{"t":"UBS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-05-16",15.0838,15.0979,15.0135,15.0768,346200.0],["2000-05-17",14.8868,14.8868,14.7602,14.8024,174000.0],["2000-05-18",14.908,14.9712,14.9009,14.915,151800.0],["2000-05-19",14.8305,14.8305,14.7251,14.7391,63600.0],["2000-05-22",14.7461,14.8024,14.6054,14.6829,87600.0],["2000-05-23",14.9712,15.0205,14.9572,15.0065,78600.0],["2000-05-24",14.9994,15.0205,14.9783,15.0205,54000.0],["2000-05-25",15.2808,15.3652,15.2667,15.3371,763800.0],["2000-05-26",15.2245,15.2667,15.1401,15.2386,99600.0],["2000-05-30",15.316,15.3301,15.0838,15.112,72000.0],["2000-05-31",15.1682,15.2245,15.1682,15.2245,23400.0],["2000-06-01",15.2386,15.2598,15.2104,15.2598,22800.0],["2000-06-02",15.6959,15.9211,15.6959,15.907,127800.0],["2000-06-05",15.8507,16.0406,15.8296,16.0406,141000.0],["2000-06-06",16.125,16.3642,16.125,16.3361,65400.0],["2000-06-07",16.3924,16.505,16.3924,16.505,54000.0],["2000-06-08",16.8075,16.8357,16.5753,16.6316,94800.0],["2000-06-09",16.6316,16.7582,16.6105,16.7019,43800.0],["2000-06-12",16.6879,16.7864,16.6879,16.7723,33000.0],["2000-06-13",16.9974,17.0537,16.9974,17.0537,37200.0],["2000-06-14",17.0819,17.2366,17.0749,17.2226,91200.0],["2000-06-15",17.1663,17.1663,16.695,16.7019,331800.0],["2000-06-16",16.8849,16.9693,16.8849,16.9411,92400.0],["2000-06-19",16.7442,16.7864,16.6457,16.7723,44400.0],["2000-06-20",16.7301,16.7864,16.7019,16.7864,12000.0],["2000-06-21",16.4909,16.7103,16.4768,16.6246,128400.0],["2000-06-22",16.5894,16.5894,16.3643,16.3643,111000.0],["2000-06-23",16.3502,16.3643,16.2798,16.322,60600.0],["2000-06-26",16.2095,16.2306,16.1813,16.2306,9600.0],["2000-06-27",16.1321,16.308,16.1321,16.308,46200.0],["2000-06-28",16.505,16.519,16.498,16.519,19800.0],["2000-06-29",16.4346,16.4346,16.322,16.322,28200.0],["2000-06-30",16.4909,16.5612,16.4909,16.5472,82200.0],["2000-07-03",16.4205,16.4909,16.3502,16.4909,66000.0],["2000-07-05",16.6809,16.7794,16.6809,16.7794,64800.0],["2000-07-06",16.8216,16.8216,16.7442,16.8004,26400.0],["2000-07-07",16.7301,16.7723,16.716,16.7723,11400.0],["2000-07-10",16.7512,16.7512,16.6668,16.716,95400.0],["2000-07-11",16.716,16.7723,16.709,16.7442,49800.0],["2000-07-12",15.8718,15.8718,14.8587,15.2175,8498400.0],["2000-07-13",15.499,16.125,15.4427,16.0125,4113000.0],["2000-07-14",16.125,16.2095,15.9914,16.2095,1762800.0],["2000-07-17",16.3432,16.505,16.1321,16.1391,1830000.0],["2000-07-18",16.1391,16.1673,15.6466,15.717,1807800.0],["2000-07-19",15.8999,15.914,15.6607,15.7451,1471800.0],["2000-07-20",15.9914,16.0828,15.9492,16.0547,1070400.0],["2000-07-21",16.1673,16.2025,15.8577,15.9703,717000.0],["2000-07-24",16.1532,16.2517,16.1391,16.2517,258600.0],["2000-07-25",16.3432,16.3642,16.2376,16.2798,893400.0],["2000-07-26",16.308,16.512,16.308,16.4627,270000.0],["2000-07-27",16.5402,16.5753,16.2517,16.322,403800.0],["2000-07-28",16.3291,16.3713,16.1673,16.2306,274800.0],["2000-07-31",16.2939,16.301,16.2095,16.2095,260400.0],["2000-08-01",16.1954,16.1954,15.8999,15.9562,820200.0],["2000-08-02",16.0969,16.1884,16.0477,16.0688,1248600.0],["2000-08-03",15.9281,15.9984,15.717,15.9984,1341000.0],["2000-08-04",16.0688,16.111,15.9984,16.0899,236400.0],["2000-08-07",16.4205,16.6387,16.4205,16.519,747000.0],["2000-08-08",16.6738,16.8708,16.6597,16.8497,850200.0],["2000-08-09",17.1171,17.1803,16.8497,16.913,733800.0],["2000-08-10",17.0396,17.0396,16.8145,16.8638,433200.0],["2000-08-11",17.0537,17.1381,17.0115,17.0608,505800.0],["2000-08-14",17.1241,17.1593,16.892,17.1452,501600.0],["2000-08-15",17.1171,17.1171,16.8497,16.9623,931800.0],["2000-08-16",17.0256,17.1381,17.0256,17.11,1215600.0],["2000-08-17",17.1522,17.2507,17.1381,17.2507,448200.0],["2000-08-18",17.2648,17.2859,17.0819,17.1171,325800.0],["2000-08-21",17.1522,17.1663,17.0045,17.0959,243000.0],["2000-08-22",16.7723,16.8075,16.716,16.7653,330000.0],["2000-08-23",16.906,16.9552,16.7231,16.7794,381600.0],["2000-08-24",16.8567,16.906,16.6879,16.7723,270000.0],["2000-08-25",16.5753,16.6668,16.5331,16.5612,520200.0],["2000-08-28",16.6105,16.6809,16.6105,16.6668,159600.0],["2000-08-29",16.6528,16.6528,16.3783,16.4417,220800.0],["2000-08-30",16.4627,16.4627,16.308,16.308,444600.0],["2000-08-31",16.3361,16.4909,16.3361,16.4558,2340000.0],["2000-09-01",16.6316,16.7442,16.5824,16.6105,173400.0],["2000-09-05",16.519,16.519,16.3924,16.4627,258000.0],["2000-09-06",16.4065,16.4065,16.125,16.1321,302400.0],["2000-09-07",16.0969,16.1532,15.9562,15.9774,830400.0],["2000-09-08",16.0406,16.1321,16.0406,16.125,303000.0],["2000-09-11",16.2235,16.3502,16.2095,16.2235,250200.0],["2000-09-12",16.3502,16.4065,16.2728,16.2939,299400.0],["2000-09-13",16.2658,16.2658,16.0125,16.0266,353400.0],["2000-09-14",16.1954,16.2235,16.1181,16.1391,110400.0],["2000-09-15",16.1391,16.1743,16.0899,16.0969,409800.0],["2000-09-18",16.0688,16.0688,15.6397,15.6607,739200.0],["2000-09-19",15.7241,15.7592,15.6256,15.7592,392400.0],["2000-09-20",15.5904,15.6115,15.3089,15.4215,363000.0],["2000-09-21",15.5904,15.6115,15.4215,15.5693,348000.0],["2000-09-22",15.8155,15.914,15.7733,15.914,593400.0],["2000-09-25",16.0282,16.1498,15.9956,16.0192,676800.0],["2000-09-26",16.0969,16.1521,16.0496,16.125,476400.0],["2000-09-27",16.2207,16.2658,16.0012,16.0069,316800.0],["2000-09-28",15.8718,15.8718,15.6365,15.7817,283800.0],["2000-09-29",15.2583,15.2695,15.1063,15.247,561600.0],["2000-10-02",15.274,15.551,15.2245,15.551,434400.0],["2000-10-03",15.6489,15.7367,15.5116,15.5127,921600.0],["2000-10-04",15.4981,15.6298,15.4981,15.5442,397200.0],["2000-10-05",15.6129,15.6714,15.4947,15.5465,157200.0],["2000-10-06",15.551,15.5847,15.3956,15.4046,647400.0],["2000-10-09",15.0838,15.0838,14.718,14.7911,582000.0],["2000-10-10",14.7011,14.7011,14.3803,14.5829,883200.0],["2000-10-11",13.6205,14.127,13.6205,14.1101,924000.0],["2000-10-12",14.1833,14.2182,13.733,13.8433,1170000.0],["2000-10-13",13.8456,14.2114,13.8456,14.1822,410400.0],["2000-10-16",14.1608,14.1664,13.8737,13.9525,121200.0],["2000-10-17",13.948,14.0426,13.8794,13.8794,394800.0],["2000-10-18",13.5642,13.9007,13.4629,13.6599,675000.0],["2000-10-19",14.1045,14.2508,14.0482,14.2508,1100400.0],["2000-10-20",14.0831,14.2058,13.9863,14.0707,391800.0],["2000-10-23",14.3409,14.5942,13.7555,14.0133,3053400.0],["2000-10-24",14.6561,14.718,14.3803,14.5232,3168000.0],["2000-10-25",14.4647,14.4647,14.082,14.1112,717000.0],["2000-10-26",14.8452,14.9656,14.5322,14.7011,4277400.0],["2000-10-27",15.0838,15.2245,15.0444,15.1615,2805600.0],["2000-10-30",15.3089,15.3089,15.0039,15.1964,1563000.0],["2000-10-31",15.4834,15.7592,15.4834,15.7592,1620600.0],["2000-11-01",15.533,16.2883,15.4778,16.2376,6429600.0],["2000-11-02",15.8718,16.2826,15.838,16.0733,2401200.0],["2000-11-03",16.0969,16.0969,15.6759,15.9843,4351800.0],["2000-11-06",16.0958,16.2095,15.9641,16.0541,903000.0],["2000-11-07",16.322,16.4335,16.1172,16.1644,3161400.0],["2000-11-08",16.0069,16.0372,15.9281,15.9967,4908600.0],["2000-11-09",15.7615,15.9055,15.704,15.8932,2074200.0],["2000-11-10",15.8729,15.8875,15.2065,15.444,4649400.0],["2000-11-13",15.3326,15.489,15.2301,15.3573,7094400.0],["2000-11-14",15.8436,16.0057,15.7311,15.8099,6847800.0],["2000-11-15",16.1982,16.2658,15.8279,15.8605,4430400.0],["2000-11-16",16.2151,16.2376,16.0395,16.0699,3009600.0],["2000-11-17",16.2275,16.2984,16.0721,16.1307,2967600.0],["2000-11-20",16.1982,16.2207,15.8211,15.8605,1393200.0],["2000-11-21",16.0226,16.0857,15.9573,15.9855,2190600.0],["2000-11-22",15.4215,15.5048,15.2189,15.2583,2213400.0],["2000-11-24",15.3427,15.5059,15.3427,15.5059,528600.0],["2000-11-27",15.838,15.9731,15.7311,15.7581,1844400.0],["2000-11-28",15.793,15.8887,15.7772,15.7941,1546800.0],["2000-11-29",15.7029,15.7592,15.5352,15.6298,1099200.0],["2000-11-30",15.6016,15.7615,15.3089,15.4497,1851600.0],["2000-12-01",15.9922,16.2264,15.9337,15.9618,2842200.0],["2000-12-04",16.3006,16.3772,15.9843,16.2207,1817400.0],["2000-12-05",16.5021,16.8567,16.4853,16.7734,1988400.0],["2000-12-06",16.9749,17.1044,16.8196,16.9006,1881000.0],["2000-12-07",16.9017,17.1044,16.8961,17.0053,738000.0],["2000-12-08",17.1663,17.3633,17.065,17.155,1480800.0],["2000-12-11",17.2811,17.3599,17.2248,17.3126,1347600.0],["2000-12-12",17.3239,17.3903,17.2507,17.2788,834600.0],["2000-12-13",17.3802,17.4342,17.0852,17.1528,973200.0],["2000-12-14",16.9974,17.065,16.9411,17.0042,1822200.0],["2000-12-15",16.9693,17.0256,16.9153,16.9749,850800.0],["2000-12-18",17.2845,17.5771,17.2845,17.4207,1287600.0],["2000-12-19",17.3925,17.5546,17.3925,17.4983,1026000.0],["2000-12-20",17.6177,17.7111,17.4758,17.4792,1008600.0],["2000-12-21",17.5152,17.782,17.5152,17.7629,627600.0],["2000-12-22",18.0274,18.0555,17.7854,17.8214,312000.0],["2000-12-26",17.8214,17.8574,17.719,17.8574,610200.0],["2000-12-27",18.0477,18.1906,18.0342,18.0668,383400.0],["2000-12-28",18.0972,18.1794,17.898,18.0601,409200.0],["2000-12-29",18.1231,18.3932,17.9891,18.3932,681600.0],["2001-01-02",18.1737,18.2075,17.8664,18.1006,1981200.0],["2001-01-03",18.1231,18.6296,18.0893,18.4799,1800000.0],["2001-01-04",19.1643,19.4739,19.1362,19.2431,1851000.0],["2001-01-05",19.5752,19.7226,19.3951,19.5763,1618800.0],["2001-01-08",19.6439,19.8679,19.5932,19.8082,1387200.0],["2001-01-09",19.4739,19.4739,19.0698,19.2206,1518600.0],["2001-01-10",18.839,19.0518,18.821,18.902,948600.0],["2001-01-11",19.0259,19.1868,19.0259,19.1463,502200.0],["2001-01-12",19.1868,19.2938,19.0709,19.1159,261000.0],["2001-01-16",18.6296,18.9572,18.5452,18.8277,567600.0],["2001-01-17",19.1362,19.2319,19.036,19.1925,567600.0],["2001-01-18",19.5324,19.7969,19.4908,19.6315,1644000.0],["2001-01-19",19.6315,19.6315,19.4964,19.5583,674400.0],["2001-01-22",19.3726,19.7159,19.3118,19.5921,598200.0],["2001-01-23",19.6315,19.7136,19.5819,19.6821,340200.0],["2001-01-24",19.4908,19.6078,19.4289,19.5425,732600.0],["2001-01-25",19.305,19.5639,19.305,19.4739,391800.0],["2001-01-26",19.4345,19.4345,19.2938,19.412,492600.0],["2001-01-29",19.52,19.6078,19.3332,19.4333,392400.0],["2001-01-30",19.6067,19.7204,19.5651,19.7159,634200.0],["2001-01-31",19.7609,19.9354,19.7497,19.8847,560400.0],["2001-02-01",19.6146,19.6427,19.4761,19.609,544200.0],["2001-02-02",19.7103,19.7215,19.5414,19.5628,399600.0],["2001-02-05",19.9016,19.9264,19.7722,19.8251,518400.0],["2001-02-06",19.8059,19.8341,19.6934,19.6934,343800.0],["2001-02-07",19.7215,19.8059,19.6439,19.6934,515400.0],["2001-02-08",19.2375,19.2701,19.1722,19.1756,389400.0],["2001-02-09",19.2431,19.2836,19.1531,19.1925,291600.0],["2001-02-12",18.9583,19.0067,18.8278,18.9673,966600.0],["2001-02-13",18.7084,18.767,18.6578,18.7445,447000.0],["2001-02-14",18.5171,18.6037,18.4101,18.5846,974400.0],["2001-02-15",18.4484,18.7028,18.4484,18.6803,469200.0],["2001-02-16",18.4158,18.5621,18.3764,18.5283,434400.0],["2001-02-20",18.3145,18.319,18.1569,18.1602,264000.0],["2001-02-21",17.4477,17.5603,17.3239,17.325,347400.0],["2001-02-22",17.6109,17.7235,17.5546,17.719,1063800.0],["2001-02-23",17.4567,17.4725,17.3464,17.459,373800.0],["2001-02-26",17.7145,18.2357,17.7145,18.2357,462000.0],["2001-02-27",18.2199,18.2953,17.8034,17.8642,533400.0],["2001-02-28",18.2143,18.2368,17.8192,17.9655,717000.0],["2001-03-01",17.7629,17.7629,17.4252,17.6165,1378800.0],["2001-03-02",17.2383,17.5265,17.2383,17.4252,705000.0],["2001-03-05",17.6165,17.8304,17.6165,17.7798,465000.0],["2001-03-06",18.2019,18.2863,18.0105,18.1231,474000.0],["2001-03-07",18.3313,18.3325,18.0218,18.2379,513000.0],["2001-03-08",18.4957,18.5508,18.4068,18.5508,615000.0],["2001-03-09",18.5171,18.5621,18.1681,18.2267,433200.0],["2001-03-12",17.9542,17.9542,17.3914,17.3914,390600.0],["2001-03-13",17.3914,17.4443,17.262,17.4027,343800.0],["2001-03-14",16.6203,16.958,16.4065,16.5584,1432200.0],["2001-03-15",16.6597,16.7667,16.4875,16.5472,1137000.0],["2001-03-16",16.2072,16.2658,15.6748,15.7007,990600.0],["2001-03-19",15.7142,15.9112,15.5678,15.9055,709200.0],["2001-03-20",16.1644,16.1813,15.9562,15.9562,557400.0],["2001-03-21",15.5003,15.5228,15.2527,15.3585,697800.0],["2001-03-22",14.6279,14.6898,14.0707,14.6268,1439400.0],["2001-03-23",15.1401,15.3089,15.0613,15.0613,843000.0],["2001-03-26",15.9618,16.0069,15.7817,15.8549,813600.0],["2001-03-27",16.187,16.3783,15.9562,16.322,925200.0],["2001-03-28",15.8391,15.8718,15.748,15.7502,425400.0],["2001-03-29",15.8661,15.9843,15.6185,15.6804,346200.0],["2001-03-30",16.1138,16.2095,16.0688,16.2095,404400.0],["2001-04-02",15.8211,16.0406,15.7142,15.8706,526800.0],["2001-04-03",15.7423,15.8059,15.3483,15.354,744600.0],["2001-04-04",15.4103,15.5071,15.1998,15.2527,647400.0],["2001-04-05",15.5904,15.7592,15.4215,15.7029,630600.0],["2001-04-06",15.7311,15.7333,15.2774,15.3675,375600.0],["2001-04-09",15.7254,15.9055,15.6815,15.8155,622200.0],["2001-04-10",16.1307,16.4301,16.1307,16.3513,633600.0],["2001-04-11",16.8173,16.8567,16.662,16.6879,499800.0],["2001-04-12",16.7723,16.9918,16.7723,16.9637,366000.0],["2001-04-16",16.7385,16.958,16.6991,16.8905,262800.0],["2001-04-17",16.3783,16.7284,16.331,16.6474,436200.0],["2001-04-18",16.7723,17.4139,16.6091,17.3914,1103400.0],["2001-04-19",17.3914,17.4477,17.2226,17.3711,558000.0],["2001-04-20",17.3711,17.5603,17.3115,17.3363,406800.0],["2001-04-23",17.1663,17.1989,16.9299,16.9693,479400.0],["2001-04-24",17.155,17.2203,17.0368,17.0706,215400.0],["2001-04-25",16.9918,17.065,16.8624,17.0256,534000.0],["2001-04-26",16.6485,16.8826,16.6485,16.8826,399600.0],["2001-04-27",16.8815,17.1663,16.8004,17.155,535200.0],["2001-04-30",17.1269,17.1719,16.9974,17.0875,133200.0],["2001-05-01",16.9693,17.2057,16.9563,17.2,99000.0],["2001-05-02",17.1989,17.2226,17.0987,17.1381,346200.0],["2001-05-03",16.6575,16.7048,16.4909,16.6597,454800.0],["2001-05-04",16.4346,16.7723,16.4065,16.7723,244800.0],["2001-05-07",16.8004,16.8567,16.4402,16.8511,367800.0],["2001-05-08",16.4391,16.4763,16.2658,16.2658,409200.0],["2001-05-09",16.0935,16.2376,15.9731,16.2095,571200.0],["2001-05-10",16.5472,16.6935,16.5359,16.6609,283200.0],["2001-05-11",16.564,16.6248,16.3603,16.3603,231000.0],["2001-05-14",16.0294,16.0969,15.8436,16.0958,647400.0],["2001-05-15",16.6316,16.689,16.5809,16.6147,322200.0],["2001-05-16",16.8229,17.1077,16.8004,17.0312,520200.0],["2001-05-17",17.155,17.2338,17.1438,17.2338,675600.0],["2001-05-18",17.2338,17.307,17.191,17.2901,214800.0],["2001-05-21",17.2226,17.4477,17.2169,17.4083,224400.0],["2001-05-22",17.4815,17.5377,17.2338,17.2338,563400.0],["2001-05-23",17.3351,17.3858,17.2113,17.2788,294600.0],["2001-05-24",17.2113,17.3745,17.2113,17.3408,182400.0],["2001-05-25",17.504,17.504,17.3126,17.4983,225000.0],["2001-05-29",17.1944,17.2507,17.0537,17.0819,174000.0],["2001-05-30",16.9693,17.0537,16.7599,16.8511,1850400.0],["2001-05-31",16.8792,16.8849,16.8286,16.8702,187800.0],["2001-06-01",16.8612,16.9141,16.7577,16.8882,239400.0],["2001-06-04",16.913,16.9693,16.7948,16.8849,138600.0],["2001-06-05",17.11,17.2676,17.11,17.2316,495000.0],["2001-06-06",16.8736,16.8849,16.617,16.8117,252000.0],["2001-06-07",16.6237,16.7869,16.5629,16.7869,404400.0],["2001-06-08",16.6372,16.6597,16.5899,16.6327,78600.0],["2001-06-11",16.6046,16.626,16.5021,16.5202,121200.0],["2001-06-12",16.232,16.232,15.9416,16.1386,401400.0],["2001-06-13",16.3142,16.4785,16.3142,16.4684,456600.0],["2001-06-14",16.1644,16.2905,16.0688,16.0969,184200.0],["2001-06-15",16.0969,16.0969,15.8898,15.9562,107400.0],["2001-06-18",15.7873,15.838,15.7232,15.7513,252000.0],["2001-06-19",16.0125,16.125,15.9528,15.9562,186000.0],["2001-06-20",15.8549,15.9393,15.7423,15.9371,231000.0],["2001-06-21",15.8932,16.1982,15.8042,16.0856,357600.0],["2001-06-22",16.1644,16.2264,16.1205,16.1307,144000.0],["2001-06-25",16.2635,16.3614,16.1093,16.1847,215400.0],["2001-06-26",15.8267,15.9562,15.8155,15.9506,94200.0],["2001-06-27",16.0237,16.0406,15.838,15.8673,70200.0],["2001-06-28",15.9618,16.0913,15.8718,15.9067,127200.0],["2001-06-29",15.9675,16.0575,15.8943,15.9855,183600.0],["2001-07-02",15.9281,16.0969,15.8965,16.0102,483000.0],["2001-07-03",16.0102,16.0879,15.9528,16.0023,79200.0],["2001-07-05",15.5701,15.6466,15.3089,15.4936,769800.0],["2001-07-06",15.4609,15.4609,15.1649,15.1975,201000.0],["2001-07-09",15.1975,15.3483,15.1975,15.3337,258000.0],["2001-07-10",15.3089,15.318,15.0219,15.059,133200.0],["2001-07-11",14.8868,14.9712,14.521,14.7562,253200.0],["2001-07-12",15.1345,15.3089,15.0872,15.2527,160200.0],["2001-07-13",15.2245,15.4328,15.1806,15.3641,130200.0],["2001-07-16",15.3315,15.5003,15.3044,15.3247,354000.0],["2001-07-17",15.0208,15.3146,14.9971,15.247,180800.0],["2001-07-18",15.0242,15.1964,14.9093,15.1086,117400.0],["2001-07-19",15.0951,15.3146,15.0444,15.247,114400.0],["2001-07-20",15.1829,15.1964,14.9971,15.014,62400.0],["2001-07-23",15.0613,15.1964,14.9803,14.9938,108600.0],["2001-07-24",14.9938,15.112,14.7911,14.8013,76000.0],["2001-07-25",14.8317,14.9431,14.7776,14.933,186600.0],["2001-07-26",14.8587,15.0782,14.7776,15.0275,138000.0],["2001-07-27",15.1795,15.2031,15.1052,15.1423,71200.0],["2001-07-30",15.1457,15.274,15.1356,15.1964,67600.0],["2001-07-31",15.2301,15.4598,15.1998,15.247,109600.0],["2001-08-01",15.4395,15.48,15.2031,15.2166,159400.0],["2001-08-02",15.5172,15.5949,15.3315,15.4193,155200.0],["2001-08-03",15.426,15.4598,15.247,15.3416,53800.0],["2001-08-06",15.2268,15.6016,15.1288,15.2876,130600.0],["2001-08-07",15.2876,15.3821,15.216,15.3011,75000.0],["2001-08-08",15.2909,15.3652,15.0951,15.22,80200.0],["2001-08-09",15.3011,15.3011,15.0951,15.1694,170600.0],["2001-08-10",15.0613,15.1018,14.7911,15.0984,124800.0],["2001-08-13",14.9262,15.0647,14.7776,14.9803,127200.0],["2001-08-14",15.7907,15.9055,15.6692,15.7671,399400.0],["2001-08-15",16.0575,16.277,15.9224,15.9596,456800.0],["2001-08-16",16.0406,16.1926,16.0271,16.1554,149000.0],["2001-08-17",16.125,16.1554,15.8887,15.9427,147200.0],["2001-08-20",16.0136,16.0541,15.9326,15.9765,94800.0],["2001-08-21",16.125,16.3547,16.0069,16.0136,195600.0],["2001-08-22",16.5607,16.6316,16.2432,16.4492,621600.0],["2001-08-23",16.3648,16.4796,16.3445,16.3783,207800.0],["2001-08-24",16.5404,16.6215,16.4796,16.5978,308400.0],["2001-08-27",16.8578,16.8849,16.5843,16.7937,237600.0],["2001-08-28",16.6586,16.6822,16.2838,16.3142,165400.0],["2001-08-29",16.3986,16.4627,16.125,16.125,191400.0],["2001-08-30",16.2601,16.3412,16.0204,16.1723,588600.0],["2001-08-31",16.3783,16.5641,16.2939,16.4864,192000.0],["2001-09-04",16.0204,16.1723,15.8211,16.1082,271600.0],["2001-09-05",16.0913,16.1419,15.7873,15.9393,203000.0],["2001-09-06",15.6286,15.7266,15.5341,15.6185,182400.0],["2001-09-07",15.4361,15.4902,15.2031,15.2707,164400.0],["2001-09-10",14.9431,15.0309,14.6898,14.9701,270000.0],["2001-09-17",14.0415,14.5345,13.8287,14.4467,485400.0],["2001-09-18",14.4568,14.6966,14.2508,14.3656,313000.0],["2001-09-19",14.7236,14.7911,13.93,14.2441,1251800.0],["2001-09-20",14.0144,14.0921,13.4404,13.6092,631600.0],["2001-09-21",12.8832,13.7105,12.8494,13.5484,796600.0],["2001-09-24",13.8996,14.4197,13.8895,14.3386,349200.0],["2001-09-25",14.9161,15.1288,14.3893,14.6459,821800.0],["2001-09-26",15.166,15.3146,14.8621,14.8992,2733000.0],["2001-09-27",14.8789,15.3146,14.8756,15.2572,367200.0],["2001-09-28",15.4361,15.9224,15.4361,15.5847,532200.0],["2001-10-01",15.5341,15.6455,15.399,15.5611,267200.0],["2001-10-02",15.112,15.4463,15.0613,15.4294,340400.0],["2001-10-03",14.6122,15.1559,14.5581,15.0275,380800.0],["2001-10-04",15.014,15.1423,14.6898,14.9026,201400.0],["2001-10-05",14.8249,15.0242,14.6932,14.7911,205200.0],["2001-10-08",14.6189,14.808,14.521,14.808,129200.0],["2001-10-09",14.6223,14.6966,14.4805,14.5987,190600.0],["2001-10-10",14.5075,14.8519,14.5075,14.7743,212000.0],["2001-10-11",15.0275,15.1626,14.8756,14.9836,273400.0],["2001-10-12",15.0343,15.2301,14.7911,14.9904,251000.0],["2001-10-15",14.9127,15.1964,14.7844,15.0782,91800.0],["2001-10-16",15.1187,15.247,15.0647,15.1018,107000.0],["2001-10-17",15.4665,15.5476,15.3213,15.3247,149400.0],["2001-10-18",15.453,15.6151,15.3652,15.5239,316400.0],["2001-10-19",15.4497,15.4497,15.2335,15.3011,119200.0],["2001-10-22",15.3382,15.5341,15.3315,15.5172,113800.0],["2001-10-23",15.5712,15.8515,15.5712,15.7097,265200.0],["2001-10-24",15.865,15.9191,15.686,15.7468,225800.0],["2001-10-25",15.7333,16.0136,15.632,15.9832,232800.0],["2001-10-26",15.9697,16.1386,15.9022,16.0744,217600.0],["2001-10-29",16.1014,16.1115,15.7907,15.9697,223600.0],["2001-10-30",15.6219,15.7029,15.4226,15.5341,130400.0],["2001-10-31",15.7502,15.8752,15.6084,15.659,103200.0],["2001-11-01",15.9089,16.1352,15.8042,16.0575,189000.0],["2001-11-02",16.0744,16.1217,15.9697,16.0474,201000.0],["2001-11-05",16.0474,16.2264,15.99,16.0947,944600.0],["2001-11-06",16.3446,16.4627,16.2331,16.456,333200.0],["2001-11-07",16.4763,16.5978,16.3277,16.4391,422000.0],["2001-11-08",17.0537,17.2732,16.8849,17.0368,1471600.0],["2001-11-09",16.9051,17.0402,16.8241,16.9592,366800.0],["2001-11-12",16.8038,17.0199,16.4526,16.922,302800.0],["2001-11-13",16.6958,16.7836,16.6147,16.6822,283000.0],["2001-11-14",16.8849,17.0368,16.5472,16.8781,1098800.0],["2001-11-15",17.1044,17.2394,16.9693,17.074,514400.0],["2001-11-16",17.1719,17.2665,16.9727,17.1213,436400.0],["2001-11-19",17.0976,17.2597,17.0537,17.2597,208800.0],["2001-11-20",17.182,17.253,17.0402,17.0571,892200.0],["2001-11-21",17.2226,17.2766,17.155,17.2462,222400.0],["2001-11-23",17.1719,17.2226,17.0875,17.1584,49000.0],["2001-11-26",17.3205,17.5535,17.2259,17.4927,464400.0],["2001-11-27",17.5265,17.594,17.4286,17.4758,700600.0],["2001-11-28",17.3914,17.3914,17.0875,17.0875,266200.0],["2001-11-29",17.1449,17.1753,16.9794,17.074,158000.0],["2001-11-30",16.7836,16.922,16.7194,16.8376,433800.0],["2001-12-03",16.5708,16.6755,16.4763,16.608,348800.0],["2001-12-04",16.9929,17.1854,16.9558,17.1753,505800.0],["2001-12-05",17.4623,17.6278,17.334,17.5603,435600.0],["2001-12-06",17.5603,17.773,17.5603,17.7494,359400.0],["2001-12-07",17.7291,17.7629,17.4792,17.5164,322000.0],["2001-12-10",17.5164,17.621,17.4893,17.5535,504000.0],["2001-12-11",17.5265,17.7122,17.5265,17.5603,294600.0],["2001-12-12",17.6447,17.6953,17.486,17.5704,204000.0],["2001-12-13",17.594,17.594,17.1888,17.1922,286400.0],["2001-12-14",17.4657,17.4927,17.3272,17.3914,319800.0],["2001-12-17",17.7831,17.9824,17.7629,17.8405,455600.0],["2001-12-18",16.9659,17.3509,16.9355,17.307,516200.0],["2001-12-19",16.7329,17.0031,16.635,16.9558,614600.0],["2001-12-20",16.9558,17.0132,16.8072,16.8072,363200.0],["2001-12-21",17.128,17.1989,16.9727,17.0976,400600.0],["2001-12-24",17.0537,17.0537,16.8173,16.8511,104800.0],["2001-12-26",16.8173,17.0132,16.7228,16.7228,160800.0],["2001-12-27",16.9794,17.0537,16.7667,16.8004,237800.0],["2001-12-28",16.8308,17.0031,16.716,16.949,205200.0],["2001-12-31",16.8781,16.9727,16.7971,16.8849,230000.0],["2002-01-02",17.2023,17.2023,16.716,16.8578,383200.0],["2002-01-03",16.8578,17.0267,16.8342,16.9288,214200.0],["2002-01-04",17.1246,17.1955,16.8916,17.0267,192400.0],["2002-01-07",17.1753,17.2057,16.8173,16.9524,242600.0],["2002-01-08",16.9017,16.9119,16.7498,16.7836,280000.0],["2002-01-09",16.7734,17.0199,16.7397,16.7498,338800.0],["2002-01-10",16.7836,16.8916,16.7228,16.8578,154000.0],["2002-01-11",16.9896,17.101,16.8004,16.868,440000.0],["2002-01-14",16.8308,16.841,16.5742,16.6181,257000.0],["2002-01-15",16.5438,16.6316,16.429,16.5134,264800.0],["2002-01-16",16.2432,16.4999,16.1993,16.277,396600.0],["2002-01-17",16.4526,16.4695,16.2601,16.3952,495200.0],["2002-01-18",16.1453,16.3547,16.1453,16.2973,263000.0],["2002-01-22",16.2128,16.3074,16.0339,16.0575,307000.0],["2002-01-23",15.99,16.125,15.9089,16.0406,239600.0],["2002-01-24",16.1183,16.223,16.0474,16.0947,173800.0],["2002-01-25",15.9528,16.0609,15.8211,15.8887,237800.0],["2002-01-28",16.1082,16.1082,15.8211,16.0474,272400.0],["2002-01-29",15.963,15.9731,15.4665,15.5375,258600.0],["2002-01-30",15.2977,15.5341,14.9431,15.4665,504000.0],["2002-01-31",15.3855,15.3922,15.1761,15.3652,199200.0],["2002-02-01",15.4361,15.551,15.3754,15.399,216200.0],["2002-02-04",15.1626,15.1829,14.8823,14.9262,225000.0],["2002-02-05",14.7439,15.0343,14.629,14.8215,379200.0],["2002-02-06",14.7574,14.7743,14.4872,14.6122,279000.0],["2002-02-07",14.8452,15.1153,14.8452,14.9431,389200.0],["2002-02-08",15.1457,15.4463,15.0816,15.3078,412600.0],["2002-02-11",15.4328,15.4902,15.2707,15.4632,185200.0],["2002-02-12",15.0039,15.1727,14.9397,15.0613,197000.0],["2002-02-13",15.014,15.3922,14.9769,15.345,300200.0],["2002-02-14",15.963,16.0372,15.8076,15.8549,628600.0],["2002-02-15",16.1352,16.2095,16.0541,16.1082,485600.0],["2002-02-19",15.6658,15.7029,15.5341,15.5341,246400.0],["2002-02-20",15.4429,15.5712,15.2133,15.5138,356200.0],["2002-02-21",15.578,15.7097,15.4665,15.5037,336600.0],["2002-02-22",15.4328,15.6016,15.3483,15.5949,293000.0],["2002-02-25",15.3652,15.8549,15.3652,15.811,421400.0],["2002-02-26",15.551,15.6286,15.2977,15.4125,427600.0],["2002-02-27",15.3652,15.7063,15.3652,15.4868,380200.0],["2002-02-28",15.5577,15.7536,15.4665,15.6827,417200.0],["2002-03-01",15.7367,15.811,15.5003,15.7671,601200.0],["2002-03-04",15.8481,16.2973,15.8481,16.277,539600.0],["2002-03-05",16.2095,16.3108,16.0744,16.2027,334800.0],["2002-03-06",16.3142,16.635,16.3108,16.6181,494000.0],["2002-03-07",16.7836,16.8646,16.4121,16.6552,992200.0],["2002-03-08",16.8477,16.9524,16.716,16.8747,631400.0],["2002-03-11",16.8849,16.9828,16.8275,16.9321,504600.0],["2002-03-12",16.6822,16.8849,16.6012,16.8072,468000.0],["2002-03-13",16.6924,16.743,16.6147,16.662,355400.0],["2002-03-14",16.8241,16.9186,16.6822,16.8275,317000.0],["2002-03-15",16.7836,16.9321,16.6822,16.922,333600.0],["2002-03-18",16.976,17.0875,16.9389,17.0537,288000.0],["2002-03-19",17.0638,17.1044,16.7869,16.9828,147800.0],["2002-03-20",16.9355,17.0605,16.8275,16.8578,316600.0],["2002-03-21",16.9997,17.0436,16.7971,17.0098,340000.0],["2002-03-22",17.0098,17.0233,16.7667,16.8477,171600.0],["2002-03-25",16.9085,16.9524,16.6316,16.7295,226000.0],["2002-03-26",16.7397,16.8849,16.716,16.7667,113200.0],["2002-03-27",16.6721,16.7768,16.5809,16.6991,317600.0],["2002-03-28",16.6789,16.8004,16.3783,16.8004,380200.0],["2002-04-01",16.6654,16.7397,16.5978,16.7261,379800.0],["2002-04-02",16.8173,16.9457,16.7971,16.8882,342600.0],["2002-04-03",17.074,17.1483,16.9524,16.9862,580000.0],["2002-04-04",17.0537,17.0774,16.841,16.9693,390200.0],["2002-04-05",16.9423,17.0098,16.7836,16.9558,197400.0],["2002-04-08",16.662,16.8004,16.635,16.7025,233200.0],["2002-04-09",16.6924,16.9524,16.4627,16.8376,327000.0],["2002-04-10",16.8376,16.9524,16.7734,16.9018,328400.0],["2002-04-11",16.9051,16.9423,16.7194,16.7261,288400.0],["2002-04-12",16.4357,16.5809,16.3581,16.5404,395000.0],["2002-04-15",16.5674,16.635,16.4492,16.4695,185200.0],["2002-04-16",16.716,16.8173,16.6113,16.7869,261400.0],["2002-04-17",16.8511,16.868,16.716,16.7869,147400.0],["2002-04-18",16.8173,16.8173,16.5641,16.7498,150600.0],["2002-04-19",16.6755,16.8443,16.5978,16.7464,137800.0],["2002-04-22",16.6012,16.7025,16.5505,16.5911,73400.0],["2002-04-23",16.4898,16.8477,16.4898,16.6215,198600.0],["2002-04-24",16.6147,16.716,16.5472,16.5776,230200.0],["2002-04-25",16.4188,16.4796,16.2162,16.3209,752000.0],["2002-04-26",16.2095,16.2264,15.9055,16.0845,634400.0],["2002-04-29",16.2601,16.3716,16.1588,16.2264,554800.0],["2002-04-30",16.1926,16.5134,16.1926,16.3749,340800.0],["2002-05-01",16.3783,16.4087,16.1115,16.402,586200.0],["2002-05-02",16.3209,16.3446,16.0575,16.2601,292800.0],["2002-05-03",16.4053,16.4695,16.3378,16.4357,434200.0],["2002-05-06",16.3108,16.3614,16.0744,16.0778,552800.0],["2002-05-07",15.9697,15.9731,15.8211,15.8549,459600.0],["2002-05-08",16.4121,16.4763,16.2534,16.4053,456600.0],["2002-05-09",16.4763,16.5472,16.3175,16.3445,354600.0],["2002-05-10",16.3716,16.4256,16.1926,16.2331,378600.0],["2002-05-13",16.2466,16.5911,16.2196,16.5809,515000.0],["2002-05-14",16.7228,16.7971,16.6721,16.7633,225800.0],["2002-05-15",17.0031,17.2327,17.0031,17.1753,1446600.0],["2002-05-16",17.3002,17.3813,17.1888,17.3475,552800.0],["2002-05-17",17.5468,17.5771,17.2563,17.4319,756200.0],["2002-05-20",17.2766,17.3576,17.2563,17.334,482200.0],["2002-05-21",17.4184,17.4691,17.2563,17.2732,389400.0],["2002-05-22",17.3036,17.3914,17.2563,17.3678,819200.0],["2002-05-23",17.3104,17.4218,17.3036,17.4083,578400.0],["2002-05-24",17.2124,17.2563,17.074,17.1213,464000.0],["2002-05-28",17.4454,17.4927,17.2361,17.388,347000.0],["2002-05-29",17.2901,17.4725,17.2867,17.4252,556000.0],["2002-05-30",17.4184,17.5535,17.4184,17.5535,317600.0],["2002-05-31",17.6413,17.7764,17.4758,17.5265,289800.0],["2002-06-03",17.567,17.6953,17.5029,17.5029,378400.0],["2002-06-04",17.5029,17.513,17.2631,17.3914,297400.0],["2002-06-05",17.3711,17.5603,17.3711,17.5569,337400.0],["2002-06-06",17.6346,17.719,17.4117,17.4725,439200.0],["2002-06-07",17.182,17.2124,17.0638,17.155,193600.0],["2002-06-10",17.0976,17.1483,16.9592,17.0334,317200.0],["2002-06-11",17.0909,17.4319,17.053,17.1888,243400.0],["2002-06-12",17.1044,17.1044,16.7667,16.9456,641400.0],["2002-06-13",16.6147,16.6856,16.4121,16.4121,530800.0],["2002-06-14",16.3513,16.5742,16.1892,16.5674,326400.0],["2002-06-17",16.7633,16.9896,16.7633,16.9794,327200.0],["2002-06-18",16.6383,16.8241,16.6113,16.7498,285000.0],["2002-06-19",16.4999,16.6485,16.4357,16.5168,136200.0],["2002-06-20",16.4188,16.5303,16.1622,16.1656,240600.0],["2002-06-21",16.429,16.6316,16.1419,16.2027,439400.0],["2002-06-24",15.838,16.0406,15.7029,15.9393,442200.0],["2002-06-25",15.9393,16.1386,15.892,15.9528,312800.0],["2002-06-26",15.551,15.9089,15.551,15.838,455000.0],["2002-06-27",16.1318,16.4222,16.0102,16.4121,350600.0],["2002-06-28",16.6383,16.949,16.6113,16.8477,362600.0],["2002-07-01",17.0233,17.1246,16.4898,16.5674,429800.0],["2002-07-02",16.483,16.6687,16.2331,16.331,317600.0],["2002-07-03",16.1014,16.2804,15.6185,15.865,358400.0],["2002-07-05",16.5944,16.9321,16.5944,16.8646,391800.0],["2002-07-08",16.8004,16.8849,16.6012,16.743,314200.0],["2002-07-09",16.7971,16.8342,16.402,16.4121,317200.0],["2002-07-10",16.5404,16.5404,15.9461,15.9562,263400.0],["2002-07-11",15.8583,16.0237,15.6016,15.9765,294400.0],["2002-07-12",15.99,15.99,15.6658,15.8583,193600.0],["2002-07-15",15.8583,15.8583,15.0444,15.372,886800.0],["2002-07-16",14.8958,15.2808,14.6561,15.1018,639800.0],["2002-07-17",15.7772,15.8616,15.3686,15.5341,320200.0],["2002-07-18",15.5375,15.7367,15.4024,15.4497,274400.0],["2002-07-19",15.193,15.2977,14.8925,14.8958,463000.0],["2002-07-22",14.4028,14.5176,13.643,13.8321,752800.0],["2002-07-23",13.3931,13.4167,12.6974,12.7852,643600.0],["2002-07-24",12.5758,13.9435,12.4712,13.9435,620200.0],["2002-07-25",14.0989,14.4771,13.8456,14.2846,460400.0],["2002-07-26",14.548,14.7911,14.3521,14.5919,771400.0],["2002-07-29",15.1322,15.4665,15.0613,15.4193,404000.0],["2002-07-30",15.2099,15.48,15.1322,15.4463,334400.0],["2002-07-31",14.9735,15.0579,14.6561,14.96,341000.0],["2002-08-01",14.7236,14.7405,14.369,14.369,235400.0],["2002-08-02",13.7747,14.0583,13.7206,13.8456,342800.0],["2002-08-05",13.7814,13.8355,13.4404,13.4404,209800.0],["2002-08-06",14.0718,14.5142,14.0381,14.3521,252600.0],["2002-08-07",14.3352,14.5007,13.957,14.2137,276800.0],["2002-08-08",14.19,14.4501,14.1124,14.3859,321000.0],["2002-08-09",14.2914,14.781,14.1022,14.7371,284600.0],["2002-08-12",14.4467,14.8553,14.3623,14.7574,171200.0],["2002-08-13",15.0512,15.3821,14.8587,14.8823,471600.0],["2002-08-14",15.3281,15.48,14.9431,15.4024,504800.0],["2002-08-15",15.4868,15.7738,15.4429,15.7738,269000.0],["2002-08-16",15.5847,15.8718,15.5678,15.7232,190400.0],["2002-08-19",16.0271,16.3445,15.9629,16.3243,389600.0],["2002-08-20",16.2432,16.2736,16.044,16.0913,419000.0],["2002-08-21",16.3986,16.4965,16.2297,16.4425,833200.0],["2002-08-22",16.2331,16.3851,16.1588,16.3716,236000.0],["2002-08-23",16.2432,16.3175,16.1115,16.1386,372800.0],["2002-08-26",16.1993,16.277,15.8718,16.2061,265800.0],["2002-08-27",16.4121,16.4864,16.3445,16.4425,383600.0],["2002-08-28",15.9089,15.9967,15.6219,15.7029,409200.0],["2002-08-29",15.6185,15.9191,15.6185,15.7536,158800.0],["2002-08-30",15.8245,16.0406,15.7603,15.8751,167200.0],["2002-09-03",15.4632,15.4868,14.8789,14.96,312400.0],["2002-09-04",14.8283,15.2977,14.7337,15.2335,490000.0],["2002-09-05",14.7743,15.0275,14.7405,14.9364,158600.0],["2002-09-06",15.22,15.3922,15.1964,15.3652,137400.0],["2002-09-09",15.0343,15.4463,14.96,15.4159,198000.0],["2002-09-10",15.2639,15.4902,15.2572,15.3416,123600.0],["2002-09-11",15.8042,15.8177,15.5814,15.6219,187200.0],["2002-09-12",15.4361,15.4395,15.0951,15.0951,250200.0],["2002-09-13",14.8587,15.2437,14.7743,14.8114,263600.0],["2002-09-16",14.8182,14.8891,14.7067,14.8654,150800.0],["2002-09-17",14.9364,15.0309,14.4264,14.4534,179400.0],["2002-09-18",14.0144,14.1124,13.8591,14.0212,448000.0],["2002-09-19",13.6092,13.8523,13.5754,13.6092,451000.0],["2002-09-20",13.9233,14.0077,13.5079,13.6092,402800.0],["2002-09-23",13.491,13.6328,12.8393,13.0858,508200.0],["2002-09-24",12.7379,13.4235,12.7143,13.2242,562000.0],["2002-09-25",13.6632,13.7679,13.2276,13.7038,394200.0],["2002-09-26",13.9098,14.4703,13.8523,14.2238,480400.0],["2002-09-27",14.1563,14.4298,13.9435,14.0144,493400.0],["2002-09-30",13.8794,14.1394,13.5923,13.8456,726000.0],["2002-10-01",13.9199,14.2677,13.7274,14.2542,350800.0],["2002-10-02",13.8794,14.2643,13.8794,13.9334,322600.0],["2002-10-03",13.8659,13.9874,13.5721,13.6058,273800.0],["2002-10-04",12.9608,12.9642,12.5286,12.7244,721200.0],["2002-10-07",12.1942,12.228,11.6506,11.6641,858400.0],["2002-10-08",11.8228,12.0997,11.5155,12.022,751000.0],["2002-10-09",11.4648,11.9376,11.4108,11.7181,548400.0],["2002-10-10",12.1909,12.765,12.0288,12.7278,533400.0],["2002-10-11",13.2006,13.67,12.9169,13.5146,463800.0],["2002-10-14",13.1837,13.4404,13.1837,13.3863,214200.0],["2002-10-15",14.0718,14.4501,14.0685,14.4501,360800.0],["2002-10-16",14.3184,14.7878,14.2542,14.5885,530600.0],["2002-10-17",15.0242,15.1356,14.7236,14.96,263000.0],["2002-10-18",14.9093,15.2166,14.7405,15.1356,368800.0],["2002-10-21",15.1694,15.5273,15.0782,15.5003,443800.0],["2002-10-22",15.2268,15.4058,15.0444,15.247,254800.0],["2002-10-23",14.8587,15.1964,14.7236,15.1964,281000.0],["2002-10-24",15.4969,15.5172,15.041,15.0613,242200.0],["2002-10-25",15.3247,15.7603,15.2605,15.7502,369400.0],["2002-10-28",15.7367,15.8279,15.399,15.5847,326600.0],["2002-10-29",15.5712,15.5881,15.0782,15.3011,218800.0],["2002-10-30",15.3787,15.7536,15.3652,15.6253,229600.0],["2002-10-31",15.8549,16.0575,15.8481,15.9596,285000.0],["2002-11-01",15.7806,16.2703,15.7806,16.2703,326400.0],["2002-11-04",16.5607,16.7059,16.4965,16.5303,702200.0],["2002-11-05",16.3479,16.6552,16.2601,16.4661,1382400.0],["2002-11-06",16.2905,16.4796,16.0372,16.4459,621400.0],["2002-11-07",16.2838,16.3716,15.8751,15.9562,515000.0],["2002-11-08",15.9528,16.0913,15.6725,15.8853,794600.0],["2002-11-11",15.6084,15.6995,15.3315,15.4395,501600.0],["2002-11-12",15.6084,15.8684,15.5847,15.7198,369800.0],["2002-11-13",15.6725,15.9089,15.5273,15.6219,459200.0],["2002-11-14",16.1926,16.2736,16.0102,16.2736,520800.0],["2002-11-15",16.2635,16.5303,16.2466,16.5202,444000.0],["2002-11-18",16.4965,16.4999,16.0271,16.0575,230800.0],["2002-11-19",16.1825,16.4391,16.1521,16.2601,547400.0],["2002-11-20",16.1757,16.5944,16.1622,16.4695,361600.0],["2002-11-21",16.8984,17.0672,16.868,17.0672,1200600.0],["2002-11-22",17.0909,17.2057,17.0436,17.1213,632200.0],["2002-11-25",16.9389,17.1415,16.9186,17.0706,284600.0],["2002-11-26",16.9389,16.9389,16.7599,16.7869,584200.0],["2002-11-27",17.0233,17.2091,17.0132,17.182,461200.0],["2002-11-29",17.0402,17.1111,16.9186,16.9456,177600.0],["2002-12-02",17.0537,17.1989,16.9929,17.0537,458000.0],["2002-12-03",16.9693,17.0064,16.7329,16.7971,370400.0],["2002-12-04",16.5708,16.7025,16.4425,16.5809,509800.0],["2002-12-05",16.8376,16.868,16.2838,16.3648,392400.0],["2002-12-06",16.3479,16.6991,16.2635,16.4661,393200.0],["2002-12-09",16.4492,16.4526,16.1588,16.2669,261800.0],["2002-12-10",16.3783,16.608,16.3581,16.5539,291000.0],["2002-12-11",16.6215,16.7397,16.4965,16.5978,279000.0],["2002-12-12",16.456,16.5641,16.3581,16.5168,237800.0],["2002-12-13",16.6248,16.7565,16.5472,16.5674,277400.0],["2002-12-16",16.8275,17.1213,16.8275,17.0672,576600.0],["2002-12-17",17.1922,17.2361,16.7836,16.8241,364200.0],["2002-12-18",16.949,16.976,16.608,16.7363,353600.0],["2002-12-19",16.6248,16.8173,16.5708,16.6924,388600.0],["2002-12-20",16.6485,16.7971,16.5708,16.7498,538400.0],["2002-12-23",16.6654,16.6654,16.4121,16.5168,363200.0],["2002-12-24",16.4796,16.4796,16.3817,16.3952,140200.0],["2002-12-26",16.3783,16.5505,16.3783,16.4492,159000.0],["2002-12-27",16.2871,16.2871,15.99,16.0609,335200.0],["2002-12-30",16.4763,16.5472,16.1858,16.456,552000.0],["2002-12-31",16.4121,16.4121,16.1588,16.25,281800.0],["2003-01-02",16.2669,16.6654,16.2635,16.6654,444600.0],["2003-01-03",17.0537,17.28,17.0064,17.1652,905800.0],["2003-01-06",17.2698,17.5569,17.2698,17.513,1095400.0],["2003-01-07",17.2496,17.4049,17.047,17.1584,402600.0],["2003-01-08",16.9051,17.0166,16.8038,16.9051,361200.0],["2003-01-09",16.8072,17.0875,16.743,17.074,472400.0],["2003-01-10",16.9727,17.1415,16.8849,17.0503,435600.0],["2003-01-13",17.2293,17.28,17.0267,17.1483,370200.0],["2003-01-14",17.3543,17.4758,17.2867,17.3374,389600.0],["2003-01-15",17.3712,17.3712,17.1179,17.1179,357600.0],["2003-01-16",16.9524,17.047,16.8173,16.9423,269200.0],["2003-01-17",16.6215,16.7329,16.5438,16.7329,715800.0],["2003-01-21",16.1082,16.1554,15.8042,15.8279,811400.0],["2003-01-22",15.3078,15.4395,15.2031,15.2301,905200.0],["2003-01-23",15.6084,15.6084,15.2707,15.4463,599400.0],["2003-01-24",15.2504,15.3382,14.9431,15.0005,309400.0],["2003-01-27",15.0039,15.1187,14.6898,14.7743,461800.0],["2003-01-28",14.6358,14.96,14.6088,14.9465,255600.0],["2003-01-29",14.7202,15.014,14.5041,14.9228,450000.0],["2003-01-30",15.1525,15.1795,14.7574,14.7776,250200.0],["2003-01-31",14.6966,14.9296,14.5548,14.8317,437800.0],["2003-02-03",15.0073,15.1288,14.9093,14.9836,362800.0],["2003-02-04",14.781,14.7844,14.602,14.7067,378200.0],["2003-02-05",14.8925,15.0951,14.8418,14.8857,546600.0],["2003-02-06",14.6459,14.7405,14.494,14.5615,285200.0],["2003-02-07",14.6122,14.6223,14.2677,14.3184,304600.0],["2003-02-10",14.1191,14.2474,13.8962,14.1867,479600.0],["2003-02-11",14.2204,14.5311,14.2171,14.3859,551000.0],["2003-02-12",14.2002,14.4433,14.1495,14.1495,510800.0],["2003-02-13",14.5784,14.7405,14.4636,14.6865,607800.0],["2003-02-14",14.9431,15.399,14.9161,15.3416,702600.0],["2003-02-18",15.0242,15.2504,14.9465,15.1086,733800.0],["2003-02-19",14.7709,14.7709,14.4872,14.548,982400.0],["2003-02-20",14.8924,14.9499,14.7236,14.9093,364200.0],["2003-02-21",14.808,14.9938,14.6189,14.9093,320600.0],["2003-02-24",14.3724,14.4872,14.2947,14.3454,502600.0],["2003-02-25",14.0077,14.3488,13.9233,14.315,560000.0],["2003-02-26",13.8523,13.984,13.7983,13.8253,1098400.0],["2003-02-27",13.7848,14.0077,13.6767,13.903,594600.0],["2003-02-28",14.0854,14.1833,13.9199,14.082,373200.0],["2003-03-03",14.4906,14.5716,14.2711,14.3285,557200.0],["2003-03-04",13.9908,14.0347,13.7341,13.7341,275800.0],["2003-03-05",13.778,13.8388,13.5923,13.7882,555200.0],["2003-03-06",13.9469,14.0583,13.849,13.8895,616400.0],["2003-03-07",13.7071,13.9435,13.7071,13.9165,858000.0],["2003-03-10",13.285,13.3998,13.0284,13.0385,802800.0],["2003-03-11",13.4167,13.4505,13.1634,13.1736,588600.0],["2003-03-12",12.8359,12.8832,12.5826,12.8325,958800.0],["2003-03-13",13.1803,13.697,13.1668,13.6936,941600.0],["2003-03-14",14.0583,14.5885,13.8962,14.3859,1050800.0],["2003-03-17",14.1765,15.0951,14.1124,14.7439,1218600.0],["2003-03-18",14.8621,14.9803,14.5885,14.9093,950400.0],["2003-03-19",15.1322,15.1998,14.808,15.0275,711400.0],["2003-03-20",14.7337,14.8452,14.3994,14.7168,979200.0],["2003-03-21",15.1086,15.5645,15.0951,15.5645,677000.0],["2003-03-24",14.7945,14.8789,14.369,14.6729,747200.0],["2003-03-25",14.6324,14.8756,14.5784,14.6932,448200.0],["2003-03-26",14.7472,14.754,14.6054,14.6392,321600.0],["2003-03-27",14.3893,14.4703,14.2204,14.369,287200.0],["2003-03-28",14.3656,14.5851,14.3353,14.4534,640800.0],["2003-03-31",14.3758,14.4501,14.1765,14.4197,402000.0],["2003-04-01",14.6054,14.7506,14.4872,14.7168,459000.0],["2003-04-02",15.2673,15.2977,15.0242,15.1288,460800.0],["2003-04-03",15.1727,15.3281,15.112,15.1423,482600.0],["2003-04-04",15.4361,15.4868,15.3652,15.4328,259400.0],["2003-04-07",15.7097,15.8616,15.4429,15.4429,452800.0],["2003-04-08",15.8009,15.8887,15.7097,15.838,711400.0],["2003-04-09",15.8887,16.0406,15.6185,15.6388,593600.0],["2003-04-10",15.757,15.8549,15.6692,15.7502,473800.0],["2003-04-11",16.0069,16.0474,15.8144,15.865,235800.0],["2003-04-14",16.0913,16.3175,16.0913,16.2973,525800.0],["2003-04-15",16.304,16.4931,16.2703,16.4492,487600.0],["2003-04-16",16.5438,16.5607,16.2365,16.3108,569800.0],["2003-04-17",16.1217,16.2736,16.0778,16.2736,433200.0],["2003-04-21",16.2061,16.2264,16.0406,16.1858,293400.0],["2003-04-22",16.2128,16.6485,16.1757,16.6485,483800.0],["2003-04-23",16.5708,16.6755,16.4425,16.6113,560400.0],["2003-04-24",16.4155,16.5033,16.3243,16.4121,473200.0],["2003-04-25",16.0237,16.0913,15.892,15.9596,506600.0],["2003-04-28",15.9157,16.2027,15.9157,16.1723,387800.0],["2003-04-29",16.1791,16.2939,15.9765,16.098,283600.0],["2003-04-30",16.0136,16.0947,15.9562,16.0237,465800.0],["2003-05-01",16.0237,16.0237,15.8853,16.0035,660600.0],["2003-05-02",16.0406,16.277,16.0271,16.25,240000.0],["2003-05-05",16.6147,16.6485,16.4627,16.537,369000.0],["2003-05-06",16.8849,17.1719,16.8849,17.1483,1676800.0],["2003-05-07",17.1955,17.2158,16.9524,17.0368,995600.0],["2003-05-08",16.7869,16.8376,16.6012,16.6789,364400.0],["2003-05-09",16.6822,16.8443,16.608,16.8342,262800.0],["2003-05-12",16.7093,16.9659,16.662,16.9389,420600.0],["2003-05-13",17.2935,17.4319,17.2597,17.3475,1169800.0],["2003-05-14",17.5603,17.6109,17.4184,17.5569,1600400.0],["2003-05-15",17.7359,17.9216,17.7359,17.8405,1670400.0],["2003-05-16",18.266,18.3809,18.158,18.2964,2126600.0],["2003-05-19",18.1951,18.2255,17.7831,17.8304,1738400.0],["2003-05-20",17.8541,18.1175,17.8439,18.0364,1394000.0],["2003-05-21",17.7291,17.8642,17.6785,17.7966,648000.0],["2003-05-22",17.9351,18.2323,17.9047,18.2289,812400.0],["2003-05-23",18.158,18.3066,18.1512,18.2357,625800.0],["2003-05-27",18.1985,18.5126,18.1647,18.472,874400.0],["2003-05-28",18.5362,18.6645,18.5058,18.6206,669800.0],["2003-05-29",18.5902,18.651,18.4484,18.4585,771600.0],["2003-05-30",18.6713,18.7354,18.3133,18.4788,943000.0],["2003-06-02",18.776,19.036,18.7084,18.776,953000.0],["2003-06-03",18.5734,18.7591,18.5463,18.7287,617000.0],["2003-06-04",18.7726,19.1643,18.7726,19.117,655600.0],["2003-06-05",19.0799,19.2319,19.063,19.1812,371000.0],["2003-06-06",19.2285,19.2589,18.9077,18.9482,952400.0],["2003-06-09",18.8266,18.9516,18.7962,18.8469,577600.0],["2003-06-10",19.2656,19.3062,19.063,19.2386,984000.0],["2003-06-11",19.5054,19.7046,19.5054,19.7046,799200.0],["2003-06-12",19.3636,19.4682,19.2623,19.4243,523800.0],["2003-06-13",19.2623,19.3332,19.1306,19.2825,407000.0],["2003-06-16",19.4007,19.6202,19.3669,19.5797,344800.0],["2003-06-17",19.5696,19.6135,19.4514,19.5358,825400.0],["2003-06-18",19.2386,19.3433,19.1508,19.2386,434400.0],["2003-06-19",18.8975,18.9955,18.8334,18.8739,994200.0],["2003-06-20",19.1609,19.1812,18.8773,18.9516,650600.0],["2003-06-23",18.8469,18.8469,18.6071,18.678,639000.0],["2003-06-24",18.6814,18.803,18.6341,18.7321,485800.0],["2003-06-25",18.7152,18.9009,18.6747,18.6983,281600.0],["2003-06-26",18.6983,18.803,18.6004,18.7895,361000.0],["2003-06-27",18.8604,18.9009,18.6983,18.7422,379200.0],["2003-06-30",18.7895,18.8604,18.6612,18.7084,474200.0],["2003-07-01",18.3775,18.7017,18.3775,18.6915,1276200.0],["2003-07-02",18.5598,18.7591,18.5328,18.749,359600.0],["2003-07-03",18.6173,18.7996,18.5666,18.7253,197000.0],["2003-07-07",18.6139,18.8401,18.6139,18.7793,572400.0],["2003-07-08",18.7321,18.8232,18.624,18.7422,600800.0],["2003-07-09",18.8199,18.9077,18.6915,18.7962,627800.0],["2003-07-10",18.6949,18.7962,18.6274,18.6409,375400.0],["2003-07-11",18.7051,18.9111,18.7051,18.8604,196800.0],["2003-07-14",19.1407,19.2589,19.1035,19.1069,317800.0],["2003-07-15",19.4412,19.4919,19.09,19.09,854200.0],["2003-07-16",19.4547,19.4581,19.2285,19.4007,480800.0],["2003-07-17",19.1272,19.2217,19.0698,19.1069,370800.0],["2003-07-18",19.3771,19.6337,19.3197,19.6202,474200.0],["2003-07-21",19.5358,19.6168,19.4581,19.5189,470600.0],["2003-07-22",19.5628,19.5864,19.4716,19.5358,847200.0],["2003-07-23",19.5898,19.6101,19.4716,19.5729,397800.0],["2003-07-24",19.5358,19.7181,19.5054,19.5628,299000.0],["2003-07-25",19.7418,19.9174,19.7384,19.8904,519000.0],["2003-07-28",19.9174,19.9444,19.7553,19.8634,282800.0],["2003-07-29",19.887,19.9478,19.8059,19.8566,201200.0],["2003-07-30",19.7553,19.8026,19.7181,19.7756,144400.0],["2003-07-31",19.8397,19.8769,19.6878,19.6878,347000.0],["2003-08-01",19.7283,19.7283,19.5223,19.5358,655000.0],["2003-08-04",19.6168,19.7688,19.4716,19.7587,726200.0],["2003-08-05",19.8228,19.8904,19.6709,19.6911,417000.0],["2003-08-06",19.7519,19.8296,19.654,19.762,416600.0],["2003-08-07",19.7046,19.7891,19.654,19.7654,229400.0],["2003-08-08",19.8397,19.9849,19.7891,19.8701,319400.0],["2003-08-11",19.8397,19.8836,19.6574,19.833,210000.0],["2003-08-12",19.9984,20.0356,19.8566,20.0086,362200.0],["2003-08-13",19.5696,19.6236,19.4007,19.5054,761200.0],["2003-08-14",19.1339,19.3804,19.1238,19.323,475200.0],["2003-08-15",19.4514,19.556,19.4041,19.5257,239000.0],["2003-08-18",19.4176,19.5155,19.2859,19.502,450400.0],["2003-08-19",19.3804,19.3872,19.269,19.3771,348400.0],["2003-08-20",19.2758,19.4277,19.2758,19.3669,202000.0],["2003-08-21",19.0191,19.0394,18.8469,18.9178,612800.0],["2003-08-22",18.6308,18.6578,18.4214,18.4855,694600.0],["2003-08-25",18.4856,18.5126,18.3032,18.3707,347000.0],["2003-08-26",18.3944,18.5227,18.266,18.4754,294800.0],["2003-08-27",18.5261,18.5497,18.3707,18.472,444200.0],["2003-08-28",18.6848,18.7287,18.5058,18.6071,308800.0],["2003-08-29",18.2829,18.4079,18.2525,18.364,425000.0],["2003-09-02",18.2998,18.3977,18.2188,18.3876,741000.0],["2003-09-03",18.8503,18.9313,18.6848,18.7962,565200.0],["2003-09-04",18.803,18.9516,18.7895,18.9246,790800.0],["2003-09-05",18.9786,19.0495,18.9178,18.9955,319000.0],["2003-09-08",19.1306,19.1711,19.0765,19.1137,316000.0],["2003-09-09",19.0495,19.1306,18.9955,19.036,317600.0],["2003-09-10",18.8131,18.8266,18.7219,18.749,223400.0],["2003-09-11",18.6848,18.8165,18.678,18.7557,165400.0],["2003-09-12",18.7219,18.9111,18.6544,18.8671,201400.0],["2003-09-15",18.7557,18.9178,18.7219,18.8232,275400.0],["2003-09-16",18.83,19.0056,18.803,19.0022,361800.0],["2003-09-17",19.2285,19.3501,19.215,19.215,595200.0],["2003-09-18",19.4683,19.5358,19.3399,19.502,457800.0],["2003-09-19",19.5831,19.7384,19.5729,19.654,330600.0],["2003-09-22",19.5054,19.5324,19.3703,19.4041,299400.0],["2003-09-23",19.4041,19.421,19.269,19.3906,1063200.0],["2003-09-24",19.3534,19.3737,19.063,19.0867,528400.0],["2003-09-25",19.3838,19.3838,19.1002,19.1204,250000.0],["2003-09-26",19.0124,19.2487,19.0124,19.2015,330200.0],["2003-09-29",19.3365,19.475,19.296,19.475,424400.0],["2003-09-30",19.323,19.323,18.9279,18.9887,702200.0],["2003-10-01",19.1035,19.4311,19.1035,19.4311,407600.0],["2003-10-02",19.4345,19.5392,19.3636,19.4345,281800.0],["2003-10-03",19.5257,19.8127,19.5257,19.7553,325400.0],["2003-10-06",19.654,19.9073,19.6236,19.8836,400800.0],["2003-10-07",19.7722,20.0761,19.7249,20.0356,612400.0],["2003-10-08",20.2011,20.2281,19.9647,20.066,551600.0],["2003-10-09",20.1605,20.2348,20.0423,20.0997,240000.0],["2003-10-10",20.2179,20.272,20.1504,20.2618,385400.0],["2003-10-13",20.2314,20.3395,20.2044,20.3328,330200.0],["2003-10-14",20.2348,20.478,20.1605,20.4645,658000.0],["2003-10-15",20.451,20.451,20.245,20.2787,274800.0],["2003-10-16",20.3429,20.4881,20.326,20.38,301200.0],["2003-10-17",20.1875,20.3091,20.1436,20.2179,254200.0],["2003-10-20",20.4172,20.5793,20.4037,20.5658,475000.0],["2003-10-21",20.4577,20.5894,20.4307,20.4915,373000.0],["2003-10-22",20.3091,20.5151,20.2787,20.4239,1434000.0],["2003-10-23",20.353,20.4476,20.3294,20.4307,282600.0],["2003-10-24",20.3969,20.5286,20.326,20.4476,344000.0],["2003-10-27",20.4476,20.5962,20.4374,20.505,297200.0],["2003-10-28",20.4307,20.6569,20.4307,20.6569,1120000.0],["2003-10-29",20.4138,20.5894,20.3631,20.4307,428600.0],["2003-10-30",20.7245,20.8562,20.6502,20.7144,304800.0],["2003-10-31",20.6738,20.8123,20.6738,20.7144,232400.0],["2003-11-03",20.9102,20.9372,20.5421,20.7177,1106800.0],["2003-11-04",20.5489,20.586,20.3463,20.3564,1323200.0],["2003-11-05",20.0423,20.1639,19.9512,20.0997,756800.0],["2003-11-06",20.1031,20.1977,20.0153,20.1605,353000.0],["2003-11-07",20.3328,20.6164,20.2956,20.4645,970400.0],["2003-11-10",20.4273,20.4645,20.147,20.147,366200.0],["2003-11-11",20.7481,20.9676,20.7245,20.8764,1986800.0],["2003-11-12",20.9102,21.204,20.9102,21.1635,1680600.0],["2003-11-13",21.0926,21.2986,21.0419,21.2614,750200.0],["2003-11-14",21.2884,21.4033,21.1736,21.1905,621000.0],["2003-11-17",21.1871,21.2479,21.0183,21.1331,930800.0],["2003-11-18",21.2175,21.3391,21.1466,21.2513,776000.0],["2003-11-19",21.0419,21.0723,20.9001,21.0385,486000.0],["2003-11-20",20.7886,21.025,20.7515,20.7819,320800.0],["2003-11-21",20.9575,21.0115,20.8461,20.8562,328400.0],["2003-11-24",20.9035,21.1027,20.9035,21.1027,383000.0],["2003-11-25",21.1432,21.258,21.1027,21.15,423000.0],["2003-11-26",21.5991,21.7409,21.4944,21.7409,758600.0],["2003-11-28",21.6835,21.8321,21.6498,21.6734,167000.0],["2003-12-01",22.0449,22.1361,21.8254,22.0246,755000.0],["2003-12-02",21.8456,22.0922,21.8456,21.974,399400.0],["2003-12-03",22.3049,22.4636,22.2374,22.2914,767800.0],["2003-12-04",22.4332,22.4569,22.0685,22.207,465400.0],["2003-12-05",21.9638,22.1698,21.9402,22.0044,451000.0],["2003-12-08",22.2948,22.4873,22.2948,22.4602,703600.0],["2003-12-09",22.5075,22.5413,22.2948,22.3218,407400.0],["2003-12-10",22.2779,22.3623,22.0077,22.1158,436600.0],["2003-12-11",22.1631,22.413,22.1394,22.3724,519800.0],["2003-12-12",22.3724,22.5582,22.2779,22.5143,512400.0],["2003-12-15",22.6021,22.6257,22.4704,22.521,1554200.0],["2003-12-16",22.6055,22.7439,22.4974,22.7439,948400.0],["2003-12-17",22.6764,22.7372,22.5683,22.7372,368200.0],["2003-12-18",22.7743,23.0276,22.7608,23.0174,365000.0],["2003-12-19",22.9938,22.9938,22.6088,22.8047,368600.0],["2003-12-22",22.7372,22.8013,22.592,22.7507,388200.0],["2003-12-23",22.44,22.6223,22.44,22.6156,391800.0],["2003-12-24",22.5312,22.7237,22.4906,22.6257,146400.0],["2003-12-26",22.6257,22.6595,22.5312,22.6257,209400.0],["2003-12-29",22.6527,22.8554,22.6527,22.8351,327400.0],["2003-12-30",22.8993,22.96,22.8283,22.8587,298200.0],["2003-12-31",23.0816,23.0816,22.8857,22.96,298800.0],["2004-01-02",22.5244,22.9837,22.5244,22.9364,1039600.0],["2004-01-05",23.4058,23.5172,23.3011,23.4868,1353800.0],["2004-01-06",23.8786,23.8786,23.6928,23.8178,1196600.0],["2004-01-07",23.757,23.8482,23.5611,23.784,585600.0],["2004-01-08",24.3041,24.3142,24.088,24.2872,1040600.0],["2004-01-09",24.3547,24.5168,24.1859,24.223,1123000.0],["2004-01-12",24.2669,24.2939,24.1521,24.2399,337800.0],["2004-01-13",24.4054,24.4256,24.0812,24.2163,531600.0],["2004-01-14",24.3007,24.3919,24.2602,24.3919,410400.0],["2004-01-15",24.3074,24.3716,24.1757,24.2906,721600.0],["2004-01-16",24.0778,24.1893,23.9968,24.1589,930000.0],["2004-01-20",24.2163,24.321,24.1015,24.2399,692200.0],["2004-01-21",24.2264,24.5101,24.1656,24.4831,738200.0],["2004-01-22",24.6451,24.7262,24.5979,24.6654,1110400.0],["2004-01-23",24.7735,24.8478,24.5134,24.5675,398000.0],["2004-01-26",24.5472,24.6418,24.4729,24.6418,484800.0],["2004-01-27",24.6013,24.787,24.5844,24.6215,503200.0],["2004-01-28",24.5844,24.7498,24.2332,24.2433,745000.0],["2004-01-29",24.2568,24.3277,24.017,24.1893,858400.0],["2004-01-30",24.2703,24.3142,24.1116,24.2028,678600.0],["2004-02-02",24.4695,24.554,24.3378,24.4054,1807000.0],["2004-02-03",24.456,24.5709,24.4121,24.5371,1103000.0],["2004-02-04",24.5067,24.5506,24.3986,24.4493,573800.0],["2004-02-05",24.5709,24.6181,24.1116,24.196,797800.0],["2004-02-06",24.5506,24.8782,24.5134,24.8647,1039600.0],["2004-02-09",25.2598,25.4252,25.2091,25.3374,1659400.0],["2004-02-10",25.9385,26.1344,25.9014,26.1141,2318400.0],["2004-02-11",25.8338,26.1006,25.7967,26.0905,2365400.0],["2004-02-12",26.4417,26.4755,26.0702,26.2087,1358800.0],["2004-02-13",26.6747,26.7591,26.256,26.4518,1377200.0],["2004-02-17",26.6477,26.8132,26.597,26.7625,808400.0],["2004-02-18",26.5768,26.5802,26.1783,26.1986,631200.0],["2004-02-19",26.0702,26.256,26.0027,26.0702,741400.0],["2004-02-20",25.9385,25.9757,25.4961,25.6211,992200.0],["2004-02-23",25.817,25.9216,25.719,25.8271,833600.0],["2004-02-24",25.5941,25.7933,25.5299,25.5738,535600.0],["2004-02-25",25.2935,25.4489,25.1348,25.3948,1326400.0],["2004-02-26",25.1753,25.2935,25.0571,25.2361,553400.0],["2004-02-27",25.0842,25.1314,24.8208,24.993,671200.0],["2004-03-01",24.6519,25.1078,24.6519,25.0099,3133200.0],["2004-03-02",25.1348,25.2868,24.9997,25.0842,1609400.0],["2004-03-03",24.9221,25.0099,24.7026,24.9997,1210600.0],["2004-03-04",24.9086,25.3205,24.9086,25.2969,1024800.0],["2004-03-05",25.5637,25.8102,25.4961,25.6447,1501200.0],["2004-03-08",25.6414,25.7089,25.4354,25.4759,906400.0],["2004-03-09",25.4691,25.5029,25.1618,25.2868,786400.0],["2004-03-10",25.2395,25.2665,24.9491,24.993,772200.0],["2004-03-11",24.6857,24.8444,24.5168,24.5236,951400.0],["2004-03-12",24.6181,24.7127,24.4628,24.6384,985000.0],["2004-03-15",24.6688,24.7194,24.2129,24.2939,840400.0],["2004-03-16",25.0065,25.1382,24.5911,24.7971,1236000.0],["2004-03-17",25.0571,25.1314,24.8984,25.0875,985200.0],["2004-03-18",25.253,25.4016,25.0673,25.2125,862800.0],["2004-03-19",25.2834,25.2901,25.0369,25.1517,793800.0],["2004-03-22",24.8039,24.8511,24.3277,24.4662,772600.0],["2004-03-23",24.8343,24.9356,24.662,24.787,1106800.0],["2004-03-24",24.5574,24.6485,24.375,24.375,662000.0],["2004-03-25",24.4729,24.6519,24.4054,24.6519,677000.0],["2004-03-26",24.6418,24.787,24.6181,24.6857,375200.0],["2004-03-29",24.9322,24.9491,24.8072,24.9187,412200.0],["2004-03-30",24.9862,25.0031,24.8883,24.9862,580000.0],["2004-03-31",25.2902,25.3948,24.9896,25.1551,835400.0],["2004-04-01",25.5839,25.7224,25.5333,25.6819,1008400.0],["2004-04-02",25.5029,25.5097,25.3678,25.459,544600.0],["2004-04-05",25.1517,25.3577,25.1416,25.3543,872000.0],["2004-04-06",25.4151,25.4759,25.2902,25.4556,497600.0],["2004-04-07",25.5434,25.6515,25.4455,25.5806,613000.0],["2004-04-08",25.6414,25.6481,25.4286,25.4894,543200.0],["2004-04-12",25.4455,25.6549,25.4455,25.6414,337000.0],["2004-04-13",25.5806,25.6143,25.2327,25.2766,449400.0],["2004-04-14",24.8039,25.0842,24.787,24.8815,659400.0],["2004-04-15",24.7026,24.7465,24.4256,24.7329,874800.0],["2004-04-16",24.1791,24.4695,24.1724,24.3716,416600.0],["2004-04-19",24.4662,24.5168,24.3885,24.4729,442000.0],["2004-04-20",24.2163,24.2973,23.8853,23.8887,506800.0],["2004-04-21",23.811,24.0272,23.7064,23.8178,443800.0],["2004-04-22",23.6084,24.1622,23.6084,24.1622,462200.0],["2004-04-23",24.1487,24.2703,24.0272,24.2061,937200.0],["2004-04-26",24.1555,24.169,23.8887,24.0204,557600.0],["2004-04-27",23.9157,24.0711,23.8448,23.9259,343400.0],["2004-04-28",24.0407,24.044,23.6456,23.6861,452200.0],["2004-04-29",23.6827,23.8988,23.4868,23.5206,452200.0],["2004-04-30",24.0474,24.1285,23.882,23.909,787000.0],["2004-05-03",24.2129,24.4155,24.0373,24.1183,722000.0],["2004-05-04",24.7701,24.8106,24.3986,24.6992,1064600.0],["2004-05-05",25.101,25.2429,24.9828,25.1686,1263600.0],["2004-05-06",24.8275,24.8275,24.5742,24.6992,710200.0],["2004-05-07",24.1285,24.2433,23.9225,23.9968,654800.0],["2004-05-10",23.3855,23.4598,22.9972,23.264,1097800.0],["2004-05-11",23.2876,23.4092,23.1728,23.4024,740600.0],["2004-05-12",23.6895,23.7232,23.2403,23.6388,633800.0],["2004-05-13",23.6118,23.7739,23.5611,23.7063,347000.0],["2004-05-14",23.7131,23.7773,23.578,23.6219,316600.0],["2004-05-17",23.7739,23.7908,23.4936,23.5578,446000.0],["2004-05-18",23.5746,23.6354,23.5375,23.605,210000.0],["2004-05-19",24.1082,24.321,23.9427,23.9461,620000.0],["2004-05-20",24.0272,24.0272,23.6962,23.757,772800.0],["2004-05-21",24.0913,24.1285,23.8786,23.9292,463400.0],["2004-05-24",24.3885,24.3885,24.1048,24.2332,559200.0],["2004-05-25",24.2061,24.5573,24.1487,24.5573,521600.0],["2004-05-26",24.3142,24.3682,24.2129,24.3547,352000.0],["2004-05-27",24.7836,24.9288,24.7431,24.8917,800600.0],["2004-05-28",24.5506,24.5641,24.1589,24.348,417000.0],["2004-06-01",24.0339,24.3412,24.0339,24.3176,362000.0],["2004-06-02",24.4999,24.5979,24.3378,24.4594,513200.0],["2004-06-03",24.4831,24.5067,24.3885,24.3986,360600.0],["2004-06-04",24.5405,24.8039,24.5202,24.7363,414400.0],["2004-06-07",25.1753,25.2631,25.0234,25.2564,862800.0],["2004-06-08",24.9221,25.1382,24.8208,25.1382,628200.0],["2004-06-09",24.9254,24.9592,24.6283,24.6958,310800.0],["2004-06-10",24.9389,24.9828,24.8444,24.9356,359000.0],["2004-06-14",24.3649,24.4831,24.2906,24.3817,428400.0],["2004-06-15",24.5911,24.7532,24.5033,24.5675,496200.0],["2004-06-16",24.5134,24.635,24.4999,24.5675,414400.0],["2004-06-17",24.635,24.8208,24.5742,24.8208,368800.0],["2004-06-18",24.7262,24.9389,24.6654,24.7566,324800.0],["2004-06-21",24.8478,24.8714,24.7161,24.7194,280800.0],["2004-06-22",24.3142,24.4088,24.1622,24.375,540200.0],["2004-06-23",24.0238,24.2264,23.9157,24.223,435400.0],["2004-06-24",24.1183,24.3142,24.1015,24.196,511800.0],["2004-06-25",24.0744,24.169,23.9427,24.0846,341800.0],["2004-06-28",24.2872,24.321,24.0947,24.1285,334000.0],["2004-06-29",23.9698,24.0778,23.8583,23.9157,591800.0],["2004-06-30",24.0846,24.0947,23.7401,23.9968,554000.0],["2004-07-01",23.9191,23.9394,23.605,23.6624,338200.0],["2004-07-02",23.8955,23.99,23.8414,23.9529,318200.0],["2004-07-06",23.7739,23.8245,23.5949,23.6624,282600.0],["2004-07-07",23.7232,23.8583,23.6523,23.7604,444400.0],["2004-07-08",23.6219,23.909,23.5713,23.676,618400.0],["2004-07-09",23.676,23.7367,23.6253,23.7334,239000.0],["2004-07-12",23.6726,23.7266,23.6084,23.676,379000.0],["2004-07-13",23.5037,23.5375,23.318,23.3687,752200.0],["2004-07-14",23.2673,23.4936,23.2437,23.2977,819600.0],["2004-07-15",22.8452,22.9773,22.5109,22.5109,843400.0],["2004-07-16",23.031,23.031,22.7878,22.7878,673200.0],["2004-07-19",22.9026,23.0782,22.8115,22.9769,530400.0],["2004-07-20",22.9702,23.1221,22.933,23.0377,388800.0],["2004-07-21",23.2842,23.4463,22.9567,22.9567,469600.0],["2004-07-22",22.8993,22.9465,22.6865,22.9128,469600.0],["2004-07-23",22.5987,22.7034,22.4197,22.4501,481400.0],["2004-07-26",22.6764,22.7507,22.4299,22.5413,381000.0],["2004-07-27",22.5818,22.727,22.467,22.7101,416400.0],["2004-07-28",22.7743,22.8621,22.6392,22.7811,943400.0],["2004-07-29",22.7338,22.9465,22.6865,22.7608,349200.0],["2004-07-30",22.5953,22.6764,22.5008,22.548,301400.0],["2004-08-02",22.6088,22.7946,22.5852,22.7946,387800.0],["2004-08-03",22.7439,22.8317,22.6257,22.6291,311800.0],["2004-08-04",22.0888,22.3556,22.0212,22.3218,632400.0],["2004-08-05",22.4636,22.5345,22.2205,22.2205,219800.0],["2004-08-06",22.1935,22.2745,21.9908,22.0584,1133400.0],["2004-08-09",21.9841,21.9942,21.822,21.9301,202000.0],["2004-08-10",22.0516,22.1462,22.001,22.0449,403800.0],["2004-08-11",22.001,22.2171,21.9334,22.2036,430600.0],["2004-08-12",22.2711,22.3218,22.0753,22.1124,352800.0],["2004-08-13",22.5041,22.6088,22.3522,22.4535,341400.0],["2004-08-16",22.5818,22.9634,22.5683,22.9296,694000.0],["2004-08-17",22.9161,23.0242,22.8452,22.9398,276800.0],["2004-08-18",22.8115,23.0816,22.8013,23.0715,239000.0],["2004-08-19",23.1525,23.2505,23.0647,23.1323,293200.0],["2004-08-20",22.9195,23.1052,22.9195,23.0715,281800.0],["2004-08-23",23.1694,23.1694,22.9668,22.9702,460400.0],["2004-08-24",22.9026,22.9668,22.7777,22.933,265800.0],["2004-08-25",22.6325,22.9161,22.5177,22.8452,866200.0],["2004-08-26",22.8689,23.1019,22.8452,23.1019,274400.0],["2004-08-27",23.0208,23.0512,22.933,22.9938,323000.0],["2004-08-30",22.8621,22.96,22.8115,22.8283,256600.0],["2004-08-31",22.7034,22.8655,22.6561,22.7912,746000.0],["2004-09-01",22.9668,23.0782,22.9499,23.0512,316200.0],["2004-09-02",23.1998,23.47,23.1863,23.47,499000.0],["2004-09-03",23.2673,23.4531,23.2201,23.4227,316400.0],["2004-09-07",23.7536,23.8077,23.6591,23.7739,686800.0],["2004-09-08",23.5882,23.882,23.5882,23.8414,431400.0],["2004-09-09",23.757,23.8279,23.6388,23.8043,243400.0],["2004-09-10",23.9123,23.9529,23.8516,23.9123,310400.0],["2004-09-13",23.8583,23.9664,23.8178,23.8921,266000.0],["2004-09-14",23.8043,23.936,23.7739,23.936,327000.0],["2004-09-15",23.8651,23.8651,23.5814,23.6185,347800.0],["2004-09-16",23.4632,23.6388,23.4632,23.5983,165400.0],["2004-09-17",23.8549,23.9025,23.757,23.8077,515600.0],["2004-09-20",23.5341,23.6321,23.47,23.5713,385600.0],["2004-09-21",24.2433,24.4999,24.0947,24.4425,1409800.0],["2004-09-22",24.2467,24.2467,24.0407,24.0643,550600.0],["2004-09-23",23.9259,23.936,23.7232,23.757,430200.0],["2004-09-24",23.8549,23.8887,23.7604,23.8009,225200.0],["2004-09-27",23.6253,23.6793,23.5679,23.6118,673400.0],["2004-09-28",23.7671,23.8583,23.6456,23.8549,563200.0],["2004-09-29",24.0103,24.0508,23.8516,24.044,324400.0],["2004-09-30",23.9731,24.0238,23.6861,23.7502,1098400.0],["2004-10-01",23.9799,24.2365,23.963,24.2365,445800.0],["2004-10-04",24.0643,24.1251,23.9731,24.0272,457000.0],["2004-10-05",24.0643,24.0913,23.9765,24.0609,337600.0],["2004-10-06",23.9157,24.0947,23.9157,24.0778,365600.0],["2004-10-07",24.0339,24.1454,23.9326,23.9495,473800.0],["2004-10-08",24.044,24.115,23.909,23.9529,256000.0],["2004-10-11",23.9765,24.0981,23.9596,24.0508,123600.0],["2004-10-12",23.6557,23.9866,23.5983,23.9022,496400.0],["2004-10-13",23.7773,23.8549,23.6152,23.7536,501600.0],["2004-10-14",23.8414,23.8516,23.6152,23.6726,455800.0],["2004-10-15",23.8482,24.0609,23.8009,24.0407,505000.0],["2004-10-18",23.9765,24.1285,23.9292,24.1048,267400.0],["2004-10-19",24.2534,24.3007,23.963,24.017,409000.0],["2004-10-20",23.7705,23.909,23.703,23.8279,357200.0],["2004-10-21",23.8955,23.9596,23.7739,23.9292,229200.0],["2004-10-22",23.9123,23.936,23.7739,23.7908,158800.0],["2004-10-25",23.6996,23.7908,23.6219,23.7638,315800.0],["2004-10-26",23.9799,24.0609,23.8144,24.0305,419400.0],["2004-10-27",23.9968,24.1622,23.8549,24.1622,823600.0],["2004-10-28",24.2669,24.6519,24.2264,24.5236,573600.0],["2004-10-29",24.4831,24.6181,24.3176,24.4797,254200.0],["2004-11-01",24.3041,24.7363,24.3041,24.6722,735400.0],["2004-11-02",25.1483,25.2159,25.0065,25.0909,1082400.0],["2004-11-03",25.7359,25.8068,25.4462,25.7325,1961400.0],["2004-11-04",25.665,26.0027,25.6245,25.9993,2105800.0],["2004-11-05",26.1918,26.3978,26.1648,26.3404,1508200.0],["2004-11-08",26.2864,26.391,26.2222,26.283,616600.0],["2004-11-09",26.1614,26.31,26.104,26.1445,624400.0],["2004-11-10",26.2999,26.4079,26.1378,26.2695,844000.0],["2004-11-11",26.4586,26.5937,26.4518,26.5768,725800.0],["2004-11-12",26.901,27.0833,26.8841,27.0462,1591600.0],["2004-11-15",27.0327,27.0664,26.8199,26.9145,694800.0],["2004-11-16",26.7558,26.9077,26.6963,26.8098,707800.0],["2004-11-17",27.2927,27.4176,27.2387,27.2961,915400.0],["2004-11-18",27.1948,27.3535,27.1745,27.242,686400.0],["2004-11-19",27.4278,27.4379,27.036,27.134,548200.0],["2004-11-22",27.0698,27.2859,27.0462,27.2657,438800.0],["2004-11-23",27.2116,27.2589,27.0462,27.188,361800.0],["2004-11-24",27.2792,27.3197,27.107,27.2758,562000.0],["2004-11-26",27.4886,27.6203,27.3535,27.5561,590800.0],["2004-11-29",27.7148,27.7385,27.4886,27.5325,907200.0],["2004-11-30",27.4717,27.5561,27.2859,27.3535,857800.0],["2004-12-01",27.5054,27.7418,27.4717,27.7418,489200.0],["2004-12-02",27.8128,27.8634,27.5899,27.6439,532400.0],["2004-12-03",27.7689,27.9445,27.7587,27.9309,917600.0],["2004-12-06",27.7148,27.8668,27.573,27.7249,360200.0],["2004-12-07",27.8499,27.86,27.5054,27.5392,390800.0],["2004-12-08",27.2555,27.4447,27.1576,27.4447,462800.0],["2004-12-09",27.2252,27.5831,27.1238,27.5223,381400.0],["2004-12-10",27.2724,27.4886,27.2556,27.4278,506000.0],["2004-12-13",27.9377,28.1099,27.8431,28.1099,642800.0],["2004-12-14",28.0964,28.2079,27.9613,28.1065,532400.0],["2004-12-15",28.3261,28.4172,28.2619,28.3767,592600.0],["2004-12-16",28.2112,28.2315,27.8533,28.0052,324600.0],["2004-12-17",27.8431,27.8769,27.6338,27.7385,475400.0],["2004-12-20",28.164,28.3767,28.1099,28.164,578600.0],["2004-12-21",27.9782,28.0289,27.7722,27.8938,440000.0],["2004-12-22",28.1369,28.2822,28.1066,28.1977,353400.0],["2004-12-23",28.299,28.4138,28.2923,28.3497,397000.0],["2004-12-27",28.3733,28.5624,28.3666,28.451,632200.0],["2004-12-28",28.4544,28.5351,28.37,28.4915,335800.0],["2004-12-29",28.3362,28.4409,28.2889,28.424,251000.0],["2004-12-30",28.478,28.5354,28.2653,28.3396,249800.0],["2004-12-31",28.3328,28.3666,28.2315,28.3125,153200.0],["2005-01-03",28.5827,28.7009,28.3733,28.4105,833800.0],["2005-01-04",28.3125,28.3497,27.8094,27.887,491200.0],["2005-01-05",27.7081,27.8972,27.6338,27.6338,463200.0],["2005-01-06",27.752,27.8094,27.6101,27.6101,704000.0],["2005-01-07",27.5223,27.5426,27.0327,27.2083,778400.0],["2005-01-10",27.1981,27.4244,27.1981,27.3028,513400.0],["2005-01-11",27.2961,27.3332,27.1171,27.1374,337000.0],["2005-01-12",27.2859,27.34,27.161,27.3265,533000.0],["2005-01-13",26.928,27.036,26.749,26.8098,722800.0],["2005-01-14",26.9989,27.0968,26.9145,26.9921,340800.0],["2005-01-18",27.0833,27.3805,27.0327,27.3366,721400.0],["2005-01-19",27.7047,27.7452,27.4041,27.4041,643000.0],["2005-01-20",27.4041,27.4683,27.2488,27.2522,555000.0],["2005-01-21",27.3298,27.4683,27.3197,27.3569,630600.0],["2005-01-24",27.6169,27.6473,27.3872,27.4244,402600.0],["2005-01-25",27.6675,27.7401,27.3197,27.4008,635400.0],["2005-01-26",27.573,27.6169,27.4615,27.5932,426600.0],["2005-01-27",27.4919,27.5392,27.4008,27.4987,627200.0],["2005-01-28",27.4278,27.4345,27.2184,27.4041,403400.0],["2005-01-31",27.313,27.4818,27.2994,27.4818,892600.0],["2005-02-01",27.4041,27.6338,27.3873,27.5966,447000.0],["2005-02-02",27.9141,27.9377,27.7486,27.8702,591400.0],["2005-02-03",27.4886,27.6439,27.4615,27.6,252800.0],["2005-02-04",27.7182,27.9343,27.7148,27.8769,795600.0],["2005-02-07",27.752,27.752,27.5088,27.6068,552200.0],["2005-02-08",27.8938,28.2686,27.8938,28.1977,1777800.0],["2005-02-09",28.3632,28.4442,28.1133,28.2382,1255200.0],["2005-02-10",28.5185,28.7718,28.5185,28.6874,1539800.0],["2005-02-11",28.8664,29.2784,28.8664,29.1939,1089400.0],["2005-02-14",29.5046,29.5181,29.3425,29.4134,757200.0],["2005-02-15",29.3391,29.4033,29.2615,29.3628,448600.0],["2005-02-16",29.1433,29.221,28.9542,29.0994,533000.0],["2005-02-17",29.096,29.2784,29.042,29.096,684800.0],["2005-02-18",29.2547,29.3121,29.1399,29.1939,821600.0],["2005-02-22",29.177,29.2784,28.9474,29.0048,1097200.0],["2005-02-23",29.1433,29.329,29.0892,29.3256,2697800.0],["2005-02-24",29.4269,29.6228,29.3087,29.6228,1120400.0],["2005-02-25",29.3932,29.535,29.1635,29.5114,491400.0],["2005-02-28",29.4472,29.5283,29.1129,29.2952,1067800.0],["2005-03-01",28.7887,29.3425,28.7887,29.177,3282600.0],["2005-03-02",29.1399,29.3729,29.1399,29.2513,1426200.0],["2005-03-03",29.3391,29.4472,29.1973,29.302,1132200.0],["2005-03-04",29.4269,29.66,29.4134,29.6127,1714200.0],["2005-03-07",29.6633,29.6924,29.5857,29.6296,923200.0],["2005-03-08",30.0551,30.1158,29.9436,29.9875,1357000.0],["2005-03-09",30.1057,30.1564,29.8693,29.9267,919600.0],["2005-03-10",30.2982,30.2982,30.0449,30.1969,1312200.0],["2005-03-11",30.3928,30.4569,30.1057,30.1564,1129000.0],["2005-03-14",30.0247,30.0888,29.9504,30.0855,833400.0],["2005-03-15",30.0753,30.0753,29.8254,29.92,1078600.0],["2005-03-16",30.0888,30.207,29.8187,29.8626,747800.0],["2005-03-17",29.7511,29.7782,29.5451,29.6262,616000.0],["2005-03-18",29.454,29.4776,29.1095,29.2345,962000.0],["2005-03-21",29.2446,29.2581,28.7651,28.9136,1082200.0],["2005-03-22",29.1264,29.2615,28.5523,28.6435,924200.0],["2005-03-23",28.3497,28.5287,28.3429,28.4544,1196400.0],["2005-03-24",28.5219,28.5726,28.2484,28.2484,635200.0],["2005-03-28",27.9951,28.4206,27.9951,28.2146,587800.0],["2005-03-29",28.3666,28.4814,28.2146,28.218,751800.0],["2005-03-30",28.397,28.5388,28.3497,28.5185,367400.0],["2005-03-31",28.7347,28.7954,28.4476,28.5016,552600.0],["2005-04-01",28.8562,28.8731,28.3396,28.4172,654600.0],["2005-04-04",28.1977,28.3632,28.1201,28.3159,567400.0],["2005-04-05",28.2585,28.397,28.1775,28.3564,435600.0],["2005-04-06",28.3835,28.5726,28.3497,28.4037,236000.0],["2005-04-07",28.7651,28.9238,28.7414,28.8225,536800.0],["2005-04-08",28.7347,28.8393,28.5928,28.7313,436200.0],["2005-04-11",28.9981,29.0825,28.9045,28.9947,848400.0],["2005-04-12",28.603,29.1804,28.5017,28.8866,877200.0],["2005-04-13",28.7718,28.8596,28.5895,28.6266,549600.0],["2005-04-14",28.4578,28.6567,28.2653,28.3328,642800.0],["2005-04-15",28.1471,28.3429,27.9276,27.9613,622200.0],["2005-04-18",28.1234,28.2821,28.0964,28.1403,501000.0],["2005-04-19",28.1538,28.2653,28.0458,28.2011,367400.0],["2005-04-20",28.0694,28.191,27.7621,27.8634,651600.0],["2005-04-21",28.1032,28.3396,27.9985,28.2855,1243200.0],["2005-04-22",27.6642,27.7385,27.3737,27.5527,748600.0],["2005-04-25",27.2994,27.5291,27.2555,27.5257,1010600.0],["2005-04-26",27.4919,27.5342,27.3062,27.3771,1174200.0],["2005-04-27",26.9786,27.1171,26.8199,27.1103,1541200.0],["2005-04-28",26.8706,26.8706,26.6207,26.6612,918800.0],["2005-04-29",27.0968,27.1677,26.9111,27.1171,502800.0],["2005-05-02",27.1948,27.3197,27.0394,27.3197,565600.0],["2005-05-03",26.5295,27.0056,26.3843,26.7828,1892000.0],["2005-05-04",27.0124,27.5223,27.0124,27.519,878000.0],["2005-05-05",27.475,27.6203,27.2758,27.367,716800.0],["2005-05-06",27.1576,27.2252,27.0529,27.1171,518000.0],["2005-05-09",26.9584,27.1813,26.8706,27.1509,611800.0],["2005-05-10",26.6916,26.7389,26.5092,26.5531,1057000.0],["2005-05-11",26.6443,26.7787,26.4451,26.6274,612200.0],["2005-05-12",26.5498,26.597,26.3336,26.391,625600.0],["2005-05-13",26.3539,26.3708,26.023,26.1682,625000.0],["2005-05-16",26.0196,26.3843,26.0027,26.3573,426600.0],["2005-05-17",26.3134,26.3775,26.0939,26.2695,454200.0],["2005-05-18",26.4924,26.7862,26.4079,26.7051,445400.0],["2005-05-19",26.7794,26.7963,26.5835,26.7625,299400.0],["2005-05-20",26.5194,26.5194,26.283,26.4653,595400.0],["2005-05-23",26.462,26.7119,26.4552,26.6274,444400.0],["2005-05-24",26.6105,26.6207,26.489,26.5802,382200.0],["2005-05-25",26.6342,26.6376,26.4788,26.5599,330200.0],["2005-05-26",26.4518,26.5281,26.3303,26.4383,583800.0],["2005-05-27",26.6409,26.7287,26.57,26.7051,452000.0],["2005-05-31",26.2661,26.2729,26.0533,26.1209,790400.0],["2005-06-01",26.1648,26.6021,26.1648,26.4113,626400.0],["2005-06-02",26.4417,26.6376,26.4214,26.6207,499600.0],["2005-06-03",26.4721,26.5261,26.256,26.3032,450000.0],["2005-06-06",26.4788,26.597,26.4113,26.5835,399600.0],["2005-06-07",26.7186,26.7828,26.5802,26.6578,761600.0],["2005-06-08",26.7254,26.7895,26.5295,26.5768,1289800.0],["2005-06-09",26.4822,26.7456,26.4079,26.6477,786800.0],["2005-06-10",26.6713,26.6983,26.2019,26.3201,385000.0],["2005-06-13",26.0365,26.1918,25.9791,26.1445,565800.0],["2005-06-14",26.1141,26.1547,25.9858,26.0669,410200.0],["2005-06-15",26.3269,26.3809,26.2256,26.3471,267000.0],["2005-06-16",26.2729,26.4181,26.1479,26.3877,601200.0],["2005-06-17",26.597,26.7625,26.5768,26.7625,615600.0],["2005-06-20",26.4181,26.5363,26.2762,26.5126,478400.0],["2005-06-21",26.4079,26.6511,26.3235,26.5835,390200.0],["2005-06-22",26.4856,26.5092,26.3471,26.4012,320600.0],["2005-06-23",26.2965,26.3505,26.0837,26.1006,448200.0],["2005-06-24",26.0837,26.1952,26.0601,26.1715,1478200.0],["2005-06-27",26.1445,26.256,26.1276,26.1918,511200.0],["2005-06-28",26.0939,26.2593,26.0635,26.256,443400.0],["2005-06-29",26.283,26.4924,26.2391,26.4214,697200.0],["2005-06-30",26.4316,26.4924,26.2897,26.2897,1024000.0],["2005-07-01",26.4248,26.4586,26.1952,26.283,446200.0],["2005-07-05",26.1918,26.3404,26.131,26.3167,306000.0],["2005-07-06",26.3742,26.4451,26.3269,26.3573,988400.0],["2005-07-07",26.0533,26.3877,26.0331,26.3775,570800.0],["2005-07-08",26.391,26.7254,26.3775,26.695,495400.0],["2005-07-11",26.7186,27.0935,26.7186,27.0732,1143400.0],["2005-07-12",27.1002,27.3501,27.0935,27.3062,771200.0],["2005-07-13",27.1103,27.3197,27.0867,27.2589,975200.0],["2005-07-14",27.3771,27.5223,27.3636,27.4717,633600.0],["2005-07-15",27.2454,27.3467,27.1374,27.3028,1049000.0],["2005-07-18",27.0799,27.2691,27.0168,27.1441,491600.0],["2005-07-19",26.9685,27.2353,26.9246,27.1509,666400.0],["2005-07-20",27.1779,27.4852,26.9854,27.4751,750000.0],["2005-07-21",27.5054,27.5831,27.2792,27.3704,822600.0],["2005-07-22",27.421,27.4278,27.1576,27.2454,372000.0],["2005-07-25",27.2049,27.2522,27.1002,27.134,678000.0],["2005-07-26",27.2353,27.2859,27.1407,27.2522,491800.0],["2005-07-27",27.3062,27.4109,27.2116,27.4041,333600.0],["2005-07-28",27.6844,27.8364,27.5966,27.8364,411200.0],["2005-07-29",27.6912,27.8364,27.6338,27.6777,1321600.0],["2005-08-01",27.9883,28.0052,27.6878,27.7013,648400.0],["2005-08-02",27.6844,27.8972,27.6338,27.8837,394400.0],["2005-08-03",28.1943,28.4341,28.1741,28.3429,548600.0],["2005-08-04",28.1741,28.2214,27.9546,28.093,300200.0],["2005-08-05",28.1302,28.1673,27.8938,27.9816,320400.0],["2005-08-08",28.3767,28.451,28.1913,28.2821,631200.0],["2005-08-09",27.8398,28.0289,27.8398,27.9816,1075800.0],["2005-08-10",28.2146,28.2315,27.8026,27.8229,963800.0],["2005-08-11",28.2855,28.3227,28.1099,28.3024,1373400.0],["2005-08-12",28.2214,28.4105,28.1808,28.2551,416400.0],["2005-08-15",28.1437,28.2889,28.093,28.2382,402800.0],["2005-08-16",28.1572,28.2079,28.0289,28.1133,419800.0],["2005-08-17",28.0795,28.1065,27.9478,27.9478,375200.0],["2005-08-18",27.8263,27.8702,27.7114,27.7959,486000.0],["2005-08-19",27.8296,27.9276,27.8161,27.9073,228000.0],["2005-08-22",28.1201,28.1977,27.9647,28.0525,311800.0],["2005-08-23",27.9377,27.9782,27.7688,27.8465,225800.0],["2005-08-24",27.6675,27.8938,27.6507,27.6574,307600.0],["2005-08-25",27.6338,27.7182,27.5797,27.6743,250400.0],["2005-08-26",27.7655,27.7756,27.5325,27.5662,304600.0],["2005-08-29",27.5527,27.6439,27.3737,27.5257,384200.0],["2005-08-30",27.313,27.3535,27.0833,27.2522,604200.0],["2005-08-31",27.5054,27.7249,27.4041,27.7249,1346800.0],["2005-09-01",27.958,28.1842,27.9107,28.1133,797600.0],["2005-09-02",28.3024,28.451,28.2585,28.3294,610200.0],["2005-09-06",28.5658,28.8225,28.5287,28.7921,926800.0],["2005-09-07",28.9744,29.1264,28.9407,29.1028,765800.0],["2005-09-08",29.0757,29.1095,28.9846,29.0589,1013400.0],["2005-09-09",29.2007,29.3729,29.1669,29.3121,736600.0],["2005-09-12",28.7043,28.9103,28.7043,28.9069,1171600.0],["2005-09-13",28.6198,28.7347,28.5624,28.6165,656400.0],["2005-09-14",28.9069,29.0217,28.7684,28.7954,495600.0],["2005-09-15",28.711,28.7617,28.6165,28.7178,640400.0],["2005-09-16",28.8934,29.1061,28.7954,29.1061,821200.0],["2005-09-19",28.8056,28.8529,28.6739,28.7549,432800.0],["2005-09-20",29.042,29.1331,28.7178,28.8123,751800.0],["2005-09-21",28.9542,29.0521,28.8292,28.8596,620000.0],["2005-09-22",28.7988,28.836,28.5354,28.7786,439200.0],["2005-09-23",28.5354,28.5928,28.4138,28.4983,401400.0],["2005-09-26",28.8495,28.9373,28.7482,28.8393,475800.0],["2005-09-27",28.6975,28.9575,28.6975,28.9136,1265000.0],["2005-09-28",29.2851,29.3358,29.1534,29.2446,665600.0],["2005-09-29",29.0757,29.3121,28.9575,29.2851,545400.0],["2005-09-30",29.042,29.1095,28.7549,28.8731,859600.0],["2005-10-03",28.9575,29.0659,28.9272,29.0386,279800.0],["2005-10-04",29.2277,29.3256,29.042,29.0757,420000.0],["2005-10-05",29.0892,29.1939,28.9001,28.9103,405000.0],["2005-10-06",29.2311,29.4067,29.0892,29.2074,821600.0],["2005-10-07",29.4405,29.535,29.3797,29.481,916800.0],["2005-10-10",29.5316,29.5485,29.2345,29.3121,344000.0],["2005-10-11",29.3695,29.4101,29.0892,29.1399,479400.0],["2005-10-12",29.1399,29.1568,28.863,28.9609,509000.0],["2005-10-13",28.1437,28.5861,28.0559,28.5591,1735200.0],["2005-10-14",28.5895,28.8664,28.5118,28.8022,657400.0],["2005-10-17",28.4746,28.5624,28.4341,28.4848,846000.0],["2005-10-18",27.86,27.9613,27.7891,27.86,1152600.0],["2005-10-19",27.6169,28.0289,27.5054,28.0289,1083200.0],["2005-10-20",28.0255,28.1403,27.7925,27.8364,466200.0],["2005-10-21",28.0964,28.1572,27.8026,27.9107,478400.0],["2005-10-24",28.066,28.4037,28.066,28.3835,351400.0],["2005-10-25",28.5219,28.7043,28.3936,28.4848,494200.0],["2005-10-26",28.3699,28.5118,28.3092,28.3092,713200.0],["2005-10-27",28.4071,28.4307,28.1369,28.1673,592400.0],["2005-10-28",27.9748,28.2112,27.86,28.2045,838800.0],["2005-10-31",28.7009,28.9947,28.4983,28.9305,3284800.0],["2005-11-01",29.4371,29.5924,29.3358,29.5823,3265600.0],["2005-11-02",30.207,30.646,30.1969,30.5515,2799800.0],["2005-11-03",30.4839,31.0378,30.4839,30.6663,2047400.0],["2005-11-04",30.5447,30.5549,30.0078,30.3387,817000.0],["2005-11-07",30.2914,30.3928,30.1868,30.3725,457400.0],["2005-11-08",30.2475,30.2644,30.1158,30.1969,374800.0],["2005-11-09",30.2611,30.4839,30.1733,30.3657,466000.0],["2005-11-10",30.4164,30.646,30.3083,30.5819,661600.0],["2005-11-11",30.6629,30.7575,30.6123,30.7338,446000.0],["2005-11-14",30.7203,30.7642,30.5717,30.6967,428000.0],["2005-11-15",30.5785,30.5819,30.3928,30.44,626600.0],["2005-11-16",30.1901,30.2543,29.9909,30.2475,709200.0],["2005-11-17",30.5954,30.9837,30.5954,30.9601,1306000.0],["2005-11-18",31.1931,31.2809,31.0952,31.2775,1125600.0],["2005-11-21",31.3957,31.5882,31.3383,31.5848,927000.0],["2005-11-22",31.2978,31.7435,31.1863,31.6895,708000.0],["2005-11-23",31.6929,31.9563,31.5983,31.8854,1163000.0],["2005-11-25",31.828,31.909,31.6895,31.8178,471200.0],["2005-11-28",31.8009,31.8617,31.5916,31.6118,811000.0],["2005-11-29",31.6422,31.6692,31.3552,31.4734,844600.0],["2005-11-30",31.1458,31.3045,31.0378,31.0411,673400.0],["2005-12-01",31.3991,32.1184,31.3991,32.1184,1179400.0],["2005-12-02",32.1319,32.5101,32.0107,32.4392,1719800.0],["2005-12-05",32.4493,32.5101,32.1589,32.4021,739200.0],["2005-12-06",32.7127,33.02,32.7026,32.9052,997800.0],["2005-12-07",32.6114,32.706,32.4865,32.6249,1623200.0],["2005-12-08",32.652,32.9559,32.5777,32.6891,1511000.0],["2005-12-09",32.6047,32.7904,32.5202,32.6553,442800.0],["2005-12-12",32.8748,33.0336,32.76,32.939,456400.0],["2005-12-13",32.8748,33.297,32.8411,33.1078,687000.0],["2005-12-14",32.885,33.0572,32.8073,32.9593,1118200.0],["2005-12-15",32.4662,32.554,32.1859,32.3818,1882200.0],["2005-12-16",32.7398,32.8985,32.7026,32.8816,560200.0],["2005-12-19",33.0369,33.1821,32.8613,32.9424,915200.0],["2005-12-20",32.4831,32.6486,32.3987,32.5642,726600.0],["2005-12-21",32.4966,32.6992,32.3919,32.5912,823600.0],["2005-12-22",32.3717,32.4324,32.2501,32.3885,1323400.0],["2005-12-23",32.2467,32.3885,32.2298,32.3109,701800.0],["2005-12-27",32.3345,32.3413,32.1049,32.1285,751000.0],["2005-12-28",32.5709,32.6182,32.2332,32.3413,458000.0],["2005-12-29",32.3683,32.4696,32.3446,32.3784,334400.0],["2005-12-30",31.9462,32.2535,31.9462,32.1319,356200.0],["2006-01-03",32.9896,33.3442,32.8647,33.3341,2119000.0],["2006-01-04",33.6853,34.0838,33.6448,33.9791,1469400.0],["2006-01-05",33.8643,34.1581,33.8643,34.077,1465600.0],["2006-01-06",34.4451,34.8065,34.4114,34.7963,1373400.0],["2006-01-09",34.4856,34.7119,34.3607,34.6646,1302800.0],["2006-01-10",34.1074,34.5123,34.1074,34.4519,1210800.0],["2006-01-11",34.9314,35.6136,34.8571,35.3704,1772600.0],["2006-01-12",35.3637,35.4582,35.1779,35.2556,1130400.0],["2006-01-13",35.053,35.3637,35.0496,35.34,673800.0],["2006-01-17",34.847,35.08,34.8301,35.0158,604800.0],["2006-01-18",34.8301,34.8875,34.4654,34.7187,1173800.0],["2006-01-19",35.0564,35.6439,35.0506,35.4244,1001800.0],["2006-01-20",35.5595,35.5595,34.7626,34.7794,1138200.0],["2006-01-23",35.3164,36.0863,35.3164,35.8162,1387600.0],["2006-01-24",35.7655,36.0323,35.6946,35.8938,546000.0],["2006-01-25",35.7284,35.8567,35.6034,35.7959,1104400.0],["2006-01-26",36.1843,36.5794,36.1539,36.4004,850800.0],["2006-01-27",36.3869,36.5355,36.3058,36.4679,1245400.0],["2006-01-30",36.1674,36.2653,36.083,36.2451,950000.0],["2006-01-31",36.3801,36.8867,36.316,36.7415,1542000.0],["2006-02-01",36.4713,36.7144,36.4544,36.6064,1611400.0],["2006-02-02",36.5051,36.6739,36.1201,36.4409,1470200.0],["2006-02-03",35.7115,36.2991,35.671,36.1336,1239800.0],["2006-02-06",36.3869,36.4207,36.1978,36.2991,541800.0],["2006-02-07",36.1235,36.2923,35.9648,36.0526,874000.0],["2006-02-08",36.1235,36.2552,35.6507,36.1843,1354800.0],["2006-02-09",36.3464,36.4443,36.0526,36.0695,900600.0],["2006-02-10",36.4071,36.4477,36.0492,36.3869,1221200.0],["2006-02-13",36.0323,36.4173,36.0188,36.4004,651800.0],["2006-02-14",35.6575,36.1843,35.6102,36.11,1770400.0],["2006-02-15",35.573,35.931,35.3974,35.931,1961400.0],["2006-02-16",35.9918,36.2856,35.9445,36.2045,1418400.0],["2006-02-17",35.9648,36.1539,35.9411,36.083,762800.0],["2006-02-21",36.7752,36.9914,36.6841,36.755,1445600.0],["2006-02-22",36.8664,37.2345,36.8225,37.1805,1294600.0],["2006-02-23",37.1096,37.1737,36.9204,37.0049,1053000.0],["2006-02-24",36.6841,36.8529,36.6266,36.7077,1283400.0],["2006-02-27",36.2687,36.4983,36.2079,36.3903,1143800.0],["2006-02-28",35.9614,36.0593,35.7318,35.8736,1214600.0],["2006-03-01",36.4375,36.4679,36.0998,36.3261,2960400.0],["2006-03-02",36.2856,36.5456,36.083,36.5287,2160200.0],["2006-03-03",36.5861,36.8462,36.5186,36.6739,1653200.0],["2006-03-06",36.7347,36.782,36.2079,36.4207,1130400.0],["2006-03-07",35.3839,35.7385,35.3029,35.6608,1104400.0],["2006-03-08",35.4413,35.5561,34.9888,35.2455,2558600.0],["2006-03-09",34.9854,35.2083,34.8706,34.9753,967600.0],["2006-03-10",35.2894,35.8905,35.1712,35.8837,1795000.0],["2006-03-13",36.343,36.4207,35.9681,36.0661,2026800.0],["2006-03-14",36.6705,37.015,36.6233,37.0116,2061800.0],["2006-03-15",37.2504,37.2504,36.7246,37.1163,1216600.0],["2006-03-16",37.0285,37.194,36.9272,37.0251,1233400.0],["2006-03-17",36.8799,37.1163,36.7516,37.0623,1754600.0],["2006-03-20",37.2818,37.5182,37.1771,37.4169,1366200.0],["2006-03-21",37.2548,37.3257,36.8934,36.9204,904400.0],["2006-03-22",36.9812,37.2075,36.9812,37.1332,600000.0],["2006-03-23",37.1129,37.1298,36.603,36.7921,594800.0],["2006-03-24",36.6942,37.1062,36.6469,36.9576,606000.0],["2006-03-27",36.836,36.8698,36.6537,36.7178,583800.0],["2006-03-28",36.728,36.9137,36.3531,36.3936,958800.0],["2006-03-29",36.3025,36.6368,36.2147,36.5557,791200.0],["2006-03-30",36.7786,37.0893,36.7212,36.8597,1296200.0],["2006-03-31",37.069,37.2278,37.0386,37.1366,1296800.0],["2006-04-03",37.0589,37.4844,37.0116,37.1805,1015400.0],["2006-04-04",37.6701,37.9403,37.6701,37.8592,1745800.0],["2006-04-05",38.2138,38.4435,38.1328,38.3962,1067600.0],["2006-04-06",38.224,38.3928,38.0517,38.3489,744600.0],["2006-04-07",38.1834,38.251,37.8998,38.0045,975400.0],["2006-04-10",37.8761,38.018,37.8255,37.8795,593400.0],["2006-04-11",37.8221,37.8221,37.2818,37.3156,781800.0],["2006-04-12",37.4844,37.6701,37.4675,37.5891,519200.0],["2006-04-13",37.5857,37.8322,37.5587,37.8322,632000.0],["2006-04-17",38.1598,38.4367,38.0247,38.2037,1145800.0],["2006-04-18",38.4468,39.0243,38.3692,39.0243,1404400.0],["2006-04-19",38.9027,39.3823,38.8994,39.308,1316400.0],["2006-04-20",38.0045,38.5009,37.9977,38.3759,2442600.0],["2006-04-21",38.5245,38.7373,38.3759,38.4975,1049200.0],["2006-04-24",38.7069,38.8757,38.5819,38.8757,1321400.0],["2006-04-25",38.8555,38.8656,38.5414,38.6461,730400.0],["2006-04-26",38.5178,39.0175,38.4907,38.977,760000.0],["2006-04-27",38.7305,39.5106,38.565,39.3958,1553200.0],["2006-04-28",39.595,40.0745,39.4397,39.4599,1398800.0],["2006-05-01",39.7976,39.8213,38.7238,38.8284,2527800.0],["2006-05-02",39.9158,39.9766,39.6963,39.8854,1704000.0],["2006-05-03",39.7064,39.7301,39.4093,39.7166,926000.0],["2006-05-04",38.8048,39.9901,38.8048,39.9091,1794600.0],["2006-05-05",40.5237,41.4388,40.4899,41.3645,2741400.0],["2006-05-08",41.5739,41.584,41.2869,41.422,1084400.0],["2006-05-09",41.2092,41.4287,41.1822,41.3612,738200.0],["2006-05-10",41.1991,41.3443,40.8884,41.2801,925200.0],["2006-05-11",41.5368,41.6685,41.01,41.1721,1310600.0],["2006-05-12",41.0471,41.1991,40.598,40.6959,994800.0],["2006-05-15",40.3481,40.571,39.9327,40.4089,1708600.0],["2006-05-16",40.2907,40.3751,39.8584,40.1218,1046600.0],["2006-05-17",39.6963,39.7267,37.9639,38.2172,2230400.0],["2006-05-18",38.1733,38.5684,37.9031,37.9741,1605200.0],["2006-05-19",38.5076,38.8757,38.2814,38.8014,1053800.0],["2006-05-22",37.7883,38.0045,37.1129,37.687,2163400.0],["2006-05-23",37.7242,38.2375,37.7242,37.8221,1193400.0],["2006-05-24",37.5756,37.7951,36.9002,37.427,1390000.0],["2006-05-25",37.6465,38.224,37.6465,38.1598,1147800.0],["2006-05-26",38.6721,38.6721,38.2071,38.5583,1100600.0],["2006-05-30",38.1598,38.2307,37.5823,37.5992,920400.0],["2006-05-31",38.0956,38.2847,37.9234,38.2341,642000.0],["2006-06-01",38.0922,38.8791,38.0483,38.8318,826400.0],["2006-06-02",39.2404,39.2809,38.7136,38.9736,1045200.0],["2006-06-05",38.7406,38.9939,38.2375,38.2915,501200.0],["2006-06-06",37.8289,37.8829,37.2142,37.7343,1867400.0],["2006-06-07",37.0994,37.7883,37.042,37.2919,1232200.0],["2006-06-08",36.316,36.4646,35.3096,36.3025,2622800.0],["2006-06-09",36.0154,36.3497,35.8499,35.9006,1489400.0],["2006-06-12",35.877,35.8938,34.7997,34.82,1764800.0],["2006-06-13",34.2054,34.6579,33.3307,33.351,3879000.0],["2006-06-14",34.3404,34.5296,33.7225,34.0365,1264000.0],["2006-06-15",34.8166,35.5865,34.7659,35.5122,1634600.0],["2006-06-16",35.0091,35.1239,34.5329,34.7288,1463200.0],["2006-06-19",35.2421,35.2421,34.7254,34.7997,626000.0],["2006-06-20",35.0462,35.4751,34.9652,35.2725,1073800.0],["2006-06-21",35.3198,36.0256,35.3164,35.7959,948000.0],["2006-06-22",35.8432,36.0289,35.6473,35.7621,939800.0],["2006-06-23",35.2894,35.8195,35.2252,35.5764,560600.0],["2006-06-26",35.779,35.779,35.4312,35.7453,511800.0],["2006-06-27",35.6541,35.698,35.1712,35.2185,781800.0],["2006-06-28",35.3738,35.6,35.2894,35.4954,1409400.0],["2006-06-29",35.8635,36.5996,35.5629,36.5996,1682600.0],["2006-06-30",36.8833,37.1298,36.7043,37.0454,1172200.0],["2006-07-03",37.2379,37.6364,37.1771,37.5789,458200.0],["2006-07-05",36.9441,37.1062,36.5287,36.9947,983000.0],["2006-07-06",36.9846,37.1838,36.9711,37.1231,682200.0],["2006-07-07",37.1062,37.1264,36.3464,36.4916,763800.0],["2006-07-10",36.4916,36.6064,36.1674,36.3565,529200.0],["2006-07-11",35.8229,36.3835,35.5325,36.3565,841100.0],["2006-07-12",36.1404,36.2282,35.3366,35.3974,1024100.0],["2006-07-13",34.8571,34.9854,34.4046,34.4451,1422500.0],["2006-07-14",34.2965,34.3168,33.8035,34.0872,1008300.0],["2006-07-17",32.6486,33.351,32.6486,33.2767,2825500.0],["2006-07-18",33.2767,33.324,32.6891,33.1078,1088600.0],["2006-07-19",33.4185,34.7153,33.3848,34.6275,1598400.0],["2006-07-20",34.7693,34.8504,34.4856,34.6072,751700.0],["2006-07-21",34.614,34.6342,34.3371,34.4586,509700.0],["2006-07-24",34.9584,35.3502,34.9314,35.1543,485200.0],["2006-07-25",35.1746,35.3569,34.8098,35.107,632600.0],["2006-07-26",34.9382,35.4515,34.7963,35.3231,974300.0],["2006-07-27",35.9648,36.2147,35.7014,35.8972,705100.0],["2006-07-28",36.1876,36.9711,36.1809,36.7955,660000.0],["2006-07-31",36.6739,36.836,36.5996,36.7415,311100.0],["2006-08-01",36.7415,36.7415,35.9783,36.4916,540900.0],["2006-08-02",36.809,36.9643,36.5321,36.7752,1145400.0],["2006-08-03",36.3768,36.8023,36.289,36.6874,488200.0],["2006-08-04",36.9508,37.0657,36.2079,36.397,634000.0],["2006-08-07",36.012,36.2282,35.9648,36.1674,533300.0],["2006-08-08",36.012,36.1201,35.6406,35.7486,614200.0],["2006-08-09",36.1134,36.4511,35.7621,35.7959,572000.0],["2006-08-10",35.7689,35.958,35.5595,35.9107,451300.0],["2006-08-11",35.7554,35.8499,35.546,35.7081,310000.0],["2006-08-14",35.9445,36.0796,35.5933,35.7621,709900.0],["2006-08-15",37.2278,38.0652,37.1129,37.8559,2384900.0],["2006-08-16",38.153,38.9973,38.153,38.9838,2420700.0],["2006-08-17",39.2809,39.3755,38.8487,39.0175,1204600.0],["2006-08-18",38.3084,38.6798,38.2206,38.6123,561900.0],["2006-08-21",38.896,38.9365,38.484,38.6326,631700.0],["2006-08-22",38.3084,38.5245,38.099,38.2814,723000.0],["2006-08-23",38.099,38.153,37.6195,38.045,914900.0],["2006-08-24",38.1395,38.1733,37.3898,37.633,642000.0],["2006-08-25",37.714,37.8221,37.606,37.66,369200.0],["2006-08-28",37.7748,38.2611,37.7275,38.1193,340200.0],["2006-08-29",38.457,38.5313,37.8221,38.5313,890000.0],["2006-08-30",38.4435,38.6191,38.2476,38.4975,1178000.0],["2006-08-31",38.153,38.4367,38.0315,38.3422,715900.0],["2006-09-01",38.511,38.7069,38.4232,38.7001,1430800.0],["2006-09-05",38.8352,39.1459,38.7271,39.0851,807600.0],["2006-09-06",38.3151,38.6934,38.1801,38.4975,913600.0],["2006-09-07",37.9234,38.3624,37.8896,38.0652,478100.0],["2006-09-08",37.9369,38.2003,37.7816,38.1125,358900.0],["2006-09-11",38.018,38.1125,37.7073,38.0787,1061200.0],["2006-09-12",38.2138,38.6056,38.0855,38.565,1415600.0],["2006-09-13",38.4164,38.7947,38.3354,38.7947,916300.0],["2006-09-14",38.3624,38.484,38.1666,38.3422,596600.0],["2006-09-15",38.4435,38.7204,38.2341,38.5785,607800.0],["2006-09-18",38.6191,39.0243,38.5718,38.9973,452900.0],["2006-09-19",38.7069,38.7339,38.3692,38.6123,972600.0],["2006-09-20",39.208,39.4025,39.1459,39.3215,905600.0],["2006-09-21",39.6997,39.8415,39.4836,39.7537,1004800.0],["2006-09-22",39.9699,39.9699,39.6727,39.8145,922900.0],["2006-09-25",39.8145,40.1319,39.5511,39.9901,649400.0],["2006-09-26",39.9158,40.2333,39.8145,40.1792,823200.0],["2006-09-27",39.9699,40.0441,39.7605,39.9361,1028200.0],["2006-09-28",39.855,39.9496,39.6051,39.8483,859900.0],["2006-09-29",39.7807,40.3683,39.7537,40.0577,991200.0],["2006-10-02",39.9293,40.159,39.8145,39.8888,676000.0],["2006-10-03",39.5984,40.1016,39.5106,39.9496,1060000.0],["2006-10-04",39.9563,40.6317,39.9563,40.6115,637700.0],["2006-10-05",40.7013,41.1788,40.5845,41.1788,1404700.0],["2006-10-06",40.8276,41.1045,40.6723,41.01,782200.0],["2006-10-09",41.091,41.4287,41.064,41.3882,787400.0],["2006-10-10",41.53,42.0028,41.503,41.942,1868800.0],["2006-10-11",41.476,41.8407,41.4152,41.7529,1571700.0],["2006-10-12",41.6381,42.3135,41.5908,42.2122,1695400.0],["2006-10-13",41.7867,42.3945,41.7529,42.3,1002300.0],["2006-10-16",41.9285,42.0163,41.6516,41.8677,635100.0],["2006-10-17",41.2193,41.2328,40.9289,41.091,666000.0],["2006-10-18",41.3814,41.6043,41.2463,41.5233,1122400.0],["2006-10-19",41.8474,42.0231,41.7124,41.9217,778900.0],["2006-10-20",41.8947,42.2122,41.7664,42.0771,978400.0],["2006-10-23",41.4962,42.2392,41.4645,42.1446,997700.0],["2006-10-24",41.6381,41.8407,41.4827,41.6921,1235500.0],["2006-10-25",41.6921,41.9893,41.5908,41.9555,957000.0],["2006-10-26",42.4823,42.7322,42.1446,42.6849,1245200.0],["2006-10-27",42.6309,42.8133,42.2527,42.4486,778000.0],["2006-10-30",42.2662,42.354,42.0028,42.0028,1338900.0],["2006-10-31",39.8483,40.6723,39.8213,40.4156,3313300.0],["2006-11-01",40.8276,40.9762,40.2603,40.3143,1197100.0],["2006-11-02",40.0847,40.4224,40.0036,40.3413,1561800.0],["2006-11-03",40.3886,40.4156,40.0577,40.1995,654300.0],["2006-11-06",40.4629,40.8951,40.4224,40.8141,780400.0],["2006-11-07",41.2261,41.5233,41.145,41.1923,925600.0],["2006-11-08",40.8479,41.1113,40.7871,40.9424,954300.0],["2006-11-09",40.9694,41.1856,40.8614,40.9492,1274300.0],["2006-11-10",41.145,41.2599,41.0505,41.2396,881200.0],["2006-11-13",41.01,41.064,40.8141,40.8884,1252400.0],["2006-11-14",40.9762,41.0505,40.4899,41.0505,709700.0],["2006-11-15",40.679,40.9694,40.679,40.8006,682800.0],["2006-11-16",41.01,41.2869,40.9559,41.2869,627800.0],["2006-11-17",40.8749,41.0775,40.7398,40.9222,639600.0],["2006-11-20",40.7601,40.9222,40.706,40.8614,686400.0],["2006-11-21",41.1248,41.1721,40.8546,40.9694,650000.0],["2006-11-22",41.4692,41.5705,41.3747,41.4962,531400.0],["2006-11-24",41.4084,41.6246,41.2801,41.3679,295500.0],["2006-11-27",41.091,41.1113,40.3616,40.4021,969900.0],["2006-11-28",40.3548,40.706,40.3211,40.6655,856000.0],["2006-11-29",40.6723,40.8546,40.4359,40.7803,824800.0],["2006-11-30",40.4899,40.9357,40.4494,40.6723,1360100.0],["2006-12-01",40.6723,40.7466,39.9226,40.1657,1396000.0],["2006-12-04",40.2468,40.7533,40.2468,40.6925,550300.0],["2006-12-05",40.9829,41.1585,40.7128,40.7668,1015400.0],["2006-12-06",40.8073,41.0437,40.7533,40.7533,985400.0],["2006-12-07",41.1518,41.3004,40.8276,40.8884,1789500.0],["2006-12-08",40.7938,40.9222,40.3683,40.5169,796200.0],["2006-12-11",40.4696,40.7466,40.4224,40.6925,921500.0],["2006-12-12",41.1721,41.6651,40.7871,41.118,2054400.0],["2006-12-13",41.7732,41.7934,41.3206,41.3949,1053500.0],["2006-12-14",41.4827,41.8407,41.3409,41.7461,1541800.0],["2006-12-15",41.53,41.53,40.9559,41.0572,1033400.0],["2006-12-18",41.0843,41.0978,40.706,40.7466,759300.0],["2006-12-19",40.7466,40.9357,40.5237,40.7601,1911700.0],["2006-12-20",40.7601,40.8681,40.267,40.267,1074700.0],["2006-12-21",40.5912,40.6385,40.3886,40.5845,1594400.0],["2006-12-22",40.5912,40.598,39.9091,39.9158,1229000.0],["2006-12-26",40.0171,40.2873,39.8753,40.2535,855100.0],["2006-12-27",40.4561,40.6925,40.4156,40.6452,942300.0],["2006-12-28",41.0707,41.091,40.7736,40.8073,611800.0],["2006-12-29",40.9289,41.091,40.7466,40.7466,598000.0],["2007-01-03",42.023,42.0501,41.2734,41.4625,3526800.0],["2007-01-04",41.3747,41.5368,41.1721,41.2531,1807400.0],["2007-01-05",41.0235,41.1113,40.8276,40.8816,818300.0],["2007-01-08",40.6385,40.7938,40.4359,40.652,861700.0],["2007-01-09",40.7938,40.9829,40.4899,40.6182,1029000.0],["2007-01-10",40.2603,40.5439,40.0847,40.4561,1126800.0],["2007-01-11",40.7736,41.1518,40.7263,41.0235,2517000.0],["2007-01-12",41.1315,41.2936,41.1086,41.2734,1348800.0],["2007-01-16",41.3341,41.557,41.2734,41.503,1063600.0],["2007-01-17",41.4962,41.7259,41.3814,41.503,1395300.0],["2007-01-18",41.3814,41.4287,41.0978,41.2396,1778100.0],["2007-01-19",41.091,41.3409,40.9694,41.1923,1425900.0],["2007-01-22",41.449,41.4557,40.8276,41.01,1836000.0],["2007-01-23",41.7765,41.9555,41.6178,41.6718,3652600.0],["2007-01-24",41.8745,42.3337,41.7799,42.327,2976100.0],["2007-01-25",42.7187,42.7727,41.9623,42.0838,2227400.0],["2007-01-26",41.7461,41.8002,41.4557,41.6651,896800.0],["2007-01-29",41.7934,41.8947,41.4895,41.6313,792500.0],["2007-01-30",41.888,42.0433,41.7529,41.9623,1013500.0],["2007-01-31",41.6854,42.6039,41.6246,42.5566,1353500.0],["2007-02-01",42.9011,43.0564,42.7255,42.8808,1016400.0],["2007-02-02",42.8133,43.0294,42.7457,42.9348,494400.0],["2007-02-05",42.5566,42.6579,42.4215,42.6512,488500.0],["2007-02-06",42.82,42.9551,42.6444,42.82,949500.0],["2007-02-07",42.8403,43.1712,42.7592,42.9754,933100.0],["2007-02-08",42.9956,43.4346,42.9754,43.2388,1240300.0],["2007-02-09",43.1645,43.232,42.7322,42.8943,803000.0],["2007-02-12",42.6377,42.9146,42.4823,42.766,978400.0],["2007-02-13",42.2122,42.6309,41.9893,42.5769,1725500.0],["2007-02-14",42.2594,42.7862,42.1919,42.7592,1641700.0],["2007-02-15",42.0636,42.2594,41.969,42.1379,1126700.0],["2007-02-16",42.1987,42.5904,42.1514,42.5701,816800.0],["2007-02-20",42.5026,42.5499,42.2561,42.5026,1195700.0],["2007-02-21",41.8339,41.9893,41.4152,41.7596,1416900.0],["2007-02-22",41.7799,41.888,41.4354,41.6313,644700.0],["2007-02-23",41.5705,41.7124,41.4017,41.6921,1115600.0],["2007-02-26",41.6854,41.7326,40.9154,41.118,855800.0],["2007-02-27",40.1117,40.2603,38.9365,39.2202,2857100.0],["2007-02-28",40.0239,40.1455,39.6254,39.9293,5377000.0],["2007-03-01",39.1931,39.8753,38.9095,39.6794,3141200.0],["2007-03-02",39.5241,39.6794,39.0378,39.0716,1841400.0],["2007-03-05",38.7744,39.2945,38.5313,38.5515,2573800.0],["2007-03-06",38.8555,39.2337,38.7001,39.1121,1847600.0],["2007-03-07",39.1053,39.6659,39.0648,39.4228,1292000.0],["2007-03-08",39.6659,40.0306,39.6254,39.7335,1820400.0],["2007-03-09",39.4566,39.5579,39.1459,39.3688,1333400.0],["2007-03-12",39.1459,39.3755,38.9095,39.2472,968200.0],["2007-03-13",39.1391,39.3282,37.4641,37.8356,3261000.0],["2007-03-14",37.606,38.4435,37.4101,38.1868,3510600.0],["2007-03-15",38.1733,38.7474,38.1058,38.4097,1804300.0],["2007-03-16",38.592,38.7339,38.2814,38.5988,1823200.0],["2007-03-19",39.1931,39.2539,38.9703,39.0648,1395900.0],["2007-03-20",39.2134,39.4701,39.1459,39.4025,1435600.0],["2007-03-21",40.1184,40.8614,39.6457,40.8141,3375800.0],["2007-03-22",41.0707,41.0707,40.2062,40.3751,2426200.0],["2007-03-23",40.5574,40.7871,40.4089,40.6385,1240100.0],["2007-03-26",40.4561,40.5845,40.0104,40.5574,1081300.0],["2007-03-27",40.0982,40.2873,39.9766,40.1319,1781100.0],["2007-03-28",39.747,39.9496,39.5781,39.6794,1574800.0],["2007-03-29",40.0441,40.3143,39.8685,40.213,1104200.0],["2007-03-30",40.1927,40.4156,39.9496,40.1387,2923400.0],["2007-04-02",40.1252,40.2535,39.855,40.24,1119300.0],["2007-04-03",40.6182,40.8479,40.5034,40.5237,1035900.0],["2007-04-04",40.652,40.8276,40.5709,40.706,665800.0],["2007-04-05",41.0032,41.0437,40.8749,41.0032,904700.0],["2007-04-09",40.9357,41.037,40.5642,40.706,609700.0],["2007-04-10",41.3274,41.3544,41.064,41.2396,1905000.0],["2007-04-11",41.2599,41.2801,40.7466,40.8276,1107200.0],["2007-04-12",40.9357,41.2328,40.8208,41.0843,1229600.0],["2007-04-13",41.8137,41.8137,41.3612,41.5503,1005500.0],["2007-04-16",42.2122,42.3472,41.915,42.1987,1393200.0],["2007-04-17",42.3945,42.5093,41.9825,42.1041,1141700.0],["2007-04-18",42.5026,43.0564,42.4688,42.9619,1775300.0],["2007-04-19",42.0771,42.4215,41.9555,42.0028,1119700.0],["2007-04-20",43.2117,43.7993,43.2117,43.5832,2577000.0],["2007-04-23",43.3333,43.4954,43.1915,43.2253,693100.0],["2007-04-24",43.2185,43.6913,43.1037,43.59,1863900.0],["2007-04-25",43.8331,44.3464,43.7656,44.2789,1487300.0],["2007-04-26",44.3734,44.7517,44.2113,44.6774,1312000.0],["2007-04-27",44.2181,44.2383,43.8736,44.1438,666200.0],["2007-04-30",44.2113,44.4815,43.8263,43.8331,1201000.0],["2007-05-01",44.0155,44.1911,43.644,44.029,1485000.0],["2007-05-02",43.259,44.4072,43.259,44.2046,2890000.0],["2007-05-03",42.1987,43.1712,41.8745,42.8403,6551600.0],["2007-05-04",43.0902,43.1982,42.7457,42.9213,1262500.0],["2007-05-07",43.1847,43.4616,42.9686,43.1577,1564000.0],["2007-05-08",42.3202,42.435,41.8947,42.3472,1456700.0],["2007-05-09",42.4621,42.7998,42.4148,42.712,1175700.0],["2007-05-10",42.2797,42.4823,41.7056,41.7799,954300.0],["2007-05-11",42.5093,43.1037,42.408,42.8133,1919500.0],["2007-05-14",42.8538,42.8686,42.2797,42.381,1508800.0],["2007-05-15",42.327,42.8876,42.2392,42.5161,1673900.0],["2007-05-16",42.9213,43.1442,42.4148,42.9754,1688800.0],["2007-05-17",42.8133,43.0361,42.7727,42.8538,1377100.0],["2007-05-18",43.3468,43.8061,43.232,43.7656,2213200.0],["2007-05-21",43.644,43.7048,43.0969,43.178,1678900.0],["2007-05-22",43.1982,43.232,42.8876,43.0496,585100.0],["2007-05-23",43.5157,43.5629,43.2252,43.2388,654100.0],["2007-05-24",43.0632,43.2455,42.5228,42.6917,889600.0],["2007-05-25",43.1915,43.5089,43.1645,43.4346,1332700.0],["2007-05-29",43.7993,43.9277,43.4684,43.6575,1240600.0],["2007-05-30",43.1915,43.8736,43.1847,43.8331,917100.0],["2007-05-31",44.1978,44.2586,43.9547,44.0627,650000.0],["2007-06-01",43.7993,44.0222,43.7183,43.9277,744500.0],["2007-06-04",43.9277,43.9614,43.698,43.8466,428900.0],["2007-06-05",43.4752,43.5697,42.9821,43.2185,1443300.0],["2007-06-06",42.8268,42.8876,42.2932,42.6174,1549000.0],["2007-06-07",41.6043,41.971,41.2463,41.2463,1482900.0],["2007-06-08",41.064,41.6313,40.9694,41.5773,1106600.0],["2007-06-11",41.5976,41.8407,41.4355,41.7394,621500.0],["2007-06-12",41.3544,41.5638,40.9154,40.9154,1204800.0],["2007-06-13",41.2531,41.5098,41.0235,41.4422,683400.0],["2007-06-14",41.53,41.8745,41.449,41.584,1383700.0],["2007-06-15",42.6174,42.6174,42.1446,42.1919,1585600.0],["2007-06-18",42.5971,42.6512,42.1176,42.1919,1372800.0],["2007-06-19",42.1108,42.3405,42.0433,42.2662,541100.0],["2007-06-20",42.5228,42.5566,41.6178,41.6921,584800.0],["2007-06-21",41.2734,41.6246,41.01,41.5705,1354700.0],["2007-06-22",41.476,41.5503,40.8681,40.9627,1063200.0],["2007-06-25",40.8614,41.1315,40.3481,40.4494,2079400.0],["2007-06-26",40.679,40.8006,40.294,40.294,1849500.0],["2007-06-27",39.747,40.5237,39.6659,40.5237,947300.0],["2007-06-28",40.3143,40.5574,40.1792,40.1792,798300.0],["2007-06-29",40.1792,40.6925,40.0644,40.5304,2496200.0],["2007-07-02",40.9694,41.2869,40.8681,41.1991,1172900.0],["2007-07-03",41.3341,41.3341,41.0978,41.1721,470700.0],["2007-07-05",40.7938,40.9762,40.6723,40.9154,553500.0],["2007-07-06",41.3477,41.3747,41.145,41.2734,1016500.0],["2007-07-09",41.557,41.6651,41.2058,41.2599,1712200.0],["2007-07-10",40.8681,41.1856,40.3548,40.5102,1791000.0],["2007-07-11",40.4696,40.9897,40.3075,40.7195,2573700.0],["2007-07-12",40.8276,41.1991,40.8276,41.1856,4149800.0],["2007-07-13",41.6854,41.7394,41.3139,41.53,2168200.0],["2007-07-16",41.7732,42.1041,41.7461,41.861,1456500.0],["2007-07-17",41.7259,41.9217,41.2531,41.2666,2169200.0],["2007-07-18",41.064,41.1788,40.625,41.01,2413100.0],["2007-07-19",41.0437,41.2599,40.0036,40.159,5526100.0],["2007-07-20",39.5579,39.6457,39.1729,39.2607,3979600.0],["2007-07-23",39.0446,39.4498,38.6258,39.0716,5168000.0],["2007-07-24",39.3688,39.5106,38.484,38.7069,3352500.0],["2007-07-25",38.6393,38.6866,37.8694,38.1463,5190300.0],["2007-07-26",37.4641,37.5992,36.0255,36.728,5217200.0],["2007-07-27",36.9711,37.2771,36.5051,36.7415,3219900.0],["2007-07-30",36.728,37.2413,36.5321,37.1129,2663100.0],["2007-07-31",38.0787,38.3759,37.1197,37.194,4764500.0],["2007-08-01",36.9171,37.2818,35.8432,36.5118,7780600.0],["2007-08-02",37.1737,37.4439,36.9373,37.2277,2504300.0],["2007-08-03",37.2142,37.2345,36.4105,36.5253,3398800.0],["2007-08-06",36.6874,37.3156,36.6334,37.302,4631900.0],["2007-08-07",37.4912,38.045,36.9373,37.6465,2555900.0],["2007-08-08",38.3557,38.9838,38.0247,38.5245,2635500.0],["2007-08-09",37.6262,38.0652,37.302,37.3426,3630000.0],["2007-08-10",36.6739,37.7613,36.4848,37.1129,2527800.0],["2007-08-13",37.3763,37.4169,36.4105,36.5321,1659500.0],["2007-08-14",35.6136,35.8364,34.7761,34.7761,5286900.0],["2007-08-15",34.3708,35.2353,34.3438,34.4316,4783300.0],["2007-08-16",34.2763,35.2826,33.6279,35.2083,6337200.0],["2007-08-17",35.9648,36.4713,35.1273,35.7824,3897300.0],["2007-08-20",35.573,35.6406,34.9449,35.3502,2154400.0],["2007-08-21",34.8841,35.5122,34.7828,35.1813,1882900.0],["2007-08-22",35.4717,35.7284,35.2286,35.6338,2026400.0],["2007-08-23",35.958,36.0053,35.2218,35.4582,1556500.0],["2007-08-24",35.4987,35.9783,35.4109,35.9783,1015400.0],["2007-08-27",35.9918,36.0391,35.6608,35.8499,2621900.0],["2007-08-28",35.6473,35.6676,34.8639,34.9719,4281100.0],["2007-08-29",35.2556,35.6068,35.08,35.465,3002500.0],["2007-08-30",34.6815,35.2556,34.641,34.8233,2185200.0],["2007-08-31",35.492,35.6068,35.1205,35.2826,1481800.0],["2007-09-04",35.8297,36.2417,35.7014,35.9918,1536200.0],["2007-09-05",35.5798,35.7216,35.3164,35.5663,1344600.0],["2007-09-06",35.3299,35.6541,35.0192,35.4515,1368300.0],["2007-09-07",34.3978,35.3502,34.3438,35.1813,2167700.0],["2007-09-10",34.9989,35.0057,34.3641,34.6748,2261400.0],["2007-09-11",34.8841,35.1543,34.7288,34.7761,1599600.0],["2007-09-12",34.8301,35.0935,34.7355,34.8504,1457100.0],["2007-09-13",35.2624,35.492,35.1746,35.3434,1365400.0],["2007-09-14",34.7828,35.0868,34.587,35.0327,728200.0],["2007-09-17",34.7896,34.9044,34.5127,34.7085,804700.0],["2007-09-18",35.1948,36.5591,34.8166,36.424,3529700.0],["2007-09-19",37.194,37.2683,36.3227,36.4308,2763900.0],["2007-09-20",36.836,36.9779,36.3092,36.451,1718100.0],["2007-09-21",36.5524,36.7145,36.3565,36.5051,1264600.0],["2007-09-24",36.424,36.4646,35.8837,35.8837,1374600.0],["2007-09-25",35.6,36.0458,35.519,36.0458,1406600.0],["2007-09-26",35.8432,35.9107,35.4244,35.6068,2842400.0],["2007-09-27",36.0391,36.0391,35.6676,35.8702,2376400.0],["2007-09-28",36.2822,36.3767,35.958,35.9648,2007800.0],["2007-10-01",36.7617,37.5519,36.7617,37.1062,4923400.0],["2007-10-02",38.4097,38.5245,37.9369,38.2341,3362200.0],["2007-10-03",38.5718,38.8487,38.43,38.484,3811200.0],["2007-10-04",39.004,39.1864,38.6393,38.7879,1956300.0],["2007-10-05",38.9162,39.1729,38.9095,39.004,1216300.0],["2007-10-08",39.0446,39.0446,38.7406,38.8014,934400.0],["2007-10-09",38.4097,39.1796,38.3624,39.1256,1277000.0],["2007-10-10",38.9703,39.0581,38.7069,38.8554,734800.0],["2007-10-11",38.7879,38.8487,38.3219,38.5313,1879000.0],["2007-10-12",38.511,38.8555,38.4097,38.7001,915200.0],["2007-10-15",38.7541,38.8082,38.3624,38.5245,1851100.0],["2007-10-16",37.9437,38.045,37.6127,37.687,2296400.0],["2007-10-17",38.2949,38.3354,37.5182,37.9234,1443400.0],["2007-10-18",37.8288,38.1125,37.8018,37.9639,1845400.0],["2007-10-19",37.5519,37.579,36.809,36.8225,1677200.0],["2007-10-22",36.5051,36.8968,36.3227,36.7887,2538300.0],["2007-10-23",36.8968,37.2007,36.7009,37.1535,1813500.0],["2007-10-24",36.4119,36.5456,35.3434,36.1674,5099900.0],["2007-10-25",36.1269,36.1471,35.3299,35.7621,3820100.0],["2007-10-26",36.3025,36.3768,35.8635,36.3565,1917500.0],["2007-10-29",36.1741,36.316,35.8094,35.9648,1718300.0],["2007-10-30",35.6946,36.0053,35.2488,35.8702,4173700.0],["2007-10-31",35.8837,36.4578,35.7149,36.2619,4543500.0],["2007-11-01",34.1885,34.5464,33.844,34.2763,20706000.0],["2007-11-02",33.5266,33.6076,32.4392,33.2767,9606400.0],["2007-11-05",31.8584,32.3041,31.703,32.1353,9668000.0],["2007-11-06",32.9795,33.02,32.3649,32.912,3541700.0],["2007-11-07",32.6959,32.7296,31.4666,31.4937,5435900.0],["2007-11-08",32.1758,32.2366,30.8858,31.7908,5212100.0],["2007-11-09",30.5751,31.4936,29.9132,30.8588,8961600.0],["2007-11-12",31.8449,32.0812,31.318,31.3451,4616600.0],["2007-11-13",32.0407,32.9728,31.9934,32.9255,4535400.0],["2007-11-14",33.7697,33.7832,33.0808,33.2632,5768000.0],["2007-11-15",32.8985,32.9457,31.9124,32.2501,3626300.0],["2007-11-16",32.0812,32.4054,31.6828,32.115,2299200.0],["2007-11-19",31.0749,31.1627,30.1699,30.3522,5949900.0],["2007-11-20",30.4211,30.8318,29.7241,30.5616,4566200.0],["2007-11-21",29.6633,29.8862,29.3797,29.5012,3609800.0],["2007-11-23",30.5886,30.8588,30.332,30.5548,1586900.0],["2007-11-26",30.771,30.9533,29.8659,29.9065,2456800.0],["2007-11-27",31.4396,31.5814,31.0681,31.5139,3987900.0],["2007-11-28",32.5405,33.736,32.5405,33.5468,5062700.0],["2007-11-29",33.0741,33.5401,32.9728,33.3442,3033500.0],["2007-11-30",34.3438,34.6207,33.9453,34.0939,3262600.0],["2007-12-03",34.0331,34.0331,33.2429,33.4658,3042100.0],["2007-12-04",32.7229,33.2092,32.6081,32.8917,3449000.0],["2007-12-05",33.4523,33.6279,33.0133,33.3375,2931400.0],["2007-12-06",33.5874,34.175,33.4793,34.175,2166600.0],["2007-12-07",34.1817,34.3843,33.9791,34.0939,3051300.0],["2007-12-10",34.641,35.0462,34.5329,34.8909,4134200.0],["2007-12-11",33.5198,34.3776,32.9457,32.9457,6898200.0],["2007-12-12",33.8373,34.0804,32.8242,33.2699,5215700.0],["2007-12-13",32.6621,32.8715,32.0002,32.5743,3263900.0],["2007-12-14",31.9664,32.5405,31.8854,31.9799,3272700.0],["2007-12-17",31.2032,31.5409,31.0817,31.1424,2567300.0],["2007-12-18",31.8989,31.9327,31.0006,31.5072,3107100.0],["2007-12-19",30.9871,31.1087,30.4941,30.7169,6081400.0],["2007-12-20",30.7305,30.771,30.2982,30.6021,3325900.0],["2007-12-21",30.413,30.6156,30.2104,30.5819,3848400.0],["2007-12-24",30.5751,30.8183,30.4806,30.7169,968500.0],["2007-12-26",30.8858,30.8926,30.5819,30.8385,1060200.0],["2007-12-27",31.264,31.2708,30.8115,30.8318,2891400.0],["2007-12-28",31.5139,31.5409,30.9668,31.1357,2474000.0],["2007-12-31",30.9331,31.3721,30.771,31.0681,1205700.0],["2008-01-02",31.3248,31.3653,30.6359,30.9263,1857300.0],["2008-01-03",30.8858,31.0614,30.7642,30.7845,1690600.0],["2008-01-04",30.4333,30.4806,29.4404,29.5755,3906700.0],["2008-01-07",29.5755,29.6296,28.9204,29.3864,3243000.0],["2008-01-08",30.2577,30.5616,29.1771,29.2446,3488900.0],["2008-01-09",29.7646,30.1023,29.0622,30.0821,3960400.0],["2008-01-10",30.0145,31.0749,29.8052,30.7034,4268700.0],["2008-01-11",30.386,30.7777,29.92,30.2036,4010900.0],["2008-01-14",30.8318,30.8993,30.4603,30.7575,2017400.0],["2008-01-15",30.1158,30.1901,29.6363,29.8457,3482500.0],["2008-01-16",29.042,29.4337,28.738,28.9272,5286900.0],["2008-01-17",28.6367,28.6975,27.5493,27.6169,7254800.0],["2008-01-18",27.5696,27.7587,26.0432,27.0158,9039600.0],["2008-01-22",25.1314,27.6371,25.1314,27.394,9074400.0],["2008-01-23",26.1715,28.7178,26.1445,28.6232,6660600.0],["2008-01-24",29.4472,29.589,28.9069,29.5012,4358800.0],["2008-01-25",29.6566,29.8524,27.9951,28.1099,3264300.0],["2008-01-28",27.9951,28.7245,27.5831,28.6435,3522500.0],["2008-01-29",28.9474,29.123,28.6232,29.0757,2310100.0],["2008-01-30",28.4274,29.562,28.1977,28.5422,4451600.0],["2008-01-31",26.5295,28.1099,26.4552,27.8803,6495000.0],["2008-02-01",28.3328,28.6502,27.6507,28.3936,4395500.0],["2008-02-04",27.1036,27.4615,27.0158,27.0968,3622700.0],["2008-02-05",26.0027,26.3404,25.6988,25.7933,5723300.0],["2008-02-06",25.5029,26.1378,25.4489,25.6042,4225100.0],["2008-02-07",25.5299,25.8744,25.1855,25.611,4049200.0],["2008-02-08",25.1247,25.2733,24.6857,24.8815,4408000.0],["2008-02-11",24.6114,24.7194,24.2061,24.2264,5813600.0],["2008-02-12",24.868,25.0977,24.5844,24.868,4902000.0],["2008-02-13",25.0706,25.226,24.6722,24.9828,6039300.0],["2008-02-14",23.5105,23.524,22.6933,22.9229,13126000.0],["2008-02-15",22.1867,22.5109,22.1867,22.3826,7124400.0],["2008-02-19",22.6055,22.8351,21.9571,22.0922,4527000.0],["2008-02-20",22.3218,22.8013,22.1462,22.8013,5725600.0],["2008-02-21",22.619,22.6662,22.0044,22.0719,6057200.0],["2008-02-22",22.9296,22.9567,22.0246,22.727,8572500.0],["2008-02-25",22.646,23.2268,22.2678,23.0174,6468700.0],["2008-02-26",23.1593,23.4497,22.8351,23.3214,5801300.0],["2008-02-27",23.1762,23.909,23.0715,23.5375,5913000.0],["2008-02-28",22.8418,23.0715,22.6933,22.8216,5640700.0],["2008-02-29",22.0787,22.288,21.7477,21.8423,6512300.0],["2008-03-03",21.7004,21.7882,21.2884,21.5046,5782500.0],["2008-03-04",21.1939,21.383,20.4307,20.8022,15838600.0],["2008-03-05",21.383,21.4033,20.559,20.8224,8215700.0],["2008-03-06",20.6266,20.6468,19.7418,19.9376,11243700.0],["2008-03-07",19.7823,20.12,19.5122,19.7418,6930600.0],["2008-03-10",19.5864,19.7013,18.9786,19.1407,7497600.0],["2008-03-11",20.4982,20.8089,19.5459,20.3496,8471300.0],["2008-03-12",21.0791,21.2614,20.586,20.6468,8518600.0],["2008-03-13",20.039,20.7211,19.7485,20.4577,12422900.0],["2008-03-14",20.8359,20.8697,18.5261,18.749,20277900.0],["2008-03-17",17.2361,18.0128,14.987,16.6552,24467300.0],["2008-03-18",18.3505,19.5797,18.1681,19.4851,16994900.0],["2008-03-19",19.7148,19.8634,17.9047,17.9993,12340700.0],["2008-03-20",17.8642,19.3163,17.8102,19.2555,9052200.0],["2008-03-24",19.323,20.174,19.323,19.7823,6603500.0],["2008-03-25",19.9241,20.3699,19.6405,20.3226,7445400.0],["2008-03-26",19.9579,20.0052,19.5324,19.6945,6523000.0],["2008-03-27",20.5725,20.586,19.6067,19.6742,9118500.0],["2008-03-28",19.9174,19.9714,18.6409,18.7557,10027800.0],["2008-03-31",19.215,19.9039,19.1069,19.4514,8061400.0],["2008-04-01",21.5789,22.4434,20.8494,22.2948,21211200.0],["2008-04-02",22.6865,22.9634,21.795,22.0246,12366000.0],["2008-04-03",21.9773,22.0922,21.2952,21.9436,6679300.0],["2008-04-04",22.5379,22.9634,22.2002,22.727,8876300.0],["2008-04-07",23.8414,24.0238,23.4767,23.5578,8463000.0],["2008-04-08",23.5308,23.7942,23.3146,23.578,4798700.0],["2008-04-09",23.7604,23.7604,22.8081,22.9432,5946200.0],["2008-04-10",22.7338,23.2809,22.5312,22.7405,4487500.0],["2008-04-11",22.6595,23.2944,22.6122,22.8351,5056900.0],["2008-04-14",22.6392,22.7675,22.3961,22.5177,3218200.0],["2008-04-15",22.9296,23.0174,22.7338,22.9567,2895900.0],["2008-04-16",22.9094,23.031,22.592,23.0242,6286500.0],["2008-04-17",22.7608,23.4159,22.6933,23.3754,4355900.0],["2008-04-18",23.7334,24.0643,23.6523,23.8549,5585400.0],["2008-04-21",23.9596,24.2129,23.8347,24.2061,3178900.0],["2008-04-22",23.7739,24.044,23.6456,23.8955,3450100.0],["2008-04-23",22.9972,23.5645,22.9567,23.2741,4344200.0],["2008-04-24",22.9094,23.8212,22.8554,23.578,3270900.0],["2008-04-25",24.1386,24.3345,24.0305,24.3142,3546000.0],["2008-04-28",23.6591,24.1454,23.6253,23.882,3657700.0],["2008-04-29",23.497,23.5443,23.1795,23.2809,2625100.0],["2008-04-30",22.6325,23.0445,22.6055,22.6865,3723400.0],["2008-05-01",22.5784,23.6388,22.3015,23.4294,3414500.0],["2008-05-02",23.4835,23.7131,23.4294,23.5037,3158300.0],["2008-05-05",23.7671,23.7806,23.0445,23.1728,4146800.0],["2008-05-06",22.4569,23.1323,22.315,22.8081,6892000.0],["2008-05-07",22.2745,22.4028,21.6126,21.6464,6012100.0],["2008-05-08",21.2547,21.2952,20.8022,20.971,6691300.0],["2008-05-09",21.0183,21.3019,20.8494,20.9642,3854300.0],["2008-05-12",21.1871,21.4775,20.8697,21.3425,3165800.0],["2008-05-13",20.9507,21.0318,20.6671,20.7954,3835400.0],["2008-05-14",20.6401,21.0926,20.6333,20.8494,4337900.0],["2008-05-15",20.9845,21.1399,20.8359,21.0048,5372300.0],["2008-05-16",20.9102,20.9372,20.7144,20.7819,3640300.0],["2008-05-19",20.7346,20.8359,20.4374,20.532,3355700.0],["2008-05-20",20.7414,20.8022,20.4847,20.6738,3437200.0],["2008-05-21",20.0795,20.1605,19.654,19.8161,5250700.0],["2008-05-22",19.8431,20.4307,19.8296,20.2011,5848400.0],["2008-05-23",20.1673,20.2281,19.6405,19.7891,4035800.0],["2008-05-27",16.9524,17.3239,16.9389,17.1483,15179600.0],["2008-05-28",16.9794,17.074,16.6147,16.8173,8469300.0],["2008-05-29",16.5202,16.743,16.4324,16.5742,8205200.0],["2008-05-30",16.2095,16.25,15.9258,15.9798,12639300.0],["2008-06-02",15.7434,15.9258,15.4058,15.5611,10867300.0],["2008-06-03",16.3243,16.331,15.7232,15.9393,13655300.0],["2008-06-04",16.2905,16.3378,15.9123,16.0541,14612800.0],["2008-06-05",17.0064,17.2226,16.7498,17.155,15564900.0],["2008-06-06",16.662,16.8038,16.1082,16.1487,7652000.0],["2008-06-09",15.6016,15.8853,15.4665,15.6016,10139000.0],["2008-06-10",15.6692,16.1014,15.6084,15.838,5494100.0],["2008-06-11",15.8583,15.8718,15.2166,15.2774,5712800.0],["2008-06-12",15.5003,15.9191,15.4463,15.5949,6331100.0],["2008-06-13",16.4188,16.8106,16.223,16.662,6213300.0],["2008-06-16",16.304,16.7768,16.2432,16.5742,4311200.0],["2008-06-17",17.3239,17.3711,16.5674,16.5809,4355500.0],["2008-06-18",16.1014,16.3716,15.9866,16.2703,5255200.0],["2008-06-19",15.5273,15.7232,15.1423,15.5814,9399400.0],["2008-06-20",14.9465,15.2504,14.7033,14.7911,7567600.0],["2008-06-23",14.6223,14.6628,13.9064,13.9131,13790700.0],["2008-06-24",14.7911,15.1829,14.5007,14.8789,12208000.0],["2008-06-25",15.4936,15.6962,15.3382,15.3517,8627400.0],["2008-06-26",14.7641,15.2031,14.6696,14.8925,6846900.0],["2008-06-27",15.1559,15.3585,14.3184,14.6561,5967100.0],["2008-06-30",14.2238,14.3116,13.7848,13.9537,11296800.0],["2008-07-01",13.3661,13.7443,13.0756,13.7443,15572900.0],["2008-07-02",13.7578,13.8253,13.2918,13.3931,8187200.0],["2008-07-03",13.8388,13.8929,13.5619,13.724,4590800.0],["2008-07-07",13.1972,13.339,12.5083,12.765,12019900.0],["2008-07-08",13.1297,13.6497,12.8798,13.6092,7709900.0],["2008-07-09",13.8388,13.9266,13.0486,13.1769,7224700.0],["2008-07-10",13.4201,13.7578,13.2377,13.4404,7537600.0],["2008-07-11",13.0824,13.5214,12.8055,13.1634,9536400.0],["2008-07-14",13.4201,13.4201,12.5353,12.5894,9171500.0],["2008-07-15",12.2854,12.7312,12.0875,12.1301,14608700.0],["2008-07-16",12.2246,13.3998,12.1976,13.3931,8745600.0],["2008-07-17",13.7308,14.1765,13.3458,13.8591,9259000.0],["2008-07-18",14.4805,14.602,14.19,14.5075,8151400.0],["2008-07-21",15.1896,15.1896,14.4737,14.5818,6837400.0],["2008-07-22",14.055,15.1829,14.0077,15.1423,6221200.0],["2008-07-23",14.96,15.5814,14.8519,15.2639,10789700.0],["2008-07-24",15.4125,15.5678,14.0752,14.1833,7129800.0],["2008-07-25",13.9536,14.2103,13.7375,14.0212,4194800.0],["2008-07-28",13.6497,13.7375,12.8122,12.9338,5807900.0],["2008-07-29",12.407,13.0756,12.407,12.8257,16152200.0],["2008-07-30",12.765,13.2377,12.7042,13.1432,8510800.0],["2008-07-31",12.9271,13.2377,12.846,13.0419,3496500.0],["2008-08-01",13.1364,13.2242,12.6299,13.0959,2755800.0],["2008-08-04",12.9068,13.0013,12.5758,12.8798,3654000.0],["2008-08-05",13.4674,13.9942,13.2377,13.8996,4308300.0],["2008-08-06",13.9199,14.055,13.6767,13.9199,3404800.0],["2008-08-07",13.9672,14.1563,13.4404,13.7781,4631700.0],["2008-08-08",13.3796,14.5277,13.3728,14.2846,6002000.0],["2008-08-11",14.0617,14.7776,14.0617,14.6493,4093400.0],["2008-08-12",14.3251,14.3792,13.5822,13.7105,4372900.0],["2008-08-13",13.3053,13.3593,12.9271,13.1297,4203800.0],["2008-08-14",13.231,13.5687,13.1972,13.3998,3377800.0],["2008-08-15",13.5754,13.7308,13.4471,13.4944,2897500.0],["2008-08-18",13.8253,13.8591,13.4471,13.5552,3126900.0],["2008-08-19",13.1702,13.2512,12.9325,13.1432,3459500.0],["2008-08-20",13.0891,13.4539,12.9541,13.4471,3534700.0],["2008-08-21",13.5214,13.7308,13.3863,13.616,7382500.0],["2008-08-22",14.0752,14.2913,13.9334,14.2103,4624400.0],["2008-08-25",14.082,14.19,13.797,13.8456,4520000.0],["2008-08-26",14.1293,14.3251,13.8861,14.1968,2989800.0],["2008-08-27",14.0144,14.2171,13.8861,14.19,2309300.0],["2008-08-28",14.7911,14.9735,14.6831,14.9667,3714500.0],["2008-08-29",14.7709,14.9465,14.6561,14.7844,2783400.0],["2008-09-02",14.9397,14.9938,14.3792,14.5953,3679000.0],["2008-09-03",14.6898,15.2707,14.6155,15.1964,6883600.0],["2008-09-04",14.6763,14.7776,13.8929,13.8996,4330000.0],["2008-09-05",13.5889,14.1225,13.4741,14.0482,4579100.0],["2008-09-08",14.8654,14.9465,14.2711,14.7101,10460300.0],["2008-09-09",14.8654,14.9735,13.6362,13.6632,10938300.0],["2008-09-10",14.3251,14.3386,13.7578,14.0347,5938600.0],["2008-09-11",13.0959,14.0009,13.0351,13.9334,8612700.0],["2008-09-12",13.7105,14.1698,13.5741,13.9469,4974300.0],["2008-09-15",11.2251,12.3395,11.1237,11.4479,18231700.0],["2008-09-16",9.2732,10.7523,9.1854,10.5024,22559300.0],["2008-09-17",9.8067,10.266,8.2533,8.8747,21542800.0],["2008-09-18",10.2052,11.3466,9.3204,11.0292,18798900.0],["2008-09-19",12.8055,14.4872,12.3327,14.4872,14970000.0],["2008-09-22",13.5417,13.5822,12.6974,13.0013,3704100.0],["2008-09-23",12.3597,13.4336,11.8532,12.6974,4248000.0],["2008-09-24",12.6029,12.6501,12.1807,12.4948,2883700.0],["2008-09-25",13.0554,13.6024,12.9811,13.6024,3469400.0],["2008-09-26",12.6636,14.3521,12.6029,13.5754,6501900.0],["2008-09-29",11.61,11.7113,10.2255,10.5024,8953900.0],["2008-09-30",11.2251,12.022,11.0292,11.8464,5601600.0],["2008-10-01",11.4885,12.9271,11.3804,12.7987,4113800.0],["2008-10-02",13.0216,13.8388,12.7116,13.5754,13038100.0],["2008-10-03",13.4741,14.3859,12.9608,13.4741,7561900.0],["2008-10-06",12.8055,12.8798,12.0896,12.5286,6359300.0],["2008-10-07",12.6366,12.6569,11.144,11.1845,6786500.0],["2008-10-08",11.3061,11.8869,10.4686,11.144,6198400.0],["2008-10-09",11.7856,11.8262,9.8945,10.4686,5209500.0],["2008-10-10",10.5226,10.9009,9.5974,10.3335,7436000.0],["2008-10-13",11.637,11.6506,11.144,11.5087,12488600.0],["2008-10-14",12.7514,13.0013,12.2044,12.6907,6765400.0],["2008-10-15",12.049,12.049,11.144,11.2521,4334900.0],["2008-10-16",12.1571,12.2584,11.171,11.7046,9699100.0],["2008-10-17",11.0427,11.3331,10.5699,10.6375,7318300.0],["2008-10-20",10.5024,10.9076,10.4686,10.8063,9086100.0],["2008-10-21",10.5632,10.7118,10.4348,10.4821,10550000.0],["2008-10-22",10.1647,10.2052,9.5366,9.5366,5047900.0],["2008-10-23",9.3745,9.6514,9.1516,9.5231,12303600.0],["2008-10-24",8.8882,9.1178,8.7801,8.7936,6773100.0],["2008-10-27",8.7464,8.8342,8.2938,8.3816,7922400.0],["2008-10-28",8.9827,9.5838,8.6451,9.5096,5542500.0],["2008-10-29",9.9418,10.3808,9.6919,9.8135,5226100.0],["2008-10-30",10.9346,10.9954,10.2795,10.7388,3215300.0],["2008-10-31",10.7388,11.4614,10.6104,11.4142,2981400.0],["2008-11-03",10.8941,11.2791,10.6983,10.9279,1501100.0],["2008-11-04",10.8468,12.0625,10.7996,11.7451,3224100.0],["2008-11-05",11.2453,11.4452,10.7253,10.7523,2510300.0],["2008-11-06",10.3133,10.4348,9.7662,9.8,2110500.0],["2008-11-07",10.0026,10.1714,9.8878,10.1242,1425700.0],["2008-11-10",10.1985,10.2592,9.7257,9.7932,965000.0],["2008-11-11",9.2934,9.4758,9.1178,9.3002,2284900.0],["2008-11-12",9.1516,9.3069,8.8612,8.8612,3577900.0],["2008-11-13",8.6586,9.2191,8.206,9.2056,3270500.0],["2008-11-14",8.3546,8.7058,7.767,7.767,9824900.0],["2008-11-17",7.9224,8.1993,7.7063,7.9021,3019500.0],["2008-11-18",7.4969,7.6522,7.2267,7.3753,2877600.0],["2008-11-19",7.1997,7.2889,6.2271,6.2677,4152400.0],["2008-11-20",6.342,6.4162,5.626,5.7003,7386000.0],["2008-11-21",6.5513,6.6121,5.8489,6.3825,6272400.0],["2008-11-24",7.0781,8.071,6.8823,7.9089,5808700.0],["2008-11-25",8.7126,8.7126,7.8751,8.2533,4173200.0],["2008-11-26",7.74,8.8949,7.74,8.7261,3988200.0],["2008-11-28",8.0845,8.7329,8.0034,8.6045,2403000.0],["2008-12-01",7.7063,7.8278,7.3956,7.4158,3282600.0],["2008-12-02",7.3888,8.1047,7.355,7.9697,5689000.0],["2008-12-03",7.5779,8.2398,7.5374,8.2398,4302500.0],["2008-12-04",8.152,8.4424,7.8346,7.9629,3449200.0],["2008-12-05",8.0304,8.5032,7.7941,8.4492,2200600.0],["2008-12-08",8.51,9.3677,8.4019,9.2056,4365800.0],["2008-12-09",8.6451,9.1111,8.5775,8.7261,4342400.0],["2008-12-10",8.8882,9.0705,8.8139,9.0705,2002900.0],["2008-12-11",8.8004,9.0705,8.6315,8.6856,1950600.0],["2008-12-12",8.179,8.5302,8.1453,8.4154,2390500.0],["2008-12-15",8.3614,8.4559,8.0439,8.1925,1998200.0],["2008-12-16",8.2331,9.2867,8.1993,9.1651,2920800.0],["2008-12-17",8.8409,9.496,8.8342,9.4623,3404000.0],["2008-12-18",9.3069,9.3475,8.7531,8.8342,3253700.0],["2008-12-19",8.6856,8.7936,8.4357,8.4897,2587500.0],["2008-12-22",8.3276,8.3952,8.0703,8.1858,2023300.0],["2008-12-23",8.9017,8.9017,8.51,8.564,1968900.0],["2008-12-24",8.4897,8.7734,8.4033,8.6653,548600.0],["2008-12-26",8.5437,8.8949,8.5167,8.8342,678200.0],["2008-12-29",9.4555,9.5096,9.1246,9.2732,2092200.0],["2008-12-30",9.415,9.5568,9.2867,9.4893,2123600.0],["2008-12-31",8.9963,9.6581,8.9963,9.6581,1302900.0],["2009-01-02",9.7527,10.0093,9.4623,9.9351,1350100.0],["2009-01-05",9.9553,9.9553,9.4758,9.8405,1886200.0],["2009-01-06",9.8135,9.8135,9.3947,9.7527,3297100.0],["2009-01-07",9.7257,9.827,9.5231,9.6919,1732300.0],["2009-01-08",9.7595,10.2728,9.6987,10.1579,3489500.0],["2009-01-09",10.2525,10.3403,10.0701,10.0769,1855400.0],["2009-01-12",9.6581,9.8202,9.5163,9.7459,2149400.0],["2009-01-13",8.9152,9.1381,8.8882,9.0705,3927200.0],["2009-01-14",8.3952,8.51,8.2128,8.4492,4097400.0],["2009-01-15",8.3209,8.5167,7.9764,8.3074,2493100.0],["2009-01-16",8.4627,8.4897,7.8548,8.0439,5540900.0],["2009-01-20",7.4496,7.4901,6.7539,6.7539,4918800.0],["2009-01-21",7.4428,8.3074,7.355,8.1858,6647900.0],["2009-01-22",7.8346,8.4154,7.713,8.0777,3771900.0],["2009-01-23",7.6185,8.4897,7.5914,8.4019,4786500.0],["2009-01-26",8.4965,8.7058,8.2398,8.2803,3205400.0],["2009-01-27",8.4897,8.7734,8.2196,8.6923,2948500.0],["2009-01-28",9.4015,9.5231,9.1921,9.3475,7674400.0],["2009-01-29",8.1925,8.564,8.0034,8.1182,4826900.0],["2009-01-30",8.483,8.7173,8.1824,8.4087,4291100.0],["2009-02-02",7.8413,7.8683,7.5644,7.6927,4516100.0],["2009-02-03",7.7603,8.0237,7.5847,7.8819,4382600.0],["2009-02-04",7.9224,8.1925,7.7941,7.8616,3708800.0],["2009-02-05",7.4158,7.8886,7.301,7.7333,5403300.0],["2009-02-06",7.3483,7.713,7.3348,7.5982,4688100.0],["2009-02-09",7.5712,7.7805,7.4293,7.4564,4687300.0],["2009-02-10",8.0102,8.3546,7.3686,7.5644,11976000.0],["2009-02-11",8.1318,8.1858,7.8954,8.0034,5038000.0],["2009-02-12",7.8413,7.9224,7.4428,7.9224,5561500.0],["2009-02-13",7.7333,7.8211,7.5577,7.5577,2737800.0],["2009-02-17",7.0984,7.1322,6.862,6.9228,3934900.0],["2009-02-18",7.0984,7.1659,6.8688,6.9768,3652100.0],["2009-02-19",7.3415,7.4564,7.0173,7.1457,6096800.0],["2009-02-20",6.3757,6.7202,6.1596,6.5581,8281100.0],["2009-02-23",5.8894,6.0448,5.572,5.6666,9519300.0],["2009-02-24",5.4775,6.3149,5.4572,6.2204,8193900.0],["2009-02-25",6.011,6.2001,5.7881,5.9165,6103200.0],["2009-02-26",6.7134,6.916,6.4973,6.5108,6521800.0],["2009-02-27",6.2474,6.5176,6.0988,6.1123,8225100.0],["2009-03-02",5.8489,5.8759,5.5382,5.6328,7399100.0],["2009-03-03",5.8287,5.8354,5.5112,5.6395,4958000.0],["2009-03-04",5.9029,6.038,5.7003,5.8759,5754700.0],["2009-03-05",5.6058,5.6544,5.2411,5.3221,5093300.0],["2009-03-06",5.5788,5.6328,5.0317,5.214,8894700.0],["2009-03-09",4.8358,5.0249,4.7548,4.8899,9457200.0],["2009-03-10",5.4707,5.7611,5.4234,5.6868,7243800.0],["2009-03-11",5.7949,5.9705,5.6267,5.8151,5865400.0],["2009-03-12",5.7544,6.3149,5.6733,6.2744,5908700.0],["2009-03-13",6.2271,6.3014,5.984,6.2406,4795700.0],["2009-03-16",6.5108,6.7269,6.3014,6.3217,5699300.0],["2009-03-17",6.4703,6.889,6.369,6.889,5302300.0],["2009-03-18",6.7134,7.2875,6.5986,7.2875,5989700.0],["2009-03-19",7.9224,7.9291,7.1659,7.2537,10777700.0],["2009-03-20",7.632,7.6725,7.3483,7.4091,5639900.0],["2009-03-23",7.8346,8.3411,7.7535,8.2668,4873200.0],["2009-03-24",7.767,8.0845,7.6455,7.6995,5140500.0],["2009-03-25",7.5577,7.7927,7.22,7.659,7936900.0],["2009-03-26",7.5712,7.5982,7.1727,7.4496,6623800.0],["2009-03-27",6.6324,6.8417,6.5446,6.5986,7674000.0],["2009-03-30",6.0988,6.1731,5.8962,6.0043,5616900.0],["2009-03-31",6.4095,6.5783,6.3014,6.369,5589600.0],["2009-04-01",6.477,6.7134,6.342,6.6797,5072000.0],["2009-04-02",6.9566,7.0781,6.8417,6.889,4099600.0],["2009-04-03",7.0444,7.2808,6.9768,7.2335,5545100.0],["2009-04-06",6.6594,6.862,6.5581,6.7675,10109000.0],["2009-04-07",6.45,6.5446,6.3622,6.369,2872300.0],["2009-04-08",6.5783,6.5919,6.3892,6.4703,1683600.0],["2009-04-09",6.7742,7.0849,6.5581,7.0849,8902800.0],["2009-04-13",6.8553,7.4969,6.7404,7.3348,8083700.0],["2009-04-14",7.4901,7.8683,7.3821,7.5577,7675600.0],["2009-04-15",7.355,7.5847,7.1794,7.5847,5964600.0],["2009-04-16",7.8008,7.9697,7.6252,7.8886,5550500.0],["2009-04-17",8.0372,8.3344,7.9089,8.098,6853800.0],["2009-04-20",7.8616,7.9359,7.4293,7.4293,4822900.0],["2009-04-21",7.328,8.0034,7.2808,7.9764,7963100.0],["2009-04-22",7.8143,8.4357,7.713,8.0912,8100700.0],["2009-04-23",8.2398,8.2601,7.9494,8.2331,4403700.0],["2009-04-24",8.2736,8.5032,8.098,8.4424,5104200.0],["2009-04-27",8.3816,8.5843,8.2736,8.3614,3726600.0],["2009-04-28",8.179,8.51,8.1453,8.4289,3611400.0],["2009-04-29",8.7869,9.0976,8.7261,8.8679,5010000.0],["2009-04-30",9.4555,9.6244,9.0976,9.2124,5829300.0],["2009-05-01",9.2326,9.4555,9.0165,9.2597,2843700.0],["2009-05-04",9.3069,9.8473,9.2799,9.8473,3844400.0],["2009-05-05",9.6919,9.8135,9.496,9.6784,5082200.0],["2009-05-06",9.6379,10.1039,9.469,9.9621,9324200.0],["2009-05-07",10.1714,10.2322,9.5163,9.7662,7298900.0],["2009-05-08",10.1174,10.6307,10.0296,10.6307,5294000.0],["2009-05-11",10.4686,10.6915,10.347,10.347,5137700.0],["2009-05-12",10.2255,10.2863,9.6852,9.8878,4984800.0],["2009-05-13",8.9692,9.1786,8.7261,8.7936,5138500.0],["2009-05-14",9.1989,9.469,9.0908,9.3475,5977300.0],["2009-05-15",9.1448,9.2394,8.8949,8.9557,4155500.0],["2009-05-18",9.2462,9.7527,9.2056,9.6919,3384100.0],["2009-05-19",9.9283,10.2255,9.8945,9.9351,5706200.0],["2009-05-20",10.1174,10.293,9.7662,9.7932,4855400.0],["2009-05-21",9.6311,9.881,9.4218,9.6109,6336700.0],["2009-05-22",9.8878,9.8945,9.6784,9.6987,2596000.0],["2009-05-26",9.442,9.881,9.4015,9.8202,3021100.0],["2009-05-27",9.9418,10.0093,9.5703,9.5974,3844500.0],["2009-05-28",9.8371,9.9215,9.5501,9.9013,4176200.0],["2009-05-29",10.0431,10.1985,9.9013,10.1512,2410500.0],["2009-06-01",10.3335,10.6847,10.1985,10.4686,4997200.0],["2009-06-02",10.293,10.4348,10.2187,10.3808,2862800.0],["2009-06-03",9.8473,9.9148,9.6581,9.7257,3893200.0],["2009-06-04",9.7797,10.0229,9.6852,9.9486,3905400.0],["2009-06-05",9.5974,9.6311,9.1921,9.2867,5476900.0],["2009-06-08",9.1584,9.3475,9.0638,9.2799,3343900.0],["2009-06-09",9.3069,9.4927,9.2326,9.3542,2667800.0],["2009-06-10",9.8135,9.8473,9.5433,9.6514,5210300.0],["2009-06-11",9.9215,10.1985,9.9148,10.0161,3704000.0],["2009-06-12",9.9823,10.1107,9.9351,10.0229,1936000.0],["2009-06-15",9.7324,9.7392,9.2259,9.415,4616700.0],["2009-06-16",9.2529,9.2664,8.9152,8.9692,4960400.0],["2009-06-17",8.8612,8.9422,8.5944,8.8342,4848500.0],["2009-06-18",8.8409,9.1381,8.7801,8.9895,2927500.0],["2009-06-19",9.1921,9.2191,8.8409,8.949,3461400.0],["2009-06-22",8.7329,8.7599,8.4357,8.4559,2272900.0],["2009-06-23",8.9895,9.1077,8.7734,8.9557,5327900.0],["2009-06-24",9.1313,9.2597,8.7808,8.8949,5181400.0],["2009-06-25",8.6315,8.7599,8.4965,8.7599,7652100.0],["2009-06-26",8.3884,8.4897,8.2263,8.3074,8230600.0],["2009-06-29",8.3209,8.4424,8.2263,8.3479,3243600.0],["2009-06-30",8.4627,8.51,8.2196,8.2466,3907700.0],["2009-07-01",8.4222,8.5302,8.3479,8.3479,3147100.0],["2009-07-02",8.1588,8.1858,8.0237,8.071,2380200.0],["2009-07-06",7.8954,8.1182,7.8616,8.1182,2956300.0],["2009-07-07",8.2533,8.2533,7.9359,7.9697,2630600.0],["2009-07-08",7.9561,7.9697,7.5982,7.7873,3686100.0],["2009-07-09",8.0237,8.1858,7.8954,8.0642,2555000.0],["2009-07-10",7.8819,7.9629,7.8076,7.8751,1938100.0],["2009-07-13",8.1453,8.3952,8.0575,8.3749,3174400.0],["2009-07-14",8.4762,8.5775,8.3884,8.4492,4066700.0],["2009-07-15",8.7599,9.0165,8.6856,8.9355,3365900.0],["2009-07-16",8.976,9.0976,8.8477,9.0165,1841100.0],["2009-07-17",8.9085,9.0638,8.8612,8.9963,1775400.0],["2009-07-20",9.0841,9.2462,9.03,9.2462,2164700.0],["2009-07-21",9.1043,9.1448,8.9152,9.0705,2418400.0],["2009-07-22",8.8814,9.057,8.8747,8.9895,1265100.0],["2009-07-23",9.0368,9.5096,9.0233,9.3475,3047600.0],["2009-07-24",9.469,9.5298,9.2124,9.388,3487200.0],["2009-07-27",9.388,9.5535,9.2765,9.496,3201300.0],["2009-07-28",9.1043,9.2326,9.0165,9.1786,3455300.0],["2009-07-29",8.9625,8.9625,8.8139,8.9355,3032900.0],["2009-07-30",9.0976,9.3947,9.057,9.3137,2435900.0],["2009-07-31",9.8405,9.9958,9.6919,9.9553,5506600.0],["2009-08-03",10.3673,10.5159,10.1444,10.4416,10435500.0],["2009-08-04",9.6717,10.0093,9.5231,9.6514,12635200.0],["2009-08-05",9.8945,9.979,9.6784,9.8608,4559100.0],["2009-08-06",10.1242,10.1444,9.8743,9.9756,4290700.0],["2009-08-07",10.0431,10.4423,9.9756,10.2052,6511600.0],["2009-08-10",10.1647,10.2052,9.9553,10.0566,1824300.0],["2009-08-11",10.0364,10.0499,9.8202,9.9351,3597500.0],["2009-08-12",9.8743,10.5497,9.854,10.3335,6346600.0],["2009-08-13",10.8874,10.965,10.7185,10.9481,7021200.0],["2009-08-14",10.9279,10.9549,10.7253,10.8806,6448800.0],["2009-08-17",10.3943,10.4011,10.2322,10.2728,2212300.0],["2009-08-18",10.5362,10.8266,10.4619,10.7388,6066200.0],["2009-08-19",10.3673,10.7455,10.2863,10.4281,10013300.0],["2009-08-20",10.8806,11.61,10.8468,11.4344,23540100.0],["2009-08-21",11.7924,11.9612,11.7579,11.8464,8528900.0],["2009-08-24",11.7856,12.049,11.6303,11.7249,6017900.0],["2009-08-25",12.0085,12.049,11.7181,11.8262,4779500.0],["2009-08-26",11.7249,11.8127,11.5695,11.7384,4555400.0],["2009-08-27",11.968,12.3395,11.8329,12.2989,7491500.0],["2009-08-28",12.434,12.5286,12.3057,12.3867,5642300.0],["2009-08-31",12.4138,12.5218,12.2719,12.3732,6175600.0],["2009-09-01",11.9342,12.1368,11.4277,11.4952,6356100.0],["2009-09-02",11.2656,11.5425,11.2325,11.3736,4237300.0],["2009-09-03",11.7856,11.968,11.658,11.941,4859100.0],["2009-09-04",11.9477,12.2922,11.8667,12.2517,4278700.0],["2009-09-08",12.4408,12.4678,12.2382,12.4543,4430400.0],["2009-09-09",12.2246,12.4408,12.1503,12.3327,3791900.0],["2009-09-10",12.1841,12.3327,11.995,12.2787,4025100.0],["2009-09-11",12.1233,12.2044,12.0693,12.1031,3947900.0],["2009-09-14",12.0018,12.2854,11.9612,12.2449,2833300.0],["2009-09-15",12.1098,12.3732,12.0085,12.2517,2893700.0],["2009-09-16",12.4543,12.7312,12.3665,12.7177,4157300.0],["2009-09-17",12.5353,12.6029,12.2922,12.5016,3084000.0],["2009-09-18",12.6501,12.8122,12.4948,12.6636,3930900.0],["2009-09-21",12.461,12.7042,12.434,12.6434,2224800.0],["2009-09-22",12.6839,12.8325,12.6569,12.7379,3460500.0],["2009-09-23",12.8393,13.0486,12.6569,12.6636,2813200.0],["2009-09-24",12.6569,12.7177,12.2787,12.4543,4215800.0],["2009-09-25",12.2854,12.4002,12.1301,12.2314,2472700.0],["2009-09-28",12.2989,12.6569,12.2922,12.6366,2052900.0],["2009-09-29",12.4475,12.5286,12.353,12.4273,2748500.0],["2009-09-30",12.3327,12.4948,12.1639,12.3665,3228500.0],["2009-10-01",12.1706,12.1841,11.7789,11.7856,4782200.0],["2009-10-02",11.4479,11.8464,11.4142,11.6978,3470200.0],["2009-10-05",11.583,11.9477,11.5492,11.8194,6683600.0],["2009-10-06",11.9477,12.3192,11.9477,12.0896,4481400.0],["2009-10-07",12.0288,12.1031,11.9005,12.0355,3627400.0],["2009-10-08",11.9747,12.1571,11.8903,11.9883,4975100.0],["2009-10-09",12.022,12.0625,11.8194,11.9275,3339400.0],["2009-10-12",12.1368,12.2314,12.0105,12.0761,2323700.0],["2009-10-13",12.2989,12.3462,12.0963,12.2246,2759100.0],["2009-10-14",12.7514,12.8663,12.6569,12.819,3679100.0],["2009-10-15",12.6434,12.7717,12.5691,12.7514,2941000.0],["2009-10-16",12.434,12.6096,12.3597,12.5691,2670200.0],["2009-10-19",12.7177,12.8089,12.5894,12.6974,5546600.0],["2009-10-20",12.8528,12.8595,12.6029,12.6974,7013000.0],["2009-10-21",12.5488,12.9541,12.5488,12.6366,7088200.0],["2009-10-22",12.6164,12.8122,12.4293,12.7717,2768000.0],["2009-10-23",12.4948,12.5016,12.1841,12.2179,2621500.0],["2009-10-26",12.1976,12.2989,11.7789,11.8262,3698000.0],["2009-10-27",11.9072,11.9612,11.6303,11.7181,4860300.0],["2009-10-28",11.4412,11.5357,11.1508,11.2048,4096200.0],["2009-10-29",11.7789,11.8194,11.583,11.7789,3082500.0],["2009-10-30",11.6573,11.6978,11.117,11.2048,5741600.0],["2009-11-02",11.3264,11.6235,11.1508,11.3331,4670100.0],["2009-11-03",10.6037,10.9819,10.5834,10.9684,9533500.0],["2009-11-04",11.2048,11.3601,11.0495,11.09,4176300.0],["2009-11-05",11.1643,11.2723,11.0765,11.2723,3155500.0],["2009-11-06",11.198,11.3399,11.1305,11.2656,2188800.0],["2009-11-09",11.4952,11.7789,11.4817,11.7046,2710100.0],["2009-11-10",11.475,11.6641,11.4614,11.637,2502600.0],["2009-11-11",11.8194,11.8869,11.6303,11.6573,1463100.0],["2009-11-12",11.6438,11.6506,11.2723,11.3331,6245200.0],["2009-11-13",11.2926,11.5053,11.1643,11.4614,2804000.0],["2009-11-16",11.6438,11.8532,11.61,11.7181,3307000.0],["2009-11-17",11.5763,11.5898,11.1508,11.3061,5541400.0],["2009-11-18",11.3939,11.4142,11.1845,11.2791,4170800.0],["2009-11-19",11.1237,11.1373,10.8874,10.9684,3105000.0],["2009-11-20",10.5969,10.7861,10.5868,10.7725,3678100.0],["2009-11-23",10.9076,11.09,10.8941,10.9481,2680000.0],["2009-11-24",10.8401,10.8874,10.7118,10.8739,3810000.0],["2009-11-25",10.7793,10.9144,10.732,10.8671,2989500.0],["2009-11-27",10.4416,10.6037,10.4078,10.5767,3329800.0],["2009-11-30",10.4146,10.678,10.3741,10.5969,4182100.0],["2009-12-01",10.8806,10.9279,10.7861,10.8063,4475000.0],["2009-12-02",10.7185,10.8874,10.624,10.6442,3124500.0],["2009-12-03",10.8941,11.0022,10.7118,10.7455,3535300.0],["2009-12-04",10.9887,11.144,10.6712,10.8603,4613300.0],["2009-12-07",10.678,10.7861,10.5969,10.5969,2285000.0],["2009-12-08",10.4551,10.5699,10.4078,10.4956,2456400.0],["2009-12-09",10.3268,10.4348,10.1917,10.3876,3873800.0],["2009-12-10",10.5632,10.6172,10.4213,10.4821,3270500.0],["2009-12-11",10.4078,10.4416,10.2322,10.3335,2038100.0],["2009-12-14",10.3943,10.4551,10.266,10.4213,2595500.0],["2009-12-15",10.4619,10.5159,10.293,10.3741,2255700.0],["2009-12-16",10.651,10.8401,10.6375,10.705,2685400.0],["2009-12-17",10.4078,10.5024,10.3133,10.3741,2656400.0],["2009-12-18",10.2592,10.3268,10.1512,10.2795,3017400.0],["2009-12-21",10.185,10.4619,10.185,10.3673,4290200.0],["2009-12-22",10.3876,10.5024,10.3741,10.4619,2303000.0],["2009-12-23",10.5226,10.5767,10.4889,10.5024,1532100.0],["2009-12-24",10.4889,10.6105,10.4889,10.5767,394400.0],["2009-12-28",10.7523,10.7861,10.6442,10.6645,1041300.0],["2009-12-29",10.651,10.6712,10.5767,10.6307,1381900.0],["2009-12-30",10.4213,10.5226,10.3808,10.5226,1605400.0],["2009-12-31",10.5834,10.6037,10.4484,10.4754,1084300.0],["2010-01-04",10.6983,10.9346,10.6645,10.8198,4363800.0],["2010-01-05",10.9144,10.9549,10.7861,10.9009,3817600.0],["2010-01-06",10.8266,10.9076,10.7793,10.8671,2643600.0],["2010-01-07",10.8536,10.9954,10.7928,10.9076,2753500.0],["2010-01-08",11.2318,11.3399,11.171,11.3061,4152900.0],["2010-01-11",11.3669,11.3804,11.2251,11.3466,2692400.0],["2010-01-12",11.09,11.1643,10.9684,11.0562,2418300.0],["2010-01-13",10.9887,11.1102,10.8266,10.9887,3054300.0],["2010-01-14",10.9481,11.0832,10.8975,11.0157,2357100.0],["2010-01-15",10.7388,10.7928,10.4956,10.5767,3614700.0],["2010-01-19",10.3673,10.624,10.3673,10.5969,4047900.0],["2010-01-20",10.266,10.3065,10.1444,10.2795,4993800.0],["2010-01-21",10.266,10.3268,9.8337,9.9013,8253300.0],["2010-01-22",9.6041,9.6987,9.3947,9.4623,8328800.0],["2010-01-25",9.5906,9.6581,9.4758,9.5501,4018600.0],["2010-01-26",9.2934,9.442,9.1786,9.1921,5266300.0],["2010-01-27",9.2732,9.3137,9.0368,9.2462,7224500.0],["2010-01-28",9.2934,9.3069,8.9861,9.1516,6190000.0],["2010-01-29",9.1246,9.1313,8.6788,8.7869,9535300.0],["2010-02-01",8.9085,9.0841,8.8882,8.9895,5486900.0],["2010-02-02",9.1448,9.2597,9.0908,9.1921,3596400.0],["2010-02-03",9.3677,9.442,9.3036,9.3204,5367900.0],["2010-02-04",9.1111,9.1111,8.6653,8.7464,8752500.0],["2010-02-05",8.976,9.0233,8.51,8.8544,7257700.0],["2010-02-08",8.7801,8.976,8.645,8.6721,5462700.0],["2010-02-09",8.7666,8.7734,8.3952,8.6518,9591600.0],["2010-02-10",8.6451,8.7058,8.5437,8.6586,4753100.0],["2010-02-11",8.51,8.6248,8.4154,8.6045,5616900.0],["2010-02-12",8.4087,8.618,8.3681,8.5978,4125100.0],["2010-02-16",8.9625,9.2124,8.8882,9.1584,4480900.0],["2010-02-17",9.2394,9.2597,9.0705,9.1516,3070800.0],["2010-02-18",9.1313,9.2259,9.0976,9.2259,2506200.0],["2010-02-19",9.0233,9.1482,8.9963,9.1246,2346600.0],["2010-02-22",9.2529,9.3272,9.1989,9.2799,4693700.0],["2010-02-23",9.0908,9.1178,8.922,9.003,4288500.0],["2010-02-24",9.1381,9.3069,9.0976,9.2529,4420600.0],["2010-02-25",9.1111,9.2934,9.0773,9.2934,3312000.0],["2010-02-26",9.2732,9.3812,9.1989,9.361,2969500.0],["2010-03-01",9.2867,9.3812,9.2191,9.3677,3964200.0],["2010-03-02",9.5298,9.5636,9.4555,9.469,3783300.0],["2010-03-03",9.7054,9.8533,9.6852,9.7122,4101400.0],["2010-03-04",9.9756,10.0229,9.8675,9.9283,4949100.0],["2010-03-05",10.2592,10.3606,10.2052,10.32,5301700.0],["2010-03-08",10.212,10.2592,10.1512,10.1985,2668200.0],["2010-03-09",9.9418,10.1782,9.9418,10.1039,3791500.0],["2010-03-10",10.0634,10.2322,10.0566,10.1647,4520800.0],["2010-03-11",10.1107,10.2322,10.0566,10.1985,3593700.0],["2010-03-12",10.5024,10.5091,10.3268,10.3606,4658400.0],["2010-03-15",10.4416,10.4889,10.3403,10.4348,3153900.0],["2010-03-16",10.5902,10.6645,10.5497,10.6307,4820200.0],["2010-03-17",10.7793,10.8198,10.6915,10.732,3861400.0],["2010-03-18",10.5969,10.6307,10.4011,10.5632,4269600.0],["2010-03-19",10.7455,10.7658,10.5969,10.624,3989400.0],["2010-03-22",10.2728,10.5159,10.2525,10.4821,2297700.0],["2010-03-23",10.4146,10.5564,10.3673,10.5294,2380000.0],["2010-03-24",10.266,10.3606,10.2255,10.3268,4086800.0],["2010-03-25",10.3606,10.4551,10.212,10.212,4047900.0],["2010-03-26",10.4551,10.5362,10.4011,10.4484,2607300.0],["2010-03-29",10.5226,11.0495,10.4484,10.9211,10559300.0],["2010-03-30",10.9887,11.0022,10.8063,10.8739,4004600.0],["2010-03-31",10.8401,11.09,10.7996,10.9954,4995600.0],["2010-04-01",11.3466,11.475,11.198,11.2858,5196200.0],["2010-04-05",11.3872,11.4142,11.2372,11.3331,2100300.0],["2010-04-06",11.3196,11.4817,11.2993,11.4007,6725200.0],["2010-04-07",11.1845,11.2858,11.1035,11.144,5042600.0],["2010-04-08",10.8806,10.9617,10.7928,10.9481,6621300.0],["2010-04-09",11.0157,11.2048,11.0089,11.1575,6296800.0],["2010-04-12",11.5965,11.6843,11.5425,11.6438,9073200.0],["2010-04-13",11.6573,11.6708,11.4547,11.5492,6093600.0],["2010-04-14",11.8059,11.9883,11.7586,11.941,4837500.0],["2010-04-15",11.7451,11.8768,11.7181,11.7856,3474800.0],["2010-04-16",11.6776,11.7249,11.1778,11.2656,9278600.0],["2010-04-19",11.0292,11.2858,11.0292,11.2115,6183300.0],["2010-04-20",11.2588,11.2791,11.1035,11.171,3853300.0],["2010-04-21",10.9211,10.9887,10.8266,10.9009,5018100.0],["2010-04-22",10.624,10.8401,10.5159,10.8333,4935200.0],["2010-04-23",10.7253,10.9144,10.6577,10.8739,3842800.0],["2010-04-26",10.9684,11.0765,10.9211,11.0022,4253400.0],["2010-04-27",10.5969,10.8131,10.3268,10.347,7379300.0],["2010-04-28",10.5024,10.5564,10.2187,10.4754,9380600.0],["2010-04-29",10.5564,10.705,10.5091,10.6442,4124700.0],["2010-04-30",10.6307,10.6746,10.4146,10.4146,4718900.0],["2010-05-03",10.5091,10.651,10.5024,10.5632,3899100.0],["2010-05-04",10.1377,10.1647,9.9013,9.9823,8846900.0],["2010-05-05",9.4893,9.9283,9.4555,9.7865,8869700.0],["2010-05-06",9.7595,9.881,8.7666,9.2867,10008200.0],["2010-05-07",9.3745,9.4893,9.0503,9.2056,12598500.0],["2010-05-10",10.0836,10.1377,9.8067,9.9486,7539600.0],["2010-05-11",9.8878,10.1107,9.8337,9.9688,7176400.0],["2010-05-12",10.1647,10.2795,10.0904,10.1174,5638900.0],["2010-05-13",10.0904,10.0904,9.8473,9.8743,5154900.0],["2010-05-14",9.6446,9.6581,9.4082,9.5703,7077300.0],["2010-05-17",9.6311,9.6919,9.2732,9.5636,6109900.0],["2010-05-18",9.8067,9.827,9.2462,9.3272,7080200.0],["2010-05-19",9.3677,9.4623,9.1516,9.3947,7150000.0],["2010-05-20",8.9895,9.1313,8.8139,8.8949,8181500.0],["2010-05-21",8.8139,9.2394,8.7801,9.1719,6501500.0],["2010-05-24",9.0841,9.1651,8.8679,8.8949,3426900.0],["2010-05-25",8.5708,9.0165,8.4965,8.9895,7027100.0],["2010-05-26",8.922,9.003,8.6856,8.7261,5495700.0],["2010-05-27",9.003,9.3069,8.9085,9.2867,5995900.0],["2010-05-28",9.0908,9.1448,8.922,9.003,6264500.0],["2010-06-01",8.8207,9.1111,8.7666,8.7801,4965800.0],["2010-06-02",8.8207,9.0705,8.7801,9.0503,3848500.0],["2010-06-03",9.0976,9.1246,8.8814,9.003,3037400.0],["2010-06-04",8.6856,8.7261,8.4147,8.4694,7385300.0],["2010-06-07",8.6518,8.7531,8.3769,8.4087,6406400.0],["2010-06-08",8.4087,8.5437,8.3344,8.5437,6150500.0],["2010-06-09",8.5302,8.564,8.2803,8.3681,4882000.0],["2010-06-10",8.4965,8.6451,8.4627,8.618,4354900.0],["2010-06-11",8.7531,8.8679,8.7058,8.8342,3976900.0],["2010-06-14",9.0165,9.0739,8.8207,8.8342,3499400.0],["2010-06-15",9.2259,9.361,9.1583,9.334,3880700.0],["2010-06-16",9.2394,9.3745,9.1786,9.3272,3173300.0],["2010-06-17",9.6311,9.6446,9.4555,9.5906,4692400.0],["2010-06-18",9.7054,9.7662,9.6446,9.6987,3749200.0],["2010-06-21",9.8135,9.8202,9.5636,9.6379,3965800.0],["2010-06-22",9.6649,9.7392,9.4967,9.5433,4089300.0],["2010-06-23",9.5231,9.5771,9.3947,9.4893,4005300.0],["2010-06-24",9.4825,9.5028,9.2934,9.2934,6107800.0],["2010-06-25",9.3745,9.4218,9.2934,9.3407,5422900.0],["2010-06-28",9.3745,9.4285,9.2597,9.3002,5294300.0],["2010-06-29",9.0841,9.0908,8.8747,8.9287,4914400.0],["2010-06-30",8.9963,9.1043,8.8409,8.9287,4163700.0],["2010-07-01",9.0503,9.0706,8.8477,9.0368,5760700.0],["2010-07-02",9.0435,9.0908,8.8004,8.9085,2765700.0],["2010-07-06",9.2259,9.3475,9.0928,9.2259,3943900.0],["2010-07-07",9.3069,9.6717,9.2867,9.6717,4385000.0],["2010-07-08",9.7189,9.7662,9.5974,9.7257,3325500.0],["2010-07-09",9.6311,9.8135,9.5771,9.773,2573900.0],["2010-07-12",9.6379,9.8,9.6176,9.7865,2503400.0],["2010-07-13",9.881,10.0499,9.881,10.0364,4344300.0],["2010-07-14",9.881,10.0161,9.8567,9.9621,2842500.0],["2010-07-15",10.1107,10.1242,9.8743,10.0634,3978500.0],["2010-07-16",9.8067,9.8067,9.5163,9.5501,4029000.0],["2010-07-19",9.7527,9.7662,9.5771,9.6649,4299300.0],["2010-07-20",9.4623,9.7865,9.4555,9.7797,2964000.0],["2010-07-21",9.9013,9.9148,9.6041,9.6784,3955300.0],["2010-07-22",9.9351,10.1174,9.9215,10.0904,3469400.0],["2010-07-23",9.8878,10.0836,9.8135,10.0634,4644700.0],["2010-07-26",10.1107,10.2322,10.0634,10.2322,3660500.0],["2010-07-27",11.0224,11.1508,10.9211,11.144,8578400.0],["2010-07-28",11.1845,11.2068,11.1035,11.1508,6032900.0],["2010-07-29",11.502,11.5695,11.2791,11.4277,8143500.0],["2010-07-30",11.4547,11.61,11.4007,11.4614,6847900.0],["2010-08-02",11.6843,11.914,11.6438,11.8329,5570200.0],["2010-08-03",11.6978,11.7991,11.6506,11.7046,5324900.0],["2010-08-04",11.7181,11.8059,11.5695,11.6776,4880500.0],["2010-08-05",11.7046,11.7654,11.61,11.7519,5189500.0],["2010-08-06",11.6843,11.8329,11.637,11.8194,3972800.0],["2010-08-09",11.8329,11.9072,11.7519,11.8667,3991000.0],["2010-08-10",11.5425,11.7046,11.4614,11.6776,4594900.0],["2010-08-11",11.2318,11.2318,10.9346,11.0022,5757800.0],["2010-08-12",10.9211,11.1778,10.9211,11.09,4396700.0],["2010-08-13",11.171,11.2453,11.09,11.0967,4066100.0],["2010-08-16",11.2048,11.3669,11.171,11.2791,4221900.0],["2010-08-17",11.3534,11.475,11.3264,11.3872,2416700.0],["2010-08-18",11.3466,11.4142,11.2251,11.3601,2227600.0],["2010-08-19",11.5898,11.6303,11.2926,11.3534,4849800.0],["2010-08-20",11.1845,11.1845,11.0427,11.1305,3182600.0],["2010-08-23",11.2791,11.3669,11.2048,11.2048,2761800.0],["2010-08-24",11.1035,11.1845,10.9684,11.0427,3780600.0],["2010-08-25",10.8941,11.09,10.8603,11.063,4623500.0],["2010-08-26",11.144,11.2723,11.0022,11.09,4788000.0],["2010-08-27",11.1913,11.3399,10.9954,11.3196,4015300.0],["2010-08-30",11.2453,11.2791,11.1575,11.1778,3176500.0],["2010-08-31",11.3061,11.4851,11.2588,11.3669,6127100.0],["2010-09-01",11.7316,11.8532,11.7181,11.8126,6182900.0],["2010-09-02",11.941,12.0153,11.8667,11.9815,4457600.0],["2010-09-03",12.022,12.2179,12.022,12.1909,4818000.0],["2010-09-07",11.9342,11.9612,11.8059,11.8329,3602600.0],["2010-09-08",11.7248,11.995,11.7181,11.8532,5136600.0],["2010-09-09",12.1909,12.1976,11.8262,11.9342,6434200.0],["2010-09-10",11.968,12.1368,11.9545,12.0625,3636800.0],["2010-09-13",12.2517,12.326,12.2111,12.2922,2938600.0],["2010-09-14",12.2854,12.4745,12.2246,12.38,4564400.0],["2010-09-15",12.2922,12.3935,12.2719,12.3732,3029300.0],["2010-09-16",12.1774,12.2449,12.1119,12.1774,2902500.0],["2010-09-17",12.1436,12.1706,11.9747,12.0896,4011000.0],["2010-09-20",12.2449,12.4138,12.2111,12.38,2688800.0],["2010-09-21",12.4138,12.4273,12.1166,12.2314,5069200.0],["2010-09-22",12.2584,12.326,11.9781,12.0423,4718300.0],["2010-09-23",11.8194,11.9092,11.6911,11.7451,5586600.0],["2010-09-24",11.9883,12.0713,11.968,12.0288,3635100.0],["2010-09-27",12.1233,12.1368,11.8802,11.9207,3436100.0],["2010-09-28",12.0355,12.1233,11.8802,12.0896,5858800.0],["2010-09-29",11.8937,11.914,11.7586,11.7721,3666200.0],["2010-09-30",11.7586,11.8194,11.4412,11.502,5831300.0],["2010-10-01",11.583,11.6506,11.4952,11.5628,6950500.0],["2010-10-04",11.5763,11.6438,11.4142,11.4614,4743800.0],["2010-10-05",11.7586,11.9545,11.7519,11.8869,4073700.0],["2010-10-06",12.0896,12.1571,11.9005,12.0761,3770300.0],["2010-10-07",12.1639,12.1774,11.8734,11.9545,4358000.0],["2010-10-08",12.0085,12.0625,11.9005,11.9342,4407000.0],["2010-10-11",11.941,11.9883,11.8599,11.9342,3127900.0],["2010-10-12",12.1166,12.2517,11.9943,12.2111,3244000.0],["2010-10-13",12.461,12.4813,12.3597,12.38,2801800.0],["2010-10-14",12.407,12.4138,12.1233,12.2314,4630200.0],["2010-10-15",12.2111,12.2314,11.9612,12.0153,4274400.0],["2010-10-18",12.0963,12.2922,12.0693,12.2517,2344500.0],["2010-10-19",12.1706,12.2956,12.022,12.1368,5591900.0],["2010-10-20",12.1909,12.3631,12.1368,12.2989,3983800.0],["2010-10-21",12.3057,12.3935,12.1098,12.2246,5674200.0],["2010-10-22",12.2314,12.2382,12.0153,12.1098,4084100.0],["2010-10-25",12.2787,12.3462,11.9815,12.1031,5719800.0],["2010-10-26",11.4952,11.556,11.3331,11.4682,10414200.0],["2010-10-27",11.5695,11.6168,11.4074,11.529,3910300.0],["2010-10-28",11.6506,11.6573,11.4614,11.5425,2345500.0],["2010-10-29",11.4479,11.529,11.3804,11.4952,3185700.0],["2010-11-01",11.3129,11.3669,11.171,11.2723,4008600.0],["2010-11-02",11.5763,11.6641,11.5695,11.583,4276600.0],["2010-11-03",11.637,11.7113,11.4547,11.7113,4205300.0],["2010-11-04",11.9883,12.1436,11.9747,12.1233,4744200.0],["2010-11-05",12.1166,12.2652,12.0963,12.1909,3656600.0],["2010-11-08",12.1976,12.2111,12.1098,12.1774,2401000.0],["2010-11-09",12.2179,12.2584,11.9477,12.0018,3273400.0],["2010-11-10",12.049,12.0625,11.8059,11.995,3186900.0],["2010-11-11",11.7113,11.7991,11.6641,11.7924,4343600.0],["2010-11-12",11.7789,11.8734,11.5695,11.6303,3052200.0],["2010-11-15",11.7451,11.7721,11.5492,11.5492,2647300.0],["2010-11-16",11.4344,11.4614,11.1778,11.2791,5250000.0],["2010-11-17",11.2656,11.3736,11.2183,11.2521,2956800.0],["2010-11-18",11.4142,11.4479,11.3061,11.3264,3338600.0],["2010-11-19",11.1102,11.2386,11.0022,11.2386,3282800.0],["2010-11-22",11.0089,11.0495,10.9009,11.0427,4111100.0],["2010-11-23",10.8333,10.8468,10.624,10.651,7435800.0],["2010-11-24",10.6847,10.705,10.5868,10.6915,6489300.0],["2010-11-26",10.3606,10.4281,10.293,10.3741,4238700.0],["2010-11-29",10.2795,10.4416,10.266,10.4213,3549800.0],["2010-11-30",10.1309,10.2592,10.1161,10.1782,5130000.0],["2010-12-01",10.4281,10.5051,10.4078,10.4821,3287300.0],["2010-12-02",10.4619,10.7996,10.4484,10.7388,3917200.0],["2010-12-03",10.7996,10.8941,10.732,10.8941,4644700.0],["2010-12-06",10.5969,10.678,10.5699,10.651,2509500.0],["2010-12-07",10.8603,10.8739,10.6172,10.6307,6614500.0],["2010-12-08",10.7793,10.9076,10.7455,10.8671,3398100.0],["2010-12-09",11.063,11.1305,11.0089,11.1035,3220900.0],["2010-12-10",11.0697,11.2048,11.0157,11.2048,2490700.0],["2010-12-13",11.2183,11.3331,11.1575,11.2588,3159400.0],["2010-12-14",11.3264,11.3939,11.2588,11.2994,3149300.0],["2010-12-15",11.2115,11.2656,10.9684,11.0224,2908000.0],["2010-12-16",10.9076,11.0765,10.8671,11.0427,3050600.0],["2010-12-17",10.8333,10.8536,10.7327,10.8333,1821600.0],["2010-12-20",10.9279,10.9279,10.7861,10.8131,1335800.0],["2010-12-21",10.9279,11.0157,10.9009,10.9752,2556800.0],["2010-12-22",11.117,11.2115,11.0832,11.171,2908200.0],["2010-12-23",11.1305,11.1373,11.0495,11.1237,2111100.0],["2010-12-27",10.9481,11.0359,10.9414,11.0359,1134400.0],["2010-12-28",11.1575,11.171,11.0697,11.1035,1412000.0],["2010-12-29",11.1373,11.171,11.0697,11.144,1641000.0],["2010-12-30",11.0832,11.117,11.0292,11.0697,1161400.0],["2010-12-31",11.0427,11.1508,11.0427,11.1237,1547500.0],["2011-01-03",11.198,11.3669,11.1845,11.2858,3876100.0],["2011-01-04",11.3399,11.3466,11.171,11.2251,2851200.0],["2011-01-05",10.9684,11.2453,10.9549,11.2453,4864800.0],["2011-01-06",11.3872,11.3872,11.2791,11.3331,3037700.0],["2011-01-07",11.2791,11.2994,11.0224,11.0967,3913900.0],["2011-01-10",10.9549,11.0427,10.8739,11.0224,3217800.0],["2011-01-11",11.0393,11.0967,10.9414,11.09,3539500.0],["2011-01-12",11.4209,11.6776,11.4074,11.6708,4798300.0],["2011-01-13",11.7654,11.7789,11.6641,11.6843,2633000.0],["2011-01-14",11.7181,11.9207,11.7046,11.9005,2792500.0],["2011-01-18",12.1233,12.1841,12.049,12.0693,4329400.0],["2011-01-19",11.8194,11.8262,11.61,11.7519,3363600.0],["2011-01-20",11.7451,11.7856,11.61,11.7113,3159600.0],["2011-01-21",11.968,12.0288,11.8836,11.9612,3348300.0],["2011-01-24",12.0761,12.2544,12.0761,12.1774,4245700.0],["2011-01-25",12.1098,12.1706,12.0355,12.1706,2953900.0],["2011-01-26",12.0963,12.1571,12.0355,12.0896,3270200.0],["2011-01-27",12.2719,12.353,12.2382,12.326,3325000.0],["2011-01-28",12.5083,12.5286,12.2246,12.2314,5595300.0],["2011-01-31",12.2246,12.2517,12.022,12.1301,5228100.0],["2011-02-01",12.4138,12.6096,12.3395,12.5894,3803700.0],["2011-02-02",12.4678,12.5016,12.3665,12.461,2779400.0],["2011-02-03",12.2922,12.407,12.1909,12.4002,3006200.0],["2011-02-04",12.4475,12.4678,12.2787,12.4543,2063800.0],["2011-02-07",12.3597,12.4948,12.326,12.4205,3334200.0],["2011-02-08",12.765,12.9743,12.7447,12.8865,8668800.0],["2011-02-09",13.0081,13.1533,12.9743,13.0621,4840300.0],["2011-02-10",12.8325,12.9068,12.7785,12.8798,3465500.0],["2011-02-11",12.7447,12.9,12.7177,12.873,3522600.0],["2011-02-14",12.846,12.9237,12.7987,12.8528,1950000.0],["2011-02-15",12.8392,12.9338,12.7852,12.8798,1909700.0],["2011-02-16",12.9338,13.2175,12.9135,13.1769,4436500.0],["2011-02-17",13.1837,13.3593,13.1837,13.3188,2827300.0],["2011-02-18",13.4268,13.4876,13.3458,13.4674,2523800.0],["2011-02-22",13.2377,13.3931,13.0959,13.1837,4596400.0],["2011-02-23",13.3323,13.4404,13.1364,13.2783,6254700.0],["2011-02-24",13.2512,13.2648,13.0689,13.1837,4882500.0],["2011-02-25",13.312,13.3937,13.258,13.3593,4241300.0],["2011-02-28",13.5214,13.5626,13.3728,13.4066,2996600.0],["2011-03-01",13.1769,13.2209,12.9203,12.9676,11005800.0],["2011-03-02",13.258,13.4539,13.231,13.3323,9970800.0],["2011-03-03",13.4404,13.5011,13.3323,13.4404,4682700.0],["2011-03-04",13.2512,13.2715,12.9676,13.0756,4345000.0],["2011-03-07",13.2377,13.2918,13.0013,13.0351,3332200.0],["2011-03-08",13.0824,13.1905,13.0013,13.1432,2768300.0],["2011-03-09",13.0351,13.081,12.8528,12.9135,4030800.0],["2011-03-10",12.6164,12.6501,12.5353,12.5691,4400200.0],["2011-03-11",12.6299,12.6704,12.5218,12.5556,7783500.0],["2011-03-14",12.5353,12.5961,12.4138,12.5488,4564600.0],["2011-03-15",12.0018,12.3597,11.968,12.326,5357000.0],["2011-03-16",12.1368,12.2787,11.9747,12.1098,7509600.0],["2011-03-17",12.488,12.5151,12.2719,12.3597,3876900.0],["2011-03-18",12.2989,12.353,12.1503,12.1639,4069300.0],["2011-03-21",12.461,12.5758,12.4171,12.5421,3580400.0],["2011-03-22",12.5016,12.5151,12.38,12.4475,2334600.0],["2011-03-23",12.407,12.4273,12.2922,12.3935,2326300.0],["2011-03-24",12.5488,12.5894,12.4273,12.5286,3504500.0],["2011-03-25",12.4543,12.4745,12.2922,12.2989,2434800.0],["2011-03-28",12.461,12.5927,12.4543,12.4745,2007500.0],["2011-03-29",12.2652,12.3124,12.2179,12.3124,2164100.0],["2011-03-30",12.3057,12.3867,12.2111,12.3395,2582700.0],["2011-03-31",12.2246,12.2787,12.1166,12.1909,2360400.0],["2011-04-01",12.1774,12.2381,12.1031,12.1909,4876100.0],["2011-04-04",12.3192,12.3665,12.2517,12.2787,1995100.0],["2011-04-05",12.1368,12.1976,12.1166,12.1706,1988500.0],["2011-04-06",12.4273,12.5151,12.407,12.4543,2868500.0],["2011-04-07",12.5961,12.6974,12.5684,12.6299,4246900.0],["2011-04-08",12.6231,12.6501,12.5151,12.5353,2647300.0],["2011-04-11",12.6231,12.6839,12.5826,12.6029,1833800.0],["2011-04-12",12.7312,12.7312,12.5502,12.6231,2809600.0],["2011-04-13",12.7379,12.8055,12.6231,12.6366,2434200.0],["2011-04-14",12.6501,12.6636,12.5421,12.6366,3885800.0],["2011-04-15",12.4745,12.5353,12.434,12.5083,2172200.0],["2011-04-18",12.1301,12.2381,11.9883,12.1639,3242700.0],["2011-04-19",12.2922,12.326,12.1436,12.2044,2896500.0],["2011-04-20",12.461,12.5151,12.3867,12.4813,2055500.0],["2011-04-21",12.7785,12.7852,12.5691,12.6164,3462900.0],["2011-04-25",12.5826,12.6434,12.5083,12.6096,2165900.0],["2011-04-26",13.3255,13.3458,13.2073,13.3323,6830800.0],["2011-04-27",13.4066,13.4809,13.2175,13.4539,4757700.0],["2011-04-28",13.3526,13.4336,13.2985,13.3931,2425600.0],["2011-04-29",13.4944,13.5349,13.4539,13.5079,2773400.0],["2011-05-02",13.3931,13.4268,13.2648,13.285,2528400.0],["2011-05-03",13.258,13.4066,13.204,13.3255,2362100.0],["2011-05-04",13.5079,13.5282,13.3323,13.3593,2617900.0],["2011-05-05",13.0891,13.1364,12.8865,12.9676,3876200.0],["2011-05-06",13.1432,13.1769,12.8528,12.9473,3068800.0],["2011-05-09",12.7852,12.9473,12.7379,12.8798,3645600.0],["2011-05-10",12.9541,13.0486,12.9068,13.0216,1940400.0],["2011-05-11",12.9203,12.9406,12.6704,12.7379,3130800.0],["2011-05-12",12.7042,12.8865,12.6366,12.8663,2717600.0],["2011-05-13",12.5894,12.6231,12.3057,12.3732,2770700.0],["2011-05-16",12.3395,12.5421,12.3158,12.3597,2015000.0],["2011-05-17",12.3665,12.4475,12.2787,12.4475,1896300.0],["2011-05-18",12.38,12.5016,12.3597,12.4678,1845200.0],["2011-05-19",12.488,12.5894,12.4745,12.5758,1923500.0],["2011-05-20",12.5961,12.6299,12.353,12.3867,3114000.0],["2011-05-23",12.1571,12.2179,12.1166,12.1503,1960600.0],["2011-05-24",12.0828,12.1909,12.0355,12.0963,3181900.0],["2011-05-25",12.2179,12.434,12.2044,12.3665,2525300.0],["2011-05-26",12.5556,12.6636,12.4813,12.6096,2302900.0],["2011-05-27",12.8257,12.9135,12.7447,12.8528,2253200.0],["2011-05-31",13.0351,13.079,12.9,13.0486,3997600.0],["2011-06-01",13.1905,13.2512,12.9743,12.9743,5395900.0],["2011-06-02",12.9541,13.0621,12.846,12.9541,2958700.0],["2011-06-03",12.8393,13.0351,12.8257,12.9338,3090400.0],["2011-06-06",12.8595,12.8595,12.6636,12.6772,3421200.0],["2011-06-07",12.6839,12.7109,12.5218,12.5353,2763900.0],["2011-06-08",12.38,12.461,12.2618,12.2922,4072200.0],["2011-06-09",12.2989,12.4745,12.2854,12.4138,1898600.0],["2011-06-10",12.407,12.434,12.1942,12.2111,3615300.0],["2011-06-13",12.2584,12.3462,12.1031,12.2584,6031900.0],["2011-06-14",12.4273,12.4745,12.2989,12.326,3231400.0],["2011-06-15",12.1301,12.1774,11.8633,11.9275,3967900.0],["2011-06-16",11.9883,12.1166,11.8937,12.022,2797100.0],["2011-06-17",12.1571,12.1639,12.0423,12.0423,3142300.0],["2011-06-20",12.022,12.2044,12.022,12.1166,2586400.0],["2011-06-21",12.1976,12.4002,12.1774,12.3665,2397100.0],["2011-06-22",12.2652,12.3327,12.1098,12.1301,2659000.0],["2011-06-23",11.8397,11.9005,11.6303,11.8397,5854900.0],["2011-06-24",11.7789,11.8194,11.6168,11.6911,2940600.0],["2011-06-27",11.6911,11.7782,11.6506,11.7181,2270100.0],["2011-06-28",11.9477,12.1571,11.9275,12.049,4011900.0],["2011-06-29",12.2314,12.2517,12.0693,12.1841,3104300.0],["2011-06-30",12.2044,12.3597,12.1368,12.3327,2936200.0],["2011-07-01",12.4138,12.586,12.3597,12.5623,3108700.0],["2011-07-05",12.4408,12.461,12.2719,12.3665,3033500.0],["2011-07-06",12.1301,12.2719,12.0625,12.2179,3326400.0],["2011-07-07",12.2787,12.326,12.0963,12.1503,2668500.0],["2011-07-08",12.022,12.0423,11.8194,11.914,3565100.0],["2011-07-11",11.6235,11.6728,11.4277,11.4817,4538200.0],["2011-07-12",11.3061,11.4682,11.2791,11.3061,3768300.0],["2011-07-13",11.5357,11.6911,11.4479,11.5357,7339900.0],["2011-07-14",11.61,11.6708,11.4142,11.475,4702400.0],["2011-07-15",11.3872,11.4108,11.2352,11.3466,2776400.0],["2011-07-18",11.1237,11.171,10.8603,10.9819,2885800.0],["2011-07-19",10.9414,11.0832,10.9414,11.063,3349600.0],["2011-07-20",11.3534,11.5087,11.2926,11.475,3641000.0],["2011-07-21",11.9005,12.0355,11.8194,11.9612,4739800.0],["2011-07-22",11.8802,11.8802,11.7451,11.8262,2914500.0],["2011-07-25",11.6506,11.8127,11.6033,11.7721,3415500.0],["2011-07-26",11.3669,11.3939,11.2048,11.3061,4622900.0],["2011-07-27",11.1643,11.1778,10.8874,10.9346,3997400.0],["2011-07-28",11.0089,11.1305,10.9549,10.9887,3384800.0],["2011-07-29",10.8739,11.3129,10.8705,11.1305,7695100.0],["2011-08-01",11.3669,11.3736,10.9954,11.1237,4027600.0],["2011-08-02",10.7388,10.8401,10.5362,10.6104,7394900.0],["2011-08-03",10.6847,10.7253,10.3997,10.6442,6103900.0],["2011-08-04",10.1174,10.1714,9.6521,9.7257,9557500.0],["2011-08-05",9.9958,10.0229,9.4825,9.9148,12610300.0],["2011-08-08",9.5771,9.7142,8.922,9.2056,10333500.0],["2011-08-09",9.469,9.9486,9.2732,9.9418,10067900.0],["2011-08-10",9.7324,9.7392,9.1719,9.1921,8895900.0],["2011-08-11",9.2934,10.2052,9.2664,10.0701,11082700.0],["2011-08-12",10.2863,10.3538,9.9756,10.1309,5750400.0],["2011-08-15",10.2052,10.3268,10.1782,10.3065,2872200.0],["2011-08-16",10.0364,10.1613,9.854,9.9418,4208000.0],["2011-08-17",10.0229,10.0701,9.8,9.881,3688800.0],["2011-08-18",9.3002,9.3204,8.9827,9.057,7556000.0],["2011-08-19",9.1516,9.361,8.9625,8.9895,7688000.0],["2011-08-22",9.2191,9.2191,8.8949,8.9085,4505800.0],["2011-08-23",9.1381,9.3745,9.057,9.3745,4836900.0],["2011-08-24",9.3407,9.5838,9.3103,9.5703,5118000.0],["2011-08-25",9.5974,9.7324,9.2732,9.3475,5837400.0],["2011-08-26",9.1448,9.2124,8.9625,9.0841,5723200.0],["2011-08-29",9.2597,9.4555,9.2529,9.4353,3141600.0],["2011-08-30",9.4015,9.5163,9.2867,9.469,2933800.0],["2011-08-31",9.7865,9.8608,9.7122,9.7797,3535400.0],["2011-09-01",9.8,9.9621,9.6717,9.6919,4470700.0],["2011-09-02",9.5974,9.6176,9.2732,9.3204,4570400.0],["2011-09-06",8.2128,8.3681,8.1385,8.3344,6572300.0],["2011-09-07",8.5302,8.7329,8.4627,8.6991,4409300.0],["2011-09-08",8.5843,8.7464,8.5235,8.537,4259300.0],["2011-09-09",8.1993,8.2938,7.9561,8.0169,5310600.0],["2011-09-12",7.8481,8.0642,7.7873,8.0507,6143000.0],["2011-09-13",8.3276,8.5275,8.2533,8.4087,5428500.0],["2011-09-14",8.4154,8.6248,8.1824,8.564,5938000.0],["2011-09-15",7.7468,7.8278,7.5718,7.7063,29906200.0],["2011-09-16",7.9089,8.0642,7.8548,8.0237,17745200.0],["2011-09-19",7.7603,7.8244,7.6455,7.7738,9863300.0],["2011-09-20",7.6657,7.8177,7.5847,7.6927,8977700.0],["2011-09-21",7.8211,7.8548,7.4631,7.4766,5861000.0],["2011-09-22",7.2808,7.3415,7.0309,7.1794,6924800.0],["2011-09-23",7.1997,7.632,7.1794,7.5982,9525900.0],["2011-09-26",7.7063,8.2263,7.5914,8.206,12607800.0],["2011-09-27",8.3749,8.5573,8.2128,8.2736,7851200.0],["2011-09-28",8.3074,8.3952,8.0169,8.0372,4915400.0],["2011-09-29",8.645,8.7599,8.2331,8.4559,6603700.0],["2011-09-30",7.9561,8.0372,7.7063,7.7198,6466900.0],["2011-10-03",7.5442,7.7198,7.0714,7.1322,12015900.0],["2011-10-04",7.3145,7.8278,7.2065,7.8008,9474900.0],["2011-10-05",7.632,7.8413,7.5577,7.8076,4424300.0],["2011-10-06",7.7873,8.1385,7.74,8.125,5013200.0],["2011-10-07",7.9899,7.9967,7.5982,7.6185,8869500.0],["2011-10-10",7.8954,8.1858,7.8886,8.1588,4476400.0],["2011-10-11",7.9291,8.1858,7.9021,8.1453,4151800.0],["2011-10-12",8.3614,8.6653,8.3276,8.51,5702600.0],["2011-10-13",8.2601,8.3242,8.1115,8.2871,5905900.0],["2011-10-14",8.2736,8.3276,8.1047,8.206,4838300.0],["2011-10-17",8.0642,8.071,7.8954,7.9021,4261000.0],["2011-10-18",7.9089,8.2263,7.7231,8.152,7576400.0],["2011-10-19",8.0304,8.0872,7.8683,7.8954,3696600.0],["2011-10-20",8.0912,8.1858,7.8954,8.098,6035100.0],["2011-10-21",8.3209,8.4289,8.2871,8.4087,3394100.0],["2011-10-24",8.3816,8.564,8.3749,8.5032,2960800.0],["2011-10-25",8.6451,8.6653,8.4424,8.4897,7980500.0],["2011-10-26",8.6518,8.6721,8.3209,8.5505,7962900.0],["2011-10-27",9.4082,9.5974,9.1854,9.4825,9138100.0],["2011-10-28",9.3272,9.4082,9.2394,9.3475,5191600.0],["2011-10-31",8.9692,8.9827,8.51,8.5235,5321900.0],["2011-11-01",7.9899,8.3209,7.9629,8.152,6178700.0],["2011-11-02",8.3209,8.3952,8.1182,8.3209,6453900.0],["2011-11-03",8.3952,8.5302,8.1655,8.5032,5463600.0],["2011-11-04",8.2736,8.4357,8.1486,8.4087,6245500.0],["2011-11-07",8.3546,8.4154,8.1993,8.3884,2969000.0],["2011-11-08",8.4424,8.6417,8.3749,8.6113,5304400.0],["2011-11-09",8.098,8.1588,7.8819,7.9021,5010000.0],["2011-11-10",8.1385,8.1655,7.9224,8.0102,3515300.0],["2011-11-11",8.1655,8.3344,8.1453,8.2601,2156800.0],["2011-11-14",8.1925,8.2398,7.9832,8.0372,3199100.0],["2011-11-15",7.9224,7.9967,7.7805,7.9021,5613000.0],["2011-11-16",7.8886,8.0034,7.767,7.7738,5879600.0],["2011-11-17",7.8143,7.8548,7.5307,7.5712,7133500.0],["2011-11-18",7.7535,7.8211,7.6894,7.767,6576100.0],["2011-11-21",7.5374,7.5982,7.4766,7.5306,5055100.0],["2011-11-22",7.4564,7.4901,7.3415,7.355,4226100.0],["2011-11-23",7.355,7.3821,7.1592,7.1862,2720400.0],["2011-11-25",7.355,7.4428,7.2335,7.2402,4340100.0],["2011-11-28",7.7738,7.7873,7.6252,7.6995,4846500.0],["2011-11-29",7.7805,7.8954,7.7265,7.7535,4787200.0],["2011-11-30",8.1588,8.4222,8.1047,8.4222,9697200.0],["2011-12-01",8.2331,8.2803,8.0777,8.1655,4693500.0],["2011-12-02",8.4222,8.4424,8.2533,8.2668,3961700.0],["2011-12-05",8.4694,8.4762,8.2668,8.3209,3807500.0],["2011-12-06",8.3479,8.4289,8.3006,8.3546,3770500.0],["2011-12-07",8.1925,8.483,8.1182,8.4357,5371800.0],["2011-12-08",8.3209,8.3276,7.9764,8.0169,4121900.0],["2011-12-09",8.206,8.4019,8.206,8.3614,3155600.0],["2011-12-12",8.1588,8.1925,8.0237,8.0912,3217300.0],["2011-12-13",8.0169,8.1115,7.74,7.8278,3643500.0],["2011-12-14",7.8278,7.8751,7.7414,7.7805,3712500.0],["2011-12-15",7.9359,7.9561,7.8346,7.8548,3055700.0],["2011-12-16",7.8413,7.8886,7.6995,7.7333,2881100.0],["2011-12-19",7.9089,7.9291,7.6522,7.686,5084400.0],["2011-12-20",7.8143,8.0034,7.8143,7.9764,5362100.0],["2011-12-21",7.9561,7.9561,7.7941,7.8886,2892000.0],["2011-12-22",7.9697,8.1858,7.9359,8.1723,4464600.0],["2011-12-23",8.152,8.2466,8.1115,8.2331,1765500.0],["2011-12-27",8.0777,8.1588,8.0439,8.0575,1966200.0],["2011-12-28",8.0575,8.071,7.8548,7.8616,2802000.0],["2011-12-29",7.8683,8.0102,7.8548,7.9764,3079600.0],["2011-12-30",7.9832,8.098,7.9697,7.9899,2000500.0],["2012-01-03",8.3074,8.4087,8.2871,8.3614,4330300.0],["2012-01-04",8.3209,8.3546,8.2162,8.3276,2810500.0],["2012-01-05",8.0034,8.0507,7.9021,8.0237,3511800.0],["2012-01-06",7.9561,7.9697,7.8076,7.8481,3731800.0],["2012-01-09",7.632,7.6387,7.5442,7.6185,6616400.0],["2012-01-10",7.8548,7.9426,7.8244,7.9426,4087500.0],["2012-01-11",7.8143,7.9561,7.74,7.9426,3247400.0],["2012-01-12",8.1453,8.2398,8.0642,8.2331,3980200.0],["2012-01-13",8.0912,8.1047,7.9359,8.0642,3250100.0],["2012-01-17",8.1993,8.2466,8.0845,8.0912,3635900.0],["2012-01-18",8.2466,8.5302,8.1993,8.5167,9183000.0],["2012-01-19",8.9557,9.1313,8.9287,9.1111,9600700.0],["2012-01-20",9.1111,9.2597,9.0976,9.2529,5185900.0],["2012-01-23",9.361,9.469,9.2718,9.3407,4948300.0],["2012-01-24",9.1178,9.2191,9.0503,9.1786,4258300.0],["2012-01-25",9.1313,9.4285,9.0908,9.3812,4294300.0],["2012-01-26",9.4893,9.5838,9.4082,9.442,4309100.0],["2012-01-27",9.334,9.5298,9.3137,9.4893,3111600.0],["2012-01-30",9.1313,9.2563,9.0908,9.2191,2726500.0],["2012-01-31",9.334,9.3542,9.1516,9.1786,5880400.0],["2012-02-01",9.4825,9.5838,9.4353,9.4893,10259000.0],["2012-02-02",9.496,9.6041,9.4488,9.5231,3087900.0],["2012-02-03",9.8202,9.9823,9.8135,9.908,4337100.0],["2012-02-06",9.7054,9.7696,9.6176,9.7054,4468700.0],["2012-02-07",9.6041,9.6581,9.442,9.6379,6553200.0],["2012-02-08",9.6987,9.8067,9.6379,9.7527,8741900.0],["2012-02-09",9.8337,9.8473,9.6852,9.7595,4046600.0],["2012-02-10",9.3812,9.442,9.3407,9.388,4117900.0],["2012-02-13",9.6311,9.6514,9.4555,9.5771,2845200.0],["2012-02-14",9.4623,9.5096,9.3542,9.4488,3593400.0],["2012-02-15",9.5636,9.5771,9.3745,9.4015,4139700.0],["2012-02-16",9.442,9.7324,9.388,9.7189,4119200.0],["2012-02-17",9.7324,9.7527,9.596,9.6784,2349800.0],["2012-02-21",9.7595,9.8,9.6311,9.6784,3342200.0],["2012-02-22",9.5231,9.5433,9.388,9.415,3193500.0],["2012-02-23",9.469,9.6244,9.415,9.6244,3156300.0],["2012-02-24",9.6852,9.7324,9.6109,9.6581,2913500.0],["2012-02-27",9.442,9.6311,9.4015,9.5906,2423900.0],["2012-02-28",9.4488,9.6176,9.4285,9.5838,3900400.0],["2012-02-29",9.6379,9.6649,9.4353,9.4758,3454900.0],["2012-03-01",9.4015,9.469,9.3272,9.4082,7985000.0],["2012-03-02",9.4555,9.469,9.3204,9.361,4645100.0],["2012-03-05",9.3542,9.361,9.2664,9.3407,4482800.0],["2012-03-06",9.0233,9.0435,8.8139,8.8477,4470100.0],["2012-03-07",8.9557,9.1144,8.9287,9.0908,4350600.0],["2012-03-08",9.3069,9.334,9.2056,9.3069,4423200.0],["2012-03-09",9.1989,9.2259,9.0705,9.0976,4259300.0],["2012-03-12",9.1989,9.2191,9.1111,9.1584,2615300.0],["2012-03-13",9.3204,9.5231,9.2934,9.5028,4835300.0],["2012-03-14",9.5906,9.6109,9.4218,9.4623,4310400.0],["2012-03-15",9.4893,9.7054,9.442,9.6919,4418500.0],["2012-03-16",9.7932,9.8135,9.7257,9.7527,3479100.0],["2012-03-19",9.6649,9.8945,9.6649,9.8,2917100.0],["2012-03-20",9.6919,9.7595,9.6318,9.7189,2742300.0],["2012-03-21",9.6446,9.6717,9.5568,9.5703,2720500.0],["2012-03-22",9.4488,9.5757,9.442,9.5568,5034400.0],["2012-03-23",9.5028,9.6176,9.4218,9.6176,5151000.0],["2012-03-26",9.6717,9.7865,9.6311,9.7797,3615800.0],["2012-03-27",9.8067,9.8202,9.6446,9.6581,3419200.0],["2012-03-28",9.5906,9.6379,9.415,9.5366,4430200.0],["2012-03-29",9.361,9.415,9.2799,9.3947,3571500.0],["2012-03-30",9.4758,9.4893,9.361,9.469,2259600.0],["2012-04-02",9.3407,9.5636,9.2934,9.5028,3103100.0],["2012-04-03",9.415,9.4285,9.1584,9.2259,3908700.0],["2012-04-04",9.0098,9.0841,8.8949,8.9625,4121100.0],["2012-04-05",8.8071,8.9287,8.7734,8.8544,3893700.0],["2012-04-09",8.7126,8.7329,8.591,8.7126,4826000.0],["2012-04-10",8.6113,8.6586,8.3344,8.3411,5308200.0],["2012-04-11",8.6721,8.6788,8.5167,8.5437,3636200.0],["2012-04-12",8.6045,8.8071,8.591,8.7869,3582800.0],["2012-04-13",8.5843,8.591,8.4222,8.4289,3990900.0],["2012-04-16",8.4627,8.4931,8.3141,8.4289,4886000.0],["2012-04-17",8.6653,8.7531,8.5708,8.7058,3373400.0],["2012-04-18",8.4762,8.5708,8.4458,8.4559,3043100.0],["2012-04-19",8.4222,8.5167,8.3276,8.3816,3580400.0],["2012-04-20",8.4627,8.537,8.4391,8.4424,3042600.0],["2012-04-23",8.2331,8.3479,8.1723,8.3479,3083900.0],["2012-04-24",8.3074,8.4222,8.2837,8.3884,4653400.0],["2012-04-25",8.4965,8.5741,8.4289,8.483,4881600.0],["2012-04-26",8.4087,8.537,8.3952,8.51,3036100.0],["2012-04-27",8.6383,8.6383,8.5032,8.5775,3054200.0],["2012-04-30",8.4897,8.4897,8.3276,8.3546,3411900.0],["2012-05-01",8.4222,8.5843,8.3681,8.5572,4219800.0],["2012-05-02",8.7531,8.7734,8.6518,8.6856,8142400.0],["2012-05-03",8.5708,8.6315,8.3479,8.4019,4510900.0],["2012-05-04",8.5302,8.5302,8.2871,8.3952,5957700.0],["2012-05-07",8.3614,8.4019,8.3209,8.3749,3509700.0],["2012-05-08",8.3006,8.3276,8.1655,8.2803,3602400.0],["2012-05-09",8.0372,8.1318,7.9224,8.0845,6791500.0],["2012-05-10",8.3546,8.4222,8.2567,8.2938,6271200.0],["2012-05-11",8.1723,8.3614,8.1655,8.2263,4012800.0],["2012-05-14",8.0575,8.0642,7.9224,7.9426,2928400.0],["2012-05-15",7.9899,8.0372,7.8548,7.8616,9190400.0],["2012-05-16",7.8751,7.9426,7.6657,7.6657,6898400.0],["2012-05-17",7.6657,7.6995,7.5577,7.5644,3339500.0],["2012-05-18",7.7603,7.7603,7.5644,7.6049,3807500.0],["2012-05-21",7.7265,7.8197,7.686,7.7873,3485000.0],["2012-05-22",7.8278,8.0439,7.7941,7.8683,3867100.0],["2012-05-23",7.9426,7.9426,7.7063,7.9021,4802600.0],["2012-05-24",8.0102,8.0237,7.8305,7.9021,4565600.0],["2012-05-25",7.8413,7.9089,7.7805,7.8076,2218700.0],["2012-05-29",7.9359,7.9561,7.8008,7.9089,2939400.0],["2012-05-30",7.9089,7.9156,7.7468,7.7603,5294000.0],["2012-05-31",7.7063,7.7603,7.5779,7.686,3725600.0],["2012-06-01",7.6049,7.6387,7.5306,7.5914,4443000.0],["2012-06-04",7.5982,7.6387,7.4361,7.5104,4251400.0],["2012-06-05",7.4834,7.5712,7.4699,7.5577,3495100.0],["2012-06-06",7.6522,7.9697,7.6522,7.9697,4596500.0],["2012-06-07",8.0575,8.0865,7.9359,7.9494,5500800.0],["2012-06-08",7.7805,7.9224,7.7265,7.9089,3593900.0],["2012-06-11",7.9359,7.9494,7.659,7.6657,3206500.0],["2012-06-12",7.7265,7.8616,7.6353,7.8481,2751100.0],["2012-06-13",7.7704,7.9494,7.7198,7.8278,3678900.0],["2012-06-14",7.7941,7.9561,7.767,7.9224,3319500.0],["2012-06-15",7.9697,8.1317,7.9426,8.098,5379200.0],["2012-06-18",7.9426,8.0034,7.9021,7.9359,2893300.0],["2012-06-19",8.0372,8.1993,8.0203,8.152,2522700.0],["2012-06-20",8.1655,8.2263,8.0507,8.152,2973100.0],["2012-06-21",8.1723,8.1925,7.8886,7.9021,2681000.0],["2012-06-22",8.1655,8.1723,8.0102,8.071,2633600.0],["2012-06-25",7.8211,7.8211,7.6995,7.713,2729500.0],["2012-06-26",7.6792,7.7198,7.5847,7.6387,3949800.0],["2012-06-27",7.6725,7.8008,7.659,7.7738,3005700.0],["2012-06-28",7.5104,7.6016,7.4023,7.5914,4368000.0],["2012-06-29",7.8346,7.9291,7.8076,7.9089,3008000.0],["2012-07-02",7.9899,8.0034,7.8819,8.0034,1821600.0],["2012-07-03",7.9494,8.0271,7.9359,8.0034,1399500.0],["2012-07-05",7.7738,7.7805,7.6792,7.686,2123300.0],["2012-07-06",7.5442,7.5712,7.4091,7.4428,3480400.0],["2012-07-09",7.3888,7.4091,7.3348,7.3888,1936400.0],["2012-07-10",7.4158,7.4496,7.2335,7.2605,2067800.0],["2012-07-11",7.274,7.328,7.2402,7.2875,3535800.0],["2012-07-12",7.1862,7.1997,7.1322,7.1524,2683000.0],["2012-07-13",7.0984,7.2402,7.0916,7.22,4559000.0],["2012-07-16",7.1592,7.1794,7.0916,7.1389,1402000.0],["2012-07-17",7.2335,7.2402,7.0714,7.2065,1559100.0],["2012-07-18",7.1322,7.247,7.1187,7.2065,1734100.0],["2012-07-19",7.2605,7.2808,7.1659,7.193,2912800.0],["2012-07-20",6.9228,6.9397,6.808,6.8553,2947800.0],["2012-07-23",6.6324,6.7337,6.6054,6.7202,3216800.0],["2012-07-24",6.7539,6.781,6.6256,6.6864,2740100.0],["2012-07-25",6.7742,6.9093,6.7675,6.8417,3599400.0],["2012-07-26",7.1322,7.1862,7.0849,7.1052,3572800.0],["2012-07-27",7.247,7.4597,7.2166,7.4023,4889000.0],["2012-07-30",7.4158,7.5307,7.4158,7.4699,3636100.0],["2012-07-31",7.0444,7.2065,7.0444,7.1592,7416300.0],["2012-08-01",7.2267,7.3078,7.0646,7.0849,5990600.0],["2012-08-02",6.9397,7.0309,6.8485,6.9295,3623900.0],["2012-08-03",7.1389,7.328,7.1254,7.274,2734300.0],["2012-08-06",7.328,7.4428,7.3078,7.3618,2658100.0],["2012-08-07",7.4158,7.5442,7.3888,7.4834,3224600.0],["2012-08-08",7.3213,7.3888,7.2875,7.355,2633200.0],["2012-08-09",7.2943,7.3821,7.2808,7.328,1286700.0],["2012-08-10",7.2335,7.3686,7.1997,7.3618,3314600.0],["2012-08-13",7.328,7.3753,7.274,7.3078,2178700.0],["2012-08-14",7.301,7.3078,7.2267,7.2537,1939200.0],["2012-08-15",7.2335,7.274,7.22,7.2335,1250500.0],["2012-08-16",7.3213,7.3888,7.2808,7.3483,1895900.0],["2012-08-17",7.4361,7.4564,7.3888,7.4564,1525300.0],["2012-08-20",7.2808,7.3618,7.2537,7.3483,1847100.0],["2012-08-21",7.4496,7.6252,7.4496,7.5442,3800400.0],["2012-08-22",7.6657,7.7839,7.6522,7.7603,3036800.0],["2012-08-23",7.632,7.7063,7.5982,7.632,2563400.0],["2012-08-24",7.5171,7.5982,7.4766,7.5644,1502200.0],["2012-08-27",7.5847,7.6657,7.5509,7.5914,3209100.0],["2012-08-28",7.5577,7.5914,7.5239,7.5374,1237800.0],["2012-08-29",7.5644,7.6049,7.5307,7.5712,1138100.0],["2012-08-30",7.5171,7.5171,7.3753,7.4158,1530600.0],["2012-08-31",7.5914,7.6157,7.4834,7.5306,1896300.0],["2012-09-04",7.5104,7.5306,7.4361,7.4901,1732200.0],["2012-09-05",7.659,7.7198,7.632,7.686,2439000.0],["2012-09-06",7.7941,8.125,7.7873,8.0912,4750800.0],["2012-09-07",8.3276,8.3816,8.2938,8.3411,4131100.0],["2012-09-10",8.4087,8.4323,8.2736,8.2938,2809700.0],["2012-09-11",8.3816,8.51,8.3749,8.483,1961700.0],["2012-09-12",8.6923,8.7646,8.6045,8.6586,3112900.0],["2012-09-13",8.5978,8.8139,8.5437,8.7936,9273900.0],["2012-09-14",9.0503,9.1651,9.0503,9.1043,4375300.0],["2012-09-17",9.1111,9.1381,8.9355,8.9827,2541300.0],["2012-09-18",8.7126,8.7531,8.6721,8.6923,3274500.0],["2012-09-19",8.6923,8.7801,8.6721,8.7329,1977000.0],["2012-09-20",8.537,8.6586,8.5167,8.6451,2072400.0],["2012-09-21",8.8274,8.8342,8.7261,8.7261,2442500.0],["2012-09-24",8.618,8.7031,8.6045,8.6653,1492000.0],["2012-09-25",8.6856,8.7329,8.5302,8.5302,2089200.0],["2012-09-26",8.3479,8.3681,8.2668,8.3209,2315100.0],["2012-09-27",8.3816,8.4796,8.2938,8.4424,1961800.0],["2012-09-28",8.3141,8.3209,8.1993,8.2263,3497200.0],["2012-10-01",8.3513,8.4559,8.3141,8.3546,1775400.0],["2012-10-02",8.564,8.5843,8.4492,8.483,2913200.0],["2012-10-03",8.5505,8.5775,8.483,8.5032,1536700.0],["2012-10-04",8.618,8.7193,8.6113,8.7058,1757700.0],["2012-10-05",8.7666,8.7936,8.6315,8.6451,2034300.0],["2012-10-08",8.537,8.5775,8.5032,8.5708,1146800.0],["2012-10-09",8.5032,8.5302,8.3884,8.3884,1497100.0],["2012-10-10",8.4222,8.4492,8.3344,8.3816,2924500.0],["2012-10-11",8.5505,8.5708,8.4492,8.4965,2544200.0],["2012-10-12",8.5775,8.6518,8.4965,8.5167,2950600.0],["2012-10-15",8.6788,8.7329,8.6518,8.7329,1857100.0],["2012-10-16",8.9557,9.0165,8.9422,8.9895,3289100.0],["2012-10-17",9.0638,9.1921,9.03,9.1651,2981800.0],["2012-10-18",9.1516,9.2178,9.003,9.0503,5273000.0],["2012-10-19",8.9287,8.9355,8.7666,8.8139,2146700.0],["2012-10-22",9.0165,9.0503,8.9287,9.0435,2591900.0],["2012-10-23",8.8342,8.8814,8.7329,8.8207,3599200.0],["2012-10-24",8.9557,8.9827,8.8409,8.8747,2153700.0],["2012-10-25",9.0503,9.0705,8.8747,8.9422,2001100.0],["2012-10-26",8.8342,8.9355,8.7801,8.9085,3268900.0],["2012-10-31",10.1579,10.1714,10.0566,10.1444,9615400.0],["2012-11-01",10.1444,10.5159,10.1444,10.5091,9246400.0],["2012-11-02",10.5294,10.5497,10.212,10.2322,7890900.0],["2012-11-05",10.2795,10.3403,10.1917,10.2998,3854400.0],["2012-11-06",10.4889,10.651,10.472,10.624,5914400.0],["2012-11-07",10.5632,10.6037,10.3876,10.3876,5879700.0],["2012-11-08",10.3268,10.4247,10.2592,10.266,3910500.0],["2012-11-09",10.1174,10.293,10.1174,10.1782,3829700.0],["2012-11-12",10.3133,10.3741,10.2356,10.3268,2510400.0],["2012-11-13",10.1579,10.3943,10.1377,10.2255,2324600.0],["2012-11-14",10.266,10.2998,10.0229,10.0566,3637300.0],["2012-11-15",10.266,10.32,10.1242,10.1985,3452200.0],["2012-11-16",10.0093,10.0499,9.8743,10.0229,4637300.0],["2012-11-19",10.3268,10.4078,10.2998,10.3538,1923000.0],["2012-11-20",10.2457,10.3943,10.2255,10.3403,2525900.0],["2012-11-21",10.3268,10.4146,10.3065,10.3876,1836400.0],["2012-11-23",10.6442,10.732,10.6307,10.7118,1937800.0],["2012-11-26",10.5969,10.624,10.5091,10.5564,2937200.0],["2012-11-27",10.4348,10.5362,10.4078,10.4348,1764400.0],["2012-11-28",10.293,10.5699,10.239,10.5362,2532500.0],["2012-11-29",10.5024,10.5632,10.4686,10.5294,2531100.0],["2012-11-30",10.4821,10.6104,10.4821,10.6104,7023300.0],["2012-12-03",10.651,10.6847,10.5362,10.5429,2310100.0],["2012-12-04",10.6375,10.678,10.5834,10.6307,2309500.0],["2012-12-05",10.7523,10.9549,10.7388,10.8874,3788700.0],["2012-12-06",10.8401,10.8739,10.7489,10.8536,1842200.0],["2012-12-07",10.8468,10.9346,10.8131,10.9346,2759600.0],["2012-12-10",10.7861,10.8739,10.7523,10.8536,2433600.0],["2012-12-11",10.7996,10.882,10.7928,10.8266,1841500.0],["2012-12-12",11.0495,11.144,11.0224,11.0697,2453500.0],["2012-12-13",11.0224,11.0967,10.8874,10.9549,3089900.0],["2012-12-14",10.9752,11.0967,10.9481,11.0427,2956900.0],["2012-12-17",10.9211,11.0562,10.9211,11.0359,2399800.0],["2012-12-18",11.2183,11.3399,11.2048,11.3196,3277000.0],["2012-12-19",11.4547,11.4817,11.1845,11.1845,2710000.0],["2012-12-20",11.1575,11.2116,11.09,11.198,3479500.0],["2012-12-21",10.705,10.7928,10.678,10.7793,3030300.0],["2012-12-24",10.7725,10.8063,10.6915,10.759,675700.0],["2012-12-26",10.7793,10.8198,10.6915,10.7793,1459600.0],["2012-12-27",10.8806,10.8806,10.5564,10.6983,2585300.0],["2012-12-28",10.6307,10.6712,10.5348,10.5429,1752200.0],["2012-12-31",10.4821,10.651,10.4416,10.6307,3517100.0],["2013-01-02",10.9887,11.144,10.8739,11.0495,3105100.0],["2013-01-03",10.8266,10.8806,10.7725,10.8063,2024700.0],["2013-01-04",10.6915,10.8671,10.6645,10.8536,1967500.0],["2013-01-07",10.9617,11.0359,10.9144,11.0359,1766100.0],["2013-01-08",11.0765,11.1305,10.9887,11.1035,2572700.0],["2013-01-09",11.2926,11.4682,11.2858,11.3534,4344700.0],["2013-01-10",11.5763,11.6168,11.5087,11.583,3003100.0],["2013-01-11",11.6708,11.7586,11.6506,11.6776,2138500.0],["2013-01-14",11.7721,11.8059,11.6911,11.7113,2970000.0],["2013-01-15",11.6506,11.7991,11.637,11.7789,2779600.0],["2013-01-16",11.6303,11.7316,11.5965,11.6506,5280000.0],["2013-01-17",11.7046,11.7654,11.6303,11.6978,2286000.0],["2013-01-18",11.637,11.6776,11.5594,11.6776,1716500.0],["2013-01-22",11.556,11.6506,11.529,11.6438,2639300.0],["2013-01-23",11.5425,11.583,11.4885,11.5628,1482300.0],["2013-01-24",11.7046,11.8397,11.6438,11.7519,3425100.0],["2013-01-25",11.8059,11.843,11.7316,11.8059,2716300.0],["2013-01-28",11.8464,11.8869,11.7856,11.8262,1296200.0],["2013-01-29",11.7991,11.9038,11.7924,11.8532,1967500.0],["2013-01-30",11.7586,11.7856,11.6573,11.6776,2779100.0],["2013-01-31",11.6506,11.7519,11.637,11.7316,2348900.0],["2013-02-01",11.8397,11.9275,11.8059,11.8734,1848600.0],["2013-02-04",11.7586,11.7654,11.5628,11.61,2150600.0],["2013-02-05",11.5357,11.6641,11.5222,11.5898,2401600.0],["2013-02-06",11.5357,11.6843,11.5222,11.6708,2627200.0],["2013-02-07",11.5155,11.5222,11.2723,11.3669,2728800.0],["2013-02-08",11.3736,11.3736,11.2926,11.3736,2340800.0],["2013-02-11",11.2453,11.2453,11.1778,11.2115,1993300.0],["2013-02-12",11.4074,11.5898,11.3804,11.5357,1989800.0],["2013-02-13",11.4614,11.4885,11.3838,11.4479,2274500.0],["2013-02-14",11.3129,11.3804,11.2994,11.3804,1707900.0],["2013-02-15",11.2453,11.2588,11.063,11.144,2254600.0],["2013-02-19",11.0967,11.2183,11.0765,11.1913,2107800.0],["2013-02-20",11.171,11.2386,11.0697,11.1035,6181300.0],["2013-02-21",10.8671,10.9211,10.7861,10.8468,5634800.0],["2013-02-22",10.8806,10.9076,10.8536,10.8739,5847400.0],["2013-02-25",10.9549,11.0022,10.4011,10.4213,7394300.0],["2013-02-26",10.7185,10.759,10.5834,10.678,6225000.0],["2013-02-27",10.5834,10.8536,10.5834,10.8468,2877200.0],["2013-02-28",10.6983,10.8333,10.6645,10.678,3111400.0],["2013-03-01",10.2795,10.5564,10.2052,10.4821,9736400.0],["2013-03-04",10.2795,10.4213,10.266,10.4078,4485500.0],["2013-03-05",10.5902,10.624,10.5024,10.5159,2937300.0],["2013-03-06",10.6375,10.6442,10.5294,10.5834,2695800.0],["2013-03-07",10.6375,10.705,10.624,10.678,2678400.0],["2013-03-08",10.8198,10.8266,10.6442,10.732,2995200.0],["2013-03-11",10.6442,10.7455,10.6104,10.7455,2900700.0],["2013-03-12",10.8536,10.8874,10.7388,10.7725,3989000.0],["2013-03-13",10.7185,10.7388,10.6577,10.7118,1665200.0],["2013-03-14",10.8131,10.9853,10.7996,10.9617,2917300.0],["2013-03-15",11.0157,11.144,10.9481,11.063,3650800.0],["2013-03-18",10.732,10.9144,10.732,10.8131,2401800.0],["2013-03-19",10.7996,10.8266,10.4889,10.5362,5351400.0],["2013-03-20",10.6375,10.6645,10.4821,10.4889,3327600.0],["2013-03-21",10.4484,10.5024,10.3133,10.3673,2776200.0],["2013-03-22",10.4754,10.5564,10.4416,10.5362,3483200.0],["2013-03-25",10.6712,10.6746,10.347,10.4213,4310100.0],["2013-03-26",10.4484,10.5632,10.4416,10.5294,2636000.0],["2013-03-27",10.2998,10.3741,10.2525,10.3403,2128900.0],["2013-03-28",10.4078,10.4416,10.3302,10.3943,1606000.0],["2013-04-01",10.3673,10.4416,10.2525,10.2795,1583000.0],["2013-04-02",10.4619,10.5564,10.4146,10.4619,2278500.0],["2013-04-03",10.5632,10.5767,10.2795,10.3065,3656800.0],["2013-04-04",10.3065,10.3741,10.1917,10.3133,2413500.0],["2013-04-05",10.2187,10.3943,10.1849,10.3876,2155000.0],["2013-04-08",10.2052,10.3065,10.1917,10.2998,1917200.0],["2013-04-09",10.2998,10.5091,10.2728,10.4281,2160400.0],["2013-04-10",10.6915,10.8232,10.6847,10.7725,3444000.0],["2013-04-11",10.8671,11.0562,10.8333,10.9211,3452400.0],["2013-04-12",10.8063,10.8806,10.7658,10.8671,1285600.0],["2013-04-15",10.8536,10.8806,10.5429,10.5497,3398200.0],["2013-04-16",11.0022,11.0224,10.8671,11.0224,4089800.0],["2013-04-17",10.7725,10.7793,10.4348,10.5294,3338600.0],["2013-04-18",10.4484,10.4551,10.2187,10.2592,2565100.0],["2013-04-19",10.6645,10.7388,10.5902,10.6847,4651200.0],["2013-04-22",10.759,10.8333,10.6375,10.8198,1971700.0],["2013-04-23",10.9549,11.0157,10.8333,10.9617,3651900.0],["2013-04-24",11.0224,11.0562,10.9549,11.0359,1884800.0],["2013-04-25",11.1508,11.2555,11.1102,11.144,3807200.0],["2013-04-26",11.1102,11.1947,11.0697,11.171,2292000.0],["2013-04-29",11.2318,11.3466,11.1508,11.3331,2575300.0],["2013-04-30",12.1233,12.1571,11.9612,12.0153,6831700.0],["2013-05-01",12.0423,12.0423,11.8329,11.9815,2905100.0],["2013-05-02",11.9207,12.1774,11.914,12.1503,3496200.0],["2013-05-03",12.1706,12.2652,12.1503,12.1639,2769200.0],["2013-05-06",12.049,12.1098,12.0119,12.0558,1815900.0],["2013-05-07",12.2246,12.2314,12.1368,12.1976,1905500.0],["2013-05-08",12.3192,12.4813,12.3124,12.407,2240700.0],["2013-05-09",12.4002,12.4948,12.2584,12.3057,2711100.0],["2013-05-10",12.2246,12.2989,12.1503,12.2989,2055900.0],["2013-05-13",12.0423,12.1774,11.9883,12.1098,2256700.0],["2013-05-14",12.0625,12.1909,12.0355,12.1706,3388600.0],["2013-05-15",12.1841,12.3732,12.1706,12.3665,2636700.0],["2013-05-16",12.2854,12.3665,12.1706,12.1841,1922500.0],["2013-05-17",12.3124,12.5286,12.2989,12.5286,2919400.0],["2013-05-20",12.4948,12.6333,12.4745,12.5488,2590800.0],["2013-05-21",12.4002,12.5488,12.3462,12.4408,2801200.0],["2013-05-22",12.4408,12.5488,12.1301,12.1976,3875100.0],["2013-05-23",12.1098,12.1841,12.0355,12.1166,3174700.0],["2013-05-24",12.1571,12.1639,12.0288,12.1368,1651800.0],["2013-05-28",12.1706,12.1976,11.9916,12.0355,3307100.0],["2013-05-29",11.914,12.0288,11.914,11.9747,2789200.0],["2013-05-30",12.0018,12.1909,11.968,12.1301,4795500.0],["2013-05-31",12.022,12.0558,11.8397,11.8397,2814500.0],["2013-06-03",11.9072,12.1098,11.8734,12.0828,3076900.0],["2013-06-04",12.1368,12.2044,12.0119,12.0761,2723700.0],["2013-06-05",12.0018,12.0288,11.8397,11.8667,2188300.0],["2013-06-06",11.8599,11.9883,11.7924,11.9815,1953500.0],["2013-06-07",12.049,12.2989,11.9747,12.2652,1427700.0],["2013-06-10",12.2382,12.255,12.0761,12.1774,1634300.0],["2013-06-11",11.9275,12.0558,11.9005,11.941,1713700.0],["2013-06-12",11.8532,11.8667,11.7046,11.7316,1696300.0],["2013-06-13",11.8532,12.0828,11.8059,12.0761,1846400.0],["2013-06-14",12.0828,12.1571,11.9545,11.9883,1397700.0],["2013-06-17",12.1909,12.2246,12.0186,12.1031,1081100.0],["2013-06-18",12.1909,12.2517,12.1841,12.2044,884400.0],["2013-06-19",12.1571,12.2179,11.9545,11.968,1710600.0],["2013-06-20",11.7856,11.8059,11.5695,11.6033,2904800.0],["2013-06-21",11.5898,11.6235,11.3399,11.4277,2792900.0],["2013-06-24",11.2082,11.3466,11.1305,11.2588,2585800.0],["2013-06-25",11.3939,11.5357,11.2994,11.5155,2218700.0],["2013-06-26",11.5695,11.6168,11.4952,11.5898,1180100.0],["2013-06-27",11.5695,11.6438,11.5357,11.5695,1182500.0],["2013-06-28",11.4885,11.5357,11.4189,11.4479,1109500.0],["2013-07-01",11.6235,11.6776,11.583,11.6168,1078900.0],["2013-07-02",11.4344,11.556,11.3466,11.4277,1224900.0],["2013-07-03",11.171,11.475,11.171,11.475,1069400.0],["2013-07-05",11.583,11.6573,11.475,11.5492,1544500.0],["2013-07-08",11.5898,11.6506,11.529,11.5763,1293600.0],["2013-07-09",11.6641,11.6776,11.4952,11.5898,1374200.0],["2013-07-10",11.6033,11.7316,11.4952,11.6506,1697500.0],["2013-07-11",11.8937,11.941,11.8194,11.941,1238900.0],["2013-07-12",11.8464,11.9072,11.8329,11.8937,817500.0],["2013-07-15",11.9275,11.968,11.8532,11.9477,868800.0],["2013-07-16",12.0423,12.0761,11.9815,12.0288,862900.0],["2013-07-17",12.2652,12.2888,12.1436,12.1706,1324300.0],["2013-07-18",12.3327,12.434,12.3124,12.4205,1123700.0],["2013-07-19",12.5556,12.6366,12.5151,12.5894,1789400.0],["2013-07-22",13.0013,13.1027,12.9406,12.9946,3939100.0],["2013-07-23",12.9946,13.0081,12.8798,12.9676,1423100.0],["2013-07-24",12.9676,12.9811,12.8528,12.8933,1770400.0],["2013-07-25",12.8393,12.9541,12.819,12.9541,1404500.0],["2013-07-26",12.846,12.9541,12.8257,12.9473,1331500.0],["2013-07-29",12.9135,12.9406,12.819,12.873,1345700.0],["2013-07-30",13.2918,13.2918,13.1094,13.204,3099500.0],["2013-07-31",13.258,13.3998,13.204,13.285,3317100.0],["2013-08-01",13.4471,13.5079,13.3796,13.4539,2254600.0],["2013-08-02",13.6092,13.7781,13.5889,13.7578,3276500.0],["2013-08-05",13.67,13.7713,13.6362,13.7713,2337400.0],["2013-08-06",13.8253,13.8321,13.616,13.6835,2492100.0],["2013-08-07",13.5754,13.724,13.5619,13.6902,1561700.0],["2013-08-08",13.7308,13.9334,13.724,13.8996,1972400.0],["2013-08-09",13.9199,13.9604,13.7983,13.8388,1046300.0],["2013-08-12",13.7916,13.8388,13.7578,13.8118,802000.0],["2013-08-13",13.7983,13.9537,13.7443,13.9334,1257700.0],["2013-08-14",13.9537,14.0989,13.9469,14.0685,1741400.0],["2013-08-15",13.7713,13.8659,13.6632,13.8591,1234000.0],["2013-08-16",13.9064,14.0415,13.8861,13.9942,1319500.0],["2013-08-19",13.8186,13.8186,13.643,13.6497,1196700.0],["2013-08-20",13.5282,13.7038,13.4876,13.6497,1592100.0],["2013-08-21",13.4471,13.6497,13.4235,13.5079,1903300.0],["2013-08-22",13.7105,13.8659,13.7038,13.8186,1325800.0],["2013-08-23",13.8523,13.9199,13.7983,13.9131,974000.0],["2013-08-26",13.7578,13.778,13.6295,13.6497,930500.0],["2013-08-27",13.3998,13.4944,13.337,13.3526,2053500.0],["2013-08-28",13.0486,13.3424,13.0486,13.2783,1995400.0],["2013-08-29",13.0621,13.1702,13.0486,13.1094,1752900.0],["2013-08-30",13.0756,13.1162,13.0013,13.0351,1445900.0],["2013-09-03",13.3998,13.4268,13.285,13.3863,1893400.0],["2013-09-04",13.2783,13.5417,13.2715,13.4606,1361000.0],["2013-09-05",13.4066,13.5754,13.3998,13.5214,1917100.0],["2013-09-06",13.4066,13.5079,13.231,13.4404,2396400.0],["2013-09-09",13.6024,13.7443,13.5957,13.724,2304600.0],["2013-09-10",13.8794,13.9537,13.8152,13.9469,3112700.0],["2013-09-11",13.9266,14.0718,13.9266,14.0482,2152800.0],["2013-09-12",13.8996,14.0482,13.8861,13.9942,1669300.0],["2013-09-13",13.9976,14.1225,13.9537,14.1225,3539600.0],["2013-09-16",14.2711,14.2711,14.1698,14.19,3995100.0],["2013-09-17",14.1833,14.3184,14.1833,14.3049,2135900.0],["2013-09-18",14.136,14.5109,14.0279,14.4872,2643800.0],["2013-09-19",14.4501,14.4602,14.367,14.4197,1657200.0],["2013-09-20",14.4062,14.4197,14.1765,14.2035,2064400.0],["2013-09-23",14.1833,14.2103,14.0279,14.1157,2209600.0],["2013-09-24",14.0212,14.1157,13.9334,14.0077,1535300.0],["2013-09-25",14.0955,14.136,14.0144,14.055,1388100.0],["2013-09-26",13.9604,14.0415,13.9401,14.0009,1301300.0],["2013-09-27",14.0212,14.055,13.9739,14.0279,1345800.0],["2013-09-30",13.8051,13.9131,13.7713,13.8591,2913000.0],["2013-10-01",13.9739,14.0955,13.9131,14.0415,1961100.0],["2013-10-02",14.0144,14.0415,13.8726,14.0212,994900.0],["2013-10-03",13.8591,13.9266,13.7747,13.8456,2388100.0],["2013-10-04",13.8051,13.9334,13.7578,13.8996,1513000.0],["2013-10-07",13.5619,13.6565,13.5349,13.616,2349300.0],["2013-10-08",13.5957,13.643,13.4133,13.4201,1804300.0],["2013-10-09",13.3863,13.4944,13.3323,13.3998,1746100.0],["2013-10-10",13.7038,13.8733,13.697,13.8456,1554200.0],["2013-10-11",13.8929,13.9604,13.8388,13.9537,1623600.0],["2013-10-14",13.8186,13.9672,13.7983,13.9199,2124700.0],["2013-10-15",13.9672,13.9942,13.8659,13.8996,1753200.0],["2013-10-16",13.9807,14.1022,13.9537,14.0617,1915000.0],["2013-10-17",14.0955,14.2643,14.0887,14.2508,982400.0],["2013-10-18",14.2643,14.3724,14.2373,14.3251,1879400.0],["2013-10-21",14.2913,14.3927,14.2765,14.3724,1160900.0],["2013-10-22",14.3927,14.5953,14.3927,14.5683,1979200.0],["2013-10-23",14.3184,14.3521,14.2711,14.3116,1960700.0],["2013-10-24",14.3116,14.3184,14.2171,14.2778,1493400.0],["2013-10-25",14.2846,14.3656,14.2677,14.3386,1135400.0],["2013-10-28",14.3656,14.5075,14.3184,14.4332,2067600.0],["2013-10-29",13.4809,13.5282,13.231,13.2715,7737700.0],["2013-10-30",13.2175,13.2377,13.0351,13.1297,4975900.0],["2013-10-31",13.1634,13.1769,13.0351,13.0756,2963200.0],["2013-11-01",13.0216,13.0351,12.8865,12.9743,2230900.0],["2013-11-04",12.3901,12.407,12.2111,12.2652,7261000.0],["2013-11-05",12.1368,12.3395,12.1166,12.2787,3837400.0],["2013-11-06",12.5016,12.5421,12.4002,12.4408,2978900.0],["2013-11-07",12.38,12.4002,12.1774,12.1976,3738200.0],["2013-11-08",12.1503,12.3665,12.1233,12.3462,4079700.0],["2013-11-11",12.4138,12.4813,12.4002,12.4475,2654700.0],["2013-11-12",12.3935,12.5151,12.3395,12.4002,1737700.0],["2013-11-13",12.2381,12.5353,12.2111,12.5151,3467200.0],["2013-11-14",12.4138,12.5725,12.3935,12.5083,2080000.0],["2013-11-15",12.5421,12.5691,12.4847,12.5151,1775700.0],["2013-11-18",12.5623,12.6096,12.461,12.4948,1462200.0],["2013-11-19",12.4205,12.4745,12.3395,12.3935,1777700.0],["2013-11-20",12.3327,12.3327,12.1301,12.1774,3137800.0],["2013-11-21",12.2246,12.2584,12.1503,12.2111,5462200.0],["2013-11-22",12.2652,12.3327,12.2449,12.2989,5377900.0],["2013-11-25",12.4543,12.4813,12.4002,12.4475,1726200.0],["2013-11-26",12.488,12.5488,12.4408,12.4948,2140700.0],["2013-11-27",12.6434,12.6704,12.5623,12.6164,1493600.0],["2013-11-29",12.9811,13.0081,12.819,12.8325,1460000.0],["2013-12-02",12.8393,12.8798,12.7312,12.7582,1399100.0],["2013-12-03",12.6366,12.6501,12.3935,12.4543,2319200.0],["2013-12-04",12.38,12.5826,12.3732,12.5556,1708800.0],["2013-12-05",12.6299,12.6434,12.461,12.488,1615800.0],["2013-12-06",12.6231,12.7109,12.6096,12.6907,1390600.0],["2013-12-09",12.6164,12.7312,12.5657,12.6907,1798900.0],["2013-12-10",12.6231,12.6704,12.5556,12.6029,1270600.0],["2013-12-11",12.6974,12.7177,12.5488,12.5758,3094600.0],["2013-12-12",12.4745,12.4813,12.3395,12.3597,2185500.0],["2013-12-13",12.3597,12.3867,12.3057,12.326,2762000.0],["2013-12-16",12.4678,12.5691,12.4002,12.4138,4139900.0],["2013-12-17",12.3665,12.3732,12.2922,12.3327,1433200.0],["2013-12-18",12.4205,12.5758,12.2922,12.5218,2516200.0],["2013-12-19",12.4475,12.5961,12.4205,12.5421,1836100.0],["2013-12-20",12.5826,12.6974,12.5758,12.6569,1715100.0],["2013-12-23",12.6974,12.8055,12.694,12.8055,1692100.0],["2013-12-24",12.8055,12.819,12.7244,12.7852,555100.0],["2013-12-26",12.7987,12.8933,12.7785,12.8393,1037400.0],["2013-12-27",12.927,13.0013,12.9203,13.0013,1336300.0],["2013-12-30",12.8528,12.9406,12.819,12.9203,1450300.0],["2013-12-31",12.9203,13.0621,12.9068,13.0013,1215000.0],["2014-01-02",12.7447,12.7785,12.488,12.5758,3620500.0],["2014-01-03",12.6907,12.846,12.6907,12.7852,3139800.0],["2014-01-06",12.7987,12.9743,12.7987,12.9135,2549200.0],["2014-01-07",13.1094,13.285,13.0891,13.231,3650700.0],["2014-01-08",13.3863,13.5889,13.3593,13.5079,3625100.0],["2014-01-09",13.4944,13.5957,13.4741,13.5619,2718200.0],["2014-01-10",13.6767,13.7173,13.5484,13.697,1964500.0],["2014-01-13",13.9672,14.0685,13.9199,13.9334,2870200.0],["2014-01-14",14.0009,14.0617,13.8794,14.0279,3153600.0],["2014-01-15",13.9807,14.082,13.9604,14.055,2413700.0],["2014-01-16",14.1428,14.1833,14.0448,14.1495,2182400.0],["2014-01-17",14.1495,14.1833,14.0009,14.0279,2345700.0],["2014-01-21",14.0617,14.082,13.9064,13.9807,2140700.0],["2014-01-22",13.9604,13.9942,13.8861,13.9334,1511200.0],["2014-01-23",13.8388,13.8463,13.7375,13.8186,2081200.0],["2014-01-24",13.616,13.6261,13.4539,13.4606,2230900.0],["2014-01-27",13.5619,13.5754,13.339,13.3931,1818300.0],["2014-01-28",13.643,13.7781,13.6227,13.7578,1598600.0],["2014-01-29",13.5214,13.5754,13.4667,13.4809,1585400.0],["2014-01-30",13.5079,13.5552,13.4268,13.5146,1335200.0],["2014-01-31",13.2377,13.5045,13.2175,13.4201,1777500.0],["2014-02-03",13.204,13.2648,12.9473,12.9811,2335200.0],["2014-02-04",13.8051,13.8118,13.67,13.751,4281300.0],["2014-02-05",13.697,13.7105,13.6024,13.6565,2584400.0],["2014-02-06",13.751,13.8388,13.7308,13.7713,2562500.0],["2014-02-07",13.8118,13.9672,13.778,13.9537,1427900.0],["2014-02-10",13.8321,13.9469,13.8186,13.9199,1112700.0],["2014-02-11",13.9537,14.0685,13.8794,14.0279,2562100.0],["2014-02-12",13.984,14.1022,13.9807,14.0617,1537100.0],["2014-02-13",13.9807,14.1698,13.9807,14.1563,1209400.0],["2014-02-14",14.1225,14.1428,14.0617,14.0752,1018400.0],["2014-02-18",14.1563,14.2711,14.1495,14.2171,1836000.0],["2014-02-19",14.1563,14.2137,14.0415,14.0482,1017300.0],["2014-02-20",13.9604,14.1157,13.9469,14.082,1732000.0],["2014-02-21",14.0347,14.0989,13.9908,14.0144,1692900.0],["2014-02-24",13.9942,14.1563,13.9942,14.082,1442100.0],["2014-02-25",13.9672,14.0279,13.8827,13.9469,1169400.0],["2014-02-26",13.8118,13.9604,13.7848,13.8996,1430100.0],["2014-02-27",14.1495,14.2711,14.109,14.2508,3272700.0],["2014-02-28",14.4197,14.521,14.3859,14.4264,2456500.0],["2014-03-03",13.9604,13.9942,13.7713,13.8186,6582000.0],["2014-03-04",14.163,14.1833,14.0617,14.1225,3151600.0],["2014-03-05",14.1563,14.2778,14.1428,14.1833,1662900.0],["2014-03-06",14.4129,14.4872,14.4062,14.4534,2068000.0],["2014-03-07",14.467,14.4872,14.2947,14.3724,3026300.0],["2014-03-10",14.2846,14.3184,14.163,14.2643,2375300.0],["2014-03-11",14.2508,14.3589,14.1259,14.1495,2549100.0],["2014-03-12",14.1698,14.2137,14.109,14.19,1806300.0],["2014-03-13",14.3116,14.344,14.082,14.136,4488600.0],["2014-03-14",13.8726,13.9874,13.6295,13.6835,3592600.0],["2014-03-17",13.643,13.8152,13.6362,13.7848,1969400.0],["2014-03-18",13.9672,14.1326,13.9604,14.0077,1588500.0],["2014-03-19",14.1225,14.1293,13.7308,13.8591,2031600.0],["2014-03-20",13.8861,14.0887,13.8692,14.0482,1251500.0],["2014-03-21",13.9334,13.9537,13.7038,13.7105,1876200.0],["2014-03-24",13.7105,13.751,13.5822,13.7105,1127900.0],["2014-03-25",13.8456,13.8591,13.6497,13.7983,1818700.0],["2014-03-26",13.8794,13.8794,13.7105,13.7173,1341000.0],["2014-03-27",13.697,13.7443,13.5957,13.697,1373000.0],["2014-03-28",13.724,13.751,13.6382,13.6835,1648100.0],["2014-03-31",13.9334,14.0313,13.9334,13.9942,1812600.0],["2014-04-01",14.2508,14.2846,14.1698,14.2846,1832800.0],["2014-04-02",14.1968,14.2778,14.1765,14.2441,1242100.0],["2014-04-03",14.1765,14.2035,14.0752,14.1495,1065400.0],["2014-04-04",14.1022,14.1293,13.9266,13.9469,1445100.0],["2014-04-07",13.8929,13.8929,13.7369,13.8051,1354900.0],["2014-04-08",13.724,13.8253,13.6767,13.8186,1122500.0],["2014-04-09",13.8861,13.9874,13.8186,13.9739,770400.0],["2014-04-10",13.9064,13.9537,13.7375,13.7375,1519100.0],["2014-04-11",13.5282,13.6767,13.4809,13.5754,2598100.0],["2014-04-14",13.4674,13.5214,13.3255,13.4471,1866700.0],["2014-04-15",13.3998,13.4674,13.2242,13.4133,2159400.0],["2014-04-16",13.4133,13.4944,13.3526,13.4876,1903200.0],["2014-04-17",13.7038,13.7551,13.6328,13.6767,2371600.0],["2014-04-21",13.6903,13.7983,13.6767,13.7375,1762300.0],["2014-04-22",13.8929,13.9705,13.876,13.9131,956300.0],["2014-04-23",13.9604,13.9739,13.8523,13.8591,1485900.0],["2014-04-24",13.8726,13.9469,13.7477,13.8726,1050700.0],["2014-04-25",13.7713,13.7713,13.6632,13.697,987700.0],["2014-04-28",13.8591,13.8814,13.616,13.7578,2005300.0],["2014-04-29",13.9537,14.0415,13.9469,13.9942,1778100.0],["2014-04-30",14.0212,14.1495,13.9705,14.1225,1052300.0],["2014-05-01",14.136,14.1968,14.0887,14.1968,850900.0],["2014-05-02",14.0685,14.1428,14.0415,14.0955,1160800.0],["2014-05-05",13.9469,14.109,13.9131,14.0752,1372700.0],["2014-05-06",14.2103,14.2373,14.0617,14.1225,2080500.0],["2014-05-07",14.1698,14.2103,14.082,14.1833,2198900.0],["2014-05-08",14.1022,14.1833,13.9942,14.0347,1646200.0],["2014-05-09",13.9064,13.9266,13.8388,13.9064,1212700.0],["2014-05-12",13.8659,13.9064,13.778,13.8186,1093500.0],["2014-05-13",13.7983,13.8321,13.7578,13.8051,870100.0],["2014-05-14",13.8186,13.8996,13.7848,13.7983,1063200.0],["2014-05-15",13.5687,13.5754,13.4133,13.4741,1455200.0],["2014-05-16",13.4066,13.4606,13.3593,13.4471,999100.0],["2014-05-19",13.2918,13.3728,13.2715,13.3661,1106600.0],["2014-05-20",13.3458,13.3965,13.2512,13.3188,1009600.0],["2014-05-21",13.3998,13.5079,13.3728,13.4606,1247700.0],["2014-05-22",13.4606,13.4944,13.4404,13.4606,450600.0],["2014-05-23",13.4741,13.5957,13.4741,13.5957,1164900.0],["2014-05-27",13.6362,13.6902,13.545,13.6362,1650600.0],["2014-05-28",13.7038,13.7645,13.6632,13.7308,926100.0],["2014-05-29",13.7173,13.7173,13.6295,13.67,1615200.0],["2014-05-30",13.5282,13.5957,13.5011,13.5957,1606200.0],["2014-06-02",13.6565,13.6565,13.5484,13.5889,1394000.0],["2014-06-03",13.4606,13.5214,13.4471,13.5011,1898700.0],["2014-06-04",13.4268,13.4809,13.4201,13.4606,1068900.0],["2014-06-05",13.5282,13.5552,13.4201,13.5349,1000000.0],["2014-06-06",13.6092,13.7105,13.6092,13.697,989400.0],["2014-06-09",13.6767,13.7747,13.6227,13.697,1069000.0],["2014-06-10",13.7173,13.7916,13.6936,13.7713,3276100.0],["2014-06-11",13.4944,13.5552,13.4539,13.4876,5574100.0],["2014-06-12",13.2783,13.339,13.2445,13.285,5181300.0],["2014-06-13",13.1769,13.2107,13.0689,13.1162,3707400.0],["2014-06-16",12.9878,13.0621,12.9743,13.0419,1876300.0],["2014-06-17",12.9473,13.1432,12.9406,13.1162,3949700.0],["2014-06-18",13.1094,13.2445,13.0891,13.2242,2046900.0],["2014-06-19",13.0824,13.0993,12.9338,12.9743,2794500.0],["2014-06-20",12.8899,12.9271,12.8393,12.8663,1580100.0],["2014-06-23",12.8528,12.8528,12.792,12.819,1491300.0],["2014-06-24",12.7312,12.7312,12.5286,12.5556,2942600.0],["2014-06-25",12.7582,12.8122,12.7312,12.7852,4366800.0],["2014-06-26",12.5353,12.5421,12.3935,12.4745,3673400.0],["2014-06-27",12.3462,12.4273,12.3057,12.3867,3043700.0],["2014-06-30",12.3665,12.434,12.3327,12.3732,1981400.0],["2014-07-01",12.5488,12.5826,12.4948,12.5083,3350000.0],["2014-07-02",12.6501,12.6569,12.5961,12.6164,1999500.0],["2014-07-03",12.7379,12.7987,12.7177,12.7177,779300.0],["2014-07-07",12.4678,12.5218,12.4408,12.5151,1424700.0],["2014-07-08",12.3597,12.38,12.2753,12.3327,2470600.0],["2014-07-09",12.3124,12.434,12.3057,12.4205,1845900.0],["2014-07-10",12.1166,12.3327,12.1098,12.2989,1816800.0],["2014-07-11",12.2179,12.3293,12.1841,12.2989,1385200.0],["2014-07-14",12.5286,12.5353,12.434,12.4678,1281800.0],["2014-07-15",12.6029,12.6096,12.4367,12.5151,1533100.0],["2014-07-16",12.6772,12.6805,12.5758,12.6434,1800600.0],["2014-07-17",12.4948,12.5556,12.3597,12.3732,1611600.0],["2014-07-18",12.3395,12.407,12.3253,12.3732,2307700.0],["2014-07-21",12.3057,12.3867,12.2922,12.3597,1419400.0],["2014-07-22",12.2989,12.353,12.2652,12.2719,2002300.0],["2014-07-23",12.3867,12.4002,12.2922,12.3192,2635200.0],["2014-07-24",12.488,12.4948,12.4475,12.4813,1311800.0],["2014-07-25",12.4543,12.4678,12.3597,12.407,985000.0],["2014-07-28",12.3327,12.4475,12.2787,12.3732,2351000.0],["2014-07-29",12.2854,12.2922,12.0896,12.0963,2662000.0],["2014-07-30",11.8734,11.9747,11.7789,11.941,5346000.0],["2014-07-31",11.6303,11.6776,11.5628,11.5965,3776200.0],["2014-08-01",11.529,11.6708,11.502,11.6033,3433000.0],["2014-08-04",11.5492,11.6303,11.4952,11.6168,3023900.0],["2014-08-05",11.4614,11.4817,11.3264,11.4074,3618500.0],["2014-08-06",11.3804,11.5087,11.3804,11.4412,1805900.0],["2014-08-07",11.529,11.5695,11.3331,11.3669,1896300.0],["2014-08-08",11.5898,11.7789,11.5526,11.7654,4683600.0],["2014-08-11",11.7586,11.7789,11.6641,11.6843,1434000.0],["2014-08-12",11.7316,11.7654,11.6506,11.6978,1693100.0],["2014-08-13",11.8329,11.8532,11.7924,11.7991,1158700.0],["2014-08-14",11.8734,11.968,11.8667,11.9342,1684400.0],["2014-08-15",12.0423,12.0625,11.7316,11.8667,2110300.0],["2014-08-18",11.9207,11.9781,11.914,11.9477,1081200.0],["2014-08-19",11.9612,11.9883,11.941,11.9612,1121500.0],["2014-08-20",11.8802,11.9477,11.8599,11.9207,1406700.0],["2014-08-21",11.995,12.1166,11.9883,12.1166,2049200.0],["2014-08-22",11.9815,12.0119,11.9072,11.941,1769200.0],["2014-08-25",12.0085,12.0828,11.9815,12.0558,1895300.0],["2014-08-26",12.1098,12.1774,12.0761,12.1301,2581400.0],["2014-08-27",12.2179,12.2314,12.1166,12.1706,1601500.0],["2014-08-28",12.0625,12.1098,12.0288,12.1098,2111000.0],["2014-08-29",12.0828,12.1706,12.0693,12.1166,2508600.0],["2014-09-02",12.0018,12.0625,11.968,12.0558,1739000.0],["2014-09-03",12.2314,12.2449,12.0355,12.0693,2014200.0],["2014-09-04",12.1301,12.1571,12.022,12.049,2565300.0],["2014-09-05",12.0085,12.022,11.941,11.995,1577300.0],["2014-09-08",11.914,11.968,11.8464,11.8937,1448700.0],["2014-09-09",11.8599,11.8802,11.7856,11.8397,1228900.0],["2014-09-10",11.8599,11.914,11.8397,11.8937,1060100.0],["2014-09-11",11.8194,11.8802,11.7958,11.8532,2269200.0],["2014-09-12",11.8667,11.9376,11.8532,11.9275,2110900.0],["2014-09-15",11.8059,11.8566,11.7721,11.8262,1642600.0],["2014-09-16",11.7721,11.8667,11.7248,11.8532,1386300.0],["2014-09-17",11.8802,11.9612,11.8262,11.8734,1722300.0],["2014-09-18",11.9815,12.0423,11.9612,11.995,2317600.0],["2014-09-19",11.9612,11.9883,11.914,11.941,4136300.0],["2014-09-22",11.8262,11.8397,11.7093,11.7451,2347200.0],["2014-09-23",11.7451,11.8194,11.6843,11.6843,1932300.0],["2014-09-24",11.7316,11.914,11.7181,11.9005,2921100.0],["2014-09-25",11.8667,11.8937,11.7552,11.7654,2537000.0],["2014-09-26",11.8869,11.9545,11.8302,11.9207,1863100.0],["2014-09-29",11.8802,11.9207,11.7991,11.8397,2593500.0],["2014-09-30",11.7113,11.7856,11.6641,11.7316,1973300.0],["2014-10-01",11.7586,11.7721,11.6607,11.7046,2072100.0],["2014-10-02",11.6776,11.6776,11.4952,11.6168,1976600.0],["2014-10-03",11.3399,11.3804,11.2858,11.3466,3255000.0],["2014-10-06",11.4074,11.475,11.3331,11.4142,6175500.0],["2014-10-07",11.2656,11.2926,11.1778,11.1778,6092600.0],["2014-10-08",11.2183,11.3939,11.1508,11.3736,6281400.0],["2014-10-09",11.1778,11.1947,10.8907,10.9279,6007400.0],["2014-10-10",10.9279,10.9752,10.732,10.7455,2658800.0],["2014-10-13",10.9009,10.9549,10.732,10.7388,2357600.0],["2014-10-14",10.8131,10.8874,10.7455,10.7793,3162300.0],["2014-10-15",10.5699,10.6442,10.3538,10.6104,4547200.0],["2014-10-16",10.1647,10.4619,10.1579,10.3943,4482000.0],["2014-10-17",10.624,10.7861,10.6037,10.6983,4676800.0],["2014-10-20",10.7455,10.8401,10.7388,10.8401,1888600.0],["2014-10-21",10.9887,11.0495,10.9617,11.0359,1872900.0],["2014-10-22",11.0562,11.0765,10.9346,10.9346,2129000.0],["2014-10-23",11.063,11.0961,11.0292,11.0359,2336500.0],["2014-10-24",11.0562,11.1102,11.0089,11.1102,1754100.0],["2014-10-27",10.8806,11.0157,10.8401,10.9617,2274600.0],["2014-10-28",11.529,11.7721,11.4952,11.7451,4023100.0],["2014-10-29",11.6708,11.7654,11.5121,11.5628,3109000.0],["2014-10-30",11.4142,11.5898,11.4074,11.5425,2921400.0],["2014-10-31",11.6438,11.7586,11.61,11.7384,2097300.0],["2014-11-03",11.6978,11.7012,11.5492,11.5965,1340300.0],["2014-11-04",11.5965,11.6229,11.5222,11.583,1379600.0],["2014-11-05",11.6506,11.6978,11.6033,11.637,2167400.0],["2014-11-06",11.6911,11.7046,11.5053,11.5492,1967500.0],["2014-11-07",11.502,11.529,11.4513,11.5222,1324300.0],["2014-11-10",11.583,11.6033,11.5425,11.556,791400.0],["2014-11-11",11.7046,11.7113,11.6438,11.7046,804300.0],["2014-11-12",11.7181,11.7904,11.7046,11.7384,764600.0],["2014-11-13",11.8059,11.9072,11.7991,11.8464,1067100.0],["2014-11-14",11.7384,11.8599,11.7316,11.8464,675200.0],["2014-11-17",11.7519,11.8262,11.6911,11.7856,825100.0],["2014-11-18",11.8262,11.8802,11.8018,11.8329,504800.0],["2014-11-19",11.8464,11.8869,11.7991,11.8194,681900.0],["2014-11-20",11.6506,11.7113,11.637,11.6978,757800.0],["2014-11-21",11.7991,11.7991,11.7451,11.7451,7000.0],["2014-11-24",11.8532,12.1503,11.7384,11.8734,6800.0],["2014-11-25",11.8599,11.8599,11.8086,11.8086,4400.0],["2014-11-26",11.8532,15.6692,11.8329,15.6692,2800.0],["2014-11-28",12.2179,12.2449,12.1301,12.1503,111600.0],["2014-12-01",12.2246,12.2449,12.0355,12.0896,450000.0],["2014-12-02",12.1301,12.1706,12.0761,12.1571,567400.0],["2014-12-03",12.2449,12.2854,12.2111,12.2652,426100.0],["2014-12-04",12.2449,12.3057,12.2246,12.2719,698800.0],["2014-12-05",12.2719,12.3327,12.2179,12.3057,620400.0],["2014-12-08",12.2111,12.2449,12.1301,12.1841,480200.0],["2014-12-09",12.0693,12.1909,12.0693,12.1436,422800.0],["2014-12-10",12.1166,12.1368,11.9545,11.9612,891000.0],["2014-12-11",12.0085,12.0558,11.9545,11.9883,813200.0],["2014-12-12",11.9747,12.0288,11.7046,11.7519,1257800.0],["2014-12-15",11.8262,11.8532,11.5898,11.6033,993100.0],["2014-12-16",11.5965,11.8329,11.5763,11.6303,1063100.0],["2014-12-17",11.6776,11.7924,11.6033,11.7316,688900.0],["2014-12-18",11.7924,11.8937,11.7519,11.8869,759900.0],["2014-12-19",11.8869,11.8869,11.8869,11.8869,0.0],["2014-12-22",11.7856,11.8464,11.7856,11.8397,701900.0],["2014-12-23",11.8194,11.8937,11.7991,11.8194,1097100.0],["2014-12-24",11.7991,11.9072,11.7924,11.8937,450200.0],["2014-12-26",11.8329,11.968,11.8262,11.9342,531800.0],["2014-12-29",11.7249,11.7485,11.6641,11.6911,813900.0],["2014-12-30",11.6573,11.7181,11.637,11.6641,601200.0],["2014-12-31",11.637,11.6506,11.502,11.5155,561300.0],["2015-01-02",11.5155,11.6843,11.4817,11.5425,1438200.0],["2015-01-05",11.3534,11.3601,11.144,11.2115,1399000.0],["2015-01-06",11.2251,11.2521,11.0427,11.0832,743300.0],["2015-01-07",11.2183,11.3129,11.1373,11.2723,809800.0],["2015-01-08",11.2116,11.3061,11.2048,11.2453,1103300.0],["2015-01-09",11.2048,11.2183,11.0967,11.171,820400.0],["2015-01-12",11.09,11.1373,11.0157,11.063,1159500.0],["2015-01-13",11.2453,11.3635,11.117,11.2048,1722100.0],["2015-01-14",11.171,11.198,10.9819,11.1305,2195400.0],["2015-01-15",11.4142,11.4682,10.9211,11.1643,9113900.0],["2015-01-16",10.8198,11.063,10.8131,10.9617,2733500.0],["2015-01-20",11.3399,11.3399,11.0765,11.1845,1583100.0],["2015-01-21",11.198,11.3939,11.171,11.3399,2005900.0],["2015-01-22",11.502,11.6573,11.475,11.6438,1395500.0],["2015-01-23",11.6978,11.7991,11.61,11.7113,1652100.0],["2015-01-26",11.7113,11.7519,11.6269,11.6506,776600.0],["2015-01-27",11.529,11.637,11.4817,11.5898,852600.0],["2015-01-28",11.4344,11.4344,11.1744,11.2115,1328400.0],["2015-01-29",11.2994,11.3872,11.2521,11.3804,1393100.0],["2015-01-30",11.2656,11.3736,11.2386,11.2656,1389400.0],["2015-02-02",11.198,11.4108,11.1913,11.4007,1419700.0],["2015-02-03",11.4682,11.6708,11.4682,11.6033,946100.0],["2015-02-04",11.7181,11.8937,11.7113,11.7789,1001000.0],["2015-02-05",11.6573,11.7991,11.6506,11.7789,690500.0],["2015-02-06",11.7924,11.8633,11.6843,11.7316,896300.0],["2015-02-09",11.6235,11.7654,11.6168,11.7113,721000.0],["2015-02-10",11.2251,11.4412,11.198,11.4344,2091200.0],["2015-02-11",11.1913,11.1913,11.0495,11.171,2036200.0],["2015-02-12",11.4277,11.5695,11.404,11.4682,1473100.0],["2015-02-13",11.5898,11.6438,11.5492,11.61,1204300.0],["2015-02-17",11.7586,11.7924,11.6708,11.7384,998300.0],["2015-02-18",11.7924,11.8194,11.7113,11.7519,624700.0],["2015-02-19",11.7384,11.7721,11.6978,11.7113,1468600.0],["2015-02-20",11.6708,11.9444,11.6438,11.914,1048400.0],["2015-02-23",11.7654,11.8329,11.7046,11.7316,825200.0],["2015-02-24",11.7046,11.7688,11.6978,11.7249,835100.0],["2015-02-25",11.7451,11.9275,11.7249,11.8059,1864300.0],["2015-02-26",11.7519,11.8397,11.7451,11.7856,1104700.0],["2015-02-27",11.8667,11.9342,11.8126,11.8126,1218500.0],["2015-03-02",11.7384,11.8262,11.7181,11.8059,4052200.0],["2015-03-03",11.8532,11.8937,11.7586,11.8126,2215600.0],["2015-03-04",11.8667,11.9207,11.7721,11.9005,1620200.0],["2015-03-05",11.8937,11.9275,11.8262,11.8734,1419500.0],["2015-03-06",11.8734,12.0085,11.8127,11.8464,2909700.0],["2015-03-09",11.8464,11.8802,11.7721,11.8059,1850900.0],["2015-03-10",11.6978,11.735,11.6269,11.6573,1911600.0],["2015-03-11",11.61,11.6708,11.5695,11.6033,1167800.0],["2015-03-12",11.6843,11.7316,11.6438,11.7249,1019900.0],["2015-03-13",11.7586,11.9005,11.7181,11.8869,1311700.0],["2015-03-16",12.0896,12.1436,12.0625,12.0963,1542500.0],["2015-03-17",11.968,12.0423,11.9275,12.0085,1415100.0],["2015-03-18",12.0963,12.38,12.0828,12.3395,2022200.0],["2015-03-19",12.2787,12.3327,12.2314,12.2517,1170900.0],["2015-03-20",12.6231,12.7244,12.5488,12.6299,1617900.0],["2015-03-23",12.7852,12.9,12.765,12.8595,2021700.0],["2015-03-24",12.9811,13.0338,12.9068,12.9271,1873700.0],["2015-03-25",12.9541,13.0081,12.8244,12.846,1396800.0],["2015-03-26",12.8257,12.8865,12.7109,12.8595,1570100.0],["2015-03-27",12.792,12.8798,12.7785,12.8325,1248500.0],["2015-03-30",12.9203,12.9541,12.8933,12.9406,868400.0],["2015-03-31",12.6839,12.7785,12.64,12.6772,1713200.0],["2015-04-01",12.6772,12.9608,12.6772,12.9271,948100.0],["2015-04-02",13.0486,13.0824,13.0115,13.0486,996000.0],["2015-04-06",13.0486,13.1364,13.0216,13.1229,1552700.0],["2015-04-07",13.1499,13.2175,13.1297,13.1364,2780200.0],["2015-04-08",13.1229,13.1229,12.9743,13.0216,1573400.0],["2015-04-09",13.1364,13.1432,13.0013,13.0756,1275100.0],["2015-04-10",13.1094,13.1499,13.0216,13.0824,1328500.0],["2015-04-13",13.0959,13.1364,13.0317,13.0351,1530400.0],["2015-04-14",13.1162,13.204,13.1094,13.1499,1332300.0],["2015-04-15",13.2512,13.3661,13.2377,13.3188,1743900.0],["2015-04-16",13.3863,13.4944,13.339,13.4336,1856300.0],["2015-04-17",13.3526,13.4133,13.285,13.3931,1928200.0],["2015-04-20",13.4809,13.5214,13.3728,13.3998,1110700.0],["2015-04-21",13.5214,13.5552,13.4599,13.4741,1122800.0],["2015-04-22",13.3796,13.3863,13.3087,13.3593,1020500.0],["2015-04-23",13.4201,13.6362,13.4133,13.6362,1463900.0],["2015-04-24",13.7038,13.7173,13.6227,13.6565,961700.0],["2015-04-27",13.5687,13.724,13.5282,13.5822,872900.0],["2015-04-28",13.3931,13.5484,13.3728,13.5079,914100.0],["2015-04-29",13.5619,13.6835,13.5282,13.5754,3870200.0],["2015-04-30",13.5079,13.5889,13.4606,13.5552,1402600.0],["2015-05-01",13.5889,13.6362,13.5484,13.5889,960500.0],["2015-05-04",13.7713,13.8051,13.7105,13.751,898400.0],["2015-05-05",14.548,14.5885,14.3758,14.4332,2741100.0],["2015-05-06",14.1428,14.2576,14.1083,14.19,1821400.0],["2015-05-07",14.3386,14.4737,14.2778,14.3859,2663600.0],["2015-05-08",14.494,14.521,14.3724,14.4467,1290600.0],["2015-05-11",14.6663,14.7771,14.6455,14.6802,1167100.0],["2015-05-12",14.7217,14.7702,14.6351,14.7009,1309700.0],["2015-05-13",14.5624,14.7252,14.5277,14.597,3345400.0],["2015-05-14",14.7148,14.7841,14.5866,14.7148,3030400.0],["2015-05-15",14.6247,14.7217,14.6109,14.7079,1161100.0],["2015-05-18",14.6663,14.7009,14.597,14.6802,1710100.0],["2015-05-19",14.5693,14.6732,14.5645,14.6386,1946100.0],["2015-05-20",15.1028,15.2413,15.0404,15.2136,2866800.0],["2015-05-21",15.0889,15.1998,15.0543,15.1651,1962800.0],["2015-05-22",14.9781,15.0404,14.9088,14.9781,1301800.0],["2015-05-26",14.8603,14.8603,14.7009,14.7771,1218300.0],["2015-05-27",14.8949,15.1374,14.8395,15.082,1464100.0],["2015-05-28",15.1443,15.1998,15.0196,15.172,1313800.0],["2015-05-29",15.1097,15.1651,14.8187,14.9503,1901700.0],["2015-06-01",15.082,15.082,14.8534,14.9157,945300.0],["2015-06-02",15.2136,15.269,15.1374,15.1859,1379500.0],["2015-06-03",15.2067,15.3106,15.2067,15.2621,1571200.0],["2015-06-04",15.1374,15.3522,15.1048,15.2067,1342900.0],["2015-06-05",14.8395,14.985,14.7633,14.9573,1285100.0],["2015-06-08",14.985,14.9988,14.9053,14.9503,802800.0],["2015-06-09",14.9365,14.9711,14.8464,14.8811,1030000.0],["2015-06-10",15.2552,15.3591,15.1998,15.2621,1205300.0],["2015-06-11",15.1513,15.172,15.0612,15.1166,1558600.0],["2015-06-12",15.0196,15.1235,14.9503,15.0681,927600.0],["2015-06-15",14.7425,14.9642,14.7425,14.9642,972600.0],["2015-06-16",14.9019,14.9296,14.7841,14.8534,866800.0],["2015-06-17",14.8118,14.8118,14.6178,14.7148,1722100.0],["2015-06-18",14.694,14.8118,14.6386,14.7217,2021100.0],["2015-06-19",14.7633,14.8811,14.7079,14.8395,1068500.0],["2015-06-22",15.0404,15.1651,14.9919,15.0889,1531300.0],["2015-06-23",15.082,15.1998,15.075,15.1582,845900.0],["2015-06-24",15.1166,15.179,15.0196,15.0266,1258200.0],["2015-06-25",15.1097,15.1374,15.0612,15.082,1764300.0],["2015-06-26",15.1859,15.2898,15.1166,15.1928,1195900.0],["2015-06-29",14.9226,14.985,14.7148,14.7564,2767300.0],["2015-06-30",14.9642,14.985,14.5901,14.6871,2458400.0],["2015-07-01",14.8534,14.9988,14.8534,14.9157,1252800.0],["2015-07-02",15.0473,15.1582,15.0404,15.1513,1303100.0],["2015-07-06",15.1513,15.1513,14.4876,14.5624,1597500.0],["2015-07-07",14.6594,14.7287,14.3407,14.6663,3458500.0],["2015-07-08",14.3061,14.3476,14.2091,14.2783,1380800.0],["2015-07-09",14.6178,14.7529,13.9389,14.6802,1870100.0],["2015-07-10",15.172,15.1928,15.0404,15.1443,1702800.0],["2015-07-13",15.2482,15.2898,15.179,15.276,1345800.0],["2015-07-14",15.2898,15.4145,15.2794,15.3799,1723500.0],["2015-07-15",15.5254,15.657,15.4769,15.5808,2793600.0],["2015-07-16",15.6431,15.7124,15.6431,15.6847,1980900.0],["2015-07-17",15.4838,15.6501,15.4561,15.6431,1407800.0],["2015-07-20",15.5877,15.6501,15.4907,15.6016,1592400.0],["2015-07-21",15.5531,15.6016,15.5046,15.5739,1466000.0],["2015-07-22",15.276,15.4492,15.269,15.3937,1745200.0],["2015-07-23",15.6778,15.7193,15.5877,15.6154,2120200.0],["2015-07-24",15.6154,15.6431,15.4145,15.463,1385100.0],["2015-07-27",15.4076,15.4422,15.1998,15.2275,1563600.0],["2015-07-28",15.4699,15.6362,15.4492,15.6016,2521200.0],["2015-07-29",15.7609,15.9064,15.7332,15.8094,1567400.0],["2015-07-30",15.8163,15.9272,15.7332,15.9272,1004100.0],["2015-07-31",16.0172,16.0657,15.941,15.9757,1483500.0],["2015-08-03",15.9965,16.0657,15.9202,16.0172,2172700.0],["2015-08-04",15.8163,15.8607,15.7193,15.7678,1133200.0],["2015-08-05",15.8233,15.8718,15.754,15.7817,1608100.0],["2015-08-06",15.8718,15.9202,15.7955,15.851,1320100.0],["2015-08-07",15.657,15.6708,15.4769,15.5461,1163500.0],["2015-08-10",15.5877,15.754,15.5808,15.7332,609100.0],["2015-08-11",15.6639,15.7055,15.4492,15.5046,1967400.0],["2015-08-12",15.3106,15.3383,15.1097,15.3175,1929700.0],["2015-08-13",15.3314,15.4076,15.269,15.3314,1462100.0],["2015-08-14",15.2967,15.3591,15.2205,15.3037,1361600.0],["2015-08-17",15.269,15.4492,15.2275,15.4492,1264900.0],["2015-08-18",15.4353,15.4561,15.321,15.3799,989900.0],["2015-08-19",15.2552,15.3591,15.1582,15.276,1624700.0],["2015-08-20",15.1235,15.1235,14.8534,14.8534,3090600.0],["2015-08-21",14.8049,14.8741,14.403,14.4169,3150000.0],["2015-08-24",14.1398,14.2506,13.828,14.1329,4725900.0],["2015-08-25",14.8811,14.8811,14.3407,14.3615,3329500.0],["2015-08-26",14.5208,14.5347,14.1744,14.5,2665300.0],["2015-08-27",14.41,14.4377,14.2021,14.41,3068900.0],["2015-08-28",14.3061,14.4931,14.2991,14.4654,2170300.0],["2015-08-31",14.3268,14.4377,14.2437,14.3338,1594500.0],["2015-09-01",14.1259,14.1467,13.9735,14.0289,2148800.0],["2015-09-02",14.2229,14.2229,13.9389,14.1467,1424100.0],["2015-09-03",14.1675,14.2853,14.0844,14.1398,1973700.0],["2015-09-04",13.8557,13.925,13.7969,13.8973,1239800.0],["2015-09-08",14.1398,14.2021,14.0601,14.1813,1135600.0],["2015-09-09",14.4654,14.4931,14.1744,14.1883,1902200.0],["2015-09-10",14.1883,14.3615,14.1536,14.2991,1471100.0],["2015-09-11",14.1952,14.3823,14.1883,14.3823,827500.0],["2015-09-14",14.0913,14.1155,14.022,14.1051,1328000.0],["2015-09-15",13.7795,13.977,13.7657,13.9458,1423100.0],["2015-09-16",13.8419,13.9631,13.7657,13.925,1602800.0],["2015-09-17",13.6548,13.925,13.641,13.731,1921800.0],["2015-09-18",13.3846,13.5371,13.3084,13.3292,1939000.0],["2015-09-21",13.3916,13.4193,13.2946,13.35,1280700.0],["2015-09-22",13.0937,13.1352,12.962,13.0175,1951600.0],["2015-09-23",12.9205,12.9413,12.6711,12.7126,2076800.0],["2015-09-24",12.6157,12.6434,12.4494,12.5602,1927500.0],["2015-09-25",12.8443,12.8997,12.6988,12.7404,1686400.0],["2015-09-28",12.7126,12.7196,12.4632,12.491,2628700.0],["2015-09-29",12.6364,12.6988,12.5914,12.6641,2369700.0],["2015-09-30",12.8096,12.8373,12.6849,12.8304,1518100.0],["2015-10-01",12.9828,13.0313,12.8512,12.9551,1499100.0],["2015-10-02",13.0383,13.3223,12.9593,13.3223,2469800.0],["2015-10-05",13.4193,13.5925,13.4054,13.5856,1866300.0],["2015-10-06",13.6479,13.7588,13.6271,13.6964,1454900.0],["2015-10-07",13.925,13.9804,13.738,13.835,1471900.0],["2015-10-08",13.7033,13.7865,13.6375,13.7795,1287400.0],["2015-10-09",13.7588,13.7969,13.6708,13.7103,985600.0],["2015-10-12",13.6825,13.7206,13.634,13.6825,717500.0],["2015-10-13",13.5301,13.6722,13.5093,13.5301,1028400.0],["2015-10-14",13.7172,13.7865,13.5925,13.6271,1209700.0],["2015-10-15",13.5925,13.8938,13.5648,13.8835,824200.0],["2015-10-16",14.1675,14.2298,14.0774,14.2091,1048700.0],["2015-10-19",14.0636,14.0774,13.9735,13.9943,1347600.0],["2015-10-20",13.9527,13.9735,13.8627,13.8835,2481100.0],["2015-10-21",13.8419,13.8557,13.6825,13.6895,2616000.0],["2015-10-22",13.7865,14.0185,13.7657,13.9874,1721900.0],["2015-10-23",14.216,14.3407,14.2091,14.2368,2385900.0],["2015-10-26",14.2576,14.2922,14.1675,14.2299,968500.0],["2015-10-27",14.1121,14.1398,14.0289,14.0636,910600.0],["2015-10-28",13.9042,14.1467,13.8973,14.0774,1435900.0],["2015-10-29",13.8488,13.925,13.738,13.835,1193300.0],["2015-10-30",13.8904,13.9458,13.8211,13.8765,1766800.0],["2015-11-02",14.119,14.1606,14.0359,14.1398,937900.0],["2015-11-03",13.3015,13.3916,13.2392,13.3154,4505200.0],["2015-11-04",13.4747,13.4886,13.3015,13.35,1903200.0],["2015-11-05",13.4193,13.4539,13.3361,13.3708,2326500.0],["2015-11-06",13.6202,13.7206,13.5613,13.6756,1985000.0],["2015-11-09",13.6756,13.7033,13.5163,13.5648,1517100.0],["2015-11-10",13.4747,13.5024,13.4054,13.4401,3238400.0],["2015-11-11",13.5717,13.5856,13.4366,13.4955,1536800.0],["2015-11-12",13.2669,13.3743,13.2045,13.2045,1680500.0],["2015-11-13",13.2877,13.3223,13.1352,13.1422,1508300.0],["2015-11-16",12.9967,13.0798,12.9496,13.0798,1521100.0],["2015-11-17",13.3154,13.3798,13.2392,13.2738,1423800.0],["2015-11-18",13.4331,13.5093,13.3805,13.5024,1217400.0],["2015-11-19",13.6133,13.6756,13.5856,13.6548,973300.0],["2015-11-20",13.6548,13.6756,13.4712,13.4955,1041700.0],["2015-11-23",13.35,13.3756,13.2461,13.2946,1202400.0],["2015-11-24",13.2322,13.3362,13.2115,13.3015,1105400.0],["2015-11-25",13.35,13.3881,13.3015,13.3223,1420700.0],["2015-11-27",13.3084,13.3431,13.2703,13.2877,804600.0],["2015-11-30",13.2946,13.3708,13.2669,13.2738,1407500.0],["2015-12-01",13.3846,13.4262,13.2946,13.4124,1588300.0],["2015-12-02",13.4262,13.4609,13.35,13.3916,1778500.0],["2015-12-03",13.6063,13.6063,13.3445,13.3985,2373500.0],["2015-12-04",13.4124,13.6133,13.4089,13.6063,2116300.0],["2015-12-07",13.5024,13.5093,13.3465,13.4124,1456500.0],["2015-12-08",13.1768,13.2496,13.1352,13.1837,1831400.0],["2015-12-09",13.156,13.2461,13.0313,13.1699,2621700.0],["2015-12-10",13.163,13.2045,13.0521,13.066,1369000.0],["2015-12-11",12.8858,12.8997,12.7057,12.7126,1898700.0],["2015-12-14",12.8858,12.9066,12.5983,12.6849,3381600.0],["2015-12-15",12.8858,13.0105,12.8858,12.9482,2581500.0],["2015-12-16",13.0867,13.2946,12.9967,13.2738,2030200.0],["2015-12-17",13.3985,13.4193,13.2738,13.3084,2263000.0],["2015-12-18",13.4124,13.4331,13.253,13.253,2867100.0],["2015-12-21",13.3154,13.4054,13.1907,13.2738,1750200.0],["2015-12-22",13.3846,13.4539,13.3154,13.4331,1634800.0],["2015-12-23",13.3916,13.6271,13.3846,13.6271,1631200.0],["2015-12-24",13.5717,13.7033,13.544,13.6341,761300.0],["2015-12-28",13.6479,13.7172,13.6133,13.6825,1085000.0],["2015-12-29",13.7033,13.8142,13.7033,13.7934,1016100.0],["2015-12-30",13.7103,13.738,13.6479,13.6479,890100.0],["2015-12-31",13.5094,13.5648,13.4124,13.4193,1100500.0],["2016-01-04",13.1075,13.2599,13.0486,13.253,1936800.0],["2016-01-05",13.2322,13.253,13.1075,13.1768,1966300.0],["2016-01-06",12.9828,13.0764,12.9551,13.0105,1808000.0],["2016-01-07",12.6641,12.7958,12.6364,12.678,2340000.0],["2016-01-08",12.491,12.4979,12.0199,12.0337,2856900.0],["2016-01-11",12.2623,12.2831,12.0704,12.1792,2492100.0],["2016-01-12",12.2346,12.3039,12.103,12.2415,2064300.0],["2016-01-13",12.2623,12.297,11.8813,11.9714,2929700.0],["2016-01-14",11.9229,12.1376,11.7912,12.0684,2424700.0],["2016-01-15",11.5695,11.7358,11.4511,11.5141,2312700.0],["2016-01-19",11.8467,11.8674,11.5973,11.6873,2573600.0],["2016-01-20",11.4171,11.4989,11.1539,11.3825,2954300.0],["2016-01-21",11.2855,11.3617,11.14,11.2994,3918800.0],["2016-01-22",11.521,11.5973,11.4171,11.5418,2130200.0],["2016-01-25",11.2924,11.334,11.1781,11.1885,2494900.0],["2016-01-26",11.14,11.3894,11.1331,11.3548,3111700.0],["2016-01-27",11.2578,11.4448,11.1954,11.2301,2644500.0],["2016-01-28",11.4448,11.4726,11.237,11.3201,2780000.0],["2016-01-29",11.334,11.528,11.3132,11.528,2895800.0],["2016-02-01",11.2786,11.4656,11.2232,11.4448,2523900.0],["2016-02-02",10.565,10.5858,10.371,10.5511,8282200.0],["2016-02-03",10.7382,10.7458,10.4126,10.7036,4137900.0],["2016-02-04",10.4472,10.7209,10.4334,10.6758,3509200.0],["2016-02-05",10.7105,10.7105,10.5304,10.565,2823800.0],["2016-02-08",10.2948,10.2948,10.1147,10.2255,3324500.0],["2016-02-09",9.7822,9.9623,9.7059,9.8237,5657900.0],["2016-02-10",10.3017,10.4403,10.1528,10.1701,7339300.0],["2016-02-11",9.9415,10.0932,9.796,9.8861,4527300.0],["2016-02-12",10.2048,10.4403,10.0766,10.4334,3953000.0],["2016-02-16",10.281,10.378,10.1493,10.3295,3858500.0],["2016-02-17",10.4472,10.6066,10.4403,10.5581,1928900.0],["2016-02-18",10.5581,10.5581,10.3225,10.3987,2438100.0],["2016-02-19",10.2879,10.3641,10.2013,10.3087,1513300.0],["2016-02-22",10.4749,10.6135,10.4749,10.5442,1555000.0],["2016-02-23",10.5511,10.5719,10.2879,10.2879,2543200.0],["2016-02-24",10.1493,10.3987,10.0904,10.3779,3014800.0],["2016-02-25",10.5027,10.5789,10.4334,10.5719,2436400.0],["2016-02-26",10.5996,10.6828,10.5789,10.5996,1877000.0],["2016-02-29",10.565,10.7174,10.5165,10.5442,2120800.0],["2016-03-01",10.7659,10.9876,10.7313,10.9599,2692600.0],["2016-03-02",11.1262,11.2716,11.1123,11.2647,2542600.0],["2016-03-03",11.3271,11.4518,11.3201,11.4448,3669700.0],["2016-03-04",11.431,11.5349,11.3963,11.4379,2052400.0],["2016-03-07",11.3479,11.5314,11.334,11.4795,2666300.0],["2016-03-08",11.4379,11.4448,11.2578,11.2578,3211800.0],["2016-03-09",11.4518,11.4552,11.2647,11.2994,3151600.0],["2016-03-10",11.3825,11.5418,11.192,11.3063,3015500.0],["2016-03-11",11.6319,11.7635,11.5834,11.7566,2274400.0],["2016-03-14",11.6596,11.7497,11.6076,11.7081,2356800.0],["2016-03-15",11.5557,11.6804,11.5349,11.6596,1888000.0],["2016-03-16",10.9876,11.1608,10.953,11.1192,5312600.0],["2016-03-17",11.3063,11.5314,11.2439,11.4795,2720500.0],["2016-03-18",11.5626,11.625,11.528,11.5834,2382300.0],["2016-03-21",11.6735,11.7705,11.6458,11.7081,2199300.0],["2016-03-22",11.5488,11.7081,11.521,11.6319,1809000.0],["2016-03-23",11.4726,11.4795,11.3201,11.3271,3412400.0],["2016-03-24",11.1469,11.2647,11.1227,11.2509,1672300.0],["2016-03-28",11.2716,11.3479,11.2301,11.2924,1194600.0],["2016-03-29",11.14,11.3132,11.0707,11.3063,1419300.0],["2016-03-30",11.334,11.3963,11.2994,11.3201,1349100.0],["2016-03-31",11.1262,11.2162,11.0915,11.0985,3000300.0],["2016-04-01",10.8837,10.9668,10.8629,10.953,3286100.0],["2016-04-04",10.7936,10.849,10.7451,10.7659,2721000.0],["2016-04-05",10.4888,10.5304,10.371,10.3849,2749900.0],["2016-04-06",10.3849,10.5789,10.3849,10.565,2748100.0],["2016-04-07",10.4888,10.5304,10.3087,10.3572,3339200.0],["2016-04-08",10.6204,10.6274,10.4888,10.5096,7234800.0],["2016-04-11",10.6759,10.7105,10.5373,10.5442,3331300.0],["2016-04-12",10.5927,10.7243,10.4403,10.6966,2640200.0],["2016-04-13",11.0084,11.0742,10.946,11.0638,3707500.0],["2016-04-14",11.1054,11.1747,11.0153,11.1539,3660900.0],["2016-04-15",11.0777,11.1262,11.05,11.0638,1904000.0],["2016-04-18",11.0915,11.237,11.0846,11.2093,2195300.0],["2016-04-19",11.3617,11.4656,11.3548,11.4448,2840000.0],["2016-04-20",11.5349,11.6388,11.5072,11.6042,2313400.0],["2016-04-21",11.5695,11.5695,11.3686,11.4102,2516400.0],["2016-04-22",11.4171,11.5349,11.4102,11.5072,1544700.0],["2016-04-25",11.5072,11.5488,11.4587,11.528,2031300.0],["2016-04-26",11.8259,11.8397,11.7531,11.7912,2507400.0],["2016-04-27",11.7566,11.8882,11.7566,11.8605,1960400.0],["2016-04-28",11.8328,12.0406,11.8259,11.8882,2907900.0],["2016-04-29",11.9783,12.0129,11.8882,11.9644,4477600.0],["2016-05-02",11.9506,12.0268,11.8986,11.9367,2657200.0],["2016-05-03",11.1954,11.1954,11.0015,11.0222,4781200.0],["2016-05-04",10.8906,10.9876,10.8283,10.8698,3999700.0],["2016-05-05",10.8768,10.8871,10.7728,10.8075,2991600.0],["2016-05-06",10.7105,10.8421,10.6966,10.8075,1636900.0],["2016-05-09",10.8421,10.9114,10.8213,10.8629,2335300.0],["2016-05-10",11.0153,11.0985,11.0015,11.0777,2202300.0],["2016-05-11",10.9114,11.0707,10.9045,10.9599,2305900.0],["2016-05-12",11.1322,11.1689,10.9636,11.0076,2548500.0],["2016-05-13",10.9562,11.0516,10.7876,10.7949,2076200.0],["2016-05-16",10.7362,10.8022,10.6776,10.7362,3843800.0],["2016-05-17",10.5676,10.7142,10.5162,10.5822,5185400.0],["2016-05-18",10.5896,10.8162,10.5749,10.7802,3635400.0],["2016-05-19",10.8536,10.9269,10.7509,10.8242,2858800.0],["2016-05-20",10.8682,10.9196,10.8536,10.8756,1433000.0],["2016-05-23",10.8682,10.9416,10.8462,10.8902,1888600.0],["2016-05-24",10.9782,11.0882,10.9562,11.0442,2301300.0],["2016-05-25",11.2276,11.3236,11.2276,11.3009,1478300.0],["2016-05-26",11.4256,11.4402,11.3522,11.3596,1560000.0],["2016-05-27",11.3449,11.3889,11.3009,11.3229,1217000.0],["2016-05-31",11.3009,11.3816,11.2349,11.2862,2130700.0],["2016-06-01",11.2129,11.2642,11.1396,11.2496,1948800.0],["2016-06-02",11.0662,11.1176,11.0332,11.0956,1858700.0],["2016-06-03",10.8829,10.8902,10.7289,10.8536,2336000.0],["2016-06-06",10.8242,10.9709,10.8242,10.9342,1586700.0],["2016-06-07",11.0442,11.1286,11.0442,11.0589,1432400.0],["2016-06-08",11.1542,11.1982,11.0662,11.0882,1214100.0],["2016-06-09",10.8609,10.8682,10.7839,10.8169,1859500.0],["2016-06-10",10.6116,10.6189,10.4722,10.5089,2490100.0],["2016-06-13",10.2595,10.4282,10.2155,10.2449,2137300.0],["2016-06-14",10.2375,10.3035,10.0322,10.1129,2990800.0],["2016-06-15",10.2522,10.3769,10.1862,10.2302,2692900.0],["2016-06-16",10.1422,10.3842,10.0542,10.3475,2572400.0],["2016-06-17",10.5969,10.8096,10.5822,10.7876,3192300.0],["2016-06-20",11.1542,11.1909,11.0369,11.0442,1842700.0],["2016-06-21",11.3229,11.3669,11.2642,11.3229,2684500.0],["2016-06-22",11.4696,11.5722,11.3449,11.3596,4713100.0],["2016-06-23",11.6749,11.8069,11.6236,11.8069,2185900.0],["2016-06-24",10.3255,10.4759,10.2082,10.2302,6933900.0],["2016-06-27",9.5849,9.5849,9.2475,9.3942,7935600.0],["2016-06-28",9.3355,9.3869,9.1302,9.2989,7186100.0],["2016-06-29",9.4015,9.5775,9.3612,9.5629,4623300.0],["2016-06-30",9.4969,9.5189,9.3795,9.5042,7936700.0],["2016-07-01",9.6582,9.7169,9.6142,9.6582,2409300.0],["2016-07-05",9.2182,9.2402,9.0202,9.0642,3159500.0],["2016-07-06",8.8075,9.1009,8.7488,9.0935,4439500.0],["2016-07-07",9.0202,9.1302,8.9028,8.9689,2944800.0],["2016-07-08",9.0495,9.0642,8.9102,8.9835,4588700.0],["2016-07-11",9.0935,9.2475,9.0715,9.1742,3842000.0],["2016-07-12",9.4529,9.4822,9.2842,9.4015,6251800.0],["2016-07-13",9.4162,9.4859,9.3788,9.4749,3942300.0],["2016-07-14",9.6582,9.7462,9.6215,9.6949,2708700.0],["2016-07-15",9.7389,9.7535,9.6142,9.6582,2009100.0],["2016-07-18",9.6289,9.7022,9.5702,9.6949,2510500.0],["2016-07-19",9.5629,9.6435,9.5409,9.5555,1619900.0],["2016-07-20",9.7095,9.7609,9.6435,9.7462,1732200.0],["2016-07-21",9.7755,9.8342,9.6582,9.6875,1980100.0],["2016-07-22",9.8195,9.8269,9.7389,9.7462,1465100.0],["2016-07-25",9.9442,9.9809,9.8342,9.8782,1709500.0],["2016-07-26",9.8929,9.9735,9.8269,9.9002,1662200.0],["2016-07-27",10.0689,10.0835,9.9589,10.0175,2164300.0],["2016-07-28",10.0102,10.0212,9.9002,9.9442,2988200.0],["2016-07-29",10.2889,10.2962,10.0762,10.1055,2254700.0],["2016-08-01",10.0469,10.0762,9.8929,9.8929,2961000.0],["2016-08-02",9.5629,9.5702,9.4822,9.5115,3314600.0],["2016-08-03",9.5482,9.6215,9.4969,9.6215,2703400.0],["2016-08-04",9.6582,9.7242,9.6215,9.7022,1316700.0],["2016-08-05",9.7682,9.9149,9.7609,9.8709,2405800.0],["2016-08-08",9.9955,10.0102,9.9149,9.9369,2247700.0],["2016-08-09",9.9295,10.0249,9.9149,10.0175,1233600.0],["2016-08-10",10.0835,10.0945,10.0249,10.0395,1511500.0],["2016-08-11",10.0762,10.1569,10.0615,10.1055,1180800.0],["2016-08-12",10.1862,10.1972,10.1202,10.1642,1210000.0],["2016-08-15",10.1642,10.1715,10.0909,10.1275,1354400.0],["2016-08-16",10.1349,10.1715,10.0615,10.0615,1588300.0],["2016-08-17",9.9809,10.1055,9.9295,10.0542,1263700.0],["2016-08-18",9.9442,10.0212,9.9303,10.0175,1375800.0],["2016-08-19",9.8635,9.8782,9.8122,9.8709,1325200.0],["2016-08-22",9.8269,9.9149,9.7829,9.8929,1552000.0],["2016-08-23",10.0835,10.2229,10.0835,10.1495,1900400.0],["2016-08-24",10.3989,10.4502,10.3255,10.3329,2235100.0],["2016-08-25",10.3035,10.3695,10.2889,10.3035,1234400.0],["2016-08-26",10.3402,10.4612,10.2009,10.2889,1715100.0],["2016-08-29",10.2889,10.3769,10.2889,10.3402,1027800.0],["2016-08-30",10.3989,10.4869,10.3989,10.4722,1592300.0],["2016-08-31",10.6189,10.6702,10.5162,10.5969,2177100.0],["2016-09-01",10.6629,10.7069,10.4876,10.6042,1911300.0],["2016-09-02",10.6922,10.8169,10.6482,10.7876,1690600.0],["2016-09-06",10.7509,10.7656,10.6116,10.6629,1969500.0],["2016-09-07",10.7069,10.7582,10.6629,10.6922,1707100.0],["2016-09-08",10.6776,10.7876,10.6336,10.7656,1425200.0],["2016-09-09",10.8462,10.9122,10.7509,10.7656,1763700.0],["2016-09-12",10.5896,10.7942,10.5309,10.7582,1964700.0],["2016-09-13",10.6262,10.6556,10.4869,10.5236,1863400.0],["2016-09-14",10.3842,10.4429,10.3365,10.3915,1792200.0],["2016-09-15",10.3402,10.4942,10.3109,10.4575,1755900.0],["2016-09-16",10.1202,10.1422,10.0615,10.0982,1700200.0],["2016-09-19",10.0909,10.1202,9.9479,9.9955,2140900.0],["2016-09-20",9.9662,9.9809,9.9075,9.9075,1219200.0],["2016-09-21",10.0542,10.1569,10.0139,10.1422,1977400.0],["2016-09-22",10.2742,10.3109,10.1862,10.2449,1656500.0],["2016-09-23",10.1275,10.1862,10.1055,10.1275,1147200.0],["2016-09-26",9.8855,9.9479,9.8305,9.8635,2160000.0],["2016-09-27",9.6875,9.8525,9.6655,9.8489,2339400.0],["2016-09-28",9.9002,9.9662,9.8195,9.9515,1338200.0],["2016-09-29",9.8269,9.9515,9.4316,9.5775,4730900.0],["2016-09-30",9.8049,10.0542,9.7939,9.9882,3366000.0],["2016-10-03",10.0102,10.0175,9.8562,9.9149,2196000.0],["2016-10-04",10.0542,10.1642,10.0212,10.1422,3131100.0],["2016-10-05",10.2815,10.3695,10.2522,10.3402,1927600.0],["2016-10-06",10.3549,10.3549,10.2082,10.2155,2060700.0],["2016-10-07",10.2375,10.2375,10.1019,10.2009,1506000.0],["2016-10-10",10.1055,10.2632,10.0982,10.2155,2193000.0],["2016-10-11",10.2155,10.2229,10.0469,10.0982,1336900.0],["2016-10-12",10.0689,10.1202,10.0175,10.0322,1049000.0],["2016-10-13",9.7389,9.8415,9.6875,9.7902,1429400.0],["2016-10-14",9.8929,9.9589,9.7939,9.8415,1735900.0],["2016-10-17",9.8122,9.8232,9.7389,9.7902,2266900.0],["2016-10-18",9.8562,9.9354,9.8049,9.9075,1489000.0],["2016-10-19",9.9589,10.0835,9.9369,10.0542,2049300.0],["2016-10-20",9.9662,10.0615,9.9222,10.0029,2153900.0],["2016-10-21",9.9442,10.0395,9.9295,10.0249,1125600.0],["2016-10-24",10.1715,10.2082,10.1202,10.1569,1240700.0],["2016-10-25",10.0982,10.1349,10.0762,10.1202,1202800.0],["2016-10-26",10.0615,10.1349,10.0542,10.0982,1048300.0],["2016-10-27",10.2009,10.3402,10.1935,10.2522,1638400.0],["2016-10-28",10.4795,10.6116,10.4355,10.5309,3516900.0],["2016-10-31",10.4282,10.4392,10.3072,10.3182,1961500.0],["2016-11-01",10.4649,10.4795,10.2082,10.2595,2687200.0],["2016-11-02",10.1422,10.1935,10.0689,10.0982,2191800.0],["2016-11-03",10.1202,10.1422,9.9295,9.9589,1563000.0],["2016-11-04",9.8709,9.9735,9.8122,9.9075,2789300.0],["2016-11-07",10.3329,10.3915,10.2603,10.3769,3280900.0],["2016-11-08",10.3182,10.4429,10.2595,10.3769,1913800.0],["2016-11-09",10.3109,10.6446,10.2889,10.5896,3403200.0],["2016-11-10",11.4182,11.5356,11.1762,11.5136,6454700.0],["2016-11-11",11.4549,11.6089,11.4146,11.5942,2947400.0],["2016-11-14",11.6822,12.0049,11.6822,11.9902,5074100.0],["2016-11-15",11.7189,11.9792,11.6676,11.9756,2199500.0],["2016-11-16",11.7336,11.7519,11.6236,11.6602,1963100.0],["2016-11-17",11.7116,11.7702,11.6786,11.7262,1802300.0],["2016-11-18",11.6969,11.7079,11.6236,11.6529,1768100.0],["2016-11-21",11.5502,11.5649,11.4659,11.5502,1527700.0],["2016-11-22",11.5356,11.5869,11.4769,11.5722,1201200.0],["2016-11-23",11.3596,11.4879,11.3156,11.4549,1699900.0],["2016-11-25",11.5429,11.5869,11.5136,11.5649,660600.0],["2016-11-28",11.4402,11.4696,11.2569,11.2569,1588500.0],["2016-11-29",11.3669,11.4549,11.3302,11.3742,1680000.0],["2016-11-30",11.4622,11.6969,11.4549,11.6236,2097500.0],["2016-12-01",11.6162,11.7996,11.5722,11.7042,2312500.0],["2016-12-02",11.5282,11.5906,11.4476,11.4842,2019700.0],["2016-12-05",11.5502,11.8362,11.5502,11.8289,4785400.0],["2016-12-06",12.0782,12.4889,12.0636,12.4889,5977400.0],["2016-12-07",12.4156,12.7903,12.4156,12.7383,4221100.0],["2016-12-08",12.6649,12.7456,12.5843,12.6869,3761600.0],["2016-12-09",12.3056,12.3276,12.2323,12.3056,2761300.0],["2016-12-12",12.2689,12.3056,12.0782,12.1296,1942600.0],["2016-12-13",12.1883,12.3973,12.1443,12.2983,2834100.0],["2016-12-14",12.0196,12.1883,11.9609,11.9976,3382300.0],["2016-12-15",11.8362,11.9792,11.8142,11.8876,3182700.0],["2016-12-16",11.8142,11.8509,11.7409,11.7556,2300500.0],["2016-12-19",11.7629,11.8362,11.7262,11.7849,1940300.0],["2016-12-20",11.7482,11.8656,11.7189,11.8582,3229000.0],["2016-12-21",11.7996,11.8142,11.7336,11.7556,1860500.0],["2016-12-22",11.7042,11.7116,11.6309,11.6529,1456200.0],["2016-12-23",11.4769,11.5649,11.4622,11.5356,2230900.0],["2016-12-27",11.5502,11.6016,11.5356,11.5869,1141100.0],["2016-12-28",11.4842,11.5429,11.4109,11.4109,1651400.0],["2016-12-29",11.4989,11.5136,11.3522,11.3522,1914400.0],["2016-12-30",11.4402,11.5869,11.4182,11.4916,1580100.0],["2017-01-03",11.8949,11.9976,11.8472,11.9829,2867200.0],["2017-01-04",12.2689,12.3789,12.1589,12.3716,2807100.0],["2017-01-05",12.3349,12.3899,12.2249,12.3203,1674100.0],["2017-01-06",12.1956,12.3716,12.1553,12.3056,2109800.0],["2017-01-09",12.0856,12.1406,12.0159,12.0709,1884400.0],["2017-01-10",12.0049,12.1589,11.9976,12.0782,2243200.0],["2017-01-11",11.9902,12.3019,11.9719,12.2983,2536800.0],["2017-01-12",12.2176,12.2616,12.1149,12.2249,2993200.0],["2017-01-13",12.5329,12.6099,12.4669,12.5109,3311900.0],["2017-01-17",12.4889,12.5073,12.2543,12.2763,2568000.0],["2017-01-18",12.1076,12.1223,12.013,12.1002,1957200.0],["2017-01-19",12.2469,12.2616,12.1391,12.2249,2103700.0],["2017-01-20",12.0929,12.2029,12.0892,12.1956,1526100.0],["2017-01-23",12.0562,12.1736,12.0152,12.1589,1496700.0],["2017-01-24",12.2689,12.4229,12.2689,12.3569,1611100.0],["2017-01-25",12.5109,12.6576,12.4963,12.6503,2709900.0],["2017-01-26",12.5549,12.6393,12.3753,12.4009,2241700.0],["2017-01-27",12.0929,12.0929,11.8289,11.9536,4198900.0],["2017-01-30",11.9829,11.9902,11.8509,11.9389,2638200.0],["2017-01-31",11.9609,11.9756,11.7629,11.8142,1957500.0],["2017-02-01",11.7409,11.8069,11.6896,11.7702,2817400.0],["2017-02-02",11.7042,11.7116,11.5869,11.6236,1891700.0],["2017-02-03",11.7849,11.8876,11.7702,11.8509,2635800.0],["2017-02-06",11.6676,11.7189,11.6382,11.6676,1928900.0],["2017-02-07",11.7042,11.7702,11.5942,11.6382,1683900.0],["2017-02-08",11.5502,11.6786,11.4549,11.6456,2152500.0],["2017-02-09",11.6602,11.7446,11.6309,11.7189,1419400.0],["2017-02-10",11.6089,11.6896,11.5869,11.6602,1633100.0],["2017-02-13",11.5649,11.6529,11.5576,11.6162,2438400.0],["2017-02-14",11.5429,11.6676,11.5209,11.6456,3374300.0],["2017-02-15",11.7116,11.7849,11.7116,11.7629,1860000.0],["2017-02-16",11.7116,11.7336,11.6456,11.7189,1936900.0],["2017-02-17",11.5062,11.6309,11.5062,11.6236,1909800.0],["2017-02-21",11.6236,11.6676,11.5649,11.6162,1391000.0],["2017-02-22",11.3449,11.4256,11.3266,11.4036,2231300.0],["2017-02-23",11.4696,11.4769,11.3376,11.3742,2090700.0],["2017-02-24",11.1982,11.2642,11.1762,11.2349,1758800.0],["2017-02-27",11.2276,11.3009,11.2276,11.2789,1409400.0],["2017-02-28",11.2202,11.3156,11.2202,11.2716,1343600.0],["2017-03-01",11.6602,11.8142,11.6602,11.7702,2198800.0],["2017-03-02",11.7262,11.7336,11.5869,11.5942,1928000.0],["2017-03-03",11.8142,11.8656,11.7262,11.7336,4969000.0],["2017-03-06",11.6676,11.6676,11.5576,11.5869,2803400.0],["2017-03-07",11.4549,11.5356,11.4256,11.4916,2640000.0],["2017-03-08",11.6456,11.6602,11.4036,11.4182,3199500.0],["2017-03-09",11.6749,11.7336,11.5869,11.6456,2909600.0],["2017-03-10",11.6749,11.7776,11.6456,11.7482,2799000.0],["2017-03-13",11.7409,11.7849,11.6749,11.6822,2131900.0],["2017-03-14",11.6236,11.6602,11.5869,11.6162,1536400.0],["2017-03-15",11.8069,11.8289,11.6602,11.6896,3300500.0],["2017-03-16",11.8436,11.9389,11.8289,11.9242,2137300.0],["2017-03-17",11.8949,11.9022,11.7629,11.7629,2134500.0],["2017-03-20",11.6162,11.6932,11.5796,11.5796,1531800.0],["2017-03-21",11.8876,11.9022,11.4989,11.5062,3173600.0],["2017-03-22",11.3962,11.5722,11.3816,11.4842,2406500.0],["2017-03-23",11.4402,11.5429,11.4072,11.4402,1719500.0],["2017-03-24",11.4402,11.5334,11.3889,11.4622,1400400.0],["2017-03-27",11.3742,11.5942,11.3522,11.5796,2172200.0],["2017-03-28",11.5429,11.6896,11.5304,11.6529,2626900.0],["2017-03-29",11.6162,11.6749,11.5686,11.6236,1626600.0],["2017-03-30",11.6822,11.7812,11.6529,11.7042,2066700.0],["2017-03-31",11.7336,11.7849,11.6969,11.6969,1529800.0],["2017-04-03",11.6529,11.6969,11.4916,11.5869,1934600.0],["2017-04-04",11.4989,11.5649,11.4622,11.5209,1196500.0],["2017-04-05",11.4989,11.5356,11.3449,11.3596,2661300.0],["2017-04-06",11.4036,11.4842,11.3376,11.4256,1714800.0],["2017-04-07",11.3669,11.4769,11.3669,11.4036,1445900.0],["2017-04-10",11.4842,11.5136,11.4329,11.4769,1393300.0],["2017-04-11",11.4402,11.5026,11.3522,11.4769,1681900.0],["2017-04-12",11.3522,11.3669,11.2789,11.2862,2010200.0],["2017-04-13",11.2129,11.2936,11.1396,11.1396,2221400.0],["2017-04-17",11.1689,11.3302,11.1542,11.3229,1477700.0],["2017-04-18",11.1836,11.1982,11.0736,11.1469,2512300.0],["2017-04-19",11.3376,11.3706,11.2276,11.2422,2041100.0],["2017-04-20",11.3596,11.4476,11.3596,11.4182,1752600.0],["2017-04-21",11.4696,11.5172,11.3889,11.4109,1902500.0],["2017-04-24",11.9902,12.1076,11.9389,12.0782,4262000.0],["2017-04-25",12.1442,12.2909,12.1296,12.1883,2627300.0],["2017-04-26",12.2396,12.3643,12.2323,12.2763,2350800.0],["2017-04-27",12.3496,12.3569,12.2249,12.2689,2330500.0],["2017-04-28",12.6283,12.6429,12.4559,12.4743,3442200.0],["2017-05-01",12.4669,12.6576,12.3863,12.5623,3756700.0],["2017-05-02",12.6063,12.6869,12.5843,12.6796,1932800.0],["2017-05-03",12.7163,12.8226,12.7053,12.7603,2302300.0],["2017-05-04",12.8116,12.9363,12.7969,12.9143,3245100.0],["2017-05-05",12.9216,12.9876,12.8483,12.9436,4193700.0],["2017-05-08",12.8122,12.9565,12.7818,12.9489,2773200.0],["2017-05-09",12.8502,12.8958,12.7211,12.7515,3569000.0],["2017-05-10",12.8198,12.8882,12.8122,12.8578,3029000.0],["2017-05-11",12.7515,12.7666,12.6535,12.6831,2137600.0],["2017-05-12",12.7439,12.7666,12.6839,12.7363,1532200.0],["2017-05-15",12.7363,12.8631,12.3337,12.3641,8470700.0],["2017-05-16",12.4856,12.5388,12.4553,12.5312,3435600.0],["2017-05-17",12.3186,12.3527,12.197,12.2274,2940600.0],["2017-05-18",12.1211,12.2654,12.0945,12.2046,4799900.0],["2017-05-19",12.3869,12.516,12.3641,12.4325,2197100.0],["2017-05-22",12.516,12.5502,12.4135,12.5008,2417800.0],["2017-05-23",12.4629,12.5844,12.3793,12.516,2220300.0],["2017-05-24",12.3565,12.4021,12.2958,12.3337,1872000.0],["2017-05-25",12.3641,12.4135,12.2768,12.3186,1097600.0],["2017-05-26",12.273,12.3641,12.2654,12.3186,1763900.0],["2017-05-30",12.1743,12.2312,12.1515,12.1515,1619600.0],["2017-05-31",12.2046,12.2046,12.0451,12.0679,2149000.0],["2017-06-01",12.1591,12.2426,12.1287,12.2274,2170700.0],["2017-06-02",12.1439,12.2502,12.0907,12.2046,2222700.0],["2017-06-05",12.1515,12.197,12.0945,12.1135,1391600.0],["2017-06-06",12.1287,12.1819,12.0854,12.1363,1661600.0],["2017-06-07",12.2274,12.2882,12.1667,12.2046,1737100.0],["2017-06-08",11.992,12.0755,11.9768,12.0451,2580500.0],["2017-06-09",12.0224,12.197,11.992,12.1819,3280700.0],["2017-06-12",12.1287,12.1743,12.0907,12.1211,2337700.0],["2017-06-13",12.3262,12.4173,12.3186,12.3945,2930500.0],["2017-06-14",12.3489,12.3489,12.1667,12.2882,3118900.0],["2017-06-15",12.0983,12.1894,12.0907,12.1515,2567400.0],["2017-06-16",12.2502,12.3337,12.1902,12.3262,2726500.0],["2017-06-19",12.3489,12.4097,12.3262,12.3717,1472700.0],["2017-06-20",12.3262,12.3375,12.1439,12.1667,1440500.0],["2017-06-21",12.197,12.2806,12.1401,12.2502,2491500.0],["2017-06-22",12.2274,12.311,12.1932,12.2578,2927600.0],["2017-06-23",12.2198,12.2692,12.1591,12.197,1554300.0],["2017-06-26",12.3262,12.3793,12.2806,12.3337,1988000.0],["2017-06-27",12.554,12.6641,12.5388,12.5996,2983100.0],["2017-06-28",12.759,12.9717,12.7439,12.9489,2879300.0],["2017-06-29",13.1236,13.1388,12.9033,12.9945,3085100.0],["2017-06-30",13.0476,13.0476,12.8388,12.8958,1800800.0],["2017-07-03",13.2147,13.2755,13.154,13.154,1546900.0],["2017-07-05",13.0932,13.2071,13.0173,13.1844,2089200.0],["2017-07-06",13.1008,13.2299,13.0552,13.1464,1951000.0],["2017-07-07",13.2223,13.3438,13.1919,13.3287,2123700.0],["2017-07-10",13.2603,13.3742,13.2451,13.3362,1278100.0],["2017-07-11",13.3211,13.3438,13.2071,13.2983,1349300.0],["2017-07-12",13.2603,13.2831,13.1768,13.2603,1396000.0],["2017-07-13",13.2907,13.3211,13.2337,13.2983,1298300.0],["2017-07-14",13.2071,13.3666,13.1768,13.3362,1320200.0],["2017-07-17",13.2679,13.3249,13.2603,13.2831,1098500.0],["2017-07-18",13.3666,13.4046,13.3081,13.4046,1438500.0],["2017-07-19",13.4578,13.5489,13.4426,13.4957,1484700.0],["2017-07-20",13.5261,13.5869,13.5048,13.5185,1629100.0],["2017-07-21",13.4274,13.4388,13.3324,13.4122,1147900.0],["2017-07-24",13.6476,13.7312,13.5808,13.716,1838600.0],["2017-07-25",13.8755,13.9058,13.7843,13.8071,2111400.0],["2017-07-26",13.7691,13.8299,13.6864,13.754,1971000.0],["2017-07-27",13.7008,13.7236,13.6097,13.6552,1672200.0],["2017-07-28",13.1919,13.3438,13.1312,13.3059,2344300.0],["2017-07-31",13.2147,13.2603,13.1236,13.2375,1912700.0],["2017-08-01",13.3135,13.4122,13.3135,13.3514,964800.0],["2017-08-02",13.2375,13.3135,13.2185,13.2831,918000.0],["2017-08-03",13.2375,13.3135,13.2147,13.2603,1009300.0],["2017-08-04",13.2907,13.3704,13.2603,13.3135,1425500.0],["2017-08-07",13.1768,13.2975,13.1502,13.2755,1315800.0],["2017-08-08",13.1995,13.2223,13.0552,13.0856,1728200.0],["2017-08-09",13.0401,13.154,13.0097,13.1464,1269000.0],["2017-08-10",13.1236,13.1388,12.9413,12.9489,1510500.0],["2017-08-11",12.9565,13.0021,12.9033,12.9489,1157400.0],["2017-08-14",12.9945,13.0514,12.9937,13.0021,1361800.0],["2017-08-15",13.0325,13.0476,12.9565,12.9869,910200.0],["2017-08-16",13.0173,13.0325,12.9337,12.9717,1018900.0],["2017-08-17",12.8502,12.8958,12.7135,12.7211,1202000.0],["2017-08-18",12.759,12.835,12.7439,12.7818,1612700.0],["2017-08-21",12.6755,12.7439,12.6527,12.7287,1095300.0],["2017-08-22",12.6223,12.7211,12.6223,12.7211,1244700.0],["2017-08-23",12.5692,12.6831,12.5464,12.6451,1618000.0],["2017-08-24",12.6907,12.7264,12.6641,12.6755,1078900.0],["2017-08-25",12.7211,12.8046,12.7135,12.7666,1057000.0],["2017-08-28",12.7666,12.7666,12.6755,12.6831,1068500.0],["2017-08-29",12.5236,12.6299,12.5084,12.5692,1353400.0],["2017-08-30",12.5768,12.5844,12.5084,12.5388,1733400.0],["2017-08-31",12.4401,12.516,12.4173,12.4856,3857900.0],["2017-09-01",12.4932,12.5312,12.4553,12.4705,2773000.0],["2017-09-05",12.3793,12.4059,12.2046,12.273,3019900.0],["2017-09-06",12.3262,12.4249,12.3262,12.3869,1728300.0],["2017-09-07",12.4401,12.4629,12.311,12.3413,3025100.0],["2017-09-08",12.516,12.5464,12.4401,12.4553,1755900.0],["2017-09-11",12.5616,12.6147,12.5008,12.516,2412200.0],["2017-09-12",12.7135,12.7674,12.6755,12.6907,3622500.0],["2017-09-13",12.7059,12.7515,12.6147,12.6527,2069800.0],["2017-09-14",12.6679,12.6877,12.6072,12.6299,1879500.0],["2017-09-15",12.6831,12.7021,12.6451,12.6831,1227700.0],["2017-09-18",12.7363,12.797,12.7363,12.7666,1100800.0],["2017-09-19",12.8426,12.9109,12.8426,12.8654,983800.0],["2017-09-20",12.8426,12.8502,12.7666,12.8274,1361600.0],["2017-09-21",12.873,12.9223,12.8578,12.8806,1132600.0],["2017-09-22",12.8274,12.8958,12.8198,12.8958,974600.0],["2017-09-25",12.7818,12.8274,12.6983,12.7439,1436400.0],["2017-09-26",12.7287,12.7439,12.6489,12.6679,998000.0],["2017-09-27",12.8654,12.8882,12.7742,12.8578,1356200.0],["2017-09-28",12.8274,12.9109,12.8198,12.8958,915400.0],["2017-09-29",12.8502,13.0249,12.8426,13.0249,1155800.0],["2017-10-02",12.9717,13.0325,12.9185,13.0021,1555600.0],["2017-10-03",13.0021,13.0704,12.9983,13.0552,1391300.0],["2017-10-04",12.9641,13.0097,12.8654,12.873,2186000.0],["2017-10-05",12.9565,13.0856,12.9413,13.0401,1249700.0],["2017-10-06",13.0097,13.0173,12.9489,12.9945,1425800.0],["2017-10-09",12.9869,12.9983,12.9064,12.9337,897000.0],["2017-10-10",12.9869,13.1008,12.9755,13.0704,1126900.0],["2017-10-11",13.0249,13.0439,12.9945,13.0325,864900.0],["2017-10-12",13.0249,13.1084,12.9983,13.0476,1568400.0],["2017-10-13",13.154,13.2147,13.1084,13.1236,2551600.0],["2017-10-16",13.078,13.1464,13.0476,13.1236,1304000.0],["2017-10-17",13.1616,13.1616,13.0628,13.0932,1445100.0],["2017-10-18",13.0704,13.1806,13.0628,13.1084,1519600.0],["2017-10-19",13.0552,13.1844,13.0552,13.1464,1306400.0],["2017-10-20",13.1995,13.2527,13.1692,13.2375,1010000.0],["2017-10-23",13.1995,13.2147,13.1312,13.1616,1414900.0],["2017-10-24",13.1768,13.2717,13.1616,13.2223,3099800.0],["2017-10-25",13.2299,13.2375,13.0401,13.1236,1818300.0],["2017-10-26",13.1616,13.1844,12.9945,13.0021,1713700.0],["2017-10-27",12.9565,12.9755,12.873,12.9185,2000800.0],["2017-10-30",12.8806,12.9413,12.8274,12.8502,1829300.0],["2017-10-31",12.9185,12.9489,12.9033,12.9185,1387000.0],["2017-11-01",12.8502,12.8851,12.8046,12.835,1314000.0],["2017-11-02",12.9793,13.116,12.9793,13.1084,2031600.0],["2017-11-03",12.9793,12.9793,12.9185,12.9717,1173200.0],["2017-11-06",12.8046,12.9565,12.8046,12.9489,945900.0],["2017-11-07",12.9109,12.9717,12.8008,12.835,1412100.0],["2017-11-08",12.8046,12.9033,12.7515,12.873,1486300.0],["2017-11-09",12.8502,12.8806,12.7666,12.8578,2325900.0],["2017-11-10",13.0097,13.0401,12.9793,12.9945,2681300.0],["2017-11-13",12.8502,12.9489,12.8274,12.9185,1294000.0],["2017-11-14",12.9261,12.9451,12.8882,12.9185,1183900.0],["2017-11-15",12.7894,12.9223,12.7628,12.8958,1164700.0],["2017-11-16",13.0097,13.0249,12.9413,12.9489,1098700.0],["2017-11-17",12.9261,13.0628,12.9033,13.0249,1548600.0],["2017-11-20",13.0401,13.0401,12.9375,12.9869,1582000.0],["2017-11-21",13.0097,13.0431,12.9641,12.9945,1215100.0],["2017-11-22",13.0704,13.1388,13.0249,13.0628,1196100.0],["2017-11-24",13.1388,13.1692,13.1084,13.1084,691800.0],["2017-11-27",13.0249,13.0704,12.9975,13.0173,1613700.0],["2017-11-28",12.9489,13.1616,12.9185,13.1464,1878700.0],["2017-11-29",13.1084,13.1844,13.0325,13.1236,3889300.0],["2017-11-30",13.1995,13.2071,13.0287,13.0476,2873700.0],["2017-12-01",13.1084,13.3249,13.0932,13.3059,3456300.0],["2017-12-04",13.2679,13.2831,13.1844,13.1844,1912900.0],["2017-12-05",13.1312,13.1388,12.9869,12.9869,1223700.0],["2017-12-06",12.9337,12.9755,12.8806,12.8882,1588600.0],["2017-12-07",12.9717,13.0173,12.9337,12.9413,2668000.0],["2017-12-08",13.2147,13.3059,13.2109,13.2755,3498900.0],["2017-12-11",13.4426,13.5375,13.4198,13.5185,2392300.0],["2017-12-12",13.5033,13.5831,13.4805,13.5641,2425800.0],["2017-12-13",13.6704,13.7236,13.5869,13.5869,2665000.0],["2017-12-14",13.8147,13.8185,13.6856,13.7008,2326600.0],["2017-12-15",13.754,13.8071,13.7122,13.754,2050800.0],["2017-12-18",13.8907,14.0274,13.8907,13.9514,2904100.0],["2017-12-19",14.0046,14.0274,13.9476,13.959,1897800.0],["2017-12-20",13.9058,13.9438,13.7995,13.8299,2072400.0],["2017-12-21",13.9058,14.0274,13.8983,13.9742,1347000.0],["2017-12-22",13.8982,13.921,13.8489,13.9058,1095100.0],["2017-12-26",13.9514,13.9658,13.8375,13.8603,1337400.0],["2017-12-27",13.8375,13.8527,13.7767,13.7843,972800.0],["2017-12-28",13.9438,13.978,13.9286,13.9514,1010900.0],["2017-12-29",13.9818,14.0122,13.9438,13.9666,1159000.0],["2018-01-02",14.0501,14.1717,14.0046,14.0501,1312400.0],["2018-01-03",14.0805,14.3084,14.0653,14.2704,2617200.0],["2018-01-04",14.3919,14.4451,14.3653,14.3919,2432900.0],["2018-01-05",14.3539,14.3767,14.1868,14.2704,2137700.0],["2018-01-08",14.3236,14.3843,14.3084,14.3387,2035400.0],["2018-01-09",14.3084,14.4071,14.2742,14.3767,1842000.0],["2018-01-10",14.4603,14.4754,14.4033,14.4451,1727800.0],["2018-01-11",14.5362,14.6615,14.5172,14.6577,2869200.0],["2018-01-12",14.6577,14.8932,14.6577,14.878,3399300.0],["2018-01-16",14.8476,14.9083,14.6919,14.7489,2846500.0],["2018-01-17",14.7185,14.8628,14.6501,14.7944,1868500.0],["2018-01-18",14.9767,15.1134,14.9691,15.0754,2947100.0],["2018-01-19",15.1742,15.3185,15.1514,15.3109,3869100.0],["2018-01-22",15.1286,15.4096,15.1134,15.3944,4079500.0],["2018-01-23",15.4855,15.5539,15.421,15.5235,2361400.0],["2018-01-24",15.7514,15.7817,15.5083,15.6754,3523800.0],["2018-01-25",15.721,15.7665,15.6146,15.6602,3493500.0],["2018-01-26",15.6754,15.8653,15.6526,15.8653,3268600.0],["2018-01-29",15.7286,15.7514,15.5387,15.5919,3012500.0],["2018-01-30",15.5539,15.5843,15.4476,15.4628,2225100.0],["2018-01-31",15.4779,15.5235,15.4172,15.4324,2838000.0],["2018-02-01",15.5387,15.721,15.5159,15.6982,3012100.0],["2018-02-02",15.5539,15.5881,15.2653,15.2957,3553800.0],["2018-02-05",14.9995,15.0716,14.4792,14.5438,5697600.0],["2018-02-06",14.5666,14.7185,14.316,14.5894,4230000.0],["2018-02-07",14.4603,14.6577,14.4375,14.5438,3122400.0],["2018-02-08",14.6121,14.6121,14.0425,14.0501,4459800.0],["2018-02-09",14.0198,14.202,13.7843,14.1261,3588400.0],["2018-02-12",14.1261,14.3236,14.0501,14.2096,1900700.0],["2018-02-13",14.0729,14.1793,14.0501,14.1413,2511900.0],["2018-02-14",14.035,14.5134,14.0198,14.5058,2130700.0],["2018-02-15",14.5894,14.597,14.4299,14.5742,1914400.0],["2018-02-16",14.483,14.6805,14.483,14.5894,1831500.0],["2018-02-20",14.521,14.6425,14.5134,14.5666,2119800.0],["2018-02-21",14.6197,14.764,14.6008,14.6121,2184100.0],["2018-02-22",14.6957,14.7413,14.559,14.597,1940700.0],["2018-02-23",14.6349,14.7678,14.6159,14.7489,1395900.0],["2018-02-26",14.7033,14.8324,14.6501,14.802,2034000.0],["2018-02-27",14.7033,14.802,14.6653,14.6729,1335600.0],["2018-02-28",14.6729,14.6729,14.4071,14.4071,1743500.0],["2018-03-01",14.2704,14.3236,14.0805,14.1944,3274100.0],["2018-03-02",14.0425,14.0805,13.8147,14.0653,3564300.0],["2018-03-05",13.7995,14.0236,13.7767,13.959,3945700.0],["2018-03-06",14.1185,14.1755,14.0653,14.1109,2529300.0],["2018-03-07",13.8982,14.0425,13.8831,14.0122,2335000.0],["2018-03-08",14.0046,14.035,13.9134,13.9818,2709500.0],["2018-03-09",13.8907,13.9932,13.8603,13.9666,2983900.0],["2018-03-12",14.1033,14.1413,14.035,14.0881,1815300.0],["2018-03-13",14.0653,14.0805,13.8223,13.8451,1697300.0],["2018-03-14",13.9818,13.997,13.7995,13.8223,1585200.0],["2018-03-15",13.8679,14.0198,13.8565,13.9666,1845600.0],["2018-03-16",14.0122,14.0805,13.9894,14.0122,1653300.0],["2018-03-19",14.0577,14.0957,13.7729,13.8755,1727700.0],["2018-03-20",13.921,14.0046,13.8679,13.9362,1432400.0],["2018-03-21",13.7464,13.8603,13.6628,13.7615,2367600.0],["2018-03-22",13.5489,13.5679,13.1692,13.1692,4249400.0],["2018-03-23",13.3211,13.3742,13.0932,13.0932,4516400.0],["2018-03-26",13.4502,13.4805,13.2299,13.3818,2574800.0],["2018-03-27",13.4578,13.4957,13.1919,13.2679,2409000.0],["2018-03-28",13.3438,13.5071,13.2603,13.359,2872900.0],["2018-03-29",13.3666,13.435,13.2679,13.4122,1743200.0],["2018-04-02",13.3135,13.454,13.0856,13.1919,3506100.0],["2018-04-03",13.1312,13.1502,13.0249,13.1236,2287000.0],["2018-04-04",12.8198,12.9869,12.7818,12.9717,4219600.0],["2018-04-05",13.0552,13.1844,13.0325,13.1464,2728400.0],["2018-04-06",13.116,13.1768,12.9223,12.9793,2379400.0],["2018-04-09",13.1236,13.2717,13.0704,13.0856,1952800.0],["2018-04-10",13.2603,13.3173,13.2223,13.2451,2630500.0],["2018-04-11",13.2375,13.2413,13.1312,13.154,1402800.0],["2018-04-12",13.2375,13.359,13.2147,13.3135,1488600.0],["2018-04-13",13.4729,13.4805,13.2079,13.2527,1513100.0],["2018-04-16",13.3438,13.3666,13.2869,13.3059,1769300.0],["2018-04-17",13.3135,13.378,13.2755,13.2983,1471900.0],["2018-04-18",13.3666,13.3818,13.2299,13.2451,2104400.0],["2018-04-19",13.3135,13.4502,13.3059,13.4046,1506900.0],["2018-04-20",13.4274,13.4555,13.3666,13.4046,1712100.0],["2018-04-23",12.9945,13.1008,12.9261,13.0097,3728500.0],["2018-04-24",12.9603,12.9793,12.7818,12.8198,2076500.0],["2018-04-25",12.7211,12.778,12.6603,12.7363,2626500.0],["2018-04-26",12.8654,12.8882,12.8198,12.8426,2070300.0],["2018-04-27",12.7211,12.8046,12.6641,12.7742,1296500.0],["2018-04-30",12.7818,12.8654,12.759,12.759,1487100.0],["2018-05-01",12.7439,12.7439,12.6072,12.6679,2191100.0],["2018-05-02",12.6603,12.6717,12.5236,12.5464,1668000.0],["2018-05-03",12.554,12.592,12.3945,12.5464,2124000.0],["2018-05-04",12.4856,12.6375,12.4742,12.6072,2113300.0],["2018-05-07",12.1135,12.1743,12.0983,12.1363,1677000.0],["2018-05-08",12.1781,12.2046,12.1173,12.1363,2231400.0],["2018-05-09",12.197,12.3641,12.1894,12.3186,2976400.0],["2018-05-10",12.311,12.3945,12.2958,12.3489,1510100.0],["2018-05-11",12.4401,12.4742,12.4097,12.4097,1144800.0],["2018-05-14",12.3945,12.4211,12.3489,12.3565,1332000.0],["2018-05-15",12.273,12.3793,12.2502,12.3034,1026300.0],["2018-05-16",12.1894,12.2426,12.1743,12.2122,1924700.0],["2018-05-17",12.1819,12.273,12.1705,12.2046,1607300.0],["2018-05-18",12.197,12.2046,12.1135,12.1287,1362400.0],["2018-05-21",12.1667,12.216,12.1363,12.1743,1255900.0],["2018-05-22",12.4705,12.4932,12.4021,12.4097,1897300.0],["2018-05-23",12.3262,12.3565,12.1857,12.2654,1855500.0],["2018-05-24",12.1819,12.1819,12.0755,12.1287,1816400.0],["2018-05-25",12.0907,12.1135,12.0224,12.0603,1445000.0],["2018-05-29",11.7641,11.8515,11.4983,11.5515,4147000.0],["2018-05-30",11.6426,11.7391,11.6236,11.6882,2248900.0],["2018-05-31",11.5591,11.5971,11.4148,11.5591,5168700.0],["2018-06-01",11.749,11.916,11.749,11.8629,3687400.0],["2018-06-04",11.9464,11.9571,11.8553,11.8781,1571000.0],["2018-06-05",11.7186,11.7262,11.5667,11.6047,2604200.0],["2018-06-06",11.6198,11.7793,11.5857,11.7566,1797400.0],["2018-06-07",11.8097,11.8553,11.7224,11.8097,1770500.0],["2018-06-08",11.7414,11.7452,11.673,11.7338,1515000.0],["2018-06-11",12.03,12.1591,12.0072,12.0831,2422400.0],["2018-06-12",12.1363,12.1591,12.0376,12.0603,1924200.0],["2018-06-13",12.0527,12.0991,12.011,12.0224,1279500.0],["2018-06-14",12.0072,12.0793,11.9996,11.9996,1719900.0],["2018-06-15",11.6882,11.8477,11.6806,11.8097,2088100.0],["2018-06-18",11.5971,11.6123,11.5287,11.6047,1860700.0],["2018-06-19",11.4376,11.5363,11.411,11.5135,2380800.0],["2018-06-20",11.711,11.7186,11.6047,11.6274,1995300.0],["2018-06-21",11.5743,11.5895,11.4983,11.5363,1216200.0],["2018-06-22",11.7945,11.8819,11.7717,11.8401,1839700.0],["2018-06-25",11.6274,11.6578,11.5211,11.5743,1963500.0],["2018-06-26",11.6198,11.6578,11.5059,11.6426,2299100.0],["2018-06-27",11.5819,11.6958,11.4983,11.5059,1981800.0],["2018-06-28",11.5439,11.5933,11.4604,11.5515,1389200.0],["2018-06-29",11.6654,11.7641,11.6426,11.6502,2403900.0],["2018-07-02",11.468,11.5895,11.4528,11.5287,3513200.0],["2018-07-03",11.5439,11.5819,11.4907,11.4983,1283700.0],["2018-07-05",11.635,11.635,11.5363,11.5515,2165300.0],["2018-07-06",11.5591,11.6958,11.5325,11.673,1427300.0],["2018-07-09",11.5895,11.6958,11.5819,11.6882,2242600.0],["2018-07-10",11.5515,11.6198,11.5287,11.6123,1664500.0],["2018-07-11",11.4072,11.468,11.3692,11.3768,1686700.0],["2018-07-12",11.354,11.4072,11.3085,11.392,1236200.0],["2018-07-13",11.4072,11.4376,11.3502,11.392,1531500.0],["2018-07-16",11.4983,11.5743,11.4831,11.5591,2416400.0],["2018-07-17",11.4983,11.5895,11.4809,11.5363,4167100.0],["2018-07-18",11.5971,11.711,11.5788,11.6958,4079700.0],["2018-07-19",11.711,11.7338,11.6145,11.6426,2294100.0],["2018-07-20",11.5971,11.7034,11.5743,11.6806,2165000.0],["2018-07-23",11.6654,11.7945,11.6578,11.7869,2413200.0],["2018-07-24",12.1211,12.2274,12.0907,12.1894,3326400.0],["2018-07-25",12.235,12.2578,12.1059,12.197,3239500.0],["2018-07-26",12.2578,12.273,12.1667,12.2046,2975400.0],["2018-07-27",12.3034,12.3793,12.2198,12.2578,3280700.0],["2018-07-30",12.4097,12.4667,12.3717,12.3869,1724600.0],["2018-07-31",12.5464,12.5616,12.4629,12.4705,2212400.0],["2018-08-01",12.4401,12.5084,12.3945,12.4401,1314200.0],["2018-08-02",12.2274,12.273,12.1667,12.2502,2070500.0],["2018-08-03",12.235,12.2996,12.2274,12.2806,1784700.0],["2018-08-06",12.1059,12.1401,12.0527,12.0983,3499600.0],["2018-08-07",12.2274,12.2768,12.1211,12.1363,2018600.0],["2018-08-08",12.197,12.273,12.1743,12.2426,1969500.0],["2018-08-09",12.2274,12.2449,12.1515,12.1667,1244100.0],["2018-08-10",11.8705,11.935,11.8097,11.8553,2461100.0],["2018-08-13",11.7641,11.8401,11.7262,11.7338,1809000.0],["2018-08-14",11.8173,11.8439,11.749,11.8097,2071800.0],["2018-08-15",11.635,11.7869,11.6123,11.7566,1950200.0],["2018-08-16",11.8021,11.8477,11.7414,11.7414,1332300.0],["2018-08-17",11.6654,11.7641,11.6502,11.749,958100.0],["2018-08-20",11.7566,11.8173,11.7414,11.8021,999800.0],["2018-08-21",11.9996,12.0451,11.9464,11.9464,2422300.0],["2018-08-22",11.954,11.973,11.8705,11.9388,2443000.0],["2018-08-23",11.7717,11.8325,11.7566,11.7793,1961400.0],["2018-08-24",11.9312,11.9312,11.8325,11.8401,984500.0],["2018-08-27",11.916,12.03,11.9046,12.0072,1378500.0],["2018-08-28",12.03,12.0831,11.9844,11.9844,775900.0],["2018-08-29",12.03,12.0831,11.9692,12.0755,1450200.0],["2018-08-30",12.0224,12.0376,11.9464,11.9692,939200.0],["2018-08-31",11.8325,11.9236,11.8021,11.8933,1745900.0],["2018-09-04",11.8173,11.9009,11.7641,11.8857,1200600.0],["2018-09-05",12.1515,12.235,12.0452,12.0527,1762400.0],["2018-09-06",12.0451,12.1059,11.954,11.9996,1451000.0],["2018-09-07",11.8325,11.9084,11.8249,11.8933,1245500.0],["2018-09-10",11.8781,11.8933,11.7793,11.8021,1071700.0],["2018-09-11",11.7262,11.7793,11.6958,11.7566,991600.0],["2018-09-12",11.6806,11.7793,11.6806,11.749,903500.0],["2018-09-13",11.8857,11.9236,11.7983,11.8325,894900.0],["2018-09-14",11.8173,11.8705,11.8097,11.8629,909100.0],["2018-09-17",11.9009,11.9388,11.8781,11.8933,879700.0],["2018-09-18",11.8933,11.9616,11.8857,11.9312,871300.0],["2018-09-19",11.9996,12.1894,11.9996,12.1287,1855800.0],["2018-09-20",12.5388,12.6679,12.4894,12.6451,3695900.0],["2018-09-21",12.6299,12.6299,12.5236,12.5388,1316500.0],["2018-09-24",12.6223,12.6299,12.4401,12.4553,1064500.0],["2018-09-25",12.5844,12.6072,12.3337,12.4021,2433500.0],["2018-09-26",12.4097,12.5084,12.3793,12.3945,1358900.0],["2018-09-27",12.2806,12.3717,12.2198,12.2426,1809400.0],["2018-09-28",11.9692,12.0945,11.9388,11.9464,2472100.0],["2018-10-01",11.8553,11.8971,11.7755,11.8249,1689300.0],["2018-10-02",11.7338,11.7566,11.6578,11.6882,1700100.0],["2018-10-03",11.7566,11.7717,11.6578,11.7186,1130600.0],["2018-10-04",11.7793,11.8325,11.635,11.749,1747200.0],["2018-10-05",11.5591,11.5743,11.43,11.4831,2013200.0],["2018-10-08",11.2021,11.354,11.187,11.3313,2029900.0],["2018-10-09",11.2781,11.3275,11.2135,11.2705,1434700.0],["2018-10-10",11.3313,11.3313,11.0502,11.0502,1690000.0],["2018-10-11",10.8908,10.9287,10.7085,10.7161,3027600.0],["2018-10-12",11.0047,11.0123,10.7009,10.8376,2401600.0],["2018-10-15",10.8452,10.9022,10.7768,10.7996,1548300.0],["2018-10-16",10.8452,10.8832,10.7844,10.8756,1393300.0],["2018-10-17",10.8452,10.9713,10.7768,10.8528,1737300.0],["2018-10-18",10.7313,10.7503,10.4882,10.5186,2770100.0],["2018-10-19",10.4806,10.6174,10.4693,10.511,1761100.0],["2018-10-22",10.5642,10.5779,10.4351,10.4579,1904500.0],["2018-10-23",10.2604,10.3819,10.2072,10.3439,3009900.0],["2018-10-24",10.2528,10.268,10.0326,10.0326,4040400.0],["2018-10-25",10.192,10.2452,10.0781,10.1237,3179500.0],["2018-10-26",9.987,10.1009,9.8807,10.025,2671800.0],["2018-10-29",10.2528,10.2642,9.9794,10.0629,3395400.0],["2018-10-30",10.3515,10.3895,10.2779,10.3743,3898200.0],["2018-10-31",10.4579,10.6781,10.4579,10.5566,3041900.0],["2018-11-01",10.7465,10.7996,10.6857,10.7768,3422700.0],["2018-11-02",11.0047,11.0047,10.7465,10.8148,1963500.0],["2018-11-05",10.8376,10.8604,10.7009,10.7161,1309800.0],["2018-11-06",10.6705,10.7313,10.6401,10.7009,1230000.0],["2018-11-07",10.8756,10.9819,10.8148,10.9667,1997400.0],["2018-11-08",11.0047,11.0806,10.7237,10.7465,2954600.0],["2018-11-09",10.6325,10.6857,10.5756,10.6325,1691400.0],["2018-11-12",10.4806,10.4882,10.3363,10.3515,1519000.0],["2018-11-13",10.306,10.4806,10.306,10.3591,2108800.0],["2018-11-14",10.4655,10.4882,10.2984,10.4047,2299300.0],["2018-11-15",10.2832,10.4639,10.23,10.4275,3162400.0],["2018-11-16",10.3895,10.4351,10.3136,10.4047,1915200.0],["2018-11-19",10.4123,10.4351,10.2832,10.3667,2498800.0],["2018-11-20",10.1541,10.192,10.0531,10.1009,2722700.0],["2018-11-21",10.3136,10.4161,10.2984,10.3288,1493100.0],["2018-11-23",10.1996,10.3098,10.1996,10.2224,1159300.0],["2018-11-26",10.4731,10.5262,10.4427,10.4806,1690600.0],["2018-11-27",10.3819,10.5034,10.3363,10.4579,1806300.0],["2018-11-28",10.3667,10.511,10.2376,10.5034,3107700.0],["2018-11-29",10.4123,10.4427,10.3363,10.3743,1950300.0],["2018-11-30",10.2604,10.3363,10.2528,10.2756,2181900.0],["2018-12-03",10.4806,10.4958,10.4047,10.4275,2154600.0],["2018-12-04",10.3288,10.3439,10.0022,10.0326,3387200.0],["2018-12-06",9.6984,9.7592,9.5465,9.7592,5335300.0],["2018-12-07",9.6908,9.7819,9.5161,9.5465,3348500.0],["2018-12-10",9.4857,9.5199,9.3187,9.4022,3190800.0],["2018-12-11",9.5845,9.5997,9.2731,9.2959,6149700.0],["2018-12-12",9.6073,9.7531,9.5617,9.5997,3726700.0],["2018-12-13",9.6756,9.7174,9.463,9.5313,4328400.0],["2018-12-14",9.4933,9.5769,9.3794,9.3946,3090600.0],["2018-12-17",9.4174,9.4751,9.2883,9.3035,3403200.0],["2018-12-18",9.4933,9.5313,9.2731,9.3339,3838300.0],["2018-12-19",9.5085,9.5579,9.207,9.2807,3911800.0],["2018-12-20",9.106,9.182,9.0529,9.1668,7261200.0],["2018-12-21",9.182,9.2959,8.9959,9.0149,3460500.0],["2018-12-24",8.9921,9.1744,8.9161,8.9693,2475600.0],["2018-12-26",8.9693,9.2655,8.8136,9.2655,4068800.0],["2018-12-27",9.0832,9.1971,8.9541,9.1971,5324700.0],["2018-12-28",9.4857,9.5275,9.3339,9.4174,3940000.0],["2018-12-31",9.4326,9.5237,9.3339,9.4022,3983900.0],["2019-01-02",9.3035,9.5921,9.2177,9.5313,3210100.0],["2019-01-03",9.4326,9.5085,9.3817,9.4098,2534700.0],["2019-01-04",9.6224,9.8047,9.5807,9.7516,2743500.0],["2019-01-07",9.7516,9.911,9.7022,9.8503,3163300.0],["2019-01-08",9.9035,9.9414,9.8123,9.8731,2384500.0],["2019-01-09",9.9338,9.9794,9.8199,9.8427,3655200.0],["2019-01-10",9.8883,10.0022,9.8807,9.949,2622300.0],["2019-01-11",9.911,10.0705,9.8883,10.0098,2160300.0],["2019-01-14",9.8959,10.1237,9.8959,10.0705,2759300.0],["2019-01-15",9.949,10.0477,9.911,10.0402,2680400.0],["2019-01-16",10.1465,10.306,10.1313,10.2832,2680300.0],["2019-01-17",10.1161,10.287,10.0933,10.2452,2586400.0],["2019-01-18",10.306,10.3439,10.249,10.3363,2937900.0],["2019-01-22",9.8047,9.9186,9.7592,9.8275,5007400.0],["2019-01-23",10.0098,10.0136,9.8807,9.911,2790600.0],["2019-01-24",9.8807,9.9718,9.8283,9.9262,2265600.0],["2019-01-25",9.9262,10.006,9.9186,9.949,2884400.0],["2019-01-28",9.8503,9.9414,9.8351,9.9035,4429400.0],["2019-01-29",9.9414,9.987,9.8655,9.8807,2517200.0],["2019-01-30",9.949,10.0705,9.9072,10.025,2176500.0],["2019-01-31",9.8047,9.8716,9.7667,9.8427,2367000.0],["2019-02-01",9.7516,9.8275,9.7098,9.7743,3237900.0],["2019-02-04",9.6984,9.7592,9.6528,9.744,2622800.0],["2019-02-05",9.8427,9.9262,9.8351,9.8883,1796100.0],["2019-02-06",9.9035,9.949,9.8579,9.8655,2195900.0],["2019-02-07",9.8123,9.8275,9.668,9.6984,2844000.0],["2019-02-08",9.6073,9.6528,9.5123,9.63,2054300.0],["2019-02-11",9.706,9.7288,9.6225,9.6376,1454600.0],["2019-02-12",9.6756,9.763,9.668,9.7364,1801600.0],["2019-02-13",9.8503,9.8731,9.7971,9.8047,1305300.0],["2019-02-14",9.6604,9.6984,9.5997,9.63,1833900.0],["2019-02-15",9.7819,9.8427,9.7667,9.8351,2485500.0],["2019-02-19",9.6452,9.8313,9.63,9.8123,3522600.0],["2019-02-20",9.4857,9.5351,9.3718,9.463,6228400.0],["2019-02-21",9.3339,9.387,9.3187,9.3642,3247900.0],["2019-02-22",9.4326,9.4478,9.3642,9.3718,1892300.0],["2019-02-25",9.4933,9.5541,9.4402,9.463,3588500.0],["2019-02-26",9.5313,9.6073,9.5313,9.5769,2287900.0],["2019-02-27",9.5921,9.6414,9.5693,9.6073,1463000.0],["2019-02-28",9.7136,9.7288,9.6187,9.6224,1997000.0],["2019-03-01",9.6908,9.7516,9.6528,9.6528,2432500.0],["2019-03-04",9.6756,9.706,9.5313,9.5921,4738200.0],["2019-03-05",9.5009,9.5085,9.4174,9.4857,3173000.0],["2019-03-06",9.5313,9.5389,9.3566,9.387,3256400.0],["2019-03-07",9.2275,9.2351,9.0984,9.1212,4996500.0],["2019-03-08",8.9541,9.0832,8.9541,9.0604,3308700.0],["2019-03-11",9.1896,9.2427,9.1592,9.1896,3956800.0],["2019-03-12",9.2047,9.2427,9.1668,9.1971,2161600.0],["2019-03-13",9.2579,9.3187,9.2579,9.3035,1691900.0],["2019-03-14",9.349,9.3794,9.3111,9.3263,1757100.0],["2019-03-15",9.2123,9.2959,9.2047,9.2883,3960300.0],["2019-03-18",9.4782,9.5161,9.4706,9.5009,2751900.0],["2019-03-19",9.6528,9.6946,9.5237,9.5465,4399800.0],["2019-03-20",9.3794,9.4478,9.3263,9.3566,3751100.0],["2019-03-21",9.2655,9.3414,9.2647,9.2959,3091200.0],["2019-03-22",9.1516,9.1668,9.0225,9.0225,7156600.0],["2019-03-25",9.0225,9.0756,8.9617,8.9997,4109200.0],["2019-03-26",9.0908,9.1288,8.9921,9.0528,5383000.0],["2019-03-27",9.2199,9.2579,9.1212,9.1288,3957400.0],["2019-03-28",9.106,9.1364,9.0528,9.106,3629200.0],["2019-03-29",9.2199,9.2655,9.1599,9.1971,2927700.0],["2019-04-01",9.3263,9.4478,9.3263,9.4174,5598500.0],["2019-04-02",9.4022,9.4326,9.3263,9.425,2959000.0],["2019-04-03",9.5237,9.5693,9.4857,9.5161,3708700.0],["2019-04-04",9.5313,9.6111,9.5313,9.5617,2332900.0],["2019-04-05",9.5693,9.5997,9.5161,9.5389,2062800.0],["2019-04-08",9.5161,9.5351,9.4782,9.5161,1685000.0],["2019-04-09",9.5389,9.5389,9.4744,9.5085,2382900.0],["2019-04-10",9.4857,9.5009,9.425,9.4706,1604500.0],["2019-04-11",9.5921,9.6832,9.5731,9.6604,3841500.0],["2019-04-12",9.8123,9.8655,9.7371,9.7592,3926500.0],["2019-04-15",9.8351,9.8579,9.7819,9.8123,3881000.0],["2019-04-16",9.8883,9.987,9.8883,9.9642,3669900.0],["2019-04-17",10.0857,10.1313,10.0364,10.1237,2352100.0],["2019-04-18",10.0857,10.1161,10.0326,10.0705,2737400.0],["2019-04-22",10.0477,10.0857,10.0022,10.0705,2559700.0],["2019-04-23",9.9566,10.0288,9.9133,9.9414,3318400.0],["2019-04-24",10.0326,10.0333,9.9414,10.0022,3043700.0],["2019-04-25",10.0629,10.1693,10.0629,10.1009,5785100.0],["2019-04-26",10.0781,10.1313,10.0402,10.0933,2894600.0],["2019-04-29",10.192,10.2908,10.1845,10.2756,2705300.0],["2019-04-30",10.268,10.2832,10.1465,10.2072,2194800.0],["2019-05-01",10.1769,10.268,10.0781,10.0857,3052700.0],["2019-05-02",10.1693,10.2072,10.1085,10.1617,2934700.0],["2019-05-03",10.1465,10.1693,10.0477,10.1237,5274900.0],["2019-05-06",9.9867,10.0829,9.9547,10.0588,3436500.0],["2019-05-07",9.8506,9.8666,9.7545,9.7865,3835400.0],["2019-05-08",9.8186,9.8987,9.7897,9.8266,3839300.0],["2019-05-09",9.5943,9.7385,9.5263,9.7064,4409100.0],["2019-05-10",9.6344,9.7385,9.5783,9.7145,3012100.0],["2019-05-13",9.4502,9.5142,9.4181,9.4422,4203000.0],["2019-05-14",9.3941,9.5223,9.3701,9.4582,3149100.0],["2019-05-15",9.3781,9.4982,9.3461,9.4422,3025200.0],["2019-05-16",9.5783,9.6864,9.5703,9.6023,6006900.0],["2019-05-17",9.5303,9.6664,9.5303,9.5783,2335400.0],["2019-05-20",9.5303,9.6304,9.5142,9.6103,3034400.0],["2019-05-21",9.6103,9.6584,9.5663,9.6424,2062100.0],["2019-05-22",9.5543,9.5943,9.5303,9.5383,1655800.0],["2019-05-23",9.3541,9.4422,9.33,9.4261,2555900.0],["2019-05-24",9.4982,9.5543,9.4542,9.5383,2477300.0],["2019-05-28",9.4342,9.4422,9.3381,9.3381,2364300.0],["2019-05-29",9.258,9.3381,9.2099,9.306,2199400.0],["2019-05-30",9.3381,9.3861,9.2419,9.266,1863400.0],["2019-05-31",9.1779,9.2259,9.1058,9.1539,3454400.0],["2019-06-03",9.0738,9.2059,9.0658,9.1859,3540400.0],["2019-06-04",9.3541,9.4261,9.314,9.4261,4045600.0],["2019-06-05",9.4902,9.4902,9.3621,9.4101,2696600.0],["2019-06-06",9.4422,9.4662,9.3413,9.4261,2267100.0],["2019-06-07",9.4822,9.5142,9.4261,9.4502,1743400.0],["2019-06-10",9.5142,9.5863,9.4902,9.4982,2078200.0],["2019-06-11",9.5863,9.6023,9.5263,9.5463,2380600.0],["2019-06-12",9.4422,9.4742,9.3821,9.4021,1711600.0],["2019-06-13",9.3781,9.4181,9.33,9.3621,1870600.0],["2019-06-14",9.25,9.266,9.2019,9.242,2635200.0],["2019-06-17",9.258,9.29,9.1859,9.1939,2342500.0],["2019-06-18",9.2179,9.3941,9.2179,9.3461,3054700.0],["2019-06-19",9.4342,9.5383,9.4141,9.4181,2605300.0],["2019-06-20",9.4502,9.463,9.3461,9.4181,2447800.0],["2019-06-21",9.3701,9.4021,9.322,9.322,1860700.0],["2019-06-24",9.3541,9.3781,9.322,9.3381,2583300.0],["2019-06-25",9.266,9.314,9.25,9.274,2390200.0],["2019-06-26",9.33,9.3781,9.302,9.3541,1638400.0],["2019-06-27",9.5383,9.6023,9.4782,9.4822,2311100.0],["2019-06-28",9.5142,9.5583,9.4662,9.4902,2522600.0],["2019-07-01",9.6504,9.6744,9.4822,9.5303,3699500.0],["2019-07-02",9.5303,9.5703,9.5182,9.5543,1777000.0],["2019-07-03",9.6184,9.6424,9.5943,9.6023,1048700.0],["2019-07-05",9.7545,9.8106,9.6744,9.7225,1890500.0],["2019-07-08",9.6264,9.6744,9.5703,9.5783,2353100.0],["2019-07-09",9.4822,9.5543,9.4822,9.5142,1884700.0],["2019-07-10",9.7145,9.7305,9.6184,9.6264,2539700.0],["2019-07-11",9.6424,9.7465,9.6424,9.7385,4071000.0],["2019-07-12",9.7705,9.8026,9.7505,9.7865,3853800.0],["2019-07-15",9.6984,9.7705,9.6664,9.7305,3081300.0],["2019-07-16",9.7625,9.8025,9.6904,9.6984,2255600.0],["2019-07-17",9.7465,9.7625,9.6424,9.6424,3345500.0],["2019-07-18",9.6504,9.7145,9.6424,9.7145,1817400.0],["2019-07-19",9.5943,9.6504,9.5703,9.5863,2498100.0],["2019-07-22",9.6824,9.7064,9.6103,9.6984,3310400.0],["2019-07-23",9.8186,9.8866,9.7865,9.8426,4478200.0],["2019-07-24",9.4101,9.4982,9.3821,9.4822,5593800.0],["2019-07-25",9.3621,9.3701,9.1378,9.1779,5361000.0],["2019-07-26",9.1779,9.1859,9.1058,9.1138,3564100.0],["2019-07-29",9.2259,9.2419,9.0978,9.0978,5345000.0],["2019-07-30",8.9857,9.0417,8.9576,9.0097,3877300.0],["2019-07-31",9.0177,9.0417,8.9136,8.9456,2965600.0],["2019-08-01",8.9296,9.0017,8.6813,8.6974,5961200.0],["2019-08-02",8.8415,8.9296,8.7654,8.9056,6820200.0],["2019-08-05",8.8736,8.8816,8.6733,8.7214,8022800.0],["2019-08-06",8.7694,8.8015,8.6253,8.8015,5881600.0],["2019-08-07",8.5532,8.6693,8.5132,8.6573,3846800.0],["2019-08-08",8.6573,8.7454,8.6333,8.7054,2325700.0],["2019-08-09",8.7294,8.7614,8.6573,8.7134,2518000.0],["2019-08-12",8.5932,8.6237,8.5052,8.5212,2240100.0],["2019-08-13",8.4251,8.5532,8.393,8.5132,5789400.0],["2019-08-14",8.1928,8.2088,8.1127,8.1368,4339000.0],["2019-08-15",8.1848,8.2409,8.1047,8.1368,5377800.0],["2019-08-16",8.2088,8.345,8.2088,8.329,3607300.0],["2019-08-19",8.4251,8.4563,8.385,8.393,1895800.0],["2019-08-20",8.385,8.393,8.329,8.337,2414100.0],["2019-08-21",8.4491,8.4571,8.385,8.385,2177000.0],["2019-08-22",8.5132,8.5532,8.4571,8.5132,1657200.0],["2019-08-23",8.5132,8.5732,8.377,8.393,2157000.0],["2019-08-26",8.4651,8.4891,8.4131,8.4811,1992400.0],["2019-08-27",8.4971,8.5052,8.377,8.393,1704800.0],["2019-08-28",8.3129,8.4491,8.3089,8.4171,2487000.0],["2019-08-29",8.4651,8.4971,8.4331,8.4731,1956400.0],["2019-08-30",8.4891,8.5452,8.4651,8.4891,2583900.0],["2019-09-03",8.4411,8.4411,8.337,8.393,2922500.0],["2019-09-04",8.4411,8.4811,8.385,8.4811,3372900.0],["2019-09-05",8.6173,8.6894,8.6093,8.6573,3479200.0],["2019-09-06",8.6894,8.7294,8.6573,8.7134,1358000.0],["2019-09-09",8.8495,8.9376,8.8335,8.9216,4377300.0],["2019-09-10",9.266,9.298,9.1338,9.2019,4995200.0],["2019-09-11",9.2259,9.274,9.1619,9.274,2384400.0],["2019-09-12",9.1699,9.282,9.1298,9.2339,2943300.0],["2019-09-13",9.4261,9.4502,9.3701,9.3941,3759200.0],["2019-09-16",9.274,9.31,9.2419,9.274,2430200.0],["2019-09-17",9.1218,9.1659,9.0674,9.1619,2238200.0],["2019-09-18",9.1539,9.1859,9.0938,9.1619,1753100.0],["2019-09-19",9.258,9.306,9.2179,9.2259,1776800.0],["2019-09-20",9.2419,9.27,9.1699,9.1699,2617400.0],["2019-09-23",9.0257,9.1058,8.9897,9.0898,1807800.0],["2019-09-24",9.0898,9.0978,8.9777,8.9937,2837300.0],["2019-09-25",8.9136,8.9937,8.9056,8.9937,2324200.0],["2019-09-26",8.9697,9.0257,8.9616,8.9777,1889000.0],["2019-09-27",9.0577,9.1058,9.0097,9.0658,1893500.0],["2019-09-30",9.1218,9.1298,9.0578,9.0578,1829100.0],["2019-10-01",9.0497,9.0818,8.9056,8.9216,3684900.0],["2019-10-02",8.7134,8.7454,8.5772,8.5933,7199600.0],["2019-10-03",8.4971,8.5612,8.4251,8.5132,3699700.0],["2019-10-04",8.5132,8.6053,8.5012,8.5933,1961400.0],["2019-10-07",8.6013,8.6173,8.5452,8.5532,1955700.0],["2019-10-08",8.4811,8.5372,8.4371,8.4811,2480400.0],["2019-10-09",8.4891,8.5212,8.4331,8.4731,2326400.0],["2019-10-10",8.5852,8.6453,8.5612,8.6333,3091300.0],["2019-10-11",8.8896,8.9376,8.8655,8.8896,2789200.0],["2019-10-14",8.8896,8.9296,8.8495,8.8495,1739700.0],["2019-10-15",8.9136,9.0537,8.8655,9.0177,2532200.0],["2019-10-16",9.0818,9.1218,8.9456,8.9536,4754800.0],["2019-10-17",9.0978,9.1298,9.0097,9.0177,3757000.0],["2019-10-18",9.0497,9.1058,9.0457,9.0898,2274300.0],["2019-10-21",9.29,9.3381,9.2339,9.242,3980600.0],["2019-10-22",9.2419,9.314,9.1699,9.2099,3031300.0],["2019-10-23",9.298,9.3461,9.278,9.322,3252800.0],["2019-10-24",9.4342,9.4902,9.318,9.3621,2868100.0],["2019-10-25",9.4021,9.4662,9.3781,9.4261,2552700.0],["2019-10-28",9.5383,9.6184,9.5383,9.5703,2742900.0],["2019-10-29",9.6424,9.6864,9.6264,9.6744,4088500.0],["2019-10-30",9.5223,9.5223,9.4342,9.4822,2510900.0],["2019-10-31",9.4422,9.4582,9.3485,9.4261,3331000.0],["2019-11-01",9.4742,9.6023,9.4742,9.5783,2261400.0],["2019-11-04",9.8106,9.8826,9.7865,9.8746,3996500.0],["2019-11-05",9.8826,9.9147,9.8666,9.9067,2392800.0],["2019-11-06",9.9227,9.9787,9.8666,9.9067,2484300.0],["2019-11-07",10.0268,10.0748,10.0068,10.0268,2463600.0],["2019-11-08",9.9627,9.9627,9.8987,9.9387,1763600.0],["2019-11-11",9.8586,9.9427,9.8426,9.9307,1542200.0],["2019-11-12",9.8826,9.9307,9.8466,9.8746,1485600.0],["2019-11-13",9.7225,9.7625,9.7064,9.7305,1443400.0],["2019-11-14",9.7385,9.7465,9.6904,9.7305,1414100.0],["2019-11-15",9.7625,9.7945,9.7465,9.7785,1489700.0],["2019-11-18",9.7064,9.7785,9.6904,9.7785,1781300.0],["2019-11-19",9.7705,9.7865,9.6984,9.7225,2529500.0],["2019-11-20",9.6424,9.6984,9.6023,9.6504,2443200.0],["2019-11-21",9.6744,9.6904,9.5983,9.6664,3015100.0],["2019-11-22",9.7465,9.8066,9.7385,9.7865,1827200.0],["2019-11-25",9.8186,9.9067,9.8026,9.8987,1825500.0],["2019-11-26",9.8586,9.8586,9.7385,9.7705,1895100.0],["2019-11-27",9.7865,9.8426,9.7705,9.8186,2045200.0],["2019-11-29",9.7545,9.7545,9.7064,9.7305,1752500.0],["2019-12-02",9.7385,9.7745,9.6504,9.6584,2438300.0],["2019-12-03",9.5383,9.5383,9.4582,9.5062,2134500.0],["2019-12-04",9.5062,9.5863,9.4942,9.5703,2162600.0],["2019-12-05",9.5943,9.6184,9.5503,9.6023,1757300.0],["2019-12-06",9.6584,9.6744,9.6103,9.6344,2230200.0],["2019-12-09",9.6584,9.7064,9.6224,9.6264,1516800.0],["2019-12-10",9.6023,9.6304,9.5623,9.5623,1649500.0],["2019-12-11",9.5703,9.6023,9.5223,9.5383,1607700.0],["2019-12-12",9.6103,9.7705,9.6103,9.7385,3187700.0],["2019-12-13",9.8186,9.9067,9.7825,9.8266,2995900.0],["2019-12-16",9.9868,10.0268,9.9627,9.9707,2141400.0],["2019-12-17",9.9948,10.0668,9.9948,10.0588,1821100.0],["2019-12-18",10.0348,10.0548,9.9547,9.9627,2617400.0],["2019-12-19",9.9707,10.0228,9.9547,9.9707,1830400.0],["2019-12-20",9.9547,9.9868,9.8906,9.9227,2433800.0],["2019-12-23",9.9787,10.0108,9.9387,9.9547,2586200.0],["2019-12-24",9.9307,9.9707,9.9147,9.9467,800300.0],["2019-12-26",9.9227,9.9948,9.9227,9.9948,1527500.0],["2019-12-27",10.0348,10.0508,9.9948,10.0108,1761200.0],["2019-12-30",10.0989,10.1149,10.0748,10.0748,2540600.0],["2019-12-31",10.0428,10.0829,10.0108,10.0748,2063000.0],["2020-01-02",10.1709,10.3471,10.1469,10.3471,3352200.0],["2020-01-03",10.1549,10.227,10.1309,10.179,2627400.0],["2020-01-06",10.0909,10.1709,10.0748,10.1549,2318500.0],["2020-01-07",10.3471,10.3992,10.3015,10.3632,4237600.0],["2020-01-08",10.4673,10.5313,10.4512,10.4993,3363200.0],["2020-01-09",10.4833,10.5474,10.4272,10.5233,4590100.0],["2020-01-10",10.4593,10.4673,10.3792,10.3952,3200200.0],["2020-01-13",10.3952,10.4833,10.3632,10.4833,2277400.0],["2020-01-14",10.4513,10.6034,10.4432,10.5233,3257200.0],["2020-01-15",10.5233,10.5313,10.4352,10.4753,2011700.0],["2020-01-16",10.5073,10.5714,10.4873,10.5714,1481700.0],["2020-01-17",10.5714,10.5714,10.4913,10.5233,1960300.0],["2020-01-21",10.1309,10.187,9.9948,10.0188,7408800.0],["2020-01-22",10.2671,10.2831,10.211,10.2751,4365600.0],["2020-01-23",10.1549,10.2751,10.0989,10.259,3241800.0],["2020-01-24",10.2991,10.2991,10.1069,10.1309,3110700.0],["2020-01-27",9.9948,10.0668,9.9467,9.9787,3896600.0],["2020-01-28",9.9547,10.0028,9.9107,9.9707,7774600.0],["2020-01-29",10.0748,10.1069,10.0148,10.0268,2251000.0],["2020-01-30",9.9707,10.0668,9.9347,10.0668,4185800.0],["2020-01-31",10.0268,10.0428,9.8466,9.9067,3392400.0],["2020-02-03",9.8987,9.9948,9.8586,9.8746,2036200.0],["2020-02-04",10.0348,10.0748,9.9787,9.9787,2922700.0],["2020-02-05",10.195,10.2671,10.1549,10.219,3432600.0],["2020-02-06",10.3471,10.3632,10.2831,10.3071,2053200.0],["2020-02-07",10.3311,10.3952,10.3231,10.3712,2376600.0],["2020-02-10",10.3952,10.4713,10.3912,10.4593,1808500.0],["2020-02-11",10.5073,10.5874,10.5073,10.5474,1915400.0],["2020-02-12",10.6755,10.7316,10.6354,10.7316,3479500.0],["2020-02-13",10.6274,10.6515,10.5794,10.5794,2435100.0],["2020-02-14",10.6354,10.6595,10.4833,10.5073,4500100.0],["2020-02-18",10.5794,10.6194,10.5153,10.5233,3460500.0],["2020-02-19",10.5393,10.5754,10.5153,10.5313,2223600.0],["2020-02-20",10.7716,10.8036,10.5674,10.6274,5805700.0],["2020-02-21",10.4993,10.4993,10.3231,10.3632,3809600.0],["2020-02-24",9.8426,9.8987,9.7705,9.8106,5278000.0],["2020-02-25",9.7705,9.8026,9.4101,9.4662,3833500.0],["2020-02-26",9.5383,9.6103,9.4221,9.4342,5183400.0],["2020-02-27",9.0978,9.278,9.0177,9.0337,4551100.0],["2020-02-28",8.7374,8.8976,8.6413,8.8095,6419700.0],["2020-03-02",8.8015,9.0177,8.6413,9.0177,6911500.0],["2020-03-03",9.0577,9.1619,8.6653,8.7294,7479800.0],["2020-03-04",8.8095,8.9056,8.6974,8.9056,5974800.0],["2020-03-05",8.5292,8.6013,8.369,8.4651,6384700.0],["2020-03-06",8.385,8.5372,8.2889,8.377,5791700.0],["2020-03-09",7.6963,7.9045,7.2078,7.424,4768700.0],["2020-03-10",8.1207,8.1528,7.7123,8.0246,4842200.0],["2020-03-11",7.9285,7.9766,7.5361,7.5922,8754900.0],["2020-03-12",7.0636,7.0716,6.543,6.6391,6017200.0],["2020-03-13",7.2959,7.2959,6.6552,7.2638,5756800.0],["2020-03-16",5.9985,6.539,5.9904,6.1266,5921000.0],["2020-03-17",6.2387,6.7032,6.1026,6.7032,7021500.0],["2020-03-18",6.1987,6.479,6.1426,6.479,9762600.0],["2020-03-19",6.479,6.9275,6.3428,6.8073,9066800.0],["2020-03-20",6.8073,6.9755,6.519,6.535,7508400.0],["2020-03-23",6.7112,6.7753,6.3068,6.3268,7667100.0],["2020-03-24",6.9515,7.2078,6.8354,7.1757,5627300.0],["2020-03-25",7.2718,7.5922,7.0636,7.3759,8282300.0],["2020-03-26",7.6082,7.9606,7.6082,7.9045,7391500.0],["2020-03-27",7.5281,7.7323,7.412,7.4961,5363800.0],["2020-03-30",7.44,7.6482,7.3359,7.6242,3872700.0],["2020-03-31",7.4881,7.5762,7.3359,7.416,3804800.0],["2020-04-01",7.1757,7.2478,7.0876,7.1277,3335100.0],["2020-04-02",7.1517,7.4,7.1077,7.2078,7994500.0],["2020-04-03",7.1517,7.1917,6.9467,7.0796,3748000.0],["2020-04-06",7.5601,7.6883,7.4961,7.6562,4418500.0],["2020-04-07",7.9686,7.9926,7.6322,7.6803,4908100.0],["2020-04-08",7.6162,7.7363,7.5481,7.6803,2872800.0],["2020-04-09",7.8725,8.1207,7.8645,8.0487,4482100.0],["2020-04-13",8.0727,8.0727,7.6963,7.7764,2878600.0],["2020-04-14",7.9606,8.0086,7.8404,7.9285,5164900.0],["2020-04-15",7.6082,7.6202,7.4801,7.5281,3027600.0],["2020-04-16",7.392,7.392,7.2318,7.3599,4502100.0],["2020-04-17",7.6562,7.7443,7.5681,7.7203,4993100.0],["2020-04-20",7.6883,7.8645,7.6402,7.7443,4227900.0],["2020-04-21",7.4801,7.5922,7.3519,7.408,3172000.0],["2020-04-22",7.4881,7.4881,7.3639,7.392,2652000.0],["2020-04-23",7.456,7.6923,7.4488,7.472,3061000.0],["2020-04-24",7.5361,7.5762,7.436,7.5361,2574100.0],["2020-04-27",7.6562,7.8484,7.6242,7.8324,2254700.0],["2020-04-28",8.329,8.377,8.2369,8.2729,4793500.0],["2020-04-29",8.8896,8.9176,8.7454,8.8015,6897500.0],["2020-04-30",8.6974,8.7214,8.5011,8.6173,4158700.0],["2020-05-01",8.3129,8.4363,8.2649,8.321,2727400.0],["2020-05-04",8.1448,8.2088,8.0487,8.1368,4734300.0],["2020-05-05",8.1575,8.1824,8.0163,8.0246,3061300.0],["2020-05-06",8.0911,8.0952,7.9415,7.9748,3248500.0],["2020-05-07",8.0662,8.2323,8.0437,8.1326,5585000.0],["2020-05-08",8.2074,8.2655,8.1575,8.2655,2639600.0],["2020-05-11",8.0661,8.1575,8.0163,8.0994,2230500.0],["2020-05-12",8.1741,8.1991,7.9499,7.9665,2912100.0],["2020-05-13",7.9582,7.9706,7.7837,7.8419,3916600.0],["2020-05-14",7.576,7.8003,7.468,7.7754,4211500.0],["2020-05-15",7.7173,7.7422,7.6425,7.6923,2547600.0],["2020-05-18",8.1326,8.3154,8.0578,8.2738,5006800.0],["2020-05-19",8.2489,8.3154,8.1658,8.1741,4434400.0],["2020-05-20",8.3154,8.4109,8.2904,8.3818,3642500.0],["2020-05-21",8.3154,8.4275,8.2655,8.3237,3328700.0],["2020-05-22",8.2572,8.2655,8.0994,8.1575,2569500.0],["2020-05-26",8.523,8.7099,8.523,8.631,5811600.0],["2020-05-27",8.9467,9.0132,8.8304,9.0048,5271000.0],["2020-05-28",9.0215,9.0505,8.9085,8.9301,3061700.0],["2020-05-29",8.9052,8.9882,8.847,8.8885,4788000.0],["2020-06-01",8.9716,9.0713,8.9093,9.0215,2276900.0],["2020-06-02",9.1876,9.2748,9.1627,9.2374,4835400.0],["2020-06-03",9.4451,9.6777,9.4451,9.6362,4611200.0],["2020-06-04",9.4783,9.6528,9.4036,9.6445,5253900.0],["2020-06-05",9.794,9.8356,9.6653,9.686,4241400.0],["2020-06-08",9.9269,9.9685,9.7317,9.9269,3772000.0],["2020-06-09",9.6694,9.7691,9.6279,9.7276,3513000.0],["2020-06-10",9.7442,9.7691,9.5448,9.5448,4377600.0],["2020-06-11",9.1876,9.2831,8.8636,8.8802,3935600.0],["2020-06-12",9.1544,9.2026,8.8969,9.0381,3986000.0],["2020-06-15",8.8553,9.1378,8.8138,9.0879,4818400.0],["2020-06-16",9.387,9.387,9.0755,9.2208,3470500.0],["2020-06-17",9.3371,9.3537,9.171,9.1876,3030300.0],["2020-06-18",9.1627,9.2707,9.1419,9.2042,2571100.0],["2020-06-19",9.1959,9.1959,8.9384,8.9882,2742500.0],["2020-06-22",9.1627,9.2582,9.1295,9.1876,2812000.0],["2020-06-23",9.47,9.5033,9.3371,9.3537,2756000.0],["2020-06-24",9.3371,9.3454,9.0962,9.1045,4035000.0],["2020-06-25",9.2208,9.47,9.1876,9.47,2984600.0],["2020-06-26",9.5365,9.549,9.2831,9.3205,5266300.0],["2020-06-29",9.4783,9.5531,9.387,9.4534,2961600.0],["2020-06-30",9.4285,9.5863,9.4202,9.5863,3422600.0],["2020-07-01",9.5614,9.6279,9.4617,9.4783,3293500.0],["2020-07-02",9.7442,9.794,9.6528,9.6777,2853000.0],["2020-07-06",9.8439,9.9685,9.8106,9.9103,2917800.0],["2020-07-07",9.9352,9.9352,9.7109,9.7276,4808100.0],["2020-07-08",9.7193,9.8688,9.7126,9.8605,3359400.0],["2020-07-09",9.9103,9.9186,9.6694,9.6943,2614300.0],["2020-07-10",9.7442,9.9518,9.74,9.9103,2984800.0],["2020-07-13",9.8605,9.9062,9.7816,9.8023,3248200.0],["2020-07-14",9.9602,10.118,9.9394,10.1014,3980600.0],["2020-07-15",10.0765,10.1138,9.9519,10.0266,2324000.0],["2020-07-16",9.9519,10.0682,9.9269,10.0266,3500900.0],["2020-07-17",10.0515,10.0682,9.9934,10.0266,2420500.0],["2020-07-20",9.9518,10.0183,9.9062,9.9851,3003200.0],["2020-07-21",10.2426,10.3174,10.2011,10.226,3491000.0],["2020-07-22",10.3672,10.3755,10.2094,10.2675,4208200.0],["2020-07-23",10.118,10.1429,10.0274,10.1014,3500500.0],["2020-07-24",10.1429,10.2094,10.0848,10.1097,2302500.0],["2020-07-27",10.1678,10.2509,10.1097,10.2177,1988100.0],["2020-07-28",10.1595,10.172,9.9934,10.0349,2214300.0],["2020-07-29",9.8189,9.9643,9.7691,9.9518,2137800.0],["2020-07-30",9.6694,9.7691,9.5863,9.7525,2219600.0],["2020-07-31",9.8854,9.902,9.6445,9.7026,2782600.0],["2020-08-03",9.7442,9.848,9.7109,9.8356,1476900.0],["2020-08-04",9.9602,9.9975,9.9352,9.9685,1987000.0],["2020-08-05",10.0765,10.1678,10.0765,10.1429,1830000.0],["2020-08-06",10.0515,10.1678,10.0349,10.1678,2075600.0],["2020-08-07",10.01,10.1346,9.9726,10.1263,1889700.0],["2020-08-10",10.1595,10.2094,10.1263,10.2011,1518400.0],["2020-08-11",10.2924,10.3672,10.226,10.2343,3351300.0],["2020-08-12",10.5167,10.525,10.3797,10.4004,2167000.0],["2020-08-13",10.3589,10.4204,10.2924,10.3091,1875200.0],["2020-08-14",10.1678,10.2841,10.1595,10.2426,1645600.0],["2020-08-17",10.226,10.2551,10.1429,10.2094,1648200.0],["2020-08-18",10.1512,10.1761,10.064,10.0848,1511500.0],["2020-08-19",10.118,10.1761,10.0723,10.0931,2091300.0],["2020-08-20",9.9352,10.0058,9.9311,9.9934,1910800.0],["2020-08-21",9.9103,10.0183,9.8979,9.9934,1424700.0],["2020-08-24",10.118,10.2094,10.0765,10.1928,1986600.0],["2020-08-25",10.2841,10.3174,10.1346,10.1595,1753900.0],["2020-08-26",10.2509,10.3257,10.226,10.2841,1422000.0],["2020-08-27",10.2841,10.2924,10.1803,10.2094,2974500.0],["2020-08-28",10.2924,10.3007,10.2301,10.2675,1614300.0],["2020-08-31",10.226,10.2368,10.0931,10.0931,1589100.0],["2020-09-01",10.0681,10.1512,10.0183,10.1263,1598900.0],["2020-09-02",10.2094,10.3423,10.1844,10.3257,2001000.0],["2020-09-03",10.3838,10.4254,10.1097,10.1595,3399000.0],["2020-09-04",10.2841,10.3049,10.0848,10.2094,2848100.0],["2020-09-08",10.0349,10.0681,9.9518,9.9851,3379400.0],["2020-09-09",10.2177,10.2841,10.1595,10.2343,2130100.0],["2020-09-10",10.3755,10.3921,10.1014,10.1429,2783600.0],["2020-09-11",10.226,10.231,10.1263,10.1761,1730700.0],["2020-09-14",10.3921,10.4918,10.3381,10.4004,1582900.0],["2020-09-15",10.3257,10.3506,10.1844,10.2094,1951600.0],["2020-09-16",10.1761,10.3257,10.1305,10.2592,1884900.0],["2020-09-17",10.118,10.226,10.1138,10.1928,1694900.0],["2020-09-18",10.0183,10.064,9.9518,9.9934,1935600.0],["2020-09-21",9.47,9.5116,9.3039,9.4451,3508300.0],["2020-09-22",9.4119,9.4534,9.2458,9.3288,2327900.0],["2020-09-23",9.279,9.3247,9.0547,9.063,3696200.0],["2020-09-24",8.9965,9.0547,8.9052,8.955,3978100.0],["2020-09-25",8.6726,8.7473,8.6327,8.7307,2671800.0],["2020-09-28",9.0879,9.2374,9.063,9.1959,3090600.0],["2020-09-29",9.1378,9.1793,9.0671,9.1461,2638000.0],["2020-09-30",9.2458,9.3704,9.2125,9.2624,3294000.0],["2020-10-01",9.3288,9.3496,9.2225,9.3205,4539400.0],["2020-10-02",9.2208,9.4534,9.1959,9.4202,3330300.0],["2020-10-05",9.578,9.6362,9.5448,9.6113,2400200.0],["2020-10-06",9.8023,9.8189,9.6113,9.6196,3395000.0],["2020-10-07",9.7109,9.794,9.686,9.7608,2502700.0],["2020-10-08",9.8106,9.8189,9.7193,9.7857,2430100.0],["2020-10-09",9.8023,9.8023,9.6329,9.6943,2024800.0],["2020-10-12",9.7276,9.8314,9.7109,9.8106,2175800.0],["2020-10-13",9.7276,9.7525,9.6279,9.6694,1713300.0],["2020-10-14",9.686,9.7068,9.5531,9.5614,3387500.0],["2020-10-15",9.3122,9.5116,9.3039,9.5033,3963100.0],["2020-10-16",9.6196,9.7109,9.5905,9.6528,2484300.0],["2020-10-19",9.8854,10.0017,9.7608,9.7608,4260500.0],["2020-10-20",10.2924,10.417,10.2675,10.2758,6822600.0],["2020-10-21",10.2758,10.3423,10.1512,10.1512,3942900.0],["2020-10-22",10.1346,10.3672,10.118,10.334,2884900.0],["2020-10-23",10.4087,10.4254,10.2692,10.334,2119900.0],["2020-10-26",10.3007,10.334,10.2052,10.2924,3258600.0],["2020-10-27",10.2011,10.2343,10.0432,10.0432,2368200.0],["2020-10-28",9.7193,9.7608,9.5905,9.6279,3359900.0],["2020-10-29",9.5863,9.7816,9.5282,9.6279,2797200.0],["2020-10-30",9.7026,9.7359,9.5797,9.7109,3221500.0],["2020-11-02",9.9269,9.9518,9.8397,9.9186,2710300.0],["2020-11-03",10.3838,10.633,10.363,10.5749,4317100.0],["2020-11-04",10.5084,10.5915,10.4087,10.442,3879700.0],["2020-11-05",10.6746,10.849,10.658,10.7909,2806400.0],["2020-11-06",10.8822,10.9097,10.8241,10.849,2857700.0],["2020-11-09",11.2394,11.4139,11.0691,11.2394,6521400.0],["2020-11-10",11.3724,11.4305,11.2851,11.364,3746900.0],["2020-11-11",11.3059,11.4139,11.2685,11.3391,3752700.0],["2020-11-12",11.2394,11.2893,11.119,11.1896,1979200.0],["2020-11-13",11.2976,11.3724,11.2934,11.3557,2284600.0],["2020-11-16",11.6714,11.9082,11.6631,11.8459,5037600.0],["2020-11-17",11.9455,12.0785,11.9082,12.0452,3429500.0],["2020-11-18",11.9871,12.0452,11.8376,11.8376,2560300.0],["2020-11-19",11.9622,12.0286,11.9082,12.0203,2117800.0],["2020-11-20",11.904,11.9912,11.8625,11.9788,2830900.0],["2020-11-23",12.0785,12.1408,12.0535,12.0951,3347100.0],["2020-11-24",12.3643,12.5944,12.3388,12.5774,2435100.0],["2020-11-25",12.3814,12.4751,12.3132,12.4581,1949300.0],["2020-11-27",12.3132,12.4496,12.3132,12.3984,1806100.0],["2020-11-30",12.2706,12.326,12.0405,12.0491,4671100.0],["2020-12-01",12.0576,12.4027,12.0491,12.3558,6372500.0],["2020-12-02",12.1684,12.4069,12.1428,12.3899,7683800.0],["2020-12-03",12.3473,12.441,12.2919,12.3558,3652700.0],["2020-12-04",12.3643,12.4069,12.2621,12.3047,4146400.0],["2020-12-07",12.4069,12.4496,12.2834,12.3303,2926900.0],["2020-12-08",12.2706,12.343,12.2621,12.2962,1602500.0],["2020-12-09",12.3643,12.4282,12.2374,12.3047,2225800.0],["2020-12-10",12.0235,12.0968,12.0064,12.0661,2024500.0],["2020-12-11",11.9042,11.9383,11.8275,11.8957,1533000.0],["2020-12-14",12.0235,12.0405,11.8616,11.8786,1564200.0],["2020-12-15",12.0917,12.1939,11.9979,12.1854,2896400.0],["2020-12-16",12.1939,12.1939,12.0491,12.1087,1716600.0],["2020-12-17",12.1257,12.1428,12.015,12.0235,1490800.0],["2020-12-18",11.9809,11.9894,11.9042,11.9809,1962100.0],["2020-12-21",11.6059,11.7764,11.5293,11.7593,2880500.0],["2020-12-22",11.7338,11.7679,11.623,11.6571,1900500.0],["2020-12-23",11.8275,12.0874,11.8019,12.032,2181700.0],["2020-12-24",12.032,12.032,11.934,11.9894,618500.0],["2020-12-28",11.9979,12.0661,11.9638,11.9979,1380100.0],["2020-12-29",12.0576,12.0917,12.0022,12.0235,1803700.0],["2020-12-30",12.0405,12.1172,11.9468,11.9809,2088000.0],["2020-12-31",12.0064,12.0661,11.9212,12.0405,1658700.0],["2021-01-04",12.3047,12.3183,12.0746,12.1769,4974100.0],["2021-01-05",12.3303,12.5177,12.3132,12.4496,3584400.0],["2021-01-06",12.7308,12.9949,12.6796,12.8671,5241300.0],["2021-01-07",13.1227,13.3017,13.0886,13.242,4618000.0],["2021-01-08",13.1142,13.1227,12.9012,13.029,2133900.0],["2021-01-11",12.7819,12.9949,12.7393,12.9779,2451400.0],["2021-01-12",12.9779,13.0972,12.9293,13.0886,4100300.0],["2021-01-13",12.8671,12.9012,12.7989,12.8756,2796100.0],["2021-01-14",12.9353,13.046,12.9225,12.9864,2441800.0],["2021-01-15",12.9779,12.9949,12.7989,12.8927,1786100.0],["2021-01-19",12.7478,12.7648,12.6455,12.6967,3521100.0],["2021-01-20",12.8074,12.8074,12.7095,12.7393,1547100.0],["2021-01-21",12.8245,12.8415,12.6796,12.7222,2223600.0],["2021-01-22",12.6541,12.7393,12.6115,12.6796,2942200.0],["2021-01-25",12.5603,12.5816,12.2672,12.3814,5256700.0],["2021-01-26",12.7393,12.8245,12.6711,12.7308,3954400.0],["2021-01-27",12.5944,12.6072,12.3984,12.4069,5011100.0],["2021-01-28",12.5944,12.9267,12.5689,12.8756,5087700.0],["2021-01-29",12.4155,12.4666,12.2067,12.2621,4469300.0],["2021-02-01",12.3899,12.5007,12.3303,12.4751,2134800.0],["2021-02-02",12.5603,12.6515,12.5348,12.6455,2134900.0],["2021-02-03",12.6115,12.7563,12.6115,12.7222,2018600.0],["2021-02-04",12.637,12.7989,12.637,12.7563,2551700.0],["2021-02-05",12.8074,12.8074,12.6711,12.7222,2800400.0],["2021-02-08",12.8586,13.1994,12.8501,13.0716,7188100.0],["2021-02-09",13.046,13.0972,12.9779,13.0716,3140700.0],["2021-02-10",13.2165,13.2335,13.0503,13.1483,3233900.0],["2021-02-11",13.0716,13.0886,12.9438,13.0375,1709300.0],["2021-02-12",13.029,13.1398,13.0205,13.1227,1279500.0],["2021-02-16",13.3613,13.5573,13.3613,13.5147,2377500.0],["2021-02-17",13.3613,13.3741,13.1952,13.3102,2395200.0],["2021-02-18",13.1909,13.2207,13.0034,13.0972,1759100.0],["2021-02-19",13.2676,13.3187,13.2079,13.225,1788500.0],["2021-02-22",13.2335,13.5019,13.2079,13.4039,2060900.0],["2021-02-23",13.2932,13.3698,13.1227,13.3017,2423900.0],["2021-02-24",13.4295,13.6425,13.4125,13.5999,1917400.0],["2021-02-25",13.7107,13.8044,13.421,13.4636,3023700.0],["2021-02-26",13.4039,13.4082,13.2079,13.225,3099400.0],["2021-03-01",13.3869,13.5147,13.3869,13.4721,2231700.0],["2021-03-02",13.5744,13.6596,13.5403,13.617,3143800.0],["2021-03-03",13.3869,13.6084,13.3698,13.4551,4043900.0],["2021-03-04",13.3272,13.3954,12.954,13.1227,4839000.0],["2021-03-05",13.3187,13.3528,13.0759,13.3187,3885800.0],["2021-03-08",13.438,13.4968,13.3528,13.3613,4143800.0],["2021-03-09",13.2506,13.3954,13.1483,13.2846,5048200.0],["2021-03-10",13.3698,13.4039,13.2003,13.3443,2277600.0],["2021-03-11",13.1227,13.2037,13.0631,13.1483,3931900.0],["2021-03-12",13.1994,13.3153,13.1398,13.1653,2526800.0],["2021-03-15",13.0972,13.1355,12.9353,13.1227,2870400.0],["2021-03-16",13.2846,13.2889,13.1057,13.2165,2278100.0],["2021-03-17",13.2165,13.4338,13.1909,13.421,2920300.0],["2021-03-18",13.6596,13.8939,13.6084,13.6511,4567800.0],["2021-03-19",13.5488,13.6766,13.421,13.6596,4903000.0],["2021-03-22",13.5999,13.7448,13.5275,13.7192,4628000.0],["2021-03-23",13.5744,13.617,13.3613,13.3869,3362200.0],["2021-03-24",13.421,13.617,13.4167,13.4465,2277200.0],["2021-03-25",13.4891,13.7277,13.3912,13.6851,2977200.0],["2021-03-26",13.7022,13.7959,13.6212,13.6681,3629000.0],["2021-03-29",13.2165,13.3485,13.1526,13.2846,3544500.0],["2021-03-30",13.2335,13.3272,13.2165,13.2932,2480600.0],["2021-03-31",13.2761,13.3272,13.2079,13.2335,2795900.0],["2021-04-01",13.4039,13.5445,13.3698,13.5062,3430600.0],["2021-04-05",13.6255,13.7192,13.5999,13.6425,1741500.0],["2021-04-06",13.7277,13.8385,13.715,13.83,3241500.0],["2021-04-07",13.7277,13.8215,13.6766,13.8215,2583500.0],["2021-04-08",13.6681,13.83,13.5999,13.7959,1756600.0],["2021-04-09",13.7022,13.8044,13.6937,13.8044,1298800.0],["2021-04-12",13.7107,13.8044,13.6851,13.7789,2213300.0],["2021-04-13",13.6655,13.6655,13.539,13.6393,2138500.0],["2021-04-14",13.6917,13.8748,13.6742,13.7701,1447600.0],["2021-04-15",13.8748,13.8748,13.7353,13.8312,2417900.0],["2021-04-16",13.9184,14.0928,13.8966,14.0492,2182400.0],["2021-04-19",13.9794,14.0318,13.8835,13.901,3051700.0],["2021-04-20",13.7701,13.7701,13.4954,13.5783,2350800.0],["2021-04-21",13.2556,13.4824,13.212,13.4824,4031300.0],["2021-04-22",13.2905,13.3428,13.1771,13.2469,4225200.0],["2021-04-23",13.1946,13.43,13.1466,13.369,2317300.0],["2021-04-26",13.4388,13.539,13.3995,13.4126,3065600.0],["2021-04-27",13.1684,13.3079,13.0899,13.2731,4106800.0],["2021-04-28",13.4126,13.5609,13.3821,13.5609,2947300.0],["2021-04-29",13.5696,13.6358,13.4693,13.5957,2537900.0],["2021-04-30",13.4911,13.4954,13.2905,13.3341,2560800.0],["2021-05-03",13.4388,13.4954,13.3864,13.3952,2381500.0],["2021-05-04",13.212,13.3079,13.0027,13.0812,2969500.0],["2021-05-05",13.2556,13.4213,13.2033,13.3952,2835800.0],["2021-05-06",13.5172,13.6655,13.4126,13.6568,3649200.0],["2021-05-07",13.5521,13.7789,13.5347,13.7789,2934000.0],["2021-05-10",13.5434,13.6393,13.4431,13.4562,3849700.0],["2021-05-11",13.2033,13.2949,13.0768,13.1771,3675000.0],["2021-05-12",13.2556,13.3254,13.0289,13.0463,2391200.0],["2021-05-13",13.0463,13.3777,13.0289,13.3167,2219700.0],["2021-05-14",13.4126,13.5347,13.4039,13.5085,1782800.0],["2021-05-17",13.5434,13.6045,13.4911,13.587,1901400.0],["2021-05-18",13.6481,13.6917,13.5434,13.5434,1433000.0],["2021-05-19",13.43,13.587,13.3254,13.5347,2948000.0],["2021-05-20",13.6655,13.7745,13.5783,13.7353,2845500.0],["2021-05-21",13.8138,13.8748,13.7789,13.8399,1888000.0],["2021-05-24",13.8661,13.962,13.805,13.9358,1629300.0],["2021-05-25",14.1015,14.1626,13.9315,13.9446,2366100.0],["2021-05-26",13.7701,13.914,13.7091,13.8922,2016700.0],["2021-05-27",14.0579,14.1626,14.0405,14.1539,3139700.0],["2021-05-28",14.2672,14.3196,14.1931,14.276,2996200.0],["2021-06-01",14.3893,14.4547,14.3457,14.3806,2525300.0],["2021-06-02",14.3283,14.3544,14.2585,14.3283,1851400.0],["2021-06-03",14.3719,14.4591,14.3457,14.4068,2041000.0],["2021-06-04",14.3457,14.3719,14.2585,14.3632,1422900.0],["2021-06-07",14.398,14.4155,14.3239,14.3632,1332400.0],["2021-06-08",14.2934,14.412,14.2411,14.3457,2075000.0],["2021-06-09",14.2672,14.2725,14.1713,14.1887,1572400.0],["2021-06-10",14.2411,14.2847,14.1015,14.1103,1954500.0],["2021-06-11",14.1364,14.1931,14.1103,14.1626,2041400.0],["2021-06-14",14.1626,14.2324,14.1277,14.18,1421700.0],["2021-06-15",14.18,14.3283,14.18,14.276,1625800.0],["2021-06-16",14.1713,14.1975,14.0492,14.1103,1952500.0],["2021-06-17",14.119,14.1669,13.7614,13.8486,3036000.0],["2021-06-18",13.587,13.6742,13.5042,13.5347,2733700.0],["2021-06-21",13.526,13.6045,13.4954,13.5957,2038400.0],["2021-06-22",13.4562,13.4998,13.3995,13.4475,2283300.0],["2021-06-23",13.5608,13.5739,13.4824,13.5085,1878600.0],["2021-06-24",13.5957,13.7004,13.5434,13.6568,2013600.0],["2021-06-25",13.6393,13.7004,13.5914,13.6742,2016800.0],["2021-06-28",13.6393,13.6393,13.4911,13.5609,1649700.0],["2021-06-29",13.5696,13.6219,13.4736,13.4998,2066200.0],["2021-06-30",13.2992,13.4039,13.2818,13.3777,2240900.0],["2021-07-01",13.4736,13.4911,13.3995,13.4911,1955700.0],["2021-07-02",13.4736,13.4824,13.3646,13.4388,1396300.0],["2021-07-06",13.3515,13.3603,13.1466,13.2469,1936000.0],["2021-07-07",13.1597,13.2164,13.0638,13.151,1567000.0],["2021-07-08",12.8632,12.9068,12.7411,12.8021,2777800.0],["2021-07-09",13.0114,13.0986,12.9417,13.0638,2988800.0],["2021-07-12",12.994,13.1946,12.9678,13.1684,2860100.0],["2021-07-13",13.1859,13.2207,13.0638,13.1248,2274000.0],["2021-07-14",13.1684,13.2382,13.0725,13.1597,2574400.0],["2021-07-15",13.0725,13.2033,13.0376,13.1074,1614900.0],["2021-07-16",13.0986,13.1161,12.9417,12.9678,2192200.0],["2021-07-19",12.7237,12.7934,12.5754,12.68,3500900.0],["2021-07-20",12.994,13.3864,12.9766,13.3167,3973600.0],["2021-07-21",13.5957,13.8574,13.5783,13.7789,2822900.0],["2021-07-22",13.8225,13.8268,13.6393,13.6829,2506200.0],["2021-07-23",13.8835,13.9184,13.7919,13.8922,2845600.0],["2021-07-26",14.0231,14.1669,14.0143,14.1364,2500700.0],["2021-07-27",14.0667,14.1887,14.0056,14.1364,2609700.0],["2021-07-28",14.119,14.1678,13.9882,14.1103,1784500.0],["2021-07-29",14.398,14.4504,14.337,14.4068,1811900.0],["2021-07-30",14.4329,14.5201,14.3283,14.3719,2049900.0],["2021-08-02",14.5289,14.6509,14.4155,14.4242,2316400.0],["2021-08-03",14.555,14.5986,14.3893,14.5637,2075400.0],["2021-08-04",14.5114,14.5637,14.4591,14.4765,1889300.0],["2021-08-05",14.5463,14.6291,14.5323,14.5986,1882200.0],["2021-08-06",14.6771,14.7469,14.6597,14.7294,1958200.0],["2021-08-09",14.7382,14.7643,14.6605,14.7033,1650900.0],["2021-08-10",14.6858,14.7861,14.664,14.7643,1539200.0],["2021-08-11",14.8603,14.9039,14.8254,14.8864,1465100.0],["2021-08-12",14.869,14.9126,14.7922,14.8777,1106300.0],["2021-08-13",14.8951,14.9998,14.8341,14.93,1649300.0],["2021-08-16",14.8166,14.8908,14.7251,14.8864,1274400.0],["2021-08-17",14.7382,14.8428,14.5986,14.712,1788600.0],["2021-08-18",14.6771,14.8036,14.6248,14.6335,1698200.0],["2021-08-19",14.4329,14.5018,14.3719,14.4591,1917900.0],["2021-08-20",14.4242,14.5289,14.4068,14.494,1647500.0],["2021-08-23",14.5812,14.6509,14.5594,14.5899,1561900.0],["2021-08-24",14.5899,14.7207,14.5899,14.6771,1311800.0],["2021-08-25",14.7556,14.8908,14.7033,14.8254,1623000.0],["2021-08-26",14.7207,14.76,14.5637,14.5899,1216400.0],["2021-08-27",14.5376,14.7469,14.5289,14.7382,955800.0],["2021-08-30",14.5986,14.6291,14.5289,14.5376,1304900.0],["2021-08-31",14.5899,14.5943,14.5027,14.5289,1394200.0],["2021-09-01",14.5637,14.6858,14.5376,14.6073,1511600.0],["2021-09-02",14.5899,14.6684,14.5323,14.5986,1123800.0],["2021-09-03",14.5812,14.6291,14.5376,14.5899,1206700.0],["2021-09-07",14.6509,14.7399,14.5725,14.5812,1192700.0],["2021-09-08",14.5463,14.6126,14.4155,14.4678,1577600.0],["2021-09-09",14.398,14.5332,14.3806,14.398,1421300.0],["2021-09-10",14.5201,14.5358,14.4155,14.4242,1365100.0],["2021-09-13",14.5463,14.6422,14.5027,14.5899,1784000.0],["2021-09-14",14.6684,14.6989,14.4286,14.4504,1546300.0],["2021-09-15",14.5463,14.6161,14.5071,14.5725,1469400.0],["2021-09-16",14.6509,14.6771,14.5376,14.5986,1770000.0],["2021-09-17",14.5376,14.5725,14.276,14.2934,1698600.0],["2021-09-20",13.587,13.6001,13.2731,13.4213,4181200.0],["2021-09-21",13.4388,13.4911,13.3036,13.3167,2868900.0],["2021-09-22",13.5957,13.7265,13.5696,13.6132,1788400.0],["2021-09-23",13.7353,13.8748,13.7135,13.7701,2253400.0],["2021-09-24",13.7876,13.8835,13.7876,13.8399,1987500.0],["2021-09-27",13.9794,14.119,13.9794,14.0754,1914600.0],["2021-09-28",14.0928,14.1277,13.8748,13.9184,2490900.0],["2021-09-29",14.0405,14.1164,13.9777,14.0754,2744400.0],["2021-09-30",14.0231,14.0492,13.8312,13.901,2708000.0],["2021-10-01",13.8399,13.9533,13.7292,13.8922,2753300.0],["2021-10-04",13.9794,14.0797,13.8661,13.9184,2259500.0],["2021-10-05",13.9446,14.1626,13.901,14.1015,2088400.0],["2021-10-06",13.9097,14.0667,13.8225,14.0579,2242400.0],["2021-10-07",14.3283,14.4722,14.3283,14.337,1788100.0],["2021-10-08",14.4765,14.6509,14.4417,14.5725,2163200.0],["2021-10-11",14.712,14.7818,14.5289,14.5289,1590100.0],["2021-10-12",14.5986,14.6291,14.494,14.5725,1725200.0],["2021-10-13",14.5899,14.6335,14.4242,14.6073,1215000.0],["2021-10-14",14.9213,14.9701,14.8472,14.9562,2479200.0],["2021-10-15",15.0434,15.1306,14.9562,15.0695,2413000.0],["2021-10-18",15.0085,15.0695,14.9911,15.0085,1355700.0],["2021-10-19",15.0521,15.1088,15.0259,15.0695,1736600.0],["2021-10-20",15.0783,15.244,15.0434,15.2004,1741900.0],["2021-10-21",15.1219,15.1916,15.0957,15.1916,1699200.0],["2021-10-22",15.305,15.4097,15.2483,15.4097,1614700.0],["2021-10-25",15.4097,15.5492,15.3573,15.4969,2456200.0],["2021-10-26",15.6102,15.728,15.5841,15.6626,2995700.0],["2021-10-27",15.7323,15.8719,15.68,15.7323,2775000.0],["2021-10-28",15.7149,15.8719,15.6713,15.8544,1811700.0],["2021-10-29",15.8806,15.9591,15.7759,15.8283,1633600.0],["2021-11-01",16.0463,16.1771,16.0376,16.1509,2259100.0],["2021-11-02",16.0986,16.2338,16.0637,16.1945,1759700.0],["2021-11-03",16.2294,16.2835,16.1422,16.212,2091900.0],["2021-11-04",16.0899,16.0942,15.8065,15.8893,2382100.0],["2021-11-05",16.0288,16.0376,15.9373,16.0027,1862300.0],["2021-11-08",15.9591,16.055,15.9416,15.9504,1803800.0],["2021-11-09",16.0201,16.0594,15.9373,16.0027,2355200.0],["2021-11-10",15.9329,15.9678,15.7672,15.7759,1545600.0],["2021-11-11",15.7149,15.8457,15.6756,15.8195,1842800.0],["2021-11-12",15.6974,15.8457,15.6844,15.7847,1349400.0],["2021-11-15",15.8108,15.8396,15.6931,15.7062,865300.0],["2021-11-16",15.7672,15.7847,15.6974,15.7062,804900.0],["2021-11-17",15.7847,15.9504,15.7803,15.9155,1444900.0],["2021-11-18",15.7411,15.7672,15.6364,15.6713,1535600.0],["2021-11-19",15.3224,15.3573,15.1916,15.2527,1662600.0],["2021-11-22",15.2701,15.4358,15.2265,15.2352,1749800.0],["2021-11-23",15.2091,15.3443,15.2047,15.3225,2103300.0],["2021-11-24",15.2788,15.4663,15.2788,15.4097,1613800.0],["2021-11-26",14.8777,14.8908,14.7294,14.8777,1317900.0],["2021-11-29",14.9475,15.0259,14.8297,14.9562,1629700.0],["2021-11-30",15.0695,15.1175,14.8733,15.0695,3503900.0],["2021-12-01",15.3225,15.3748,14.9823,14.9911,2842500.0],["2021-12-02",15.1655,15.5318,15.1524,15.462,2574200.0],["2021-12-03",15.4794,15.4794,15.1873,15.2701,1902900.0],["2021-12-06",15.4794,15.5666,15.4271,15.462,2730000.0],["2021-12-07",15.6626,15.8021,15.6364,15.7149,1750600.0],["2021-12-08",15.7236,15.7977,15.6931,15.7236,1543900.0],["2021-12-09",15.6277,15.6626,15.5701,15.6277,1400200.0],["2021-12-10",15.5666,15.6626,15.5187,15.6102,2218700.0],["2021-12-13",15.7236,15.7411,15.4969,15.4969,2910100.0],["2021-12-14",15.4707,15.6059,15.3835,15.4881,2196800.0],["2021-12-15",15.3748,15.3791,15.2134,15.3399,2296000.0],["2021-12-16",15.6451,15.6887,15.5274,15.5754,2064400.0],["2021-12-17",15.4358,15.4358,15.1655,15.1829,2471800.0],["2021-12-20",15.0347,15.0695,14.9039,15.0434,2575100.0],["2021-12-21",15.2178,15.2963,15.1786,15.2265,1905300.0],["2021-12-22",15.2004,15.3573,15.1568,15.3399,1606700.0],["2021-12-23",15.4533,15.5972,15.4271,15.5405,1422100.0],["2021-12-27",15.6277,15.7716,15.5884,15.7585,1052300.0],["2021-12-28",15.7323,15.8239,15.7236,15.7934,1084300.0],["2021-12-29",15.68,15.7977,15.6495,15.7323,1325300.0],["2021-12-30",15.7323,15.7672,15.6277,15.6277,1798500.0],["2021-12-31",15.6277,15.6538,15.5536,15.5841,1089100.0],["2022-01-03",15.68,15.8413,15.6713,15.8021,1887200.0],["2022-01-04",16.1335,16.307,16.0812,16.2381,2363300.0],["2022-01-05",16.273,16.3428,15.994,16.0376,2868200.0],["2022-01-06",16.4998,16.6131,16.3689,16.587,4109400.0],["2022-01-07",16.8312,16.9096,16.7701,16.8748,3074600.0],["2022-01-10",16.7701,16.7963,16.6166,16.7788,3539900.0],["2022-01-11",16.7875,16.9096,16.7221,16.8835,2545300.0],["2022-01-12",16.962,17.0928,16.9489,17.0666,2275200.0],["2022-01-13",17.1887,17.2541,17.0448,17.0666,2379100.0],["2022-01-14",17.0143,17.1233,16.9567,17.1102,2186400.0],["2022-01-18",17.0143,17.0361,16.7091,16.9096,5706900.0],["2022-01-19",16.9358,16.9445,16.7091,16.7178,2711200.0],["2022-01-20",16.7527,16.9009,16.6829,16.7091,6415700.0],["2022-01-21",16.7614,16.7701,16.539,16.5957,7836900.0],["2022-01-24",16.0027,16.1335,15.7105,16.1073,11875800.0],["2022-01-25",16.0027,16.2905,15.8239,16.2294,6053100.0],["2022-01-26",16.5521,16.587,16.2381,16.3951,6186500.0],["2022-01-27",16.2469,16.3777,15.898,16.0637,7977200.0],["2022-01-28",15.8108,16.0812,15.7454,16.0724,9245700.0],["2022-01-31",16.0114,16.2905,15.9722,16.2817,6229600.0],["2022-02-01",17.241,17.7904,17.2149,17.7904,9568100.0],["2022-02-02",17.8602,17.991,17.6683,17.9038,5507700.0],["2022-02-03",17.9649,18.039,17.7381,17.7643,4193000.0],["2022-02-04",17.555,17.8689,17.5463,17.7992,4220400.0],["2022-02-07",17.8776,18.0521,17.7686,17.9736,3481500.0],["2022-02-08",18.1654,18.366,18.0913,18.3486,3933600.0],["2022-02-09",18.6538,18.7061,18.5404,18.5753,3769700.0],["2022-02-10",18.5753,18.7366,18.4096,18.4707,4029300.0],["2022-02-11",18.3137,18.5579,17.9474,18.0608,7004900.0],["2022-02-14",17.9561,18.0477,17.8253,17.9561,5958300.0],["2022-02-15",17.9997,18.1393,17.9387,18.0695,3517300.0],["2022-02-16",17.6945,17.9474,17.6683,17.8776,3857200.0],["2022-02-17",17.712,17.7904,17.5419,17.6073,3459000.0],["2022-02-18",17.6596,17.8122,17.4974,17.5811,2920800.0],["2022-02-22",16.9968,17.2236,16.7701,16.962,5900900.0],["2022-02-23",17.1015,17.1625,16.6742,16.7352,3599500.0],["2022-02-24",15.2265,15.6626,15.148,15.6538,12574900.0],["2022-02-25",16.2905,16.5041,16.2643,16.4387,6322500.0],["2022-02-28",15.8195,16.0724,15.6887,15.8195,7206700.0],["2022-03-01",15.6277,15.6451,14.9518,15.1568,9217500.0],["2022-03-02",15.2004,15.3661,15.1437,15.2701,6084300.0],["2022-03-03",15.2614,15.2788,14.773,14.8515,8141200.0],["2022-03-04",14.0928,14.1103,13.7004,13.8574,9454000.0],["2022-03-07",13.5957,13.7091,13.1161,13.1859,12411000.0],["2022-03-08",14.0492,14.5158,13.7745,14.1015,16882900.0],["2022-03-09",14.7992,14.9518,14.6858,14.7382,11455600.0],["2022-03-10",14.5637,14.7294,14.4242,14.5114,9364100.0],["2022-03-11",14.8864,14.9475,14.4765,14.4853,7860900.0],["2022-03-14",15.0434,15.1306,14.6858,14.8254,9394000.0],["2022-03-15",14.9126,14.9736,14.6946,14.9213,6389900.0],["2022-03-16",15.4009,15.8283,15.3486,15.7672,7328600.0],["2022-03-17",15.7236,16.0027,15.6495,15.9765,6168000.0],["2022-03-18",15.9067,16.2512,15.8544,16.2294,5366200.0],["2022-03-21",16.3689,16.4126,16.2381,16.3515,6099300.0],["2022-03-22",16.6742,16.8268,16.648,16.7439,4647800.0],["2022-03-23",16.5085,16.6524,16.4387,16.491,4024100.0],["2022-03-24",16.5957,16.6742,16.5172,16.6567,2722700.0],["2022-03-25",16.7003,16.8748,16.6742,16.866,3241500.0],["2022-03-28",16.8922,16.9096,16.5285,16.7439,3579600.0],["2022-03-29",17.1451,17.2646,16.9707,17.1538,3280700.0],["2022-03-30",17.1538,17.1582,16.8791,16.9707,2743800.0],["2022-03-31",17.3021,17.337,17.0405,17.0405,4392300.0],["2022-04-01",17.1887,17.2323,16.9628,17.1713,3454500.0],["2022-04-04",17.2759,17.4154,17.2236,17.4067,3916400.0],["2022-04-05",16.805,16.805,16.4736,16.5172,4486500.0],["2022-04-06",16.0812,16.2817,16.0114,16.212,4693500.0],["2022-04-07",16.1596,16.2817,15.9067,16.212,4257800.0],["2022-04-08",16.0288,16.321,16.0288,16.1596,3022900.0],["2022-04-11",16.2381,16.3689,16.0376,16.0463,3518200.0],["2022-04-12",16.2256,16.2973,15.9118,15.9746,2991900.0],["2022-04-13",15.876,16.0283,15.8401,16.0104,3411400.0],["2022-04-14",15.9208,15.9656,15.7684,15.7863,4189700.0],["2022-04-18",15.7056,15.8804,15.6474,15.7863,2428800.0],["2022-04-19",15.9208,16.0373,15.876,16.0194,3060000.0],["2022-04-20",16.1807,16.2569,15.979,16.0552,2726100.0],["2022-04-21",16.1987,16.2256,15.6384,15.6787,3053200.0],["2022-04-22",15.7684,15.7863,15.4277,15.4905,4940700.0],["2022-04-25",15.4546,15.607,15.114,15.5443,5558500.0],["2022-04-26",15.5532,15.6787,15.0826,15.0961,4719000.0],["2022-04-27",15.2933,15.5622,15.2664,15.4726,4790200.0],["2022-04-28",15.4098,15.5532,15.1588,15.4905,3738300.0],["2022-04-29",15.4905,15.6339,15.0781,15.0961,4146000.0],["2022-05-02",15.0512,15.1498,14.8495,15.1409,3321800.0],["2022-05-03",15.4995,15.6115,15.4322,15.5443,3525100.0],["2022-05-04",15.4905,16.0194,15.4143,16.0194,5851600.0],["2022-05-05",15.7773,15.8177,15.2036,15.4098,5263600.0],["2022-05-06",15.3471,15.4995,15.1947,15.365,4991700.0],["2022-05-09",15.1498,15.1678,14.6837,14.7554,6572400.0],["2022-05-10",15.2664,15.2933,14.8764,15.1498,4930300.0],["2022-05-11",15.1498,15.4367,14.9347,14.9437,4309400.0],["2022-05-12",14.9078,15.1722,14.7222,14.9706,4907000.0],["2022-05-13",15.3202,15.5891,15.2933,15.5174,3798100.0],["2022-05-16",15.4098,15.4501,15.1902,15.3471,4081500.0],["2022-05-17",15.7146,15.815,15.6518,15.7594,2702500.0],["2022-05-18",15.616,15.7415,15.4636,15.5443,2929600.0],["2022-05-19",15.616,15.9477,15.5981,15.858,4195700.0],["2022-05-20",16.0283,16.0552,15.607,15.9746,3427900.0],["2022-05-23",16.3242,16.611,16.3062,16.5214,2872400.0],["2022-05-24",16.6828,16.8889,16.5483,16.8351,3722500.0],["2022-05-25",16.5035,16.733,16.4542,16.62,3209400.0],["2022-05-26",16.7096,17.0324,16.7096,16.9517,2440500.0],["2022-05-27",16.7903,17.0216,16.7679,17.0055,4940700.0],["2022-05-31",16.8979,17.0055,16.8531,16.9158,3200700.0],["2022-06-01",16.9158,16.9427,16.6917,16.8172,6122400.0],["2022-06-02",16.9606,17.131,16.8083,17.113,2980300.0],["2022-06-03",16.9965,17.0234,16.7724,16.8441,1880000.0],["2022-06-06",17.0234,17.2161,16.9472,16.9786,2048200.0],["2022-06-07",16.7455,16.9203,16.6962,16.9069,2533500.0],["2022-06-08",16.2076,16.3959,16.0194,16.0373,5776900.0],["2022-06-09",16.0283,16.0463,15.5174,15.5174,4686600.0],["2022-06-10",15.1947,15.2216,14.9885,15.114,5169000.0],["2022-06-13",14.5492,14.6389,14.3341,14.3879,6944000.0],["2022-06-14",14.4865,14.5851,14.1996,14.3072,5553000.0],["2022-06-15",14.603,14.724,14.3117,14.5582,7107200.0],["2022-06-16",14.2086,14.2534,13.9128,13.9665,7758500.0],["2022-06-17",14.1548,14.2489,13.9038,14.0831,4113500.0],["2022-06-21",14.3699,14.4327,14.231,14.2713,3195700.0],["2022-06-22",14.2624,14.5716,14.2355,14.4417,3203100.0],["2022-06-23",14.343,14.352,13.9128,14.1458,2764300.0],["2022-06-24",14.8092,15.114,14.7644,15.0781,4532500.0],["2022-06-27",15.1409,15.1857,14.9392,15.0871,2834700.0],["2022-06-28",15.1319,15.235,14.8137,14.8361,2236600.0],["2022-06-29",14.845,14.845,14.6478,14.6747,2138100.0],["2022-06-30",14.3251,14.612,14.2086,14.5403,3600900.0],["2022-07-01",14.2624,14.4685,14.1324,14.4596,3613800.0],["2022-07-05",13.8321,14.1279,13.6976,14.1189,3689600.0],["2022-07-06",13.7783,14.0015,13.7514,13.9217,4849800.0],["2022-07-07",14.0472,14.1817,14.0383,14.1189,3014400.0],["2022-07-08",14.3341,14.3655,14.1458,14.2982,3173900.0],["2022-07-11",14.1638,14.222,14.0562,14.092,2735200.0],["2022-07-12",14.0651,14.4865,14.0383,14.2713,2654100.0],["2022-07-13",14.092,14.1458,13.8276,14.0741,2616600.0],["2022-07-14",13.6707,13.729,13.5183,13.6707,3257100.0],["2022-07-15",13.7872,14.101,13.7245,14.0741,2862500.0],["2022-07-18",14.4417,14.5358,14.1906,14.2534,4218600.0],["2022-07-19",14.5403,14.7554,14.4775,14.7016,2982500.0],["2022-07-20",14.5672,14.6702,14.4417,14.5134,2688300.0],["2022-07-21",14.6568,14.9392,14.6299,14.9257,2263200.0],["2022-07-22",14.9168,14.9526,14.6747,14.8092,1754300.0],["2022-07-25",14.9885,15.1274,14.9168,15.0423,2560100.0],["2022-07-26",13.85,13.859,13.2494,13.348,9509400.0],["2022-07-27",13.6349,13.7693,13.5004,13.7424,3545500.0],["2022-07-28",13.9665,14.2355,13.8769,14.1906,4214900.0],["2022-07-29",14.352,14.6344,14.2982,14.5582,3205200.0],["2022-08-01",14.4775,14.5582,14.3305,14.4685,2467200.0],["2022-08-02",14.4417,14.4954,14.2803,14.2803,2346200.0],["2022-08-03",14.3789,14.4954,14.3161,14.4327,2152300.0],["2022-08-04",14.7016,14.8271,14.6837,14.7733,2564500.0],["2022-08-05",14.5134,14.6837,14.4237,14.5403,3628900.0],["2022-08-08",14.8092,14.9302,14.7644,14.8002,3606300.0],["2022-08-09",14.7375,14.7554,14.5474,14.6209,1423000.0],["2022-08-10",14.8719,15.1005,14.863,15.0423,2814800.0],["2022-08-11",15.2305,15.356,15.1364,15.1947,2031900.0],["2022-08-12",15.3022,15.4277,15.235,15.4277,1696400.0],["2022-08-15",15.2126,15.2798,15.1454,15.2484,1283900.0],["2022-08-16",15.1498,15.3067,15.1319,15.2753,1644700.0],["2022-08-17",14.9706,15.1229,14.9033,15.0512,1678900.0],["2022-08-18",15.0961,15.1364,15.0333,15.0961,1395100.0],["2022-08-19",14.7285,14.7509,14.5358,14.594,2158000.0],["2022-08-22",14.2713,14.2982,14.1279,14.2175,2639800.0],["2022-08-23",14.2265,14.4013,14.1862,14.2175,2110600.0],["2022-08-24",14.0741,14.2175,14.0158,14.11,1645600.0],["2022-08-25",14.1638,14.4148,14.1548,14.3968,1692300.0],["2022-08-26",14.4775,14.5044,14.0293,14.0293,2104400.0],["2022-08-29",14.2893,14.3923,14.1996,14.3072,2969900.0],["2022-08-30",14.4506,14.4685,14.2749,14.2982,2260800.0],["2022-08-31",14.2982,14.352,14.1906,14.2086,2862600.0],["2022-09-01",13.9217,13.9217,13.5945,13.8141,3595000.0],["2022-09-02",14.0651,14.3206,13.8814,13.9128,2834200.0],["2022-09-06",14.2086,14.2444,13.9396,14.0024,2779400.0],["2022-09-07",13.7962,14.1279,13.7783,14.0741,1698700.0],["2022-09-08",14.0203,14.4461,13.9845,14.4417,2517000.0],["2022-09-09",14.8182,14.9078,14.7599,14.845,1682600.0],["2022-09-12",15.114,15.2843,15.0916,15.1319,2001700.0],["2022-09-13",15.105,15.3739,15.0512,15.0961,2686300.0],["2022-09-14",14.8809,15.0692,14.8002,14.9526,2292900.0],["2022-09-15",14.9795,15.235,14.9706,15.0871,1414700.0],["2022-09-16",14.8361,14.8406,14.5672,14.7285,1845700.0],["2022-09-19",14.4148,14.7554,14.4058,14.7375,1658500.0],["2022-09-20",14.5672,14.5806,14.3296,14.4685,2321200.0],["2022-09-21",14.4417,14.603,14.2355,14.2534,2524500.0],["2022-09-22",14.2534,14.2713,13.8769,13.8948,2170600.0],["2022-09-23",13.6169,13.6259,13.2001,13.3659,3227400.0],["2022-09-26",13.2046,13.3883,13.0522,13.106,3564900.0],["2022-09-27",13.2673,13.357,12.9822,13.097,3371200.0],["2022-09-28",13.088,13.5138,13.0611,13.4735,2618000.0],["2022-09-29",13.106,13.1732,12.9034,13.1508,3249500.0],["2022-09-30",13.106,13.2987,12.967,13.0073,3180000.0],["2022-10-03",13.1149,13.348,12.9401,13.2584,2261900.0],["2022-10-04",13.6528,14.1682,13.6483,14.1369,4147900.0],["2022-10-05",13.7872,13.8366,13.5811,13.7604,2278700.0],["2022-10-06",13.3301,13.4914,13.1956,13.2315,4587200.0],["2022-10-07",13.2942,13.3345,13.0835,13.1418,3154200.0],["2022-10-10",13.1777,13.2046,12.8442,12.9177,3233400.0],["2022-10-11",12.8729,12.9401,12.6174,12.6846,3524800.0],["2022-10-12",12.5502,12.6757,12.4695,12.5412,1917900.0],["2022-10-13",12.4426,13.2135,12.3709,13.1508,4240500.0],["2022-10-14",13.1956,13.2763,12.6981,12.7115,6528700.0],["2022-10-17",13.097,13.2852,13.0611,13.0791,2681600.0],["2022-10-18",13.5631,13.608,13.2673,13.4018,2446800.0],["2022-10-19",13.3121,13.3839,13.1149,13.2225,2167900.0],["2022-10-20",13.2404,13.4197,13.1597,13.2046,2620600.0],["2022-10-21",12.9446,13.3928,12.9132,13.3839,2718900.0],["2022-10-24",13.5273,13.6976,13.4959,13.608,3616600.0],["2022-10-25",14.4327,14.7285,14.4327,14.7195,3940500.0],["2022-10-26",14.5223,14.6747,14.3879,14.4865,3975300.0],["2022-10-27",14.4954,14.5672,14.2893,14.2893,2869600.0],["2022-10-28",14.343,14.5268,14.2624,14.4775,2649500.0],["2022-10-31",14.2534,14.3341,14.1906,14.2175,2250600.0],["2022-11-01",14.4865,14.5313,14.2713,14.2982,1970300.0],["2022-11-02",14.2713,14.5492,14.092,14.092,2317200.0],["2022-11-03",13.9845,14.1638,13.9665,14.0651,2427600.0],["2022-11-04",14.4148,14.7285,14.4148,14.7285,3712400.0],["2022-11-07",14.7016,14.845,14.6568,14.8092,2740300.0],["2022-11-08",14.8271,14.9437,14.7016,14.8182,1712800.0],["2022-11-09",14.7823,14.9526,14.7106,14.7195,2211400.0],["2022-11-10",15.3291,15.7415,15.2395,15.7236,4309700.0],["2022-11-11",16.378,16.7455,16.3242,16.6738,4186800.0],["2022-11-14",16.4676,16.5653,16.3466,16.378,2996700.0],["2022-11-15",16.7186,16.7724,16.3959,16.5214,3189700.0],["2022-11-16",16.4855,16.5124,16.3556,16.4228,1610000.0],["2022-11-17",16.118,16.3869,16.1001,16.378,2083700.0],["2022-11-18",16.4497,16.5214,16.3493,16.4138,1255600.0],["2022-11-21",16.3511,16.4766,16.2928,16.4317,1908200.0],["2022-11-22",16.4228,16.49,16.3466,16.4497,1830200.0],["2022-11-23",16.4407,16.5931,16.4228,16.5483,1264400.0],["2022-11-25",16.5124,16.6379,16.4676,16.629,1195900.0],["2022-11-28",16.4766,16.5304,16.1807,16.1897,1568500.0],["2022-11-29",16.2883,16.4362,16.2525,16.369,1362200.0],["2022-11-30",16.4049,16.5393,16.1359,16.5304,3324500.0],["2022-12-01",16.7007,16.7679,16.4945,16.5752,1958100.0],["2022-12-02",16.4766,16.5841,16.4676,16.5483,1379400.0],["2022-12-05",16.8262,16.9069,16.5304,16.5662,2741000.0],["2022-12-06",16.62,16.6648,16.3062,16.3959,2203500.0],["2022-12-07",16.3421,16.4497,16.2794,16.3421,1665800.0],["2022-12-08",16.2704,16.3511,16.2076,16.3062,1586300.0],["2022-12-09",16.3331,16.4945,16.3331,16.3511,1686400.0],["2022-12-12",16.2525,16.369,16.1718,16.369,2021500.0],["2022-12-13",16.9427,16.9831,16.7096,16.8172,3502600.0],["2022-12-14",16.611,16.6962,16.4317,16.5124,1776900.0],["2022-12-15",16.2345,16.2614,16.0194,16.0642,1898100.0],["2022-12-16",15.9387,15.988,15.7818,15.9118,2505700.0],["2022-12-19",16.1001,16.1942,15.9566,16.0194,2440500.0],["2022-12-20",16.0642,16.2345,16.0642,16.1628,2115000.0],["2022-12-21",16.4766,16.7679,16.4586,16.6021,2391500.0],["2022-12-22",16.6379,16.6738,16.2892,16.4855,1633200.0],["2022-12-23",16.6021,16.7321,16.5841,16.6917,1608000.0],["2022-12-27",16.7007,16.7993,16.6603,16.7096,1001400.0],["2022-12-28",16.7724,16.8262,16.62,16.62,1226200.0],["2022-12-29",16.8351,16.88,16.7993,16.8531,1217500.0],["2022-12-30",16.7724,16.8531,16.629,16.7365,1592400.0],["2023-01-03",17.0503,17.1892,16.8979,16.9965,2006000.0],["2023-01-04",17.4985,17.6688,17.4627,17.6509,2567800.0],["2023-01-05",17.4895,17.5433,17.4026,17.5344,1910000.0],["2023-01-06",17.3999,17.8661,17.3551,17.8302,2614200.0],["2023-01-09",18.0633,18.1682,17.9109,17.9198,2929800.0],["2023-01-10",17.9916,18.1529,17.9288,18.1439,1786900.0],["2023-01-11",18.1977,18.3232,18.1708,18.3053,1649200.0],["2023-01-12",18.4308,18.5473,18.3412,18.5115,1840200.0],["2023-01-13",18.2426,18.637,18.2157,18.628,1489700.0],["2023-01-17",18.9687,19.0718,18.9194,19.0135,2427400.0],["2023-01-18",19.4528,19.4617,19.0852,19.0942,3053300.0],["2023-01-19",18.888,18.9463,18.6684,18.8432,3337800.0],["2023-01-20",18.7983,18.9956,18.7446,18.9776,3232600.0],["2023-01-23",18.8611,19.0673,18.8252,19.0494,2108400.0],["2023-01-24",18.897,19.1211,18.8611,19.0314,1540900.0],["2023-01-25",18.8521,19.1659,18.8521,19.148,2348000.0],["2023-01-26",19.3004,19.4348,19.1524,19.4348,1517300.0],["2023-01-27",19.148,19.2914,19.1076,19.2197,1704300.0],["2023-01-30",19.139,19.2735,19.0762,19.0762,1790600.0],["2023-01-31",18.8701,19.2376,18.8163,19.2376,3042600.0],["2023-02-01",19.0852,19.5424,19.0404,19.4528,3057000.0],["2023-02-02",19.5424,19.5872,19.3138,19.4438,2721800.0],["2023-02-03",19.2735,19.5783,19.2645,19.4528,2021400.0],["2023-02-06",19.139,19.2197,19.0171,19.1928,1942800.0],["2023-02-07",19.1928,19.4859,19.148,19.4438,1572300.0],["2023-02-08",19.4169,19.4976,19.3497,19.39,1366500.0],["2023-02-09",19.7217,19.7306,19.3721,19.4348,1619100.0],["2023-02-10",19.3452,19.381,19.2466,19.3452,1392800.0],["2023-02-13",19.39,19.6141,19.3721,19.6051,1435600.0],["2023-02-14",19.6051,19.9144,19.5872,19.8113,2110000.0],["2023-02-15",19.5693,19.7844,19.5424,19.7844,1295300.0],["2023-02-16",19.5783,19.8651,19.5783,19.6589,1815200.0],["2023-02-17",19.5424,19.6903,19.511,19.6679,1007800.0],["2023-02-21",19.4528,19.6177,19.4124,19.4617,1058800.0],["2023-02-22",19.3004,19.3721,19.1704,19.2376,1014200.0],["2023-02-23",19.3631,19.4528,19.2466,19.39,952500.0],["2023-02-24",19.1121,19.2197,19.0762,19.1928,1063300.0],["2023-02-27",19.5155,19.5872,19.4106,19.4796,1069500.0],["2023-02-28",19.65,19.6769,19.511,19.5245,1533900.0],["2023-03-01",19.4617,19.5379,19.3272,19.3721,1757900.0],["2023-03-02",19.0762,19.2466,19.0269,19.2376,2898300.0],["2023-03-03",19.4976,19.8651,19.4169,19.8293,4655200.0],["2023-03-06",19.901,19.9888,19.8284,19.8651,1719000.0],["2023-03-07",19.7217,19.7575,19.2466,19.3272,3464300.0],["2023-03-08",19.2645,19.3362,19.0942,19.1749,4103900.0],["2023-03-09",19.1569,19.3021,18.7087,18.7625,4715000.0],["2023-03-10",18.7535,18.7804,18.0722,18.2336,6549300.0],["2023-03-13",17.4716,17.6419,17.2878,17.3551,6403400.0],["2023-03-14",17.9019,18.0409,17.7092,17.9198,5447800.0],["2023-03-15",16.2704,16.7903,16.127,16.7903,13524200.0],["2023-03-16",16.4676,17.2654,16.3331,17.2654,8110300.0],["2023-03-17",16.4945,16.62,16.2525,16.3152,6349500.0],["2023-03-20",17.0951,17.7137,16.6828,16.8531,40634500.0],["2023-03-21",18.0364,19.0673,17.9019,18.8701,18615300.0],["2023-03-22",18.3232,18.5832,18.0364,18.2874,14634400.0],["2023-03-23",17.7943,17.884,16.9965,17.1848,11781000.0],["2023-03-24",16.7007,17.1489,16.378,17.0234,9745000.0],["2023-03-27",17.131,17.4895,17.0234,17.3909,7225700.0],["2023-03-28",17.2206,17.4178,17.1623,17.2744,4932900.0],["2023-03-29",18.1081,18.1601,17.8795,18.0184,4545400.0],["2023-03-30",18.6101,18.7401,18.2739,18.386,6084800.0],["2023-03-31",18.7356,19.13,18.646,19.13,6855600.0],["2023-04-03",18.4936,18.8073,18.4846,18.5563,6845900.0],["2023-04-04",18.7266,18.8521,18.5922,18.8252,4973000.0],["2023-04-05",18.7983,18.8252,18.4846,18.637,3355600.0],["2023-04-06",18.6908,18.8073,18.5653,18.6101,3651600.0],["2023-04-10",18.3143,18.6056,18.2354,18.5563,2134800.0],["2023-04-11",18.9956,19.3497,18.8342,19.2735,7116100.0],["2023-04-12",19.5771,19.7243,19.4069,19.5679,7059800.0],["2023-04-13",19.6967,19.899,19.6323,19.899,4694500.0],["2023-04-14",20.2118,20.3774,20.0094,20.1566,4674400.0],["2023-04-17",19.1355,19.4483,18.9883,19.3931,6431800.0],["2023-04-18",19.3931,19.4759,19.2643,19.3287,6270600.0],["2023-04-19",19.0343,19.1907,18.9975,19.1539,5773500.0],["2023-04-20",18.7583,18.9239,18.5651,18.7307,5789000.0],["2023-04-21",18.6019,18.7215,18.5283,18.6663,3207000.0],["2023-04-24",18.9699,19.0665,18.7537,18.9147,3642400.0],["2023-04-25",18.7951,18.8411,18.0223,18.0315,4753100.0],["2023-04-26",18.6295,18.6801,18.3121,18.3627,4404900.0],["2023-04-27",18.4547,18.7031,18.3765,18.6847,3792200.0],["2023-04-28",18.5191,18.7123,18.4731,18.6295,2688800.0],["2023-05-01",18.6571,18.7767,18.4179,18.4363,2582100.0],["2023-05-02",18.5559,18.5559,18.1649,18.3167,4026400.0],["2023-05-03",17.9671,18.1419,17.7923,17.8015,3753600.0],["2023-05-04",17.5439,17.6037,17.2127,17.4427,5909300.0],["2023-05-05",17.7739,18.1787,17.7463,18.1419,5540900.0],["2023-05-08",18.0131,18.1235,18.0085,18.0867,2300600.0],["2023-05-09",17.8383,18.1143,17.8107,18.0315,2357600.0],["2023-05-10",18.0683,18.1051,17.6911,17.8383,2288600.0],["2023-05-11",17.5255,17.7095,17.4703,17.6543,1927500.0],["2023-05-12",17.8015,17.8107,17.5467,17.6267,1717900.0],["2023-05-15",17.6451,17.8567,17.6175,17.8291,1920200.0],["2023-05-16",17.6911,17.7463,17.5255,17.5715,1666800.0],["2023-05-17",17.6083,17.9947,17.5991,17.9763,1897300.0],["2023-05-18",18.0407,18.1327,17.9487,18.1051,2101300.0],["2023-05-19",18.5191,18.5513,18.3535,18.4823,4261100.0],["2023-05-22",18.5283,18.5927,18.4455,18.5743,2112700.0],["2023-05-23",18.4363,18.5651,18.2799,18.2799,2031700.0],["2023-05-24",18.2523,18.2615,18.0361,18.0959,2459000.0],["2023-05-25",18.0867,18.1373,17.8751,18.0315,2029600.0],["2023-05-26",18.0131,18.3167,18.0039,18.2615,1348700.0],["2023-05-30",18.1695,18.233,17.8475,17.9119,2273700.0],["2023-05-31",17.5347,17.5531,17.2633,17.3967,3336800.0],["2023-06-01",17.7463,18.0591,17.7003,17.9579,2428700.0],["2023-06-02",18.2891,18.4363,18.2339,18.3719,2359900.0],["2023-06-05",18.4363,18.4823,18.3305,18.3995,2212800.0],["2023-06-06",18.3811,18.6755,18.3535,18.6755,2715600.0],["2023-06-07",18.5651,18.6939,18.5053,18.6387,4003100.0],["2023-06-08",18.6939,18.7031,18.5559,18.6295,2993500.0],["2023-06-09",18.5375,18.6985,18.5283,18.5743,3108700.0],["2023-06-12",18.6203,18.7169,18.5292,18.6663,2258900.0],["2023-06-13",18.6939,18.8273,18.6295,18.6571,2983800.0],["2023-06-14",18.8595,19.0297,18.7583,18.8503,3186300.0],["2023-06-15",18.6663,18.8227,18.6203,18.7859,4505000.0],["2023-06-16",18.9239,18.9331,18.7583,18.7767,2525700.0],["2023-06-20",18.7123,18.7215,18.4547,18.4823,2602900.0],["2023-06-21",18.4823,18.5559,18.4271,18.4455,1793800.0],["2023-06-22",18.3443,18.3903,18.2523,18.3075,2710300.0],["2023-06-23",18.1695,18.2477,18.1143,18.1787,2532400.0],["2023-06-26",18.0591,18.1879,17.9947,17.9947,2374500.0],["2023-06-27",17.9855,18.3811,17.9211,18.2891,4054100.0],["2023-06-28",18.1971,18.2891,18.1695,18.2431,2251500.0],["2023-06-29",18.2339,18.4363,18.2247,18.4087,2347500.0],["2023-06-30",18.5927,18.6939,18.5651,18.6479,2348200.0],["2023-07-03",18.7123,18.8365,18.6497,18.8319,1366100.0],["2023-07-05",18.5099,18.5283,18.2799,18.2983,1965100.0],["2023-07-06",18.0315,18.0407,17.7141,17.8383,2375700.0],["2023-07-07",18.0959,18.3351,18.0775,18.2615,2994200.0],["2023-07-10",18.3259,18.4639,18.3121,18.4363,2221400.0],["2023-07-11",18.6203,18.7215,18.5577,18.6847,2015700.0],["2023-07-12",18.9975,19.2183,18.9883,19.0343,2007600.0],["2023-07-13",19.3287,19.4483,19.2965,19.4483,1899300.0],["2023-07-14",19.4759,19.4851,19.1815,19.2367,2389900.0],["2023-07-17",19.3839,19.4483,19.3425,19.3747,1934100.0],["2023-07-18",19.3931,19.6599,19.3747,19.6231,1865000.0],["2023-07-19",19.7059,19.7427,19.5633,19.6231,1919500.0],["2023-07-20",19.6507,19.7335,19.4943,19.5403,3309800.0],["2023-07-21",19.7151,19.7243,19.5679,19.5863,1567200.0],["2023-07-24",19.7519,19.8163,19.6599,19.7059,2787800.0],["2023-07-25",19.945,20.037,19.8898,19.9726,2218700.0],["2023-07-26",19.899,20.1842,19.8622,20.1474,1875600.0],["2023-07-27",20.313,20.3222,19.9082,19.9818,2136300.0],["2023-07-28",20.3406,20.4878,20.2854,20.4786,2956900.0],["2023-07-31",20.2946,20.4326,20.29,20.3958,1654000.0],["2023-08-01",20.2394,20.2946,20.0094,20.1106,2237100.0],["2023-08-02",19.7794,19.8208,19.6323,19.6967,3702000.0],["2023-08-03",19.7151,19.9616,19.6323,19.9266,2009100.0],["2023-08-04",20.1014,20.359,20.06,20.129,2168900.0],["2023-08-07",20.2578,20.4234,20.2394,20.3958,1602300.0],["2023-08-08",20.0646,20.267,19.9588,20.267,2223500.0],["2023-08-09",20.3406,20.4004,20.175,20.2026,1380300.0],["2023-08-10",20.4878,20.6074,20.2762,20.3498,2085000.0],["2023-08-11",21.1594,21.4998,21.0674,21.4906,5948500.0],["2023-08-14",21.3894,21.739,21.3526,21.7022,3531900.0],["2023-08-15",21.601,21.6654,21.3342,21.5366,4225500.0],["2023-08-16",21.5918,21.7546,21.509,21.5274,2354700.0],["2023-08-17",21.6746,21.8356,21.5182,21.6194,3319400.0],["2023-08-18",21.3158,21.624,21.2882,21.555,2159000.0],["2023-08-21",21.5734,21.6654,21.4262,21.6102,2089600.0],["2023-08-22",21.9414,22.0242,21.7942,21.831,2688400.0],["2023-08-23",22.1346,22.3968,22.1346,22.3738,2128600.0],["2023-08-24",22.8338,23.0178,22.6314,22.6774,4329700.0],["2023-08-25",22.5394,22.6866,22.2634,22.613,4430200.0],["2023-08-28",22.613,23.027,22.5808,22.935,4333300.0],["2023-08-29",22.7326,23.1742,22.7326,23.1282,4486500.0],["2023-08-30",23.2754,23.372,23.1466,23.2662,4901100.0],["2023-08-31",24.4713,24.8117,24.2689,24.5725,9977200.0],["2023-09-01",24.2229,24.5081,24.2137,24.2321,4696200.0],["2023-09-05",24.5541,24.6001,24.2827,24.2873,4005400.0],["2023-09-06",23.8825,24.0113,23.6387,23.7445,4104300.0],["2023-09-07",23.5697,23.7077,23.4869,23.6801,3332600.0],["2023-09-08",23.3398,23.5421,23.2018,23.4593,3050200.0],["2023-09-11",23.6525,23.7905,23.5063,23.5697,3446500.0],["2023-09-12",23.5697,23.8733,23.5145,23.7261,3087300.0],["2023-09-13",24.0021,24.1447,23.8273,23.9101,3077400.0],["2023-09-14",24.1217,24.2183,24.0481,24.0941,2677400.0],["2023-09-15",23.9561,24.2367,23.8641,23.9377,4416700.0],["2023-09-18",23.9285,24.0215,23.8172,23.8917,2390000.0],["2023-09-19",23.9101,24.0205,23.8825,23.9745,2638000.0],["2023-09-20",24.2413,24.4483,24.0665,24.0849,2922100.0],["2023-09-21",23.7353,23.8089,23.5881,23.6065,2703600.0],["2023-09-22",23.5237,23.5651,23.2938,23.3214,2207300.0],["2023-09-25",23.2202,23.3628,23.1015,23.3398,1984400.0],["2023-09-26",23.0362,23.2478,22.9994,23.0638,3063700.0],["2023-09-27",22.291,22.4152,22.107,22.3922,6756200.0],["2023-09-28",22.4842,22.8522,22.429,22.7234,2828100.0],["2023-09-29",22.9258,22.9442,22.6084,22.6774,2676700.0],["2023-10-02",22.6222,22.705,22.3324,22.4106,3140700.0],["2023-10-03",22.061,22.1346,21.8172,21.9414,4418900.0],["2023-10-04",22.0794,22.0978,21.8494,22.0334,2689100.0],["2023-10-05",21.9598,22.1898,21.9598,22.153,2427100.0],["2023-10-06",22.337,22.705,22.1806,22.6222,4454500.0],["2023-10-09",22.4198,22.659,22.3324,22.6498,2761600.0],["2023-10-10",22.7418,22.8798,22.6967,22.7326,2611300.0],["2023-10-11",23.119,23.2708,23.0472,23.211,2906400.0],["2023-10-12",23.0086,23.027,22.659,22.8062,2666200.0],["2023-10-13",22.521,22.636,22.2818,22.3646,3270300.0],["2023-10-16",22.7786,22.9994,22.7326,22.9258,2462300.0],["2023-10-17",22.7418,23.1926,22.7418,23.0638,2900600.0],["2023-10-18",22.7786,22.8062,22.3738,22.4382,3946000.0],["2023-10-19",22.2266,22.4428,22.0886,22.1254,3293400.0],["2023-10-20",21.9598,22.0472,21.7114,21.8218,2992500.0],["2023-10-23",21.739,21.9947,21.67,21.7482,2003500.0],["2023-10-24",21.7298,21.9322,21.67,21.923,2630100.0],["2023-10-25",21.9506,22.0748,21.7712,21.8862,1870200.0],["2023-10-26",21.8126,21.946,21.6608,21.7114,2632800.0],["2023-10-27",21.7666,21.797,21.417,21.4906,2178200.0],["2023-10-30",21.6654,21.8402,21.6378,21.8126,1913700.0],["2023-10-31",21.4814,21.601,21.371,21.5826,3011800.0],["2023-11-01",21.877,22.1852,21.8356,22.107,3127300.0],["2023-11-02",22.199,22.383,22.1649,22.3554,3221200.0],["2023-11-03",22.337,22.6038,22.337,22.5118,3344100.0],["2023-11-06",22.5118,22.5394,22.3462,22.4014,2417300.0],["2023-11-07",22.981,23.2542,22.6728,22.9258,3768200.0],["2023-11-08",22.7786,23.0224,22.7648,22.797,2634700.0],["2023-11-09",22.797,22.8936,22.5394,22.5486,2270800.0],["2023-11-10",22.4842,22.5808,22.291,22.5762,1334700.0],["2023-11-13",22.1898,22.3554,22.1438,22.1806,1968200.0],["2023-11-14",22.4474,22.9626,22.429,22.8982,3016600.0],["2023-11-15",23.303,23.5237,23.2202,23.4225,3994000.0],["2023-11-16",23.3214,23.4133,23.2432,23.4041,2111300.0],["2023-11-17",23.8181,24.1447,23.7905,24.0941,2803600.0],["2023-11-20",24.0849,24.2321,24.0481,24.1125,1768200.0],["2023-11-21",24.0021,24.0757,23.8641,23.8641,1532500.0],["2023-11-22",24.0021,24.0481,23.9009,24.0021,1574100.0],["2023-11-24",24.3057,24.3655,24.2137,24.2229,1307700.0],["2023-11-27",24.0573,24.1309,23.9653,24.0849,1315400.0],["2023-11-28",24.2045,24.3287,24.1355,24.1953,2041300.0],["2023-11-29",24.7289,25.2947,24.7059,25.1613,3678700.0],["2023-11-30",25.8329,26.1779,25.6673,25.9893,6111200.0],["2023-12-01",26.0629,26.4355,26.0169,26.3849,3289600.0],["2023-12-04",25.8697,26.2147,25.8697,26.1457,2597200.0],["2023-12-05",25.5569,25.6213,25.2625,25.5017,3299000.0],["2023-12-06",26.2377,26.2791,25.5661,25.6029,3598500.0],["2023-12-07",25.6765,25.9249,25.6535,25.9157,1764900.0],["2023-12-08",26.0353,26.2561,25.9479,26.2285,2540400.0],["2023-12-11",26.2009,26.2975,26.1135,26.2009,2073200.0],["2023-12-12",26.1825,26.3021,26.1411,26.2653,2755100.0],["2023-12-13",26.3941,26.7391,26.1641,26.6425,2389300.0],["2023-12-14",27.3692,27.7832,27.268,27.3692,5712900.0],["2023-12-15",27.2128,27.3554,26.8816,26.9368,6873800.0],["2023-12-18",27.0013,27.0197,26.7713,26.8633,3511600.0],["2023-12-19",27.728,28.4548,27.5992,28.2524,12476100.0],["2023-12-20",28.0592,28.3812,27.8568,27.9028,7621100.0],["2023-12-21",28.28,28.3582,28.0178,28.2156,4531200.0],["2023-12-22",28.2984,28.6388,28.2662,28.418,4259000.0],["2023-12-26",28.326,28.6572,28.326,28.556,4223600.0],["2023-12-27",28.464,28.8826,28.441,28.694,4925300.0],["2023-12-28",28.602,28.7391,28.326,28.4364,5504900.0],["2023-12-29",28.5008,28.7658,28.3352,28.4272,5933200.0],["2024-01-02",28.1512,28.1696,27.9488,27.9672,3973900.0],["2024-01-03",27.13,27.176,26.7437,26.9552,6129300.0],["2024-01-04",27.1484,27.5486,27.13,27.2036,3917800.0],["2024-01-05",27.452,27.7832,27.4152,27.5256,3282000.0],["2024-01-08",27.7556,27.9258,27.659,27.9212,3188900.0],["2024-01-09",27.5716,27.6636,27.3324,27.3416,2571800.0],["2024-01-10",27.6176,27.6268,27.4106,27.5256,2910000.0],["2024-01-11",27.4704,27.5256,26.8127,27.13,3264200.0],["2024-01-12",27.4244,27.5256,27.222,27.4152,1913700.0],["2024-01-16",26.9552,27.1668,26.8449,27.1116,1744200.0],["2024-01-17",26.5781,26.8908,26.5505,26.8081,2131200.0],["2024-01-18",27.0564,27.1116,26.8173,27.0104,2312100.0],["2024-01-19",26.5413,26.7115,26.2377,26.6977,3659900.0],["2024-01-22",26.8541,26.9323,26.7437,26.7805,2383600.0],["2024-01-23",26.6609,26.717,26.4585,26.6149,2707300.0],["2024-01-24",27.1944,27.291,27.084,27.1392,2800500.0],["2024-01-25",27.3876,27.3922,27.1668,27.314,2402700.0],["2024-01-26",27.4704,27.5302,27.36,27.4796,2364300.0],["2024-01-29",27.3508,27.5716,27.2588,27.5716,2555900.0],["2024-01-30",27.6636,27.8384,27.5072,27.8108,2373700.0],["2024-01-31",27.9028,28.05,27.5026,27.5164,2031600.0],["2024-02-01",27.0932,27.2082,26.7345,27.1484,3032800.0],["2024-02-02",27.1116,27.5118,27.1116,27.452,1995800.0],["2024-02-05",27.176,27.4842,26.9507,27.406,2567900.0],["2024-02-06",26.0997,26.1696,25.7685,25.8973,6384900.0],["2024-02-07",25.5937,25.6949,25.1475,25.5385,6342600.0],["2024-02-08",25.7501,25.8329,25.3591,25.5661,3370000.0],["2024-02-09",25.4925,25.6673,25.3683,25.6673,2593800.0],["2024-02-12",25.6029,25.8743,25.6029,25.6857,2169700.0],["2024-02-13",25.0693,25.0877,24.7381,24.8853,3737600.0],["2024-02-14",25.2165,25.3085,25.1061,25.2717,2270700.0],["2024-02-15",25.4465,25.6811,25.4465,25.6397,3213200.0],["2024-02-16",25.5293,25.6489,25.4281,25.4465,1801200.0],["2024-02-20",25.4925,25.6259,25.4557,25.5661,2005000.0],["2024-02-21",25.4649,25.6673,25.4005,25.5937,1643000.0],["2024-02-22",25.7409,25.9157,25.6673,25.8145,3390600.0],["2024-02-23",25.8881,25.9249,25.7455,25.8053,1818800.0],["2024-02-26",26.1549,26.2653,25.9433,26.0813,1707600.0],["2024-02-27",26.2193,26.3941,26.1641,26.2837,1953600.0],["2024-02-28",26.2653,26.3665,26.2147,26.2193,1272100.0],["2024-02-29",26.5505,26.6333,26.1089,26.1733,5955700.0],["2024-03-01",26.4861,26.6839,26.2837,26.6333,2373800.0],["2024-03-04",26.3573,26.6287,26.3554,26.4033,2640200.0],["2024-03-05",26.4401,26.7161,26.4217,26.5137,2468600.0],["2024-03-06",27.0932,27.0932,26.6931,26.8081,5675600.0],["2024-03-07",27.3232,27.4888,27.222,27.4244,4522700.0],["2024-03-08",28.4364,28.694,28.234,28.3812,5569800.0],["2024-03-11",28.2892,28.5652,28.1742,28.556,3349700.0],["2024-03-12",28.7676,29.1264,28.6434,29.1172,3218700.0],["2024-03-13",29.062,29.338,29.0528,29.1908,2207900.0],["2024-03-14",29.062,29.1402,28.7262,28.8044,3061300.0],["2024-03-15",29.1264,29.5588,29.0436,29.3748,3576900.0],["2024-03-18",29.1448,29.1724,28.9976,29.0252,2039100.0],["2024-03-19",28.924,28.9792,28.6434,28.6572,3234300.0],["2024-03-20",28.2432,28.7492,28.1604,28.7216,3248100.0],["2024-03-21",28.7124,28.8228,28.556,28.7492,4223800.0],["2024-03-22",28.7492,28.786,28.5606,28.74,2210200.0],["2024-03-25",28.7492,29.062,28.7216,28.9792,2798900.0],["2024-03-26",28.9056,28.9516,28.648,28.6572,1553800.0],["2024-03-27",28.74,28.8872,28.6572,28.8872,3203700.0],["2024-03-28",28.05,28.3444,28.05,28.2616,2956600.0],["2024-04-01",28.326,28.3536,27.9718,28.0408,1691300.0],["2024-04-02",28.0132,28.188,27.9258,28.0592,2189800.0],["2024-04-03",28.1236,28.6756,28.096,28.6388,2160300.0],["2024-04-04",28.9056,29.154,28.5146,28.5652,2494500.0],["2024-04-05",28.4272,28.9056,28.418,28.7676,2397600.0],["2024-04-08",28.7492,28.8182,28.556,28.6572,2949500.0],["2024-04-09",28.74,28.8044,28.1972,28.3352,2339800.0],["2024-04-10",27.4428,27.5072,27.0288,27.0932,3518500.0],["2024-04-11",26.8081,26.8955,26.4309,26.7897,3602300.0],["2024-04-12",26.8081,26.8449,26.3849,26.4309,2178500.0],["2024-04-15",26.7621,26.8173,26.0951,26.1457,2021600.0],["2024-04-16",25.9341,25.9525,25.6397,25.7501,2418800.0],["2024-04-17",26.0537,26.1043,25.6765,25.8605,2356600.0],["2024-04-18",25.7593,26.0905,25.7225,25.8697,2292100.0],["2024-04-19",25.8697,26.0307,25.7639,25.8145,1949000.0],["2024-04-22",25.6029,25.8329,25.4741,25.7317,3376700.0],["2024-04-23",25.9341,26.1622,25.8973,26.1181,3168500.0],["2024-04-24",25.4373,25.5753,25.0601,25.1705,3249000.0],["2024-04-25",25.1153,25.3269,24.9313,25.2901,2514800.0],["2024-04-26",25.0693,25.2901,24.9819,25.1889,1800500.0],["2024-04-29",25.3729,25.3867,25.1061,25.1981,2501100.0],["2024-04-30",25.7174,25.7693,25.302,25.3492,2869800.0],["2024-05-01",24.8205,25.0848,24.5514,24.726,1788900.0],["2024-05-02",25.217,25.368,24.9998,25.3208,3959500.0],["2024-05-03",25.6135,25.7174,25.4672,25.6513,2124000.0],["2024-05-06",25.8779,26.0572,25.8212,26.0572,2687000.0],["2024-05-07",28.408,28.408,27.648,27.8888,5554800.0],["2024-05-08",27.3318,27.4734,27.2138,27.2185,3135300.0],["2024-05-09",27.2657,27.3601,27.143,27.3507,2408200.0],["2024-05-10",27.8888,28.1815,27.8699,28.0399,2608000.0],["2024-05-13",28.2759,28.3184,28.0068,28.021,1873200.0],["2024-05-14",28.2476,28.5072,28.2192,28.4741,2188300.0],["2024-05-15",28.814,28.9462,28.7904,28.9462,2060400.0],["2024-05-16",28.6158,28.6866,28.3325,28.342,1803200.0],["2024-05-17",28.5969,28.6913,28.5213,28.6441,1084000.0],["2024-05-20",28.5308,28.663,28.4175,28.4175,1275100.0],["2024-05-21",28.3892,28.7243,28.3656,28.7007,1250000.0],["2024-05-22",28.5119,28.6148,28.2948,28.3703,989700.0],["2024-05-23",28.7951,28.8669,28.4128,28.5025,2277700.0],["2024-05-24",28.8235,29.1539,28.8046,29.1444,1619300.0],["2024-05-28",29.2105,29.3474,29.0925,29.1444,1619800.0],["2024-05-29",28.8612,28.9367,28.7479,28.8046,1641100.0],["2024-05-30",29.2294,29.5126,29.2011,29.4843,1321700.0],["2024-05-31",29.6543,30.1594,29.6023,30.098,2884900.0],["2024-06-03",29.9941,30.0508,29.8006,29.9186,2121600.0],["2024-06-04",29.6165,29.6826,29.3616,29.4749,1035200.0],["2024-06-05",29.5693,29.6259,29.3899,29.541,1137700.0],["2024-06-06",29.9186,30.0508,29.8242,29.9186,1538800.0],["2024-06-07",29.9092,30.1169,29.8336,29.8525,1637900.0],["2024-06-10",29.4277,29.5976,29.2955,29.5126,1131800.0],["2024-06-11",29.3144,29.3144,29.0123,29.135,1833000.0],["2024-06-12",29.6165,29.7298,29.3333,29.3994,1740600.0],["2024-06-13",29.0878,29.0972,28.6016,28.7196,3235800.0],["2024-06-14",28.5119,28.7196,28.3231,28.7007,1583800.0],["2024-06-17",29.0784,29.3474,28.8943,29.2577,2082400.0],["2024-06-18",29.3805,29.574,29.371,29.4371,1696800.0],["2024-06-20",29.2483,29.5646,29.1917,29.456,2487300.0],["2024-06-21",28.9273,28.9556,28.3514,28.5497,3251100.0],["2024-06-24",28.8329,28.984,28.7999,28.8895,1155100.0],["2024-06-25",27.9926,28.1815,27.8605,28.1343,2549500.0],["2024-06-26",27.5867,27.8038,27.4923,27.5772,4455800.0],["2024-06-27",27.7566,27.8699,27.6716,27.8133,1555500.0],["2024-06-28",27.7472,27.936,27.7377,27.8888,1435600.0],["2024-07-01",28.1626,28.342,28.0682,28.2664,1077000.0],["2024-07-02",27.9643,28.3514,27.9313,28.342,1346500.0],["2024-07-03",28.5119,28.7007,28.4175,28.6441,1003100.0],["2024-07-05",28.7951,28.814,28.3986,28.7385,1097500.0],["2024-07-08",28.9179,28.9745,28.6441,28.6913,823500.0],["2024-07-09",28.4647,28.7196,28.4496,28.578,954500.0],["2024-07-10",28.729,29.0312,28.6535,29.0217,886000.0],["2024-07-11",29.2766,29.4277,29.1822,29.2955,1197900.0],["2024-07-12",29.4938,29.6165,29.456,29.4938,1169100.0],["2024-07-15",29.6071,29.6165,29.3191,29.3333,846500.0],["2024-07-16",29.2672,29.6967,29.1633,29.6637,1094400.0],["2024-07-17",29.4654,29.5882,29.2105,29.2766,1540400.0],["2024-07-18",29.4938,29.4938,28.8518,28.8801,1303000.0],["2024-07-19",28.7385,28.9226,28.6573,28.7196,890700.0],["2024-07-22",29.0784,29.1444,28.9084,28.9651,1502600.0],["2024-07-23",28.8423,29.0406,28.7479,28.8329,1966600.0],["2024-07-24",28.8235,28.8471,28.3089,28.3231,1790600.0],["2024-07-25",28.2759,28.7338,28.0304,28.4836,1254100.0],["2024-07-26",28.663,28.9179,28.6346,28.8423,775400.0],["2024-07-29",28.6913,28.729,28.2948,28.2948,1770600.0],["2024-07-30",28.4175,28.5591,28.3042,28.3325,1380400.0],["2024-07-31",28.6158,28.696,28.408,28.493,1786300.0],["2024-08-01",28.4836,28.4836,27.2562,27.53,2418800.0],["2024-08-02",26.8597,26.9069,26.3877,26.4632,3024700.0],["2024-08-05",26.0289,26.5529,25.8401,26.4066,4242100.0],["2024-08-06",26.1516,26.8031,26.0147,26.6048,2007500.0],["2024-08-07",27.1335,27.1807,26.5859,26.5859,1550000.0],["2024-08-08",26.9258,27.1052,26.7181,27.0391,1154600.0],["2024-08-09",26.9825,27.1713,26.8833,27.0863,1211700.0],["2024-08-12",27.1052,27.1949,26.973,27.0297,1481900.0],["2024-08-13",27.2657,27.6244,27.2138,27.615,2059300.0],["2024-08-14",28.8423,29.2955,28.7479,29.1633,6163600.0],["2024-08-15",28.4458,28.6394,28.3325,28.4647,3718100.0],["2024-08-16",28.5685,28.7196,28.5119,28.6818,2397400.0],["2024-08-19",28.5685,28.8329,28.5213,28.7574,1286100.0],["2024-08-20",28.7196,28.8707,28.696,28.7574,1580600.0],["2024-08-21",28.8235,28.984,28.6866,28.9651,1897000.0],["2024-08-22",29.0972,29.1303,28.9179,29.0123,1079100.0],["2024-08-23",28.984,29.4749,28.984,29.3144,1075500.0],["2024-08-26",29.456,29.4796,29.3522,29.3805,1135400.0],["2024-08-27",29.5126,29.6967,29.4749,29.5126,1567900.0],["2024-08-28",29.4088,29.5126,29.2105,29.3427,1195600.0],["2024-08-29",29.1539,29.2294,28.9745,29.0689,1648100.0],["2024-08-30",28.9462,29.05,28.8376,29.0406,1318400.0],["2024-09-03",28.493,28.5685,27.9077,28.0115,2355300.0],["2024-09-04",27.9171,28.0493,27.7566,27.7944,2325000.0],["2024-09-05",27.9549,28.0304,27.6197,27.7189,1602300.0],["2024-09-06",27.6433,27.7566,26.9352,26.9352,2617700.0],["2024-09-09",27.209,27.5442,27.1807,27.3979,2041400.0],["2024-09-10",27.2846,27.2846,26.7464,27.0297,2268000.0],["2024-09-11",27.1996,27.4451,26.8314,27.379,1979900.0],["2024-09-12",27.2468,27.4687,27.0769,27.3601,1403400.0],["2024-09-13",27.7377,28.0068,27.7377,27.936,1252100.0],["2024-09-16",27.9926,28.1626,27.9454,28.1248,1396200.0],["2024-09-17",28.3231,28.3703,28.0068,28.0965,1003600.0],["2024-09-18",28.2381,28.6252,28.0776,28.2381,1321300.0],["2024-09-19",28.6346,28.7526,28.4175,28.7007,1121900.0],["2024-09-20",28.2853,28.342,28.0446,28.2287,1397200.0],["2024-09-23",28.4269,28.5969,28.4175,28.5308,950500.0],["2024-09-24",29.0123,29.0784,28.5978,28.9273,1374700.0],["2024-09-25",28.7857,28.8093,28.3042,28.3231,1165000.0],["2024-09-26",29.2389,29.371,29.0784,29.2766,2491500.0],["2024-09-27",29.5882,29.5976,29.2719,29.2955,1272100.0],["2024-09-30",29.0689,29.2247,28.9556,29.1822,1181100.0],["2024-10-01",29.456,29.4843,28.5874,29.0878,2429200.0],["2024-10-02",29.1161,29.3097,28.9745,29.2483,1700400.0],["2024-10-03",28.9556,29.0548,28.7951,28.9462,855400.0],["2024-10-04",28.9934,29.2011,28.9745,29.1633,870200.0],["2024-10-07",29.6543,29.7581,29.4277,29.5599,1412400.0],["2024-10-08",29.4277,29.5127,29.3191,29.456,865800.0],["2024-10-09",29.4654,29.8242,29.4654,29.8148,658600.0],["2024-10-10",29.8336,29.8761,29.692,29.8431,801200.0],["2024-10-11",29.8431,30.334,29.8336,30.2302,2082400.0],["2024-10-14",30.2018,30.5323,30.1924,30.3907,1274700.0],["2024-10-15",30.5323,30.6172,30.1263,30.1546,1021100.0],["2024-10-16",30.5134,30.7022,30.4284,30.6833,1060100.0],["2024-10-17",30.8722,30.9666,30.6361,30.74,1234400.0],["2024-10-18",30.825,31.0468,30.6833,30.9949,1017000.0],["2024-10-21",30.7683,30.7872,30.4945,30.5228,844800.0],["2024-10-22",30.4851,30.7117,30.4473,30.6833,863000.0],["2024-10-23",30.334,30.3907,29.9894,30.1641,959900.0],["2024-10-24",30.4379,30.6314,30.3529,30.57,924900.0],["2024-10-25",30.5323,30.5559,30.2207,30.3057,937600.0],["2024-10-28",30.3057,30.6645,30.2774,30.5795,1363800.0],["2024-10-29",30.9571,31.0563,30.773,30.9854,2122600.0],["2024-10-30",29.8006,30.1263,29.5315,29.5976,2864500.0],["2024-10-31",29.2955,29.4277,28.8612,28.9651,1888800.0],["2024-11-01",29.5032,29.541,29.2955,29.371,1365000.0],["2024-11-04",29.4466,29.5127,29.2389,29.2766,1023900.0],["2024-11-05",29.6071,30.0697,29.5126,29.9564,1421300.0],["2024-11-06",30.7211,31.2309,30.57,31.1743,2473700.0],["2024-11-07",31.2781,31.4764,31.1082,31.2309,1621800.0],["2024-11-08",30.5653,30.655,30.3057,30.5323,1740000.0],["2024-11-11",30.655,30.9618,30.6456,30.825,1518400.0],["2024-11-12",30.4379,30.4851,30.098,30.2679,1221700.0],["2024-11-13",29.9564,30.0319,29.5976,29.8525,1645400.0],["2024-11-14",30.0508,30.1263,29.8856,29.9092,1241600.0],["2024-11-15",29.7487,29.8808,29.7062,29.862,1215200.0],["2024-11-18",29.9753,30.1924,29.8856,30.0886,982400.0],["2024-11-19",29.7676,30.1065,29.7015,30.0697,1200700.0],["2024-11-20",30.0791,30.1263,29.8431,30.0508,1548800.0],["2024-11-21",30.0508,30.1178,29.8384,29.9658,1249600.0],["2024-11-22",29.8714,30.0319,29.8242,30.0225,1268400.0],["2024-11-25",30.2679,30.3812,30.1263,30.2491,1662000.0],["2024-11-26",29.6448,29.7015,29.3333,29.4466,1446900.0],["2024-11-27",29.4938,29.6637,29.4466,29.5882,962800.0],["2024-11-29",30.2018,30.6078,30.2018,30.5323,1022300.0],["2024-12-02",30.4851,30.6031,30.2915,30.4756,1237900.0],["2024-12-03",30.7211,30.825,30.6361,30.7305,909900.0],["2024-12-04",30.7777,30.8061,30.622,30.6267,965100.0],["2024-12-05",30.891,31.0855,30.891,30.9099,1452200.0],["2024-12-06",31.2404,31.2498,30.8958,30.9571,1121800.0],["2024-12-09",31.1932,31.212,30.7683,30.7683,1119300.0],["2024-12-10",30.334,30.3812,29.8903,29.9186,1481800.0],["2024-12-11",30.3812,30.4615,30.183,30.3812,1168100.0],["2024-12-12",30.2679,30.5228,30.2302,30.2302,979700.0],["2024-12-13",30.2868,30.2868,29.9894,30.0791,771700.0],["2024-12-16",30.0791,30.1074,29.9328,30.0413,1296300.0],["2024-12-17",29.7015,29.8384,29.5976,29.6448,1418300.0],["2024-12-18",29.4466,29.5504,28.3136,28.342,1669700.0],["2024-12-19",28.2476,28.3089,28.0682,28.1437,2434600.0],["2024-12-20",27.9832,28.3656,27.9266,28.1154,2302300.0],["2024-12-23",28.3892,28.6441,28.2853,28.5969,1801500.0],["2024-12-24",28.6441,28.9367,28.5685,28.8423,583900.0],["2024-12-26",28.729,29.017,28.729,28.9273,862200.0],["2024-12-27",28.9462,29.0689,28.7526,28.9745,1095000.0],["2024-12-30",28.7574,28.9745,28.6582,28.8895,1341100.0],["2024-12-31",28.8235,28.9745,28.46,28.6252,1094900.0],["2025-01-02",28.6535,28.7951,28.493,28.5874,975500.0],["2025-01-03",29.8242,29.8384,29.4985,29.6637,1805300.0],["2025-01-06",30.3246,30.5464,30.1782,30.2585,1861500.0],["2025-01-07",30.7966,30.7966,30.2538,30.6456,2641400.0],["2025-01-08",30.4426,30.6597,30.3907,30.655,1233000.0],["2025-01-10",30.8627,30.8958,30.4756,30.504,2060500.0],["2025-01-13",30.1358,30.2207,29.9658,30.1924,2473800.0],["2025-01-14",30.2774,30.4945,30.098,30.4095,1346800.0],["2025-01-15",31.0327,31.1459,30.8533,31.0893,1902600.0],["2025-01-16",31.1743,31.3631,31.1507,31.297,2162900.0],["2025-01-17",31.9296,32.2033,31.854,32.1373,1859800.0],["2025-01-21",32.8076,33.1427,32.6187,33.138,2113700.0],["2025-01-22",32.9209,32.9586,32.6943,32.732,2237300.0],["2025-01-23",32.8831,33.1191,32.8076,33.0436,1204000.0],["2025-01-24",33.0908,33.4401,33.0153,33.3929,2098200.0],["2025-01-27",33.3551,33.7989,33.2513,33.78,2706400.0],["2025-01-28",33.3835,33.7611,33.2938,33.7233,3117300.0],["2025-01-29",33.6289,33.8366,33.5392,33.6573,2071200.0],["2025-01-30",33.6856,33.8272,33.3929,33.6195,1877400.0],["2025-01-31",33.6761,33.7564,33.3599,33.4401,1461600.0],["2025-02-03",32.411,33.0814,32.3733,32.9869,2618500.0],["2025-02-04",31.094,31.212,30.4662,30.5984,6858300.0],["2025-02-05",30.74,30.8533,30.4001,30.7872,3454100.0],["2025-02-06",31.212,31.5519,31.1648,31.5236,1769900.0],["2025-02-07",31.7313,31.8257,31.499,31.5519,1994900.0],["2025-02-10",31.5236,31.7974,31.3348,31.7313,1815300.0],["2025-02-11",31.382,31.4481,31.212,31.3064,1778700.0],["2025-02-12",31.061,31.2215,30.9288,31.1837,1238400.0],["2025-02-13",31.3914,31.6841,31.3442,31.618,1577900.0],["2025-02-14",31.7502,31.9201,31.6274,31.6746,1296300.0],["2025-02-18",32.2411,32.4299,32.1561,32.411,1471000.0],["2025-02-19",31.8257,31.9768,31.7596,31.9012,1856100.0],["2025-02-20",31.7879,31.8163,31.3914,31.6463,1889600.0],["2025-02-21",31.8823,31.9343,31.5425,31.5991,1960400.0],["2025-02-24",31.854,31.8729,31.4292,31.5991,1563100.0],["2025-02-25",32.0334,32.1609,31.415,32.0617,13531300.0],["2025-02-26",32.1656,32.5055,32.1089,32.3166,7615300.0],["2025-02-27",31.382,32.0145,31.2687,31.9579,17136600.0],["2025-02-28",31.7785,32.4394,31.3933,32.3733,15640800.0],["2025-03-03",32.7792,33.0861,32.293,32.4582,3192600.0],["2025-03-04",31.4669,32.175,30.5984,31.4575,8209400.0],["2025-03-05",31.585,32.4583,31.585,32.3261,5090000.0],["2025-03-06",31.1271,31.651,30.9713,31.2498,7138200.0],["2025-03-07",31.8068,32.2694,31.4292,32.2411,6734200.0],["2025-03-10",30.9052,31.0232,29.8761,30.098,7367000.0],["2025-03-11",29.9092,30.0272,29.2861,29.6259,6007500.0],["2025-03-12",30.1735,30.2443,29.8714,30.1546,3057200.0],["2025-03-13",30.0697,30.1169,29.7959,29.9375,1876700.0],["2025-03-14",30.4473,31.0091,30.3907,30.9005,7312500.0],["2025-03-17",31.1554,31.6888,31.1365,31.5519,2317000.0],["2025-03-18",31.7596,32.2836,31.5991,31.9579,4182400.0],["2025-03-19",31.0327,31.415,30.9807,31.2215,2862400.0],["2025-03-20",30.5606,31.2404,30.5512,31.1459,3961700.0],["2025-03-21",30.7022,31.061,30.6786,30.9099,4153000.0],["2025-03-24",31.1082,31.2498,30.9807,31.1176,2763300.0],["2025-03-25",31.7313,31.9107,31.6086,31.7879,2730300.0],["2025-03-26",31.7596,31.8965,31.2592,31.3536,2028300.0],["2025-03-27",30.2207,30.334,29.9564,30.1263,4000200.0],["2025-03-28",30.0413,30.0602,29.6826,29.7959,3489700.0],["2025-03-31",28.7338,29.0359,28.4543,28.9179,2974400.0],["2025-04-01",29.0878,29.0878,28.4741,28.6535,3085100.0],["2025-04-02",28.2948,28.8659,28.29,28.7479,2842600.0],["2025-04-03",27.2185,27.3601,26.6001,26.6426,4070900.0],["2025-04-04",25.9723,26.0761,24.6222,25.2642,6537500.0],["2025-04-07",24.5844,26.331,24.3418,25.1603,6953000.0],["2025-04-08",26.1233,26.2083,24.3059,24.66,4749900.0],["2025-04-09",24.5467,26.9872,24.3862,26.8314,6301900.0],["2025-04-10",26.1328,26.3405,25.42,25.9911,3993400.0],["2025-04-11",26.1894,27.0297,26.1328,26.8503,3697800.0],["2025-04-14",26.9541,27.2987,26.822,27.058,3232800.0],["2025-04-15",28.2609,28.3779,28.1245,28.1732,2655900.0],["2025-04-16",27.2958,27.4323,26.9108,27.1106,2206400.0],["2025-04-17",27.2958,27.5201,27.2276,27.2374,3102300.0],["2025-04-21",27.2081,27.3348,26.7109,26.9157,2287500.0],["2025-04-22",27.3933,27.8905,27.3738,27.8223,2416900.0],["2025-04-23",28.7386,29.0457,28.3146,28.3487,3202000.0],["2025-04-24",28.6801,29.0993,28.5924,29.0603,2756100.0],["2025-04-25",29.0311,29.343,29.0018,29.265,2349200.0],["2025-04-28",29.3138,29.6209,29.2943,29.5185,2463800.0],["2025-04-29",29.6062,29.7817,29.5136,29.7427,2280300.0],["2025-04-30",29.304,29.538,28.9823,29.4698,3889700.0],["2025-05-01",29.46,29.7525,29.343,29.382,3937500.0],["2025-05-02",29.7622,30.0352,29.7525,29.9377,2956300.0],["2025-05-05",30.1132,30.2789,29.9767,29.9962,2099000.0],["2025-05-06",29.9572,30.1327,29.9084,29.9084,1542300.0],["2025-05-07",30.0937,30.2545,30.0059,30.1034,2017900.0],["2025-05-08",30.4641,30.6152,30.2496,30.2984,3629300.0],["2025-05-09",30.5762,30.7371,30.4982,30.7176,4355800.0],["2025-05-12",31.3025,31.4146,31.0344,31.3512,5194100.0],["2025-05-13",31.4975,31.8776,31.4438,31.6729,3912900.0],["2025-05-14",31.9361,32.0239,31.7753,31.9069,2238400.0],["2025-05-15",32.2091,32.4869,32.1116,32.4431,2821200.0],["2025-05-16",32.1409,32.3456,32.1116,32.2091,2660000.0],["2025-05-19",32.5211,33.0085,32.4528,32.9012,5737700.0],["2025-05-20",31.6632,31.8143,31.3707,31.4682,4336400.0],["2025-05-21",31.7607,31.7802,31.1465,31.166,3650000.0],["2025-05-22",31.1563,31.4731,31.1124,31.3122,2652300.0],["2025-05-23",30.7273,31.0685,30.7078,30.9418,2216300.0],["2025-05-27",31.1075,31.2879,31.0295,31.2342,1913000.0],["2025-05-28",30.9905,31.0198,30.7956,30.7956,2012000.0],["2025-05-29",31.0295,31.0295,30.7176,30.8443,2209200.0],["2025-05-30",30.932,31.1709,30.6981,31.088,3932100.0],["2025-06-02",31.01,31.2391,30.893,31.127,4053500.0],["2025-06-03",32.2091,32.6575,32.0726,32.6088,4443700.0],["2025-06-04",32.0629,32.2286,31.9898,32.0141,2424200.0],["2025-06-05",31.7509,32.0629,31.7119,32.0239,2394100.0],["2025-06-06",33.2327,33.6909,32.6624,32.7745,7079200.0],["2025-06-09",32.56,32.5795,31.7509,32.1019,4389700.0],["2025-06-10",31.1953,31.6729,31.1563,31.4292,3100600.0],["2025-06-11",32.0141,32.0482,31.7704,31.8874,1775300.0],["2025-06-12",31.7704,32.0141,31.7314,31.8484,1442900.0],["2025-06-13",31.2927,31.4341,31.0685,31.1758,1846300.0],["2025-06-16",31.244,31.4926,31.1758,31.2245,1617200.0],["2025-06-17",30.971,31.049,30.7468,30.7858,1357200.0],["2025-06-18",30.0644,30.2302,29.9377,29.9962,2468200.0],["2025-06-20",29.9864,30.0644,29.5965,29.655,4216300.0],["2025-06-23",29.6891,30.2935,29.6257,30.2789,2959300.0],["2025-06-24",30.8931,31.3659,30.8248,31.244,2324600.0],["2025-06-25",31.361,31.4585,31.2245,31.439,2034700.0],["2025-06-26",31.9654,32.2968,31.8679,32.2383,2143500.0],["2025-06-27",32.6088,32.7745,32.4187,32.599,2446200.0],["2025-06-30",32.8038,32.9987,32.7648,32.9695,2511600.0],["2025-07-01",32.638,33.0182,32.638,32.9207,2058400.0],["2025-07-02",33.6616,33.9541,33.5641,33.8956,3782300.0],["2025-07-03",34.1247,34.2173,33.8566,34.0028,2181000.0],["2025-07-07",33.6324,33.7396,33.2132,33.3107,2598000.0],["2025-07-08",34.0223,34.3294,33.8712,34.2855,2685900.0],["2025-07-09",34.9094,35.0947,34.6901,34.8997,3283900.0],["2025-07-10",35.0947,35.3237,35.0849,35.2019,2226500.0],["2025-07-11",34.8509,34.9094,34.6803,34.7925,1497500.0],["2025-07-14",34.539,34.8753,34.5,34.773,1466600.0],["2025-07-15",34.9874,34.9972,34.5049,34.5195,1749700.0],["2025-07-16",34.6755,35.083,34.5292,35.0654,2357500.0],["2025-07-17",34.8607,35.1678,34.8509,35.1337,2763400.0],["2025-07-18",35.3676,35.3676,35.0313,35.1142,1430800.0],["2025-07-21",35.2019,35.6649,35.1629,35.3871,1294500.0],["2025-07-22",35.7966,36.1231,35.6503,36.0695,2095100.0],["2025-07-23",36.6154,37.1711,36.5862,37.1711,2427800.0],["2025-07-24",37.2881,37.4441,37.2198,37.2491,2184300.0],["2025-07-25",37.2783,37.4538,37.137,37.4441,1500700.0],["2025-07-28",36.9956,37.0151,36.7958,36.8299,1236300.0],["2025-07-29",36.9956,37.1857,36.7763,37.0444,2268200.0],["2025-07-30",37.0687,37.3319,36.8104,36.9761,2560800.0],["2025-07-31",36.5472,36.6154,36.2645,36.3912,2500100.0],["2025-08-01",35.7868,35.8697,35.0362,35.7478,3697600.0],["2025-08-04",36.6154,36.6154,36.3181,36.4107,1483600.0],["2025-08-05",36.6349,36.7275,36.323,36.5959,1757200.0],["2025-08-06",36.9469,37.2003,36.8348,37.0834,1850700.0],["2025-08-07",38.0777,38.2142,37.7463,37.9607,2573600.0],["2025-08-08",38.3604,38.7114,38.2532,38.5456,1744700.0],["2025-08-11",38.3019,38.3312,37.6585,37.8242,3700500.0],["2025-08-12",38.2337,38.5749,38.1459,38.5554,2209000.0],["2025-08-13",38.5164,38.6967,38.4774,38.6529,1342600.0],["2025-08-14",38.5651,38.8673,38.5164,38.8576,1128300.0],["2025-08-15",39.189,39.1988,38.8673,38.9161,1957800.0],["2025-08-18",38.6431,38.8283,38.4628,38.6919,2070000.0],["2025-08-19",38.9941,38.9941,38.5359,38.5651,1699000.0],["2025-08-20",38.4579,38.8381,38.2093,38.7406,1691000.0],["2025-08-21",38.3507,38.531,38.2873,38.4969,1622000.0],["2025-08-22",38.8381,39.3986,38.8088,39.3645,1333300.0],["2025-08-25",39.3255,39.423,39.1598,39.1793,1028800.0],["2025-08-26",38.8966,39.5546,38.8576,39.5302,2201500.0],["2025-08-27",39.2865,39.3791,39.0428,39.15,1618600.0],["2025-08-28",39.3548,39.6862,39.3206,39.579,1525700.0],["2025-08-29",39.423,39.579,39.3255,39.501,1241100.0],["2025-09-02",38.3117,38.6626,38.1996,38.6626,1903800.0],["2025-09-03",38.6041,38.7699,38.492,38.7601,1356000.0],["2025-09-04",39.0623,39.4425,39.0233,39.4133,1304200.0],["2025-09-05",39.7837,39.8714,39.0769,39.345,2085600.0],["2025-09-08",39.6472,39.6862,39.3353,39.5205,1603300.0],["2025-09-09",38.8283,39.1851,38.7211,39.0038,1789100.0],["2025-09-10",39.0038,39.228,38.9453,39.1013,1231100.0],["2025-09-11",39.384,39.8958,39.384,39.8714,1900700.0],["2025-09-12",39.618,39.7544,39.4425,39.7057,1272400.0],["2025-09-15",40.3199,40.6513,40.3199,40.5441,1745800.0],["2025-09-16",40.3199,40.3589,40.1103,40.2809,1336300.0],["2025-09-17",40.3881,40.6562,40.1005,40.3881,1480000.0],["2025-09-18",40.1541,40.5246,40.0557,40.4856,1248200.0],["2025-09-19",41.2265,41.3142,40.9145,41.2265,1765400.0],["2025-09-22",40.9438,41.3727,40.8463,41.3142,1196600.0],["2025-09-23",41.2265,41.4946,40.9584,41.0218,1314100.0],["2025-09-24",40.7488,40.7878,40.4271,40.4856,1218400.0],["2025-09-25",39.3548,39.5595,39.2524,39.462,1905900.0],["2025-09-26",39.5692,39.7983,39.5595,39.7447,1402900.0],["2025-09-29",40.0274,40.3442,39.6472,40.2906,3145000.0],["2025-09-30",40.0177,40.1444,39.6082,39.9689,1857500.0],["2025-10-01",39.7837,39.8324,39.3401,39.4035,1541300.0],["2025-10-02",39.2573,39.3889,38.9161,39.3255,1739600.0],["2025-10-03",39.9689,40.1795,39.8812,40.0664,1142400.0],["2025-10-06",40.0762,40.1005,39.7301,40.0079,820400.0],["2025-10-07",39.9592,40.0469,39.6648,39.8812,2388000.0],["2025-10-08",40.0957,40.1346,39.618,39.6472,1540100.0],["2025-10-09",39.3548,39.3645,38.8088,39.1208,1827000.0],["2025-10-10",39.5205,39.6277,38.6529,38.7406,1876000.0],["2025-10-13",39.15,39.4571,39.1208,39.3743,1022100.0],["2025-10-14",38.5164,39.2134,38.3507,38.9843,2456800.0],["2025-10-15",38.1752,38.3799,37.951,38.0972,2098600.0],["2025-10-16",38.3312,38.4384,37.8242,37.8925,1792800.0],["2025-10-17",37.3953,37.6049,37.0834,37.522,2160400.0],["2025-10-20",37.1711,37.3953,37.1126,37.3953,2845600.0],["2025-10-21",36.7812,36.8786,36.5959,36.6154,3122100.0],["2025-10-22",36.9956,37.1272,36.825,37.1029,1867700.0],["2025-10-23",37.3953,37.4051,37.1516,37.2588,1148500.0],["2025-10-24",37.0736,37.2735,36.9566,37.0639,1542900.0],["2025-10-27",37.522,37.8242,37.4538,37.6293,1503600.0],["2025-10-28",38.0095,38.2191,37.912,38.107,2203500.0],["2025-10-29",37.6049,37.8876,37.1613,37.3173,2942400.0],["2025-10-30",37.2003,37.4538,37.059,37.0736,1661500.0],["2025-10-31",37.1808,37.4587,37.0346,37.3953,1782900.0],["2025-11-03",37.0151,37.1126,36.7275,37.0151,1345500.0],["2025-11-04",36.3815,36.9859,36.2937,36.9176,3137800.0],["2025-11-05",37.678,37.717,37.3856,37.4051,1950400.0],["2025-11-06",37.4051,37.5025,37.0005,37.0834,1224000.0],["2025-11-07",36.6642,37.3466,36.5472,37.3466,1501100.0],["2025-11-10",37.3953,37.5415,37.215,37.4636,2133200.0],["2025-11-11",37.9607,38.1508,37.9315,37.9997,1332100.0],["2025-11-12",38.5066,38.7991,38.4969,38.6041,1334400.0],["2025-11-13",38.6919,38.8381,38.0777,38.0875,1668800.0],["2025-11-14",37.6585,38.0582,37.522,37.9412,1545500.0],["2025-11-17",37.8145,37.9071,37.1516,37.2881,2165500.0],["2025-11-18",36.8591,37.2491,36.7812,37.0736,1979200.0],["2025-11-19",37.1516,37.3027,36.9566,37.2393,1307500.0],["2025-11-20",36.7617,37.1808,35.855,35.8648,2701200.0],["2025-11-21",36.1085,36.2645,35.7332,36.1378,1990000.0],["2025-11-24",35.6893,35.9672,35.5275,35.8648,1973800.0],["2025-11-25",36.3522,36.6934,36.1621,36.6447,1350300.0],["2025-11-26",37.0931,37.2345,37.0297,37.0931,1192600.0],["2025-11-28",37.3466,37.7073,37.3368,37.6293,1039800.0],["2025-12-01",37.5025,37.7073,37.4246,37.5123,1233300.0],["2025-12-02",37.6293,37.795,37.5805,37.7658,898900.0],["2025-12-03",37.3661,37.873,37.3661,37.8632,1169100.0],["2025-12-04",37.9217,38.1313,37.8194,37.834,1148700.0],["2025-12-05",38.2629,39.7544,38.2337,39.618,6308300.0],["2025-12-08",39.8714,40.1834,39.7691,39.9787,2381500.0],["2025-12-09",39.9299,40.4027,39.9299,40.2516,1958000.0],["2025-12-10",40.2419,40.6903,40.0079,40.5636,1581000.0],["2025-12-11",41.1192,41.6944,41.0218,41.6067,2376700.0],["2025-12-12",42.3622,42.6595,41.9576,42.1233,2518900.0],["2025-12-15",42.0746,42.1136,41.6008,41.6164,1981300.0],["2025-12-16",43.2542,43.8147,43.1372,43.6734,3920800.0],["2025-12-17",44.112,44.2095,43.6977,43.7123,1940200.0],["2025-12-18",44.6287,45.3209,44.619,44.9407,2523100.0],["2025-12-19",45.0284,45.4866,44.8568,45.1161,5381500.0],["2025-12-22",45.1259,45.3891,45.0966,45.2624,1759900.0],["2025-12-23",45.4866,45.7693,45.4573,45.6913,1576600.0],["2025-12-24",45.818,46.1007,45.7205,46.0227,665100.0],["2025-12-26",46.013,46.1154,45.8911,46.0812,957000.0],["2025-12-29",45.3306,45.3988,45.1356,45.3793,1951500.0],["2025-12-30",45.5061,45.6182,45.3257,45.3501,1002000.0],["2025-12-31",45.1649,45.3793,45.1161,45.1454,1040600.0],["2026-01-02",45.4281,45.9896,45.3452,45.9155,1671400.0],["2026-01-05",46.091,47.2121,46.0617,46.9001,3103300.0],["2026-01-06",46.3932,46.4712,45.8375,46.0617,2554700.0],["2026-01-07",45.9448,46.247,45.5256,46.1105,3444300.0],["2026-01-08",46.1592,46.2957,46.0081,46.052,2202200.0],["2026-01-09",46.3347,46.5004,46.1154,46.3737,2379600.0],["2026-01-12",46.3444,46.6759,46.3152,46.6759,1749600.0],["2026-01-13",46.5394,46.6125,46.0179,46.169,1481800.0],["2026-01-14",46.3055,46.3162,45.7888,46.1007,2133600.0],["2026-01-15",45.7108,46.3883,45.6718,46.2762,2230600.0],["2026-01-16",46.1592,46.3883,46.0666,46.1885,1619500.0],["2026-01-20",45.4281,45.8424,45.2039,45.3014,2067600.0],["2026-01-21",45.5451,46.3201,45.5256,46.2567,1565500.0],["2026-01-22",46.8904,47.0463,46.5784,46.7051,1561500.0],["2026-01-23",46.3737,46.4419,45.4232,46.3542,3718600.0],["2026-01-26",46.9099,47.1779,46.8173,46.8221,1584500.0],["2026-01-27",47.9919,48.1187,47.563,48.0114,1899300.0],["2026-01-28",47.0366,47.3827,46.208,46.7539,2381300.0],["2026-01-29",46.9879,47.1974,46.2177,46.9489,1663200.0],["2026-01-30",46.2762,46.3639,45.818,45.9643,2139900.0],["2026-02-02",45.7108,46.7003,45.5987,46.5589,1976300.0],["2026-02-03",46.3639,46.7149,45.9838,46.4712,2471200.0],["2026-02-04",44.2241,44.5605,43.4053,43.7221,4703900.0],["2026-02-05",43.0105,43.3127,42.4743,42.6693,4782400.0],["2026-02-06",42.2013,42.8496,42.1965,42.8057,3170200.0],["2026-02-09",42.562,43.4248,42.484,43.3127,1997000.0],["2026-02-10",43.2639,43.4248,42.2306,42.7667,3163800.0],["2026-02-11",41.5482,41.7773,40.7683,41.207,4268500.0],["2026-02-12",41.7919,41.9479,40.7391,41.1972,3083900.0],["2026-02-13",40.4271,40.9633,40.2029,40.934,2942100.0],["2026-02-17",40.934,41.285,40.8853,41.2557,2498500.0],["2026-02-18",41.9089,42.3768,41.8699,42.2013,1880200.0],["2026-02-19",41.324,41.4068,41.0608,41.2655,2431600.0],["2026-02-20",41.4312,41.8016,41.129,41.4994,2048200.0],["2026-02-23",41.3532,41.4994,40.2029,40.4856,2478100.0],["2026-02-24",39.9982,40.4174,39.8227,40.1639,2799900.0],["2026-02-25",40.0567,40.5295,39.9884,40.4953,3023200.0],["2026-02-26",40.7196,40.8707,40.4027,40.8463,2156900.0],["2026-02-27",40.4856,40.6513,40.0372,40.3881,2599600.0],["2026-03-02",39.0038,40.0664,38.9941,39.8519,2773800.0],["2026-03-03",37.6585,38.9892,37.4879,38.7016,3523100.0],["2026-03-04",38.7406,38.9161,38.5456,38.7601,2743700.0],["2026-03-05",38.2678,38.7406,37.8779,38.2727,2545500.0],["2026-03-06",37.2881,37.6341,36.9761,37.4733,2676900.0],["2026-03-09",36.7227,37.7658,36.2596,37.6585,3693900.0],["2026-03-10",38.4384,38.4676,37.7463,37.8535,3841100.0],["2026-03-11",37.7365,37.9412,37.4197,37.912,3656200.0],["2026-03-12",36.8348,37.0249,36.3132,36.5667,3341900.0],["2026-03-13",36.5959,36.7324,35.9087,36.011,2661500.0],["2026-03-16",36.245,36.7519,36.245,36.4984,2764300.0],["2026-03-17",37.0541,37.483,36.981,37.0151,3280700.0],["2026-03-18",36.8396,37.1613,36.3863,36.4497,1954000.0],["2026-03-19",35.7283,36.6252,35.6796,36.4205,2438400.0],["2026-03-20",36.401,36.4595,35.5285,35.8063,3826300.0],["2026-03-23",36.6544,37.2881,36.4107,36.5959,3367100.0],["2026-03-24",35.8453,36.2742,35.7381,36.0598,3044500.0],["2026-03-25",37.2296,37.3758,36.7812,37.1418,3136200.0],["2026-03-26",36.5959,36.8591,36.1962,36.323,2739000.0],["2026-03-27",35.9915,36.1475,35.3822,35.4944,2492100.0],["2026-03-30",35.7283,36.206,35.5821,35.7478,2721800.0],["2026-03-31",37.3612,38.1362,37.098,38.0875,4644100.0],["2026-04-01",39.1305,39.2524,38.5359,38.7406,4466700.0],["2026-04-02",37.7901,38.6724,37.7024,38.4384,2328800.0],["2026-04-06",38.3507,38.7601,38.3507,38.6919,1447900.0],["2026-04-07",38.2434,38.6675,37.8242,38.5749,2413000.0],["2026-04-08",40.8707,40.8853,39.9494,40.3004,3310000.0],["2026-04-09",39.9397,40.5197,39.7886,40.3491,2047500.0],["2026-04-10",40.8268,40.8463,40.237,40.4466,2702200.0],["2026-04-13",40.5343,41.5969,40.4173,41.5579,2166900.0],["2026-04-14",41.8114,41.9664,41.7529,41.8016,1611000.0],["2026-04-15",41.8894,42.2403,41.8504,42.0259,2056600.0],["2026-04-16",42.3378,42.3476,41.5774,41.6457,1987400.0],["2026-04-17",42.835,43.3175,42.6205,42.64,3135000.0],["2026-04-20",42.4743,42.796,42.2549,42.718,2326000.0],["2026-04-21",43.79,44.11,43.155,43.23,1842700.0],["2026-04-22",43.41,43.455,42.38,42.4,4167500.0],["2026-04-23",41.45,41.73,40.62,41.04,3229500.0],["2026-04-24",41.335,41.67,41.09,41.41,1695600.0],["2026-04-27",42.0,42.37,41.98,42.17,2059900.0],["2026-04-28",42.08,42.29,41.945,42.1,1615700.0],["2026-04-29",44.12,44.28,42.62,42.72,4781600.0],["2026-04-30",43.29,44.215,43.19,43.9,3858300.0],["2026-05-01",43.54,44.05,43.405,43.69,1791700.0],["2026-05-04",43.65,43.86,43.23,43.36,3051400.0],["2026-05-05",43.8,44.255,43.565,44.1,2277500.0],["2026-05-06",45.45,45.54,45.1,45.21,2235400.0],["2026-05-07",45.51,45.56,44.29,44.41,2225200.0],["2026-05-08",45.17,45.23,44.92,45.23,1946000.0],["2026-05-11",45.31,45.31,44.72,44.84,1974900.0],["2026-05-12",44.18,45.17,44.095,45.15,1881100.0],["2026-05-13",45.7,46.435,45.551,46.28,1919500.0],["2026-05-14",46.59,46.71,46.18,46.35,1722400.0],["2026-05-15",45.66,45.8,45.375,45.54,2385100.0],["2026-05-18",46.24,46.675,45.93,46.29,2778700.0],["2026-05-19",46.19,46.24,45.53,45.56,2356800.0],["2026-05-20",46.22,47.31,46.02,47.27,2706700.0],["2026-05-21",46.54,47.775,46.54,47.57,3385500.0],["2026-05-22",47.35,47.45,46.87,46.96,1647000.0],["2026-05-26",47.72,47.91,47.46,47.78,1839700.0],["2026-05-27",47.49,47.665,46.815,47.16,2241200.0],["2026-05-28",46.71,47.13,46.42,46.84,2066600.0],["2026-05-29",47.3,47.56,47.08,47.08,1584000.0],["2026-06-01",46.98,48.0,46.95,47.99,1936200.0],["2026-06-02",48.14,48.45,47.935,48.16,1915100.0],["2026-06-03",47.68,47.73,47.185,47.32,1683100.0],["2026-06-04",47.35,47.775,47.27,47.67,2366800.0],["2026-06-05",47.51,47.666,46.755,47.01,3041700.0],["2026-06-08",47.39,47.63,47.19,47.29,2427000.0],["2026-06-09",48.48,48.73,47.105,47.86,3872600.0],["2026-06-10",47.45,47.71,46.76,46.77,2020100.0],["2026-06-11",47.01,48.215,46.78,48.19,1893600.0],["2026-06-12",48.32,48.975,48.16,48.97,2746900.0],["2026-06-15",49.87,50.05,49.525,49.55,2226100.0],["2026-06-16",50.435,50.905,50.325,50.46,2741700.0],["2026-06-17",50.75,50.92,49.68,49.73,2680800.0],["2026-06-18",50.45,51.12,50.28,50.8,1979600.0],["2026-06-22",51.03,51.24,50.84,51.14,2521500.0],["2026-06-23",50.36,50.645,50.28,50.29,1230900.0],["2026-06-24",49.95,50.0,49.285,49.4,1953800.0],["2026-06-25",50.42,50.535,49.86,49.94,1673700.0],["2026-06-26",49.41,49.5,48.99,49.09,1642200.0],["2026-06-29",49.38,49.64,49.07,49.49,1488300.0],["2026-06-30",49.48,49.84,49.325,49.56,1182900.0],["2026-07-01",49.34,50.075,49.31,49.72,1237000.0],["2026-07-02",51.25,51.69,50.6,51.04,1725600.0],["2026-07-06",51.61,52.235,51.55,52.15,1608085.969813],["2026-07-07",51.885,52.06,51.44,51.44,1369872.934136],["2026-07-08",51.475,51.6,50.68,51.13,2501322.447156],["2026-07-09",51.59,52.095,51.48,51.86,1099870.146528],["2026-07-10",52.13,52.275,51.87,52.08,1253819.699716],["2026-07-13",52.02,52.17,51.58,51.93,1881543.536318],["2026-07-14",53.04,54.31,52.9,53.82,2678048.365959],["2026-07-15",54.46,55.15,54.31,55.07,2381311.367103],["2026-07-16",53.98,54.03,53.26,53.5,2161242.964079],["2026-07-17",52.35,52.9,52.09,52.73,1488530.991473],["2026-07-20",52.17,52.19,51.425,51.5,1944274.31009],["2026-07-21",52.22,52.625,51.985,52.33,1199742.428779],["2026-07-22",52.8,53.05,52.625,52.65,1532271.833081],["2026-07-23",51.52,51.995,51.51,51.55,2839514.133407],["2026-07-24",51.72,51.945,51.465,51.74,1809229.131313],["2026-07-27",52.64,52.92,51.985,52.54,1669092.011291],["2026-07-28",51.68,52.405,51.35,52.03,1569412.778322],["2026-07-29",52.58,52.78,51.8,51.8,3305850.926244],["2026-07-30",52.54,53.41,52.35,53.39,2682831.461554],["2026-07-31",52.96,53.04,52.37,52.74,1925567.848112],["2026-08-03",52.91,52.93,52.215,52.75,1600407.057044],["2026-08-04",53.63,53.98,53.45,53.46,1722467.403478],["2026-08-05",52.94,53.83,52.925,53.57,1901922.45778],["2026-08-06",53.725,53.76,52.695,52.84,1196433.576931],["2026-08-07",53.78,53.9188,53.44,53.76,1911747.292297],["2026-08-10",53.49,54.2,53.45,54.2,447848.382287],["2026-08-11",53.9,54.21,53.63,53.69,921449.747468],["2026-08-12",53.99,54.08,53.68,53.93,1273769.318491],["2026-08-13",53.9,54.01,53.46,53.73,1111386.771086],["2026-08-14",53.6,53.73,53.4801,53.63,844373.71542],["2026-08-17",53.93,54.1,53.44,53.44,990610.598265],["2026-08-18",53.12,53.475,52.875,52.97,1994697.473786],["2026-08-19",53.8,53.88,53.13,53.13,3092112.055142],["2026-08-20",53.435,53.75,53.1,53.2,1470246.384808],["2026-08-21",52.97,53.47,52.915,53.29,1149045.424548],["2026-08-24",53.2,53.91,53.175,53.71,1130543.075901],["2026-08-25",53.79,54.34,53.6,54.23,1266647.728142],["2026-08-26",54.71,54.74,54.28,54.52,1204402.633262],["2026-08-27",54.46,54.655,54.15,54.36,1377648.526818],["2026-08-28",54.76,55.1,54.49,54.9,1734518.361628],["2026-08-31",54.94,55.985,54.62,55.72,3449616.234208],["2026-09-01",53.78,54.83,53.62,54.14,2313893.542897],["2026-09-02",54.34,55.215,54.32,54.9,1692489.795242],["2026-09-03",55.01,55.71,54.85,55.68,2031223.005249],["2026-09-04",55.27,55.545,55.07,55.38,1145206.445792],["2026-09-08",55.34,55.7,55.07,55.07,1311931.752703],["2026-09-09",55.16,55.37,54.84,54.84,1524262.764961],["2026-09-10",54.39,54.63,53.735,54.01,1064835.996734],["2026-09-11",55.04,55.11,54.44,54.58,1494472.142351],["2026-09-14",53.51,53.78,52.815,52.99,1975656.869202],["2026-09-15",51.755,51.755,50.895,51.49,2050993.077898],["2026-09-16",51.14,51.31,49.91,50.42,2553049.840675],["2026-09-17",50.83,50.96,50.52,50.62,1456239.706122],["2026-09-18",50.795,50.87,50.3799,50.69,1966631.078823],["2026-09-21",51.47,51.51,50.725,51.06,1371058.198208],["2026-09-22",50.32,50.33,49.045,49.19,3058204.727752],["2026-09-23",48.29,48.45,47.66,47.74,3078213.836644],["2026-09-24",47.4,48.7,47.1801,48.46,6626739.863884],["2026-09-25",49.59,49.735,49.055,49.67,2612867.788203],["2026-09-28",49.01,49.255,48.565,48.62,2113665.335295],["2026-09-29",49.05,49.05,48.47,48.78,1650956.793799],["2026-09-30",48.175,48.49,48.04,48.13,2256933.458723],["2026-10-01",47.44,47.67,46.82,47.57,2523176.824403],["2026-10-02",47.625,48.01,47.51,47.71,3304743.834639],["2026-10-05",47.77,48.465,47.675,48.18,1614735.1864],["2026-10-06",48.75,49.055,48.47,48.47,1992172.813035],["2026-10-07",46.9,47.45,46.81,47.42,1746925.567823],["2026-10-08",46.98,47.175,46.54,47.06,2096092.519947],["2026-10-09",47.98,48.26,47.645,48.13,1657431.553095],["2026-10-12",47.91,48.11,47.761,47.82,1075388.070397],["2026-10-13",48.92,49.03,47.83,47.85,1589540.238768],["2026-10-14",47.24,47.41,46.8,47.15,1613745.989347],["2026-10-15",47.64,47.82,47.015,47.78,1703234.615699],["2026-10-16",48.07,48.36,47.455,47.68,1338747.257478],["2026-10-19",47.105,47.33,46.925,46.99,1502731.737107],["2026-10-20",46.81,47.72,46.805,47.23,1567324.056542],["2026-10-21",47.96,48.16,47.615,47.93,1062919.263016],["2026-10-22",47.02,47.561,46.62,46.87,2090125.297352],["2026-10-23",46.14,46.61,46.1,46.37,1939944.521302],["2026-10-26",46.705,46.865,46.44,46.46,1949239.433927],["2026-10-27",46.83,47,46.455,46.79,1447352.344347],["2026-10-28",46.46,46.74,45.93,46.69,2623179.480532],["2026-10-29",47.965,48.375,47.77,48.13,2166077.295444]],"session_anchor":{"v":1,"date":"2000-05-16","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2000-05-16","to":"2026-10-12","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-10-13","to":"2026-10-29","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}