{"t":"ALL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-06-03",6.9542,7.0126,6.7788,6.8665,56603000.0],["1993-06-04",6.8081,6.8665,6.6912,6.6912,12644400.0],["1993-06-07",6.6035,6.662,6.5451,6.5743,10043800.0],["1993-06-08",6.5743,6.6035,6.4574,6.4867,6974600.0],["1993-06-09",6.5159,6.662,6.5159,6.6035,4043200.0],["1993-06-10",6.5743,6.6035,6.5159,6.5451,2605400.0],["1993-06-11",6.5451,6.6328,6.5451,6.5451,2641600.0],["1993-06-14",6.5743,6.6035,6.4867,6.4867,1806200.0],["1993-06-15",6.5451,6.5451,6.4867,6.5159,2257600.0],["1993-06-16",6.5159,6.5451,6.4867,6.5451,2391600.0],["1993-06-17",6.5451,6.6035,6.5159,6.5451,2126800.0],["1993-06-18",6.5451,6.5451,6.4574,6.4574,2128600.0],["1993-06-21",6.4574,6.4574,6.3406,6.399,2101000.0],["1993-06-22",6.399,6.4867,6.399,6.4867,1593600.0],["1993-06-23",6.4867,6.5451,6.4574,6.4574,1948000.0],["1993-06-24",6.4574,6.5743,6.3698,6.5743,3305200.0],["1993-06-25",6.662,6.6912,6.5743,6.662,2468000.0],["1993-06-28",6.6328,6.7789,6.6328,6.7789,2522600.0],["1993-06-29",6.7496,6.7788,6.6035,6.7204,1190800.0],["1993-06-30",6.7789,6.8373,6.7496,6.7789,2553800.0],["1993-07-01",6.8665,6.8957,6.6912,6.8957,2857800.0],["1993-07-02",6.7496,6.7496,6.6912,6.7204,1077200.0],["1993-07-06",6.7496,6.8081,6.6912,6.6912,1237600.0],["1993-07-07",6.662,6.7204,6.6328,6.662,1667200.0],["1993-07-08",6.6912,6.7788,6.662,6.7496,1588600.0],["1993-07-09",6.8081,6.8373,6.662,6.662,1731200.0],["1993-07-12",6.7204,6.7204,6.5159,6.6035,1738600.0],["1993-07-13",6.6328,6.7496,6.6328,6.6912,1305000.0],["1993-07-14",6.6912,6.8373,6.6912,6.8373,1805600.0],["1993-07-15",6.8373,6.8665,6.8081,6.8665,1235400.0],["1993-07-16",6.9542,7.0418,6.8957,6.9834,2590200.0],["1993-07-19",7.0126,7.1003,6.9834,7.1003,2590000.0],["1993-07-20",7.3632,7.3632,7.1587,7.1587,3977600.0],["1993-07-21",7.2171,7.2171,6.9834,6.9834,1779000.0],["1993-07-22",7.0126,7.0126,6.8957,6.9249,1095200.0],["1993-07-23",6.9249,7.0418,6.9249,6.9834,1060400.0],["1993-07-26",7.0126,7.1295,6.9834,7.1295,990000.0],["1993-07-27",7.1295,7.2756,7.1295,7.1295,942200.0],["1993-07-28",7.1295,7.1587,7.071,7.1003,346200.0],["1993-07-29",7.0418,7.1879,7.0126,7.1295,1070400.0],["1993-07-30",7.1295,7.2756,7.1295,7.2756,1271200.0],["1993-08-02",7.2756,7.334,7.2171,7.2464,1062200.0],["1993-08-03",7.2756,7.3924,7.2756,7.334,1316000.0],["1993-08-04",7.3632,7.4217,7.2464,7.3048,752200.0],["1993-08-05",7.334,7.334,7.1295,7.1295,910600.0],["1993-08-06",7.2171,7.3048,7.2171,7.2464,718200.0],["1993-08-09",7.2464,7.2756,7.1879,7.2464,492000.0],["1993-08-10",7.2464,7.3048,7.1587,7.1587,1608600.0],["1993-08-11",7.2171,7.2171,7.1003,7.1295,337400.0],["1993-08-12",7.1295,7.1295,7.0126,7.071,496200.0],["1993-08-13",7.1003,7.1003,7.0126,7.0126,375200.0],["1993-08-16",6.9834,7.0418,6.9249,6.9542,1067800.0],["1993-08-17",6.9542,7.071,6.9542,7.0126,1069400.0],["1993-08-18",7.0418,7.1003,7.0418,7.1003,809800.0],["1993-08-19",7.1003,7.3048,7.1003,7.3048,861200.0],["1993-08-20",7.2756,7.4801,7.2756,7.4801,2957000.0],["1993-08-23",7.5093,7.5093,7.4217,7.4801,853000.0],["1993-08-24",7.4217,7.5093,7.4217,7.4509,759800.0],["1993-08-25",7.4217,7.4801,7.4217,7.4217,951200.0],["1993-08-26",7.4509,7.4801,7.3632,7.4801,721200.0],["1993-08-27",7.4801,7.5093,7.4509,7.4801,316600.0],["1993-08-30",7.4217,7.4509,7.2756,7.3048,945800.0],["1993-08-31",7.2464,7.3048,7.2171,7.2464,590000.0],["1993-09-01",7.334,7.4509,7.334,7.4509,355400.0],["1993-09-02",7.4217,7.4801,7.3632,7.3925,682200.0],["1993-09-03",7.3924,7.5093,7.3924,7.4509,550400.0],["1993-09-07",7.5093,7.6554,7.4801,7.5385,873000.0],["1993-09-08",7.4801,7.4801,7.3924,7.4217,1367800.0],["1993-09-09",7.4052,7.5521,7.4052,7.4934,625400.0],["1993-09-10",7.5228,7.5815,7.5228,7.5521,664600.0],["1993-09-13",7.5521,7.5815,7.4934,7.5228,344600.0],["1993-09-14",7.5521,7.6991,7.5228,7.6991,453200.0],["1993-09-15",7.5815,7.5815,7.4934,7.5521,599200.0],["1993-09-16",7.5228,7.5815,7.464,7.5815,403400.0],["1993-09-17",7.5228,7.5815,7.464,7.5815,501600.0],["1993-09-20",7.5521,7.5521,7.464,7.5228,567400.0],["1993-09-21",7.4934,7.4934,7.3758,7.464,816200.0],["1993-09-22",7.464,7.5521,7.464,7.5228,945800.0],["1993-09-23",7.464,7.6109,7.464,7.6109,693600.0],["1993-09-24",7.5815,7.6109,7.5521,7.5521,1074200.0],["1993-09-27",7.6109,7.7872,7.6109,7.7578,1146000.0],["1993-09-28",7.7578,7.846,7.6991,7.8166,1109200.0],["1993-09-29",7.7578,7.8166,7.6109,7.6403,607800.0],["1993-09-30",7.6697,7.6697,7.464,7.464,875400.0],["1993-10-01",7.5228,7.6109,7.464,7.6109,404800.0],["1993-10-04",7.6109,7.6991,7.5815,7.6109,429400.0],["1993-10-05",7.6109,7.7872,7.6109,7.7872,414400.0],["1993-10-06",7.7578,7.7872,7.6697,7.7578,551200.0],["1993-10-07",7.7285,7.8166,7.7285,7.7285,441000.0],["1993-10-08",7.846,7.8754,7.6991,7.7578,400400.0],["1993-10-11",7.7872,7.846,7.7578,7.8166,280200.0],["1993-10-12",7.8166,7.9342,7.8166,7.8166,777600.0],["1993-10-13",7.8166,7.8754,7.7872,7.846,240400.0],["1993-10-14",7.8754,8.0517,7.8754,7.9929,663200.0],["1993-10-15",7.9635,7.9635,7.846,7.9048,576400.0],["1993-10-18",7.9342,7.9635,7.8754,7.9048,439800.0],["1993-10-19",7.9342,7.9342,7.7578,7.7578,537600.0],["1993-10-20",7.6991,7.8166,7.464,7.6403,559000.0],["1993-10-21",7.6403,7.9048,7.6109,7.7578,1191400.0],["1993-10-22",7.7872,7.9048,7.6991,7.7872,523400.0],["1993-10-25",7.6991,7.7285,7.5228,7.5815,724400.0],["1993-10-26",7.6109,7.6109,7.5228,7.5815,488200.0],["1993-10-27",7.6109,7.6109,7.4052,7.4052,497800.0],["1993-10-28",7.2289,7.464,7.1407,7.4052,807600.0],["1993-10-29",7.3758,7.3758,7.3171,7.3758,807400.0],["1993-11-01",7.3464,7.5521,7.3464,7.5228,184000.0],["1993-11-02",7.4934,7.4934,7.2877,7.3464,953600.0],["1993-11-03",7.1114,7.2289,6.9644,7.1407,1373800.0],["1993-11-04",7.1701,7.1995,7.082,7.1114,814000.0],["1993-11-05",7.1701,7.1701,7.0526,7.0526,701000.0],["1993-11-08",7.0526,7.1701,6.9938,7.1114,978200.0],["1993-11-09",7.2289,7.2289,7.1407,7.1701,1091400.0],["1993-11-10",7.1701,7.1701,7.0232,7.0526,1181400.0],["1993-11-11",7.0526,7.0526,6.9644,6.9644,587400.0],["1993-11-12",7.0232,7.0232,6.8763,6.9644,545000.0],["1993-11-15",6.9644,6.9644,6.8469,6.9057,1031600.0],["1993-11-16",6.8763,6.9057,6.7881,6.8763,803400.0],["1993-11-17",6.8469,6.9057,6.8469,6.8469,316800.0],["1993-11-18",6.8469,6.9644,6.8175,6.8763,1104200.0],["1993-11-19",6.8763,6.8763,6.4943,6.7293,1719000.0],["1993-11-22",6.7293,6.7587,6.6118,6.6412,470400.0],["1993-11-23",6.7,6.7881,6.6706,6.7587,523400.0],["1993-11-24",6.7881,7.0232,6.7881,6.9644,474800.0],["1993-11-26",7.0232,7.0526,6.9644,6.9938,99800.0],["1993-11-29",7.0526,7.082,6.9938,6.9938,370800.0],["1993-11-30",6.9938,6.9938,6.8175,6.935,399600.0],["1993-12-01",6.9938,7.0232,6.9057,6.9644,335800.0],["1993-12-02",6.9183,7.007,6.8887,7.007,235400.0],["1993-12-03",6.9774,7.007,6.7409,6.8592,770000.0],["1993-12-06",6.8,6.8592,6.7409,6.8,356400.0],["1993-12-07",6.8592,6.8887,6.6522,6.6818,894400.0],["1993-12-08",6.6818,6.9479,6.6818,6.8887,415800.0],["1993-12-09",6.8296,6.8592,6.8,6.8592,434000.0],["1993-12-10",6.8296,6.8296,6.7113,6.7705,521800.0],["1993-12-13",6.7705,6.8,6.7409,6.7409,850400.0],["1993-12-14",6.7705,6.8592,6.7705,6.7705,673200.0],["1993-12-15",6.7705,6.8,6.7113,6.7705,821800.0],["1993-12-16",6.7113,6.8592,6.7113,6.8296,407800.0],["1993-12-17",6.8887,6.9774,6.8592,6.9479,278000.0],["1993-12-20",6.9774,7.0366,6.9183,7.007,398200.0],["1993-12-21",7.0366,7.0661,7.007,7.0661,320200.0],["1993-12-22",7.0366,7.0957,6.9774,6.9774,392400.0],["1993-12-23",6.9774,7.0661,6.9774,7.0366,759600.0],["1993-12-27",7.007,7.0661,6.9479,6.9479,293400.0],["1993-12-28",6.9774,6.9774,6.8296,6.9774,350800.0],["1993-12-29",6.9479,7.0957,6.9479,7.0957,436400.0],["1993-12-30",7.0661,7.1253,7.007,7.0366,299400.0],["1993-12-31",7.0661,7.0661,6.9774,6.9774,143200.0],["1994-01-03",6.9774,7.007,6.8887,7.007,480800.0],["1994-01-04",6.9774,6.9774,6.8296,6.9183,422400.0],["1994-01-05",6.9183,6.9183,6.8,6.8887,560600.0],["1994-01-06",6.8592,6.9183,6.7409,6.8,522800.0],["1994-01-07",6.7705,6.8296,6.6818,6.7705,395800.0],["1994-01-10",6.7409,6.8296,6.7113,6.8,437600.0],["1994-01-11",6.7705,6.7705,6.6522,6.7113,425200.0],["1994-01-12",6.7409,6.8,6.6818,6.7705,619400.0],["1994-01-13",6.7705,6.8887,6.7705,6.8296,560000.0],["1994-01-14",6.8,7.0661,6.8,7.007,490400.0],["1994-01-17",6.8,6.9774,6.7113,6.7705,885400.0],["1994-01-18",6.8,6.9774,6.8,6.8,1397400.0],["1994-01-19",6.7705,6.8296,6.7113,6.8,333800.0],["1994-01-20",6.8,6.8296,6.7409,6.7705,561400.0],["1994-01-21",6.7705,6.8296,6.7113,6.8296,798000.0],["1994-01-24",6.7409,6.8887,6.7409,6.8592,717200.0],["1994-01-25",6.8592,6.8887,6.7705,6.8,369000.0],["1994-01-26",6.8,6.8887,6.8,6.8,978600.0],["1994-01-27",6.7409,6.8592,6.7409,6.8296,416400.0],["1994-01-28",6.8,6.8296,6.7113,6.7409,494000.0],["1994-01-31",6.7409,6.7705,6.7113,6.7409,558600.0],["1994-02-01",6.6818,6.7409,6.6818,6.7409,551600.0],["1994-02-02",6.6227,6.6522,6.2679,6.6227,3226400.0],["1994-02-03",6.6227,6.7409,6.534,6.5931,1710600.0],["1994-02-04",6.6227,6.6227,6.4157,6.4157,1556000.0],["1994-02-07",6.3861,6.5044,6.3566,6.4453,1745400.0],["1994-02-08",6.3861,6.5635,6.3861,6.5635,1441600.0],["1994-02-09",6.534,6.5635,6.4748,6.5044,112600.0],["1994-02-10",6.4748,6.4748,6.2679,6.2679,348200.0],["1994-02-11",6.2679,6.3566,6.2679,6.2974,216600.0],["1994-02-14",6.2679,6.3566,6.2679,6.327,820400.0],["1994-02-15",6.2974,6.2974,6.2087,6.2087,1011200.0],["1994-02-16",6.2974,6.2974,6.2087,6.2383,524200.0],["1994-02-17",6.1496,6.1496,5.9131,6.12,2348800.0],["1994-02-18",6.12,6.2383,6.0609,6.2087,613400.0],["1994-02-22",6.2087,6.2087,6.12,6.1792,618200.0],["1994-02-23",6.2087,6.2974,6.2087,6.2383,535000.0],["1994-02-24",6.2383,6.327,6.1792,6.2974,543000.0],["1994-02-25",6.2974,6.327,6.2087,6.2087,474200.0],["1994-02-28",6.2383,6.2383,6.0905,6.1496,740600.0],["1994-03-01",6.0905,6.0905,5.9426,5.9722,2269800.0],["1994-03-02",5.9131,5.9131,5.7948,5.854,2328600.0],["1994-03-03",5.8835,5.9131,5.7948,5.8244,2279000.0],["1994-03-04",5.854,6.0018,5.854,5.9722,2508400.0],["1994-03-07",5.9722,5.9722,5.8835,5.8835,1500200.0],["1994-03-08",5.9131,5.9426,5.7653,5.7948,1876200.0],["1994-03-09",5.7948,5.7948,5.5287,5.6174,7103800.0],["1994-03-10",5.6766,5.7653,5.647,5.7653,2845400.0],["1994-03-11",5.7061,5.9426,5.7061,5.854,2153400.0],["1994-03-14",5.8968,5.9266,5.8671,5.8671,805800.0],["1994-03-15",5.8968,5.9564,5.8671,5.9564,1881800.0],["1994-03-16",5.9564,5.9862,5.8968,5.8968,577600.0],["1994-03-17",5.8968,5.9266,5.8075,5.8075,1151400.0],["1994-03-18",5.8075,5.8373,5.8075,5.8373,1208600.0],["1994-03-21",5.7181,5.7479,5.599,5.7181,2024600.0],["1994-03-22",5.7479,5.7777,5.6288,5.6586,1638400.0],["1994-03-23",5.7181,5.7181,5.5692,5.5692,2671600.0],["1994-03-24",5.5692,5.6288,5.5692,5.6288,2079000.0],["1994-03-25",5.599,5.6288,5.4799,5.5395,1589400.0],["1994-03-28",5.5395,5.6586,5.5395,5.6586,3313800.0],["1994-03-29",5.6288,5.7181,5.599,5.7181,601400.0],["1994-03-30",5.6884,5.7777,5.6288,5.6884,1123200.0],["1994-03-31",5.6884,5.9266,5.6884,5.7181,1697400.0],["1994-04-04",5.6586,5.6586,5.5692,5.599,373000.0],["1994-04-05",5.599,5.6586,5.5692,5.5692,873000.0],["1994-04-06",5.599,5.6288,5.5097,5.6288,698400.0],["1994-04-07",5.599,5.6288,5.5395,5.599,502800.0],["1994-04-08",5.6288,5.6586,5.5395,5.5395,758800.0],["1994-04-11",5.5692,5.6288,5.4501,5.6288,1387200.0],["1994-04-12",5.6884,5.7181,5.6288,5.6884,758600.0],["1994-04-13",5.7181,5.7479,5.6586,5.7479,754400.0],["1994-04-14",5.7181,5.8075,5.6586,5.7777,367600.0],["1994-04-15",5.8075,5.8373,5.7181,5.7181,324400.0],["1994-04-18",5.7777,5.8373,5.7181,5.7479,579000.0],["1994-04-19",5.7777,5.8075,5.6884,5.7181,732800.0],["1994-04-20",5.6288,5.6288,5.4501,5.4799,2401600.0],["1994-04-21",5.4799,5.5097,5.3905,5.4501,560600.0],["1994-04-22",5.4799,5.599,5.4799,5.599,2422400.0],["1994-04-25",5.6586,5.7479,5.6288,5.7181,417800.0],["1994-04-26",5.7479,5.7777,5.6884,5.6884,301800.0],["1994-04-28",5.7479,5.8075,5.6288,5.7181,638400.0],["1994-04-29",5.6884,5.7777,5.6884,5.6884,383800.0],["1994-05-02",5.6884,5.6884,5.5395,5.599,691400.0],["1994-05-03",5.6288,5.6288,5.5692,5.599,191600.0],["1994-05-04",5.6288,5.7479,5.5692,5.7479,420200.0],["1994-05-05",5.7777,5.9266,5.7479,5.8968,377800.0],["1994-05-06",5.8373,6.0755,5.8075,6.016,915400.0],["1994-05-09",6.016,6.0457,5.9564,5.9862,347200.0],["1994-05-10",6.0457,6.0457,5.7777,5.8075,1337600.0],["1994-05-11",5.8075,5.8968,5.7777,5.8671,284200.0],["1994-05-12",5.8968,5.8968,5.7479,5.7777,628800.0],["1994-05-13",5.7777,5.8075,5.7181,5.8075,232000.0],["1994-05-16",5.7777,5.8373,5.7777,5.8373,156600.0],["1994-05-17",5.8075,5.8968,5.8075,5.8671,213400.0],["1994-05-18",5.9266,5.9266,5.8671,5.8671,294600.0],["1994-05-19",5.8671,5.9266,5.8075,5.8671,975000.0],["1994-05-20",5.8968,5.9266,5.8671,5.8968,329600.0],["1994-05-23",5.9564,5.9564,5.8075,5.8373,376400.0],["1994-05-24",5.9266,5.9266,5.8373,5.8373,388000.0],["1994-05-25",5.8671,5.8671,5.7479,5.7777,987400.0],["1994-05-26",5.8671,5.8671,5.7777,5.8075,392000.0],["1994-05-27",5.8373,5.9266,5.8075,5.9266,363400.0],["1994-05-31",5.8968,6.3138,5.8671,6.2542,1146600.0],["1994-06-01",6.2244,6.2244,6.0755,6.1649,413400.0],["1994-06-02",6.1781,6.268,6.1481,6.2081,882200.0],["1994-06-03",6.1781,6.1781,6.0881,6.0881,305200.0],["1994-06-06",6.1181,6.268,6.0881,6.268,578600.0],["1994-06-07",6.268,6.358,6.2381,6.298,184200.0],["1994-06-08",6.298,6.328,6.268,6.268,257800.0],["1994-06-09",6.268,6.328,6.2381,6.298,136000.0],["1994-06-10",6.328,6.328,6.298,6.328,87600.0],["1994-06-13",6.328,6.328,6.2381,6.2381,190800.0],["1994-06-14",6.2381,6.2381,6.1181,6.1481,114600.0],["1994-06-15",6.1781,6.1781,5.9981,6.0581,199800.0],["1994-06-16",6.0281,6.1481,5.9981,5.9981,265200.0],["1994-06-17",6.0581,6.0581,5.9381,5.9981,242800.0],["1994-06-20",5.9981,5.9981,5.9381,5.9381,209800.0],["1994-06-21",5.9381,5.9381,5.7582,5.7582,285000.0],["1994-06-22",5.7882,5.8182,5.7582,5.8182,559600.0],["1994-06-23",5.8182,5.8782,5.8182,5.8182,575600.0],["1994-06-24",5.7882,5.8182,5.7582,5.7882,149600.0],["1994-06-27",5.7582,5.7582,5.6682,5.6682,186800.0],["1994-06-28",5.6982,5.6982,5.6082,5.6682,68000.0],["1994-06-29",5.6982,5.6982,5.6382,5.6682,409200.0],["1994-06-30",5.6682,5.6982,5.6382,5.6982,282800.0],["1994-07-01",5.7282,5.7282,5.6682,5.7282,139600.0],["1994-07-05",5.6982,5.8482,5.6982,5.8482,545000.0],["1994-07-06",5.8782,5.9082,5.8482,5.8782,236800.0],["1994-07-07",5.8482,5.9681,5.8182,5.9381,278800.0],["1994-07-08",5.9082,5.9381,5.7582,5.7582,655000.0],["1994-07-11",5.7882,5.7882,5.6982,5.7582,423800.0],["1994-07-12",5.7882,5.7882,5.7582,5.7582,265800.0],["1994-07-13",5.7582,5.8782,5.7582,5.8182,336800.0],["1994-07-14",5.8482,5.9981,5.8482,5.9381,193800.0],["1994-07-15",5.9381,5.9381,5.8482,5.8482,103600.0],["1994-07-18",5.8782,5.8782,5.8182,5.8482,134400.0],["1994-07-19",5.8782,5.8782,5.6982,5.7582,272800.0],["1994-07-20",5.8782,6.0281,5.8782,6.0281,966200.0],["1994-07-21",6.2381,6.328,6.2081,6.268,1291200.0],["1994-07-22",6.298,6.418,6.0581,6.2081,1537400.0],["1994-07-25",6.2081,6.2381,6.1481,6.2381,528800.0],["1994-07-26",6.268,6.268,6.1781,6.2081,303400.0],["1994-07-27",6.2081,6.2081,6.1181,6.1181,351200.0],["1994-07-28",6.1481,6.1481,5.9681,5.9681,433800.0],["1994-07-29",5.9981,6.0281,5.9082,5.9981,147400.0],["1994-08-01",5.9981,6.0881,5.9981,6.0281,551200.0],["1994-08-02",6.0281,6.0581,5.9681,5.9681,291600.0],["1994-08-03",5.9381,6.0881,5.9082,6.0581,797800.0],["1994-08-04",6.1481,6.1481,6.0881,6.0881,115600.0],["1994-08-05",6.0881,6.1481,6.0581,6.1481,562400.0],["1994-08-08",6.1481,6.2081,6.1181,6.2081,178400.0],["1994-08-09",6.2081,6.2081,6.1781,6.2081,126600.0],["1994-08-10",6.1781,6.238,6.1781,6.1781,276000.0],["1994-08-11",6.2081,6.2081,6.0581,6.0881,789000.0],["1994-08-12",6.0881,6.0881,6.0281,6.0881,186200.0],["1994-08-15",6.0881,6.0881,6.0581,6.0881,111600.0],["1994-08-16",6.0881,6.1181,6.0581,6.0581,242400.0],["1994-08-17",6.1181,6.1481,6.0881,6.1181,111400.0],["1994-08-18",6.1181,6.1181,6.0581,6.0581,455400.0],["1994-08-19",5.9981,6.0281,5.9082,5.9381,997200.0],["1994-08-22",5.9681,5.9681,5.8782,5.9381,437800.0],["1994-08-23",5.9681,6.0881,5.9681,6.0881,462200.0],["1994-08-24",6.0581,6.1781,6.0581,6.1181,164000.0],["1994-08-25",6.1181,6.1781,6.1181,6.1781,180800.0],["1994-08-26",6.2381,6.388,6.2381,6.388,450400.0],["1994-08-29",6.388,6.418,6.358,6.388,347800.0],["1994-08-30",6.388,6.418,6.268,6.268,410400.0],["1994-08-31",6.328,6.328,6.2381,6.2381,394400.0],["1994-09-01",6.2815,6.4023,6.2513,6.3721,304000.0],["1994-09-02",6.3419,6.4023,6.3117,6.3419,112000.0],["1994-09-06",6.3419,6.4929,6.3419,6.4325,620400.0],["1994-09-07",6.4325,6.4325,6.3117,6.3721,439200.0],["1994-09-08",6.3721,6.3721,6.2815,6.3419,312800.0],["1994-09-09",6.3117,6.4023,6.2815,6.3419,208800.0],["1994-09-12",6.3721,6.3721,6.2815,6.2815,336600.0],["1994-09-13",6.2815,6.3117,6.2211,6.2211,278600.0],["1994-09-14",6.2513,6.2513,6.1607,6.2211,465800.0],["1994-09-15",6.2211,6.2211,6.1607,6.1607,56200.0],["1994-09-16",6.2211,6.2815,6.1909,6.2513,1517600.0],["1994-09-19",6.2513,6.2513,6.1305,6.1305,222600.0],["1994-09-20",6.1607,6.1607,6.0097,6.0399,312400.0],["1994-09-21",6.0701,6.0701,5.9191,5.9191,301600.0],["1994-09-22",5.9191,5.9191,5.8285,5.8889,489600.0],["1994-09-23",5.8889,5.8889,5.7983,5.8285,182400.0],["1994-09-26",5.8889,5.9493,5.8587,5.9493,137600.0],["1994-09-27",5.9493,5.9795,5.7681,5.7983,436200.0],["1994-09-28",5.8587,5.9191,5.7983,5.8285,817000.0],["1994-09-29",5.8889,5.8889,5.7379,5.8285,1054400.0],["1994-09-30",5.8587,5.8587,5.7379,5.7681,220600.0],["1994-10-03",5.7681,5.8285,5.7681,5.8285,128200.0],["1994-10-04",5.7983,5.8587,5.6775,5.6775,209200.0],["1994-10-05",5.7077,5.7379,5.6171,5.6775,530800.0],["1994-10-06",5.6473,5.6775,5.5567,5.5567,327000.0],["1994-10-07",5.5869,5.7077,5.5567,5.7077,224800.0],["1994-10-10",5.7077,5.7379,5.6473,5.6473,152600.0],["1994-10-11",5.6171,5.6171,5.5265,5.5265,385400.0],["1994-10-12",5.5567,5.6171,5.5567,5.5869,363200.0],["1994-10-13",5.6171,5.6473,5.6171,5.6171,410800.0],["1994-10-14",5.6775,5.7681,5.6775,5.7379,214400.0],["1994-10-17",5.7379,5.8285,5.7379,5.7681,346400.0],["1994-10-18",5.7983,5.7983,5.7379,5.7681,130000.0],["1994-10-19",5.7681,5.8285,5.7379,5.7681,305200.0],["1994-10-20",5.7681,5.8285,5.7681,5.7983,154400.0],["1994-10-21",5.7379,5.7983,5.7379,5.7983,185000.0],["1994-10-24",5.7681,5.8889,5.7681,5.8587,343800.0],["1994-10-25",5.8587,5.8587,5.7983,5.7983,72600.0],["1994-10-26",5.7983,5.8587,5.7681,5.8285,209600.0],["1994-10-27",5.8285,5.8587,5.6775,5.7681,456200.0],["1994-10-28",5.7681,5.7983,5.7379,5.7681,718400.0],["1994-10-31",5.7681,5.8285,5.7077,5.8285,1211400.0],["1994-11-01",5.7983,5.9795,5.7983,5.9493,434200.0],["1994-11-02",5.9493,6.1607,5.9493,6.0701,813400.0],["1994-11-03",6.0399,6.1003,6.0399,6.0701,278000.0],["1994-11-04",6.0399,6.0701,6.0097,6.0399,268400.0],["1994-11-07",6.0399,6.0399,6.0097,6.0097,122400.0],["1994-11-08",6.0097,6.0399,5.9795,5.9795,88200.0],["1994-11-09",5.9795,6.0399,5.9795,6.0097,248600.0],["1994-11-10",5.9191,5.9191,5.7379,5.8285,1045800.0],["1994-11-11",5.7681,5.7681,5.6473,5.6473,1355600.0],["1994-11-14",5.6171,5.7681,5.5869,5.7681,839000.0],["1994-11-15",5.7681,5.7681,5.6775,5.6775,534200.0],["1994-11-16",5.6775,5.7379,5.6775,5.7379,472000.0],["1994-11-17",5.7077,5.7681,5.6775,5.7681,354000.0],["1994-11-18",5.7379,5.7681,5.6473,5.7379,319200.0],["1994-11-21",5.7379,5.8285,5.7379,5.7379,503200.0],["1994-11-22",5.7077,5.7379,5.6775,5.6775,550000.0],["1994-11-23",5.6473,5.7077,5.6473,5.6775,352800.0],["1994-11-25",5.6473,5.7681,5.6473,5.7379,143200.0],["1994-11-28",5.7077,5.7681,5.7077,5.7379,132200.0],["1994-11-29",5.7681,5.7983,5.7077,5.7379,215400.0],["1994-11-30",5.7379,5.7983,5.7077,5.7077,469200.0],["1994-12-01",5.7077,5.7681,5.7077,5.7681,310400.0],["1994-12-02",5.7207,5.7207,5.6902,5.7207,226200.0],["1994-12-05",5.6902,5.7815,5.6902,5.7511,697000.0],["1994-12-06",5.7511,5.7511,5.7207,5.7511,610200.0],["1994-12-07",5.7511,5.812,5.7207,5.7207,703000.0],["1994-12-08",5.7207,5.7511,5.6598,5.6598,526000.0],["1994-12-09",5.6598,5.6598,5.599,5.599,846000.0],["1994-12-12",5.599,5.599,5.5077,5.5685,507600.0],["1994-12-13",5.5381,5.6294,5.5381,5.6294,818000.0],["1994-12-14",5.599,5.7511,5.599,5.7207,993600.0],["1994-12-15",5.7207,5.7815,5.6902,5.7815,730000.0],["1994-12-16",5.7815,5.812,5.7207,5.7511,451800.0],["1994-12-19",5.7511,5.7815,5.7207,5.7815,769200.0],["1994-12-20",5.7511,5.812,5.7207,5.812,875400.0],["1994-12-21",5.812,5.9337,5.7815,5.7815,681800.0],["1994-12-22",5.7815,5.8424,5.7511,5.7815,456000.0],["1994-12-23",5.7815,5.812,5.7511,5.7815,145600.0],["1994-12-27",5.7815,5.9032,5.7815,5.8728,311000.0],["1994-12-28",5.8424,5.8728,5.7511,5.7511,244200.0],["1994-12-29",5.7815,5.8424,5.7511,5.812,1003000.0],["1994-12-30",5.7815,5.7815,5.7207,5.7815,373200.0],["1995-01-03",5.7207,5.9032,5.7207,5.9032,503400.0],["1995-01-04",5.8728,5.9337,5.8424,5.8728,319000.0],["1995-01-05",5.8728,5.9337,5.8728,5.8728,471800.0],["1995-01-06",5.8728,5.9641,5.8728,5.9337,243800.0],["1995-01-09",5.9033,6.025,5.9033,6.025,473000.0],["1995-01-10",5.9945,6.0554,5.9945,6.025,344000.0],["1995-01-11",6.025,6.1163,6.025,6.0858,381200.0],["1995-01-12",6.025,6.0554,5.9337,5.9641,362000.0],["1995-01-13",5.9641,5.9641,5.8728,5.9641,662600.0],["1995-01-16",5.9337,5.9945,5.9032,5.9641,387800.0],["1995-01-17",5.9641,5.9945,5.9032,5.9337,474400.0],["1995-01-18",5.8424,5.9337,5.8424,5.9337,402400.0],["1995-01-19",5.8728,5.9032,5.8728,5.9032,445200.0],["1995-01-20",5.8424,5.8424,5.7815,5.7815,341200.0],["1995-01-23",5.812,5.8728,5.7815,5.8728,1031000.0],["1995-01-24",5.9337,5.9337,5.8728,5.9032,380400.0],["1995-01-25",5.8728,5.9337,5.8424,5.9032,355000.0],["1995-01-26",5.9032,5.9337,5.812,5.812,655400.0],["1995-01-27",5.8728,5.8728,5.812,5.812,343400.0],["1995-01-30",5.7815,5.9032,5.7815,5.8424,590200.0],["1995-01-31",5.812,5.9032,5.812,5.8728,520800.0],["1995-02-01",5.8728,5.9641,5.8728,5.9337,446000.0],["1995-02-02",5.9641,5.9945,5.9641,5.9945,292400.0],["1995-02-03",5.9641,6.238,5.9641,6.238,702000.0],["1995-02-06",6.2684,6.2684,6.2075,6.2684,234000.0],["1995-02-07",6.238,6.2684,6.1771,6.1771,485800.0],["1995-02-08",6.2075,6.3901,6.1771,6.3901,1854200.0],["1995-02-09",6.4205,6.5423,6.4205,6.4814,927200.0],["1995-02-10",6.4814,6.5118,6.4205,6.4205,474800.0],["1995-02-13",6.451,6.451,6.3901,6.451,947400.0],["1995-02-14",6.451,6.5118,6.4205,6.4814,300400.0],["1995-02-15",6.451,6.451,6.3293,6.3901,578000.0],["1995-02-16",6.3597,6.3597,6.238,6.2684,626400.0],["1995-02-17",6.2684,6.3293,6.2684,6.2988,1516200.0],["1995-02-21",6.3597,6.4205,6.3293,6.4205,800800.0],["1995-02-22",6.4205,6.451,6.3901,6.451,1015600.0],["1995-02-23",6.451,6.5727,6.451,6.4814,1590000.0],["1995-02-24",6.4814,6.5727,6.4814,6.5727,1236200.0],["1995-02-27",6.5727,6.5727,6.5118,6.5727,934200.0],["1995-02-28",6.5118,6.6944,6.5118,6.6944,889400.0],["1995-03-01",6.6944,6.6944,6.6031,6.6335,960800.0],["1995-03-02",6.6335,6.6335,6.5423,6.5727,1152000.0],["1995-03-03",6.5592,6.5899,6.4979,6.5592,616800.0],["1995-03-06",6.5286,6.5592,6.4673,6.4979,406000.0],["1995-03-07",6.5286,6.5286,6.4366,6.4673,554800.0],["1995-03-08",6.4366,6.4673,6.406,6.4673,332600.0],["1995-03-09",6.4366,6.5286,6.4366,6.4979,336800.0],["1995-03-10",6.4979,6.5592,6.4979,6.5286,407200.0],["1995-03-13",6.5286,6.6512,6.4979,6.6512,533200.0],["1995-03-14",6.6205,6.7125,6.6205,6.7125,514800.0],["1995-03-15",6.6818,6.6818,6.6512,6.6512,655000.0],["1995-03-16",6.6205,6.6512,6.5899,6.6205,471800.0],["1995-03-17",6.5898,6.7125,6.5898,6.7125,783200.0],["1995-03-20",6.6818,6.8044,6.6512,6.8044,523400.0],["1995-03-21",6.8044,6.9883,6.8044,6.8657,1328600.0],["1995-03-22",6.7738,6.8044,6.7431,6.7431,764000.0],["1995-03-23",6.7738,6.8964,6.7738,6.8964,366000.0],["1995-03-24",6.8657,6.9883,6.8657,6.9883,710600.0],["1995-03-27",6.9577,7.019,6.9577,6.9883,855400.0],["1995-03-28",7.019,7.0803,7.019,7.0803,547200.0],["1995-03-29",7.0496,7.1109,6.9883,7.019,1026400.0],["1995-03-30",6.9883,7.1109,6.9883,7.1109,510800.0],["1995-03-31",7.0803,7.0803,6.9883,7.0496,590000.0],["1995-04-03",7.0496,7.0803,6.9883,7.0496,397400.0],["1995-04-04",7.019,7.019,6.8964,6.927,277400.0],["1995-04-05",6.9577,7.0803,6.9577,7.0803,527600.0],["1995-04-06",7.0496,7.0803,7.0496,7.0496,255200.0],["1995-04-07",7.019,7.0496,6.9577,6.9577,528000.0],["1995-04-10",6.9577,7.1722,6.927,7.1416,862000.0],["1995-04-11",7.1109,7.1722,7.0803,7.1109,1108200.0],["1995-04-12",7.1109,7.1109,7.0496,7.0803,308800.0],["1995-04-13",7.0496,7.0803,7.019,7.0496,208600.0],["1995-04-17",7.019,7.0803,7.019,7.0803,141800.0],["1995-04-18",7.0496,7.0496,6.8964,6.8964,143200.0],["1995-04-19",6.927,7.0496,6.927,7.0496,624000.0],["1995-04-20",7.2029,7.2642,7.1109,7.2642,1517200.0],["1995-04-21",7.2948,7.4481,7.2948,7.3561,1837600.0],["1995-04-24",7.3561,7.4174,7.3255,7.4174,1090800.0],["1995-04-25",7.4174,7.4481,7.3868,7.4481,583800.0],["1995-04-26",7.4481,7.4787,7.4174,7.4174,655200.0],["1995-04-27",7.4174,7.4787,7.4174,7.4481,515200.0],["1995-04-28",7.4481,7.4481,7.3868,7.4481,668800.0],["1995-05-01",7.4174,7.4481,7.3255,7.3868,283000.0],["1995-05-02",7.3255,7.3561,7.2642,7.3255,248800.0],["1995-05-03",7.3255,7.6013,7.3255,7.54,869800.0],["1995-05-04",7.54,7.6933,7.5094,7.6013,663600.0],["1995-05-05",7.6626,7.6626,7.54,7.6013,506200.0],["1995-05-08",7.5707,7.632,7.5707,7.5707,551000.0],["1995-05-09",7.6013,7.6626,7.5707,7.6626,811200.0],["1995-05-10",7.6626,7.6626,7.5707,7.6013,937800.0],["1995-05-11",7.5707,7.7239,7.5707,7.7239,735200.0],["1995-05-12",7.6626,7.7316,7.632,7.7316,992200.0],["1995-05-15",7.6626,7.7546,7.632,7.7239,383800.0],["1995-05-16",7.6626,7.6626,7.632,7.632,346600.0],["1995-05-17",7.632,7.7239,7.6013,7.6013,582000.0],["1995-05-18",7.6013,7.632,7.3868,7.3868,310600.0],["1995-05-19",7.3561,7.3561,7.2642,7.2948,566200.0],["1995-05-22",7.3255,7.54,7.2948,7.5094,885400.0],["1995-05-23",7.5094,7.6013,7.4787,7.5094,688800.0],["1995-05-24",7.5094,7.5707,7.4481,7.4787,680000.0],["1995-05-25",7.5094,7.5094,7.4481,7.4481,762800.0],["1995-05-26",7.4481,7.4787,7.3255,7.3561,186000.0],["1995-05-30",7.3868,7.3868,7.1109,7.2029,247600.0],["1995-05-31",7.2029,7.3868,7.2029,7.3868,325200.0],["1995-06-01",7.3255,7.3868,7.2029,7.2948,895400.0],["1995-06-02",7.3429,7.5281,7.3121,7.5281,925200.0],["1995-06-05",7.5898,7.6206,7.4664,7.5281,722800.0],["1995-06-06",7.5281,7.5589,7.4972,7.5589,314400.0],["1995-06-07",7.5281,7.5281,7.4355,7.4664,577800.0],["1995-06-08",7.4355,7.4664,7.3429,7.3429,558000.0],["1995-06-09",7.3738,7.3738,7.127,7.1578,362800.0],["1995-06-12",7.1578,7.2504,7.1578,7.2195,358400.0],["1995-06-13",7.2195,7.4355,7.2195,7.4046,582200.0],["1995-06-14",7.4047,7.4972,7.4047,7.4355,491400.0],["1995-06-15",7.4664,7.4664,7.4046,7.4046,404200.0],["1995-06-16",7.4046,7.4355,7.3738,7.4046,1048400.0],["1995-06-19",7.4355,7.5898,7.4355,7.5898,1295600.0],["1995-06-20",7.6206,7.744,7.5898,7.5898,1870200.0],["1995-06-21",7.6206,7.744,7.6206,7.7132,1508000.0],["1995-06-22",7.7749,7.8674,7.744,7.8366,1092600.0],["1995-06-23",7.8057,7.8057,7.7132,7.7132,933200.0],["1995-06-26",7.744,7.7749,7.5281,7.5281,780800.0],["1995-06-27",7.5281,7.5281,7.2504,7.3121,905400.0],["1995-06-28",7.3429,7.3738,7.3121,7.3429,1029400.0],["1995-06-29",7.3738,7.3738,7.2195,7.2504,869200.0],["1995-06-30",7.2812,7.3738,7.2812,7.3121,1217400.0],["1995-07-03",7.3429,7.3429,7.2195,7.2812,730200.0],["1995-07-05",7.2504,7.3584,7.2195,7.3429,1147400.0],["1995-07-06",7.3738,7.6515,7.3738,7.6515,1549600.0],["1995-07-07",7.5898,7.8057,7.5589,7.7749,1575400.0],["1995-07-10",7.744,7.8674,7.6823,7.8366,1461800.0],["1995-07-11",7.7749,7.8366,7.744,7.8366,973600.0],["1995-07-12",7.8057,8.2068,7.8057,8.2068,8424200.0],["1995-07-13",8.1143,8.2377,7.9291,8.0526,5392800.0],["1995-07-14",7.96,7.96,7.4355,7.744,6767800.0],["1995-07-17",7.6515,7.7132,7.4046,7.5589,4968200.0],["1995-07-18",7.5281,7.5281,7.3429,7.4664,8399400.0],["1995-07-19",7.3429,7.4355,7.2504,7.3738,5823400.0],["1995-07-20",7.2504,7.5281,7.2195,7.5281,6184800.0],["1995-07-21",7.5281,7.6206,7.4046,7.5281,5486800.0],["1995-07-24",7.4664,7.5281,7.3121,7.4046,4929000.0],["1995-07-25",7.3429,7.5281,7.3429,7.5281,5573600.0],["1995-07-26",7.5589,7.5898,7.4046,7.4046,5106200.0],["1995-07-27",7.4664,7.5281,7.4046,7.4972,2334800.0],["1995-07-28",7.6823,7.8674,7.6206,7.7132,7554200.0],["1995-07-31",7.7132,7.8366,7.7132,7.7132,2936000.0],["1995-08-01",7.7132,7.7132,7.4355,7.4664,4994800.0],["1995-08-02",7.5898,7.7132,7.4972,7.5589,4717200.0],["1995-08-03",7.4664,7.5281,7.4355,7.4664,2108200.0],["1995-08-04",7.5281,7.6206,7.4972,7.5589,2211400.0],["1995-08-07",7.5589,7.744,7.5589,7.6515,1783400.0],["1995-08-08",7.6515,7.7749,7.6515,7.744,2669800.0],["1995-08-09",7.7749,7.7749,7.4046,7.4046,2099800.0],["1995-08-10",7.4664,7.5589,7.3738,7.3738,2892600.0],["1995-08-11",7.4047,7.4972,7.4047,7.4355,1718000.0],["1995-08-14",7.6515,7.744,7.5898,7.6206,1879000.0],["1995-08-15",7.5589,7.6515,7.5589,7.5589,1144400.0],["1995-08-16",7.6206,7.7132,7.5589,7.6206,1609400.0],["1995-08-17",7.607,7.638,7.5138,7.607,2580000.0],["1995-08-18",7.7001,7.8243,7.7001,7.8243,2346400.0],["1995-08-21",7.8243,7.9174,7.8243,7.8243,2117400.0],["1995-08-22",7.8864,8.0106,7.8243,7.9795,1576200.0],["1995-08-23",7.9174,7.9485,7.8864,7.9174,2012400.0],["1995-08-24",7.8554,7.9174,7.8554,7.8864,986200.0],["1995-08-25",7.9174,8.1037,7.9174,8.1037,1525800.0],["1995-08-28",8.1658,8.3832,8.1348,8.3832,1558200.0],["1995-08-29",8.3832,8.4142,8.259,8.3832,2335600.0],["1995-08-30",8.4453,8.5695,8.4142,8.5074,3083200.0],["1995-08-31",8.5074,8.5074,8.3832,8.4142,2391000.0],["1995-09-01",8.4142,8.7247,8.3521,8.6626,2482600.0],["1995-09-05",8.6005,8.6005,8.259,8.29,2763800.0],["1995-09-06",8.3832,8.5695,8.3521,8.4142,3349600.0],["1995-09-07",8.4142,8.4763,8.3521,8.3521,1356800.0],["1995-09-08",8.4142,8.4142,8.3521,8.4142,1148000.0],["1995-09-11",8.3521,8.4142,8.3521,8.3832,962600.0],["1995-09-12",8.3832,8.3832,8.259,8.3521,5734000.0],["1995-09-13",8.3211,8.8179,8.3211,8.8179,3854400.0],["1995-09-14",8.7558,8.9421,8.7247,8.8489,1557200.0],["1995-09-15",9.1283,9.2525,8.911,8.9731,3242400.0],["1995-09-18",8.8179,8.8489,8.7247,8.7558,1658200.0],["1995-09-19",8.7558,8.7868,8.5074,8.7247,1882000.0],["1995-09-20",8.7247,8.7868,8.6626,8.6937,870800.0],["1995-09-21",8.6937,8.6937,8.4453,8.4453,2733600.0],["1995-09-22",8.29,8.5074,8.259,8.4763,3559600.0],["1995-09-25",8.4453,8.6937,8.4453,8.6626,1820400.0],["1995-09-26",8.6626,8.7247,8.5074,8.5074,1980000.0],["1995-09-27",8.5384,8.6626,8.5074,8.5074,3974600.0],["1995-09-28",8.6316,8.88,8.6005,8.8489,3361600.0],["1995-09-29",8.88,8.911,8.7868,8.7868,1936000.0],["1995-10-02",8.7558,8.8023,8.6316,8.6316,1604600.0],["1995-10-03",8.6316,8.7247,8.5695,8.6937,1969200.0],["1995-10-04",8.6937,8.6937,8.3521,8.3832,3284800.0],["1995-10-05",8.4453,8.8179,8.4453,8.6316,3766000.0],["1995-10-06",8.6626,8.7247,8.6005,8.6005,2229600.0],["1995-10-09",8.6005,8.6316,8.5074,8.6316,1021400.0],["1995-10-10",8.6316,8.6316,8.4453,8.5074,1542600.0],["1995-10-11",8.5695,8.7558,8.5695,8.7558,2175000.0],["1995-10-12",8.7558,8.88,8.6005,8.8179,1717200.0],["1995-10-13",8.88,8.9731,8.88,8.88,2383200.0],["1995-10-16",8.8179,9.2836,8.8179,9.2836,3291600.0],["1995-10-17",9.2836,9.3767,9.1594,9.3767,2280200.0],["1995-10-18",9.3146,9.4078,9.2836,9.3767,1930000.0],["1995-10-19",9.2836,9.8114,9.0352,9.6872,5784800.0],["1995-10-20",9.8114,9.9356,9.7183,9.7493,4656200.0],["1995-10-23",9.532,9.8425,9.4699,9.5009,5215000.0],["1995-10-24",9.532,9.563,9.0973,9.3146,3231200.0],["1995-10-25",9.3146,9.4078,9.1284,9.1594,1802000.0],["1995-10-26",9.1594,9.3146,8.9421,9.1284,3147000.0],["1995-10-27",9.1284,9.1904,8.8489,9.1594,2506000.0],["1995-10-30",9.2836,9.3767,9.1905,9.3457,1647800.0],["1995-10-31",9.3457,9.3767,9.1284,9.1284,2271000.0],["1995-11-01",9.0663,9.4699,9.0663,9.4699,3863200.0],["1995-11-02",9.5009,9.6251,9.3767,9.6251,2952200.0],["1995-11-03",9.6251,9.6872,9.4699,9.6562,3014200.0],["1995-11-06",9.6562,9.7183,9.563,9.5941,2111000.0],["1995-11-07",9.6251,9.6251,9.3457,9.3767,2057600.0],["1995-11-08",9.4078,9.7804,9.3767,9.6562,2428200.0],["1995-11-09",9.6562,9.6872,9.5941,9.6251,1982000.0],["1995-11-10",9.5941,9.7183,9.563,9.6562,737600.0],["1995-11-13",9.6562,9.6562,9.4388,9.4699,932000.0],["1995-11-14",9.3767,9.532,9.3457,9.4388,1099200.0],["1995-11-15",9.3767,9.4388,9.2836,9.4388,693400.0],["1995-11-16",9.4388,9.6562,9.3457,9.5941,1033600.0],["1995-11-17",9.5941,9.7804,9.532,9.7804,1071200.0],["1995-11-20",9.7493,9.7493,9.6251,9.6251,1672000.0],["1995-11-21",9.5941,9.8735,9.5941,9.7804,945600.0],["1995-11-22",9.8114,9.8114,9.6562,9.7183,687200.0],["1995-11-24",9.7493,9.9356,9.7183,9.9046,419000.0],["1995-11-27",9.8735,9.9046,9.8114,9.8114,957200.0],["1995-11-28",9.7665,9.9537,9.7665,9.9537,1203800.0],["1995-11-29",9.9537,10.1721,9.9225,10.1097,2250200.0],["1995-11-30",10.1097,10.3905,10.0785,10.2345,2771200.0],["1995-12-01",10.2033,10.3281,10.1409,10.2657,2024400.0],["1995-12-04",10.1721,10.5154,10.1409,10.453,2854600.0],["1995-12-05",10.3905,10.453,10.1409,10.2657,1923200.0],["1995-12-06",10.2657,10.3905,10.1097,10.1721,1367800.0],["1995-12-07",10.2033,10.2969,9.9849,10.1253,1669400.0],["1995-12-08",10.0473,10.1409,9.7041,9.8289,1917400.0],["1995-12-11",9.9225,9.9537,9.7353,9.8289,2541400.0],["1995-12-12",9.8289,9.9849,9.8289,9.9537,1335000.0],["1995-12-13",9.9225,10.0785,9.9225,9.9849,1826400.0],["1995-12-14",9.9537,9.9849,9.9225,9.9537,1348600.0],["1995-12-15",9.9537,9.9537,9.8289,9.8601,3482200.0],["1995-12-18",9.8601,9.8913,9.8289,9.8601,1478600.0],["1995-12-19",9.8601,9.9225,9.7665,9.8289,1893000.0],["1995-12-20",9.8913,10.1409,9.7353,9.7353,2840800.0],["1995-12-21",9.7353,10.1409,9.7353,10.0785,1541000.0],["1995-12-22",10.0161,10.2969,9.9849,10.1409,2455400.0],["1995-12-26",10.1409,10.2033,10.1097,10.2033,648200.0],["1995-12-27",10.1721,10.4218,10.1721,10.3905,1670000.0],["1995-12-28",10.4217,10.5778,10.3593,10.4217,1864200.0],["1995-12-29",10.4218,10.453,10.1721,10.2657,1168800.0],["1996-01-02",10.2033,10.4842,10.0473,10.0785,3209000.0],["1996-01-03",10.1097,10.2657,10.0473,10.0473,3553600.0],["1996-01-04",10.0473,10.4217,10.0473,10.2969,2409800.0],["1996-01-05",10.1721,10.453,10.1409,10.3594,2083000.0],["1996-01-08",10.2969,10.4842,10.2657,10.3905,551800.0],["1996-01-09",10.3281,10.3281,10.0161,10.0473,1357000.0],["1996-01-10",9.8601,9.9225,9.3296,9.5793,2912000.0],["1996-01-11",9.7041,9.7665,9.6417,9.7665,4017600.0],["1996-01-12",9.7665,9.7665,9.5481,9.6417,2499600.0],["1996-01-15",9.6417,9.7977,9.6105,9.7977,2448400.0],["1996-01-16",9.7977,9.9537,9.7977,9.9537,1267600.0],["1996-01-17",9.9849,10.1409,9.9849,10.0785,1794800.0],["1996-01-18",10.0785,10.3594,9.8601,9.9849,3546800.0],["1996-01-19",9.9225,9.9849,9.8289,9.9537,2231600.0],["1996-01-22",9.8913,9.9537,9.8601,9.9537,813200.0],["1996-01-23",9.9537,9.9537,9.8913,9.9537,1310800.0],["1996-01-24",9.9537,10.1409,9.8913,10.0473,2584600.0],["1996-01-25",10.1409,10.3905,10.1097,10.3281,2901800.0],["1996-01-26",10.3281,10.4842,10.2033,10.453,2443400.0],["1996-01-29",10.4529,10.7026,10.4217,10.6714,1659800.0],["1996-01-30",10.7338,10.7962,10.5466,10.7338,2920400.0],["1996-01-31",10.7338,11.0146,10.7338,10.8586,3678800.0],["1996-02-01",10.8586,10.9522,10.7962,10.9522,2669400.0],["1996-02-02",10.9522,10.9522,10.7962,10.8586,1306600.0],["1996-02-05",10.765,10.9522,10.7338,10.7338,1468000.0],["1996-02-06",10.8586,11.1394,10.6714,11.077,4066800.0],["1996-02-07",11.1394,11.1706,10.9834,11.1082,1807000.0],["1996-02-08",11.0146,11.077,10.8898,11.0146,2175000.0],["1996-02-09",11.0458,11.1082,10.9834,11.1082,1254400.0],["1996-02-12",11.1394,11.2018,11.077,11.1706,1481800.0],["1996-02-13",11.1706,11.4826,11.1706,11.4202,2293400.0],["1996-02-14",11.3266,11.389,11.2018,11.2018,1672000.0],["1996-02-15",11.2018,11.233,11.1082,11.1706,2347000.0],["1996-02-16",11.1706,11.2018,11.0146,11.0458,1969800.0],["1996-02-20",10.8586,10.9522,10.5466,10.7338,2402000.0],["1996-02-21",10.6714,10.9834,10.6714,10.765,3030200.0],["1996-02-22",10.8586,11.3266,10.8586,11.233,1775200.0],["1996-02-23",11.233,11.389,11.2018,11.3578,2219800.0],["1996-02-26",11.2642,11.2642,11.077,11.1394,1752000.0],["1996-02-27",11.1926,11.2239,11.0358,11.0985,1802200.0],["1996-02-28",11.1612,11.318,10.8791,11.0045,8327400.0],["1996-02-29",11.0045,11.0358,10.6596,10.7537,2157800.0],["1996-03-01",10.9731,11.0045,10.7223,10.9731,2255200.0],["1996-03-04",10.9418,11.0045,10.8477,10.9418,1415000.0],["1996-03-05",10.8791,10.9418,10.8791,10.9418,1195600.0],["1996-03-06",11.0045,11.1299,10.9418,11.0045,1149400.0],["1996-03-07",10.9418,11.0672,10.9104,11.0358,561800.0],["1996-03-08",10.785,10.8477,10.2207,10.5342,3531800.0],["1996-03-11",10.4715,10.4715,10.158,10.158,4241400.0],["1996-03-12",10.2207,10.252,9.9699,10.1266,4723400.0],["1996-03-13",10.1893,10.4715,10.1893,10.4715,1778400.0],["1996-03-14",10.4715,10.7537,10.4715,10.5656,1327400.0],["1996-03-15",10.5342,10.5342,10.158,10.3774,2490800.0],["1996-03-18",10.3461,10.8477,10.3461,10.7223,1489400.0],["1996-03-19",10.7223,10.7537,10.3147,10.5342,2076600.0],["1996-03-20",10.5656,10.6596,10.3774,10.5029,1651400.0],["1996-03-21",10.6596,10.6596,10.4088,10.5342,1710200.0],["1996-03-22",10.5969,10.5969,10.4088,10.5656,1245400.0],["1996-03-25",10.5656,10.6596,10.5029,10.6283,2387200.0],["1996-03-26",10.8164,10.8477,10.6283,10.6283,1987600.0],["1996-03-27",10.7537,10.785,10.4715,10.5342,1970000.0],["1996-03-28",10.4401,10.7223,10.4401,10.691,3062200.0],["1996-03-29",10.7537,10.8477,10.5342,10.5342,2292600.0],["1996-04-01",10.5655,10.7223,10.5028,10.691,1217600.0],["1996-04-02",10.7223,10.9104,10.7223,10.7537,2233800.0],["1996-04-03",10.785,10.785,10.5342,10.6283,855200.0],["1996-04-04",10.6283,10.6283,10.5655,10.5969,977000.0],["1996-04-08",10.3461,10.4401,10.3147,10.3774,2166400.0],["1996-04-09",10.4401,10.4401,10.2834,10.3461,2541600.0],["1996-04-10",10.2834,10.3147,9.6877,9.8445,3579800.0],["1996-04-11",9.8131,9.8445,9.4055,9.7191,7258600.0],["1996-04-12",9.7191,10.0012,9.7191,10.0012,1893400.0],["1996-04-15",9.9385,10.0639,9.7818,9.7818,1964600.0],["1996-04-16",9.9072,9.9385,9.7818,9.9072,1804400.0],["1996-04-17",9.9699,10.2207,9.9385,10.0012,1783400.0],["1996-04-18",10.1893,10.3774,10.158,10.2834,2507800.0],["1996-04-19",10.4401,10.5028,10.3461,10.4401,1829800.0],["1996-04-22",10.4715,10.5342,10.2834,10.3147,1448800.0],["1996-04-23",10.158,10.1893,9.9072,10.0012,2740400.0],["1996-04-24",10.0326,10.0639,9.9072,10.0326,1244200.0],["1996-04-25",10.0953,10.2207,9.8758,10.0012,1978000.0],["1996-04-26",9.9699,10.0326,9.8445,9.8445,1558400.0],["1996-04-29",9.8131,9.8131,9.7504,9.7818,1678600.0],["1996-04-30",9.8445,9.8445,9.7191,9.7504,2070400.0],["1996-05-01",9.6877,10.0326,9.6563,9.8131,2832800.0],["1996-05-02",9.7191,9.8445,9.625,9.625,2239000.0],["1996-05-03",9.6563,9.9072,9.625,9.6877,2726800.0],["1996-05-06",9.6563,9.7504,9.5936,9.625,1156800.0],["1996-05-07",9.625,9.6564,9.4996,9.5309,1660200.0],["1996-05-08",9.4996,9.6877,9.3742,9.625,4475400.0],["1996-05-09",9.6877,9.8131,9.6877,9.7191,2738600.0],["1996-05-10",9.8445,9.9072,9.7818,9.8758,2960600.0],["1996-05-13",9.9072,10.0326,9.7818,9.8758,1987000.0],["1996-05-14",9.8758,10.0012,9.8131,10.0012,3666800.0],["1996-05-15",10.0012,10.252,9.8758,10.0326,2426200.0],["1996-05-16",10.0326,10.1893,10.0012,10.0639,2646200.0],["1996-05-17",10.0953,10.1266,9.9699,10.0326,2876600.0],["1996-05-20",10.0326,10.1893,10.0012,10.1266,3248800.0],["1996-05-21",10.1893,10.3461,10.1266,10.2207,2706600.0],["1996-05-22",10.2834,10.4401,10.2834,10.2834,2369800.0],["1996-05-23",10.3774,10.5342,10.3774,10.4715,1737000.0],["1996-05-24",10.5028,10.8477,10.5028,10.785,1587000.0],["1996-05-28",10.785,10.8164,10.6283,10.6283,1526600.0],["1996-05-29",10.6187,10.6817,10.3351,10.3351,1290600.0],["1996-05-30",10.3351,10.3666,10.1776,10.3036,4695200.0],["1996-05-31",10.3351,10.6817,10.3036,10.6502,3327400.0],["1996-06-03",10.6187,11.0283,10.5872,10.8708,2669800.0],["1996-06-04",11.1859,11.564,11.1859,11.564,4278400.0],["1996-06-05",11.5009,11.69,11.3119,11.69,3339400.0],["1996-06-06",11.69,11.7215,11.5009,11.564,1623600.0],["1996-06-07",11.2174,11.3434,11.1543,11.2174,2303400.0],["1996-06-10",11.2174,11.2489,11.0913,11.1543,1518000.0],["1996-06-11",11.1543,11.3119,10.9653,11.0913,2358000.0],["1996-06-12",11.0913,11.1858,10.8708,10.9338,2116200.0],["1996-06-13",10.9653,11.0598,10.9023,10.9653,2335200.0],["1996-06-14",11.0283,11.0913,10.9968,11.0283,2071800.0],["1996-06-17",11.0283,11.0283,10.8708,11.0283,1000800.0],["1996-06-18",11.0283,11.1543,10.8392,11.0598,2123600.0],["1996-06-19",11.0598,11.1228,10.9023,11.0598,1607200.0],["1996-06-20",11.0913,11.1228,10.7447,10.8077,2065400.0],["1996-06-21",10.9338,11.0913,10.9023,11.0598,2958200.0],["1996-06-24",11.0913,11.1543,10.9968,11.1543,1672200.0],["1996-06-25",11.1859,11.3119,11.1543,11.1859,1106800.0],["1996-06-26",11.1543,11.2489,11.1228,11.1543,1332600.0],["1996-06-27",11.1543,11.2804,11.0598,11.2489,1421400.0],["1996-06-28",11.3434,11.564,11.3434,11.5009,1748000.0],["1996-07-01",11.69,11.7845,11.627,11.7215,2434200.0],["1996-07-02",11.69,11.753,11.6585,11.69,1487400.0],["1996-07-03",11.69,11.7215,11.4694,11.5325,1165400.0],["1996-07-05",11.2804,11.3119,11.1859,11.2174,949200.0],["1996-07-08",11.0913,11.1228,10.9338,11.0598,1535600.0],["1996-07-09",11.0913,11.0913,10.8708,11.0283,1412600.0],["1996-07-10",11.0283,11.0283,10.8708,10.9338,879800.0],["1996-07-11",10.9023,10.9023,10.5241,10.6817,1832800.0],["1996-07-12",10.6187,10.9023,10.5241,10.8077,1091800.0],["1996-07-15",10.6502,10.7762,10.4611,10.4611,950200.0],["1996-07-16",10.3351,10.7762,10.3036,10.5557,1935000.0],["1996-07-17",10.7762,10.7762,10.5557,10.6187,1128200.0],["1996-07-18",10.6817,10.9968,10.5872,10.8708,1887200.0],["1996-07-19",10.8707,10.8707,10.5872,10.6502,1344400.0],["1996-07-22",10.5241,10.7762,10.4296,10.7447,1577600.0],["1996-07-23",10.8077,10.8708,10.5241,10.6817,1512600.0],["1996-07-24",10.3666,10.7762,10.3666,10.7762,1529400.0],["1996-07-25",10.9023,10.9968,10.8392,10.9968,1766600.0],["1996-07-26",11.0598,11.3119,10.9968,11.2489,1582600.0],["1996-07-29",11.2489,11.3749,11.1228,11.3434,1135400.0],["1996-07-30",11.4064,11.4379,11.2489,11.3434,1038400.0],["1996-07-31",11.2489,11.3119,11.2174,11.2804,1178600.0],["1996-08-01",11.2646,11.4064,11.2174,11.4064,2065600.0],["1996-08-02",11.4379,11.8475,11.4379,11.5955,1868000.0],["1996-08-05",11.4064,11.6585,11.4064,11.5955,1009000.0],["1996-08-06",11.5325,11.69,11.5009,11.5955,1288800.0],["1996-08-07",11.5955,11.6585,11.4694,11.627,1431600.0],["1996-08-08",11.564,11.6585,11.5325,11.5955,1102400.0],["1996-08-09",11.627,11.6585,11.564,11.627,810200.0],["1996-08-12",11.5955,11.69,11.5009,11.6585,987200.0],["1996-08-13",11.564,11.5955,11.4694,11.5009,1483400.0],["1996-08-14",11.4694,11.5325,11.3749,11.5325,620200.0],["1996-08-15",11.5009,11.5009,11.3119,11.3434,593600.0],["1996-08-16",11.4064,11.564,11.4064,11.5325,797000.0],["1996-08-19",11.5955,11.5955,11.5325,11.5955,672400.0],["1996-08-20",11.4694,11.4694,11.2804,11.4064,1239400.0],["1996-08-21",11.4379,11.6585,11.4379,11.627,1007800.0],["1996-08-22",11.6585,11.8475,11.6585,11.816,1385600.0],["1996-08-23",11.69,11.816,11.5325,11.6585,1481800.0],["1996-08-26",11.627,11.627,11.3749,11.4379,560200.0],["1996-08-27",11.5009,11.7215,11.4064,11.7215,1515000.0],["1996-08-28",11.6802,11.7752,11.4903,11.5853,1162800.0],["1996-08-29",11.5853,11.5853,11.427,11.4587,1741600.0],["1996-08-30",11.3953,11.3953,11.0155,11.3004,1162800.0],["1996-09-03",11.2054,11.3953,11.0472,11.332,1643400.0],["1996-09-04",11.6486,11.8702,11.6011,11.8702,1787000.0],["1996-09-05",11.7435,11.8068,11.5536,11.5853,1502200.0],["1996-09-06",11.6802,11.8385,11.5853,11.7119,577200.0],["1996-09-09",11.7752,11.9968,11.7435,11.9968,1047200.0],["1996-09-10",11.9968,11.9968,11.8068,11.9018,925400.0],["1996-09-11",11.8068,12.0917,11.7752,12.0601,937600.0],["1996-09-12",12.0917,12.155,12.0284,12.0601,1635400.0],["1996-09-13",12.155,12.3766,12.1234,12.345,2472800.0],["1996-09-16",12.0917,12.4716,12.0917,12.4399,2050400.0],["1996-09-17",12.3766,12.4083,12.25,12.3133,1053800.0],["1996-09-18",12.3133,12.3133,12.1234,12.2183,863400.0],["1996-09-19",12.155,12.1867,12.0917,12.1234,827400.0],["1996-09-20",12.1867,12.4083,12.1234,12.4083,2267200.0],["1996-09-23",12.345,12.4083,12.2817,12.3766,1789400.0],["1996-09-24",12.345,12.4399,12.2817,12.3766,1630000.0],["1996-09-25",12.3766,12.3766,12.0601,12.155,1213600.0],["1996-09-26",12.0917,12.4083,11.9968,12.155,2214000.0],["1996-09-27",12.2183,12.3766,12.0601,12.345,1156800.0],["1996-09-30",12.4399,12.5982,12.3766,12.4716,1574000.0],["1996-10-01",12.4083,12.5982,12.345,12.5349,2444000.0],["1996-10-02",12.5665,12.7881,12.5665,12.7881,2972800.0],["1996-10-03",12.6615,12.6615,12.3766,12.5665,2282400.0],["1996-10-04",12.7881,12.7881,12.6615,12.7881,2544000.0],["1996-10-07",12.7881,12.8198,12.7248,12.8198,1011400.0],["1996-10-08",12.8514,13.2629,12.8514,13.168,4857600.0],["1996-10-09",13.1046,13.1996,13.0097,13.1363,2148200.0],["1996-10-10",13.168,13.2313,13.1363,13.1996,1412000.0],["1996-10-11",13.2629,13.4528,13.2313,13.2313,1929800.0],["1996-10-14",13.1996,13.3262,13.1363,13.2313,1070800.0],["1996-10-15",13.2946,13.2946,13.073,13.1047,1907800.0],["1996-10-16",13.073,13.073,12.8514,13.0097,1795000.0],["1996-10-17",13.1363,13.991,13.1363,13.8327,5530800.0],["1996-10-18",13.9276,13.9276,13.6744,13.8327,2716400.0],["1996-10-21",13.7377,13.7694,13.4528,13.5795,1118800.0],["1996-10-22",13.5161,13.6744,13.4212,13.5795,883000.0],["1996-10-23",13.5795,13.8327,13.4845,13.8327,1079200.0],["1996-10-24",13.7377,14.0543,13.7377,13.8643,1221400.0],["1996-10-25",13.801,13.9593,13.7694,13.8643,1663400.0],["1996-10-28",13.9276,13.991,13.7061,13.7061,1210200.0],["1996-10-29",13.7377,14.2125,13.6744,14.1176,2166200.0],["1996-10-30",14.1176,14.2125,14.0543,14.1176,2171000.0],["1996-10-31",14.0543,14.2442,14.0543,14.1809,1419000.0],["1996-11-01",14.2125,14.2758,14.0543,14.1176,3385400.0],["1996-11-04",14.1176,14.1809,14.0543,14.0859,1432200.0],["1996-11-05",14.0859,14.1809,14.0859,14.1176,1767600.0],["1996-11-06",14.1492,14.3708,14.1176,14.3075,2412400.0],["1996-11-07",14.1492,14.5291,14.1492,14.4025,1347000.0],["1996-11-08",14.3708,14.5291,14.3075,14.4658,1339800.0],["1996-11-11",14.4341,14.624,14.4341,14.5291,987600.0],["1996-11-12",14.5607,14.6557,14.5291,14.6557,1371400.0],["1996-11-13",14.7823,14.9722,14.5607,14.7506,1780000.0],["1996-11-14",14.5607,14.6557,14.4658,14.624,1103000.0],["1996-11-15",14.7823,14.7823,14.624,14.6873,1502000.0],["1996-11-18",14.5924,14.6873,14.5291,14.624,686600.0],["1996-11-19",14.5924,14.814,14.5291,14.7823,1247800.0],["1996-11-20",14.7823,14.7823,14.6557,14.719,956800.0],["1996-11-21",14.7506,14.9722,14.6873,14.9722,1688400.0],["1996-11-22",14.9722,15.0672,14.814,14.9722,1670400.0],["1996-11-25",14.899,15.1532,14.899,15.1532,1859600.0],["1996-11-26",15.2485,15.4073,15.1532,15.312,1711600.0],["1996-11-27",15.2485,15.2802,15.0896,15.2802,1182000.0],["1996-11-29",15.2167,15.312,15.2167,15.312,583800.0],["1996-12-02",15.1849,15.3755,15.1849,15.2802,1288000.0],["1996-12-03",15.2485,15.4391,15.1849,15.2167,2025400.0],["1996-12-04",14.9943,15.0579,14.8673,14.9626,2766400.0],["1996-12-05",14.899,15.0579,14.8673,14.899,1352000.0],["1996-12-06",14.4861,14.6767,14.4225,14.5814,2519400.0],["1996-12-09",14.6449,14.8037,14.6449,14.7084,1603400.0],["1996-12-10",14.8037,14.9308,14.6767,14.7402,1153200.0],["1996-12-11",14.5496,14.6449,14.4543,14.6449,1995200.0],["1996-12-12",14.772,14.9943,14.3272,14.3272,1940600.0],["1996-12-13",14.2319,14.4225,14.0413,14.2955,2291800.0],["1996-12-16",14.6449,14.7084,14.1048,14.2001,2157200.0],["1996-12-17",14.0731,14.1684,13.946,14.0095,2216200.0],["1996-12-18",14.486,14.486,14.2954,14.3907,1836000.0],["1996-12-19",14.5178,15.1849,14.4543,14.9943,2445800.0],["1996-12-20",15.4708,15.4708,15.0579,15.0579,2598000.0],["1996-12-23",15.1849,15.2485,14.9308,14.9308,744800.0],["1996-12-24",14.8673,14.899,14.772,14.8355,392800.0],["1996-12-26",14.8673,15.1849,14.8673,15.1849,1243600.0],["1996-12-27",15.2802,15.3438,15.0896,15.2167,640600.0],["1996-12-30",15.2485,15.3438,15.0261,15.0579,1120400.0],["1996-12-31",15.0261,15.0261,14.4861,14.7084,1226200.0],["1997-01-02",14.6449,14.7084,14.2954,14.5178,1692400.0],["1997-01-03",14.7402,15.1532,14.7402,14.9943,1951600.0],["1997-01-06",15.1532,15.2167,14.8037,14.8673,1212200.0],["1997-01-07",14.8355,15.1532,14.7084,15.0261,1884400.0],["1997-01-08",15.1214,15.1532,14.9943,15.1214,1486600.0],["1997-01-09",15.1849,15.725,15.1849,15.5344,3946200.0],["1997-01-10",15.312,15.5979,15.2167,15.5979,3038200.0],["1997-01-13",15.6297,15.725,15.2802,15.312,1067800.0],["1997-01-14",15.5026,15.9474,15.5026,15.8838,1647000.0],["1997-01-15",15.9156,16.0744,15.9156,16.0744,1860200.0],["1997-01-16",16.0427,16.0744,15.8203,15.8838,1796200.0],["1997-01-17",15.8838,15.8838,15.725,15.725,1557400.0],["1997-01-20",15.725,16.2015,15.725,15.9474,1933200.0],["1997-01-21",15.8838,16.1697,15.8203,16.0744,1683800.0],["1997-01-22",16.0744,16.7416,16.0427,16.7098,3500600.0],["1997-01-23",16.6145,16.7733,16.4239,16.4239,2220800.0],["1997-01-24",16.4239,16.4556,16.0427,16.1697,1988000.0],["1997-01-27",15.9474,15.9791,15.725,15.7568,1376400.0],["1997-01-28",15.9156,16.265,15.8521,15.8521,2984600.0],["1997-01-29",15.8203,16.2333,15.7568,16.2333,1220000.0],["1997-01-30",16.265,16.678,16.265,16.5827,1878600.0],["1997-01-31",16.6463,17.0275,16.6145,16.678,2339000.0],["1997-02-03",16.7733,16.8051,16.5192,16.551,1940600.0],["1997-02-04",16.4874,16.5192,16.3921,16.4874,1133600.0],["1997-02-05",16.5192,16.6463,15.8521,16.2333,2101600.0],["1997-02-06",16.5192,16.5827,16.1697,16.2015,2581000.0],["1997-02-07",16.0109,16.2015,15.8838,16.0744,3866000.0],["1997-02-10",16.0744,16.5827,16.0744,16.4874,3214400.0],["1997-02-11",16.5192,16.551,16.2968,16.5192,1245400.0],["1997-02-12",16.5192,16.6145,16.4239,16.4874,1705000.0],["1997-02-13",16.5509,17.1545,16.4874,17.091,2418400.0],["1997-02-14",17.1228,17.2498,17.0275,17.1863,1418400.0],["1997-02-18",17.2498,17.2816,16.9639,17.091,1362800.0],["1997-02-19",17.091,17.1228,16.8686,16.9639,1496400.0],["1997-02-20",16.8051,16.9957,16.678,16.7733,1455800.0],["1997-02-21",16.8369,16.8686,16.678,16.8051,1506000.0],["1997-02-24",16.7098,16.9639,16.6463,16.9639,1148200.0],["1997-02-25",16.9639,17.091,16.8369,17.0592,1579800.0],["1997-02-26",17.0248,17.1842,16.6422,16.6422,1646400.0],["1997-02-27",16.8016,16.9291,16.6103,16.6103,1238800.0],["1997-02-28",16.3872,16.3872,16.164,16.164,2700600.0],["1997-03-03",16.1002,16.1959,16.0046,16.164,1542400.0],["1997-03-04",16.164,16.419,16.164,16.164,1111400.0],["1997-03-05",16.1002,16.3234,15.9727,16.3234,1135800.0],["1997-03-06",16.4509,16.7697,16.4509,16.6422,1520400.0],["1997-03-07",16.8016,17.2161,16.8016,17.0886,1899800.0],["1997-03-10",17.0248,17.0886,16.8973,17.0567,2087200.0],["1997-03-11",17.1204,17.4074,17.0886,17.1523,1850000.0],["1997-03-12",17.0886,17.3436,16.9929,16.9929,1377400.0],["1997-03-13",16.9929,16.9929,16.2915,16.4191,2111800.0],["1997-03-14",16.5785,16.7697,16.5147,16.5147,1406000.0],["1997-03-17",16.5147,16.5785,16.2915,16.4509,2179200.0],["1997-03-18",16.5785,16.6103,16.2278,16.2596,1954000.0],["1997-03-19",16.3872,16.419,16.2278,16.3872,1344200.0],["1997-03-20",16.3553,16.3872,16.0365,16.3234,1847800.0],["1997-03-21",16.419,16.5466,16.2596,16.3553,1822800.0],["1997-03-24",16.419,16.5147,16.2278,16.4828,1149000.0],["1997-03-25",16.5466,16.7697,16.3234,16.3872,1266600.0],["1997-03-26",16.3553,16.3872,16.2278,16.2278,1601800.0],["1997-03-27",16.3234,16.3234,15.6858,15.9089,1880400.0],["1997-03-31",15.9408,16.0046,15.1438,15.1438,3325200.0],["1997-04-01",15.0481,15.6858,15.0481,15.4307,3107000.0],["1997-04-02",15.367,15.4307,15.2713,15.2713,2407000.0],["1997-04-03",15.2075,15.4307,15.2075,15.2713,1995200.0],["1997-04-04",15.2075,15.2713,14.9525,15.2713,1655000.0],["1997-04-07",15.3988,15.8133,15.3988,15.4626,1237400.0],["1997-04-08",15.4945,15.8452,15.4626,15.8133,1459600.0],["1997-04-09",15.8452,15.8771,15.6858,15.7495,1358000.0],["1997-04-10",15.7495,15.8771,15.7495,15.7814,1073600.0],["1997-04-11",15.4626,15.622,15.4307,15.4307,1807200.0],["1997-04-14",15.3669,15.3669,15.1757,15.3032,1162800.0],["1997-04-15",15.4307,15.6858,15.4307,15.6539,1546600.0],["1997-04-16",15.6539,15.7814,15.622,15.7814,1311800.0],["1997-04-17",15.7814,16.2278,15.7495,16.1959,1552600.0],["1997-04-18",16.1959,16.3553,16.164,16.1959,1185000.0],["1997-04-21",16.1959,16.1959,15.5264,15.7177,1295400.0],["1997-04-22",15.8452,16.0365,15.6858,15.9089,1631800.0],["1997-04-23",15.8771,16.0683,15.6858,15.8452,1431000.0],["1997-04-24",15.9089,15.9727,15.4626,15.7177,953200.0],["1997-04-25",15.7176,15.7814,15.5264,15.5901,531600.0],["1997-04-28",15.5901,15.9727,15.4307,15.9727,2180200.0],["1997-04-29",16.2596,16.7379,16.1321,16.6422,2095200.0],["1997-04-30",16.5466,16.7379,16.2915,16.6741,2024400.0],["1997-05-01",16.5466,16.6103,16.419,16.5147,1135000.0],["1997-05-02",16.5785,17.0248,16.4828,16.9929,1181800.0],["1997-05-05",17.1204,17.3755,16.961,17.1523,1708600.0],["1997-05-06",17.1842,17.6624,17.1523,17.5668,2082200.0],["1997-05-07",17.4074,17.4711,16.706,16.706,1295000.0],["1997-05-08",16.6422,17.1523,16.5147,16.8335,1492000.0],["1997-05-09",16.9929,17.2799,16.7379,17.0886,1112600.0],["1997-05-12",17.1842,17.5668,17.1842,17.4711,1824200.0],["1997-05-13",17.5668,17.5668,17.0886,17.0886,1736400.0],["1997-05-14",17.2161,17.6305,17.2161,17.5668,1570600.0],["1997-05-15",17.4711,17.8537,17.4074,17.8218,936800.0],["1997-05-16",17.8218,17.8218,17.4074,17.5349,1922600.0],["1997-05-19",17.5349,17.8218,17.4711,17.79,1017400.0],["1997-05-20",17.6624,18.0131,17.503,18.0131,1526400.0],["1997-05-21",18.0131,18.0769,17.6943,17.8856,1600400.0],["1997-05-22",17.8218,17.8856,17.6305,17.79,742400.0],["1997-05-23",17.8218,18.1407,17.8218,18.045,627600.0],["1997-05-27",17.8537,17.9494,17.6943,17.79,1361800.0],["1997-05-28",17.7554,18.0753,17.6914,18.0113,1280600.0],["1997-05-29",18.0753,18.2033,18.0113,18.0433,1526600.0],["1997-05-30",18.0113,18.8431,17.7554,18.8431,2125400.0],["1997-06-02",18.8111,18.8111,18.2673,18.2673,1773000.0],["1997-06-03",18.0433,18.4592,18.0433,18.0753,2228800.0],["1997-06-04",18.0113,18.0433,17.6594,17.7874,1335600.0],["1997-06-05",17.9154,18.1073,17.7874,17.8834,2153200.0],["1997-06-06",17.8514,18.2673,17.8514,18.1713,1953200.0],["1997-06-09",18.1713,19.0031,18.1713,18.8751,2203000.0],["1997-06-10",18.9071,19.259,18.9071,19.227,2170200.0],["1997-06-11",19.1311,19.227,19.0031,19.163,1159400.0],["1997-06-12",19.195,19.547,19.0671,19.291,1922400.0],["1997-06-13",19.451,19.7069,19.227,19.227,1591200.0],["1997-06-16",19.227,19.6109,19.227,19.515,1020600.0],["1997-06-17",19.387,19.6749,19.195,19.195,1359400.0],["1997-06-18",19.259,19.259,18.8431,18.9071,2115000.0],["1997-06-19",18.9711,19.5789,18.8111,19.451,5607000.0],["1997-06-20",19.387,19.419,19.0351,19.0351,1943000.0],["1997-06-23",18.8431,19.0671,18.4272,18.4272,1600400.0],["1997-06-24",18.6832,19.291,18.4912,19.163,2813000.0],["1997-06-25",19.451,19.451,18.9391,19.0031,1776600.0],["1997-06-26",18.9711,19.291,18.9071,18.9391,1325800.0],["1997-06-27",19.0671,19.227,18.9711,18.9711,1396000.0],["1997-06-30",19.0511,19.179,18.5872,18.6832,2345000.0],["1997-07-01",18.6832,19.243,18.5872,18.9391,1719200.0],["1997-07-02",19.259,19.5789,19.1311,19.483,1297000.0],["1997-07-03",19.5469,19.9308,19.5469,19.8349,702600.0],["1997-07-07",19.8349,19.9628,19.5789,19.5789,1248200.0],["1997-07-08",19.5789,19.9628,19.515,19.9628,1479200.0],["1997-07-09",19.8349,20.0268,19.451,19.5469,1629600.0],["1997-07-10",19.483,19.9309,19.451,19.8029,1192600.0],["1997-07-11",19.9309,20.0908,19.8349,20.0108,1176400.0],["1997-07-14",20.1868,20.1868,19.451,19.8988,726600.0],["1997-07-15",19.8829,19.8829,19.515,19.6589,1646000.0],["1997-07-16",19.6429,19.7709,19.5789,19.7069,1350000.0],["1997-07-17",19.7069,19.7069,19.211,19.339,1024200.0],["1997-07-18",19.275,19.323,18.9391,19.0831,1990000.0],["1997-07-21",19.131,19.6429,19.0671,19.5469,825000.0],["1997-07-22",19.451,19.7389,19.243,19.6749,2675400.0],["1997-07-23",19.7069,19.8989,19.515,19.7389,1800400.0],["1997-07-24",19.8669,20.0108,19.419,19.9148,951400.0],["1997-07-25",20.0588,20.1388,19.7389,19.8829,1572400.0],["1997-07-28",19.8669,20.3147,19.8669,20.1548,1086200.0],["1997-07-29",20.1548,20.3787,20.0908,20.3147,984400.0],["1997-07-30",20.3147,20.4587,20.0428,20.2668,1401400.0],["1997-07-31",20.3307,20.3787,20.1228,20.2188,1048800.0],["1997-08-01",20.1868,20.2188,19.531,19.8669,2140800.0],["1997-08-04",19.8029,19.9149,19.6749,19.8829,1280800.0],["1997-08-05",19.9148,19.9628,19.5309,19.6429,830200.0],["1997-08-06",19.5789,19.8989,19.323,19.499,1907800.0],["1997-08-07",19.5949,19.7869,19.307,19.483,1710600.0],["1997-08-08",19.195,19.403,18.7312,18.9711,1651200.0],["1997-08-11",19.0351,19.339,18.9231,19.195,1502800.0],["1997-08-12",19.259,19.387,18.6032,18.6992,1605600.0],["1997-08-13",19.131,19.147,18.7471,18.8271,2026000.0],["1997-08-14",18.9551,19.0511,18.4592,18.6352,1374600.0],["1997-08-15",18.7152,18.9071,18.1713,18.1713,2112200.0],["1997-08-18",18.3632,18.8431,18.3473,18.8431,2182200.0],["1997-08-19",19.0031,19.5469,18.9711,19.5309,2110200.0],["1997-08-20",19.467,19.8189,19.419,19.8029,1752400.0],["1997-08-21",19.8989,19.8989,19.323,19.483,2607800.0],["1997-08-22",19.387,19.435,19.0671,19.387,1535400.0],["1997-08-25",19.451,19.467,19.131,19.227,1884400.0],["1997-08-26",19.195,19.451,19.179,19.275,1422000.0],["1997-08-27",19.2083,19.2724,19.0799,19.1441,1280800.0],["1997-08-28",18.9996,19.3366,18.9836,19.0799,1199200.0],["1997-08-29",18.9676,19.0157,18.7429,18.7589,2023600.0],["1997-09-02",18.775,19.4169,18.775,19.4169,2301000.0],["1997-09-03",19.6094,19.8662,19.449,19.4811,1320200.0],["1997-09-04",19.465,19.4811,19.2083,19.3366,1407200.0],["1997-09-05",19.5132,19.5613,19.0638,19.3366,1389800.0],["1997-09-08",19.5452,19.6736,19.449,19.6415,1116000.0],["1997-09-09",19.5774,19.5774,19.3366,19.4008,1029000.0],["1997-09-10",19.3366,19.3848,19.1922,19.2243,1269000.0],["1997-09-11",19.1601,19.1922,18.2133,18.7429,5188800.0],["1997-09-12",18.8713,18.9836,18.7108,18.9836,1611600.0],["1997-09-15",18.9997,19.112,18.6466,18.6466,1565000.0],["1997-09-16",18.8713,19.3687,18.7108,19.3366,2354800.0],["1997-09-17",19.6415,19.7057,19.449,19.6736,2103200.0],["1997-09-18",19.6736,20.2674,19.6255,19.6736,2169600.0],["1997-09-19",19.5132,19.6415,19.3848,19.4169,2649600.0],["1997-09-22",19.3527,19.3527,19.128,19.1762,2645200.0],["1997-09-23",19.3206,19.6897,19.2885,19.4811,2003200.0],["1997-09-24",19.5132,20.0267,19.4971,19.6576,2422200.0],["1997-09-25",19.5292,19.7699,19.449,19.4971,1779000.0],["1997-09-26",19.6576,20.0266,19.6576,19.9946,1723000.0],["1997-09-29",19.8341,20.829,19.7218,20.5883,2058200.0],["1997-09-30",20.5883,20.7488,20.2834,20.5723,1947000.0],["1997-10-01",20.7167,21.2462,20.6685,20.7969,2377800.0],["1997-10-02",20.8772,21.0216,20.7167,20.9092,1229600.0],["1997-10-03",21.3104,21.4388,21.0055,21.1499,2389200.0],["1997-10-06",21.2141,21.4067,21.0858,21.3425,1435200.0],["1997-10-07",21.3425,21.6314,21.2783,21.3746,1877400.0],["1997-10-08",21.3104,21.3104,21.0216,21.0537,1769600.0],["1997-10-09",20.9253,21.3906,20.8771,21.3586,1357200.0],["1997-10-10",21.2783,21.4388,21.1499,21.4067,737400.0],["1997-10-13",21.5511,21.5511,21.182,21.2623,507800.0],["1997-10-14",21.2623,21.3104,20.9734,21.2623,1116000.0],["1997-10-15",21.1981,21.3746,21.1018,21.2944,1245400.0],["1997-10-16",21.3104,21.6314,21.1499,21.2141,1210000.0],["1997-10-17",21.1499,21.2462,20.6364,20.8451,1752400.0],["1997-10-20",20.9895,21.1499,20.813,20.9413,1324600.0],["1997-10-21",21.2462,22.0807,21.2462,21.8881,1919200.0],["1997-10-22",21.8881,22.0646,21.5672,21.9362,1241000.0],["1997-10-23",21.7437,21.9844,21.6314,21.6474,1581800.0],["1997-10-24",21.8239,21.8239,21.4548,21.7597,1618200.0],["1997-10-27",21.5993,21.8881,20.6364,20.6685,2974200.0],["1997-10-28",19.786,21.6314,19.7539,21.6314,3707000.0],["1997-10-29",21.4388,21.8239,21.3104,21.5993,1818400.0],["1997-10-30",21.4709,21.519,21.182,21.182,2897800.0],["1997-10-31",21.3104,21.4228,20.829,21.2944,1739200.0],["1997-11-03",21.5672,21.856,21.4548,21.7918,1569600.0],["1997-11-04",21.856,21.856,21.5351,21.5993,1303000.0],["1997-11-05",21.5351,21.8079,21.4869,21.6955,1412200.0],["1997-11-06",21.4388,21.6955,21.3746,21.4709,1416200.0],["1997-11-07",21.182,21.3746,21.1339,21.2783,1270200.0],["1997-11-10",21.3425,21.3746,21.1178,21.1499,1555000.0],["1997-11-11",21.0858,21.2302,20.9895,21.0537,1081800.0],["1997-11-12",20.8611,21.0376,20.7006,20.7167,1125800.0],["1997-11-13",20.7969,20.9253,20.6846,20.8611,1784000.0],["1997-11-14",21.1178,21.3425,20.9895,21.0537,1712400.0],["1997-11-17",21.3746,21.8079,21.2462,21.6955,1712400.0],["1997-11-18",21.6474,21.6635,21.1981,21.2944,1368000.0],["1997-11-19",21.3425,21.6153,21.3104,21.3425,1595400.0],["1997-11-20",21.503,21.8239,21.3907,21.6795,1942000.0],["1997-11-21",21.7437,22.193,21.7276,22.0646,1465600.0],["1997-11-24",22.3034,22.3034,21.5632,21.6758,1565200.0],["1997-11-25",21.7885,21.8368,21.4184,21.4988,2073200.0],["1997-11-26",21.5954,21.9816,21.4988,21.8528,1169800.0],["1997-11-28",21.8689,22.2069,21.8368,22.1103,548000.0],["1997-12-01",22.3034,23.1563,22.3034,23.0758,1920600.0],["1997-12-02",23.0919,23.2689,23.0276,23.1724,1537800.0],["1997-12-03",23.1724,23.2529,22.8908,22.9954,1182200.0],["1997-12-04",23.108,23.3333,23.0598,23.1402,1331200.0],["1997-12-05",23.1563,24.0092,22.9632,23.8,1573200.0],["1997-12-08",23.7678,23.9448,23.6873,23.7839,1096600.0],["1997-12-09",23.7839,24.2988,23.6712,24.1379,1372000.0],["1997-12-10",23.6873,23.8804,23.285,23.4942,1501600.0],["1997-12-11",23.5103,23.7678,23.3011,23.4299,1539800.0],["1997-12-12",23.5586,23.623,23.0436,23.1241,1895800.0],["1997-12-15",23.3011,23.5586,23.3011,23.3172,1190800.0],["1997-12-16",23.3977,23.4299,22.9632,23.1724,2710400.0],["1997-12-17",23.3655,23.3977,23.0437,23.0758,1350600.0],["1997-12-18",23.1724,23.2689,23.0437,23.0437,1099600.0],["1997-12-19",22.6575,23.2207,22.6575,22.9954,2748200.0],["1997-12-22",22.931,23.1563,22.8988,22.931,1241400.0],["1997-12-23",22.9149,22.9793,22.1425,22.1425,2240400.0],["1997-12-24",22.1425,22.7379,22.1425,22.3356,784200.0],["1997-12-26",22.3356,22.6253,22.3356,22.4322,297200.0],["1997-12-29",22.6575,23.3011,22.6575,23.2689,2229800.0],["1997-12-30",23.5586,23.5586,23.1724,23.3977,958000.0],["1997-12-31",23.3816,23.5425,23.3011,23.3011,820400.0],["1998-01-02",23.4781,23.4781,23.3172,23.462,722600.0],["1998-01-05",23.5264,23.7517,22.8667,23.1402,1602000.0],["1998-01-06",22.8988,23.0437,22.8184,22.8988,2107400.0],["1998-01-07",22.9149,23.1724,22.8506,22.9149,1525400.0],["1998-01-08",22.8988,22.9149,22.5609,22.6896,1511600.0],["1998-01-09",22.8184,22.8184,21.7241,21.7563,1840200.0],["1998-01-12",21.4988,22.2069,21.4988,21.9977,2470400.0],["1998-01-13",22.1425,22.7218,22.1425,22.6896,1359800.0],["1998-01-14",22.6253,22.9471,22.5448,22.931,988000.0],["1998-01-15",23.0115,23.0115,22.4161,22.5931,1137400.0],["1998-01-16",22.6574,22.9793,22.4643,22.8184,1391600.0],["1998-01-20",22.8988,23.0758,22.7701,23.0597,1414000.0],["1998-01-21",22.9793,23.0437,22.6253,22.9149,1974400.0],["1998-01-22",22.931,22.931,22.3517,22.3678,1327600.0],["1998-01-23",22.3678,22.6253,22.3356,22.4161,1556600.0],["1998-01-26",22.4161,22.4643,22.2712,22.2873,1004000.0],["1998-01-27",22.1103,22.2552,21.9172,21.9172,2658000.0],["1998-01-28",22.4,22.5931,22.3034,22.4,2164600.0],["1998-01-29",22.4322,22.9471,22.3517,22.7218,2181200.0],["1998-01-30",22.8184,22.9471,22.6414,22.7862,1547600.0],["1998-02-02",22.9149,23.0276,22.8667,22.8988,1905600.0],["1998-02-03",22.6414,23.2368,22.5931,23.1885,2180800.0],["1998-02-04",22.9793,23.5425,22.8827,23.5103,3425400.0],["1998-02-05",23.5908,23.6712,23.2528,23.3011,1965200.0],["1998-02-06",23.2368,23.5586,23.2046,23.4299,2012400.0],["1998-02-09",23.4942,23.6551,23.3494,23.5264,1359400.0],["1998-02-10",23.623,23.8483,23.5264,23.7195,1884000.0],["1998-02-11",24.331,24.4276,23.8,24.1379,3513600.0],["1998-02-12",24.2023,24.3149,23.8161,24.0896,2974200.0],["1998-02-13",23.8804,24.0092,23.623,23.7678,1644200.0],["1998-02-17",23.7034,24.0896,23.6873,24.0253,3209200.0],["1998-02-18",23.9609,24.2988,23.9609,24.2023,2191200.0],["1998-02-19",24.2666,24.2988,23.9126,23.9448,1562400.0],["1998-02-20",23.9448,24.0092,23.4942,23.8161,2350600.0],["1998-02-23",23.9448,23.977,23.7517,23.9448,1402800.0],["1998-02-24",23.977,24.0092,23.6873,23.8483,1911200.0],["1998-02-25",24.0632,24.2569,23.9503,23.9825,1715200.0],["1998-02-26",23.7566,24.0955,23.7243,24.0148,1910800.0],["1998-02-27",24.0148,24.1278,23.8211,24.0794,1115000.0],["1998-03-02",24.0794,24.1762,23.8211,23.8211,1552800.0],["1998-03-03",23.7889,24.2085,23.7727,24.0471,2300400.0],["1998-03-04",24.0471,24.0632,23.692,23.7082,2163600.0],["1998-03-05",23.5629,23.6436,23.4984,23.6436,1528600.0],["1998-03-06",23.7566,24.1923,23.7405,24.0955,2314400.0],["1998-03-09",24.1278,24.3537,23.9018,24.273,1784800.0],["1998-03-10",24.3053,24.5313,24.2569,24.4667,2112200.0],["1998-03-11",24.4667,24.854,24.4344,24.7895,2435400.0],["1998-03-12",24.7249,25.0477,24.499,25.0477,1774000.0],["1998-03-13",25.0477,25.2737,24.9509,24.9993,2543400.0],["1998-03-16",25.1768,25.4028,25.0477,25.3059,1397600.0],["1998-03-17",24.8217,24.8863,24.3537,24.5958,4487800.0],["1998-03-18",24.4021,24.5313,24.386,24.4828,2329400.0],["1998-03-19",24.5958,24.5958,24.4344,24.5313,2506400.0],["1998-03-20",24.6281,24.6281,24.4344,24.4667,2622000.0],["1998-03-23",24.1439,24.499,24.0794,24.0794,1285000.0],["1998-03-24",24.273,24.4344,24.2408,24.3053,2196400.0],["1998-03-25",24.386,24.6442,24.1116,24.4021,2100200.0],["1998-03-26",24.1439,24.5635,24.1439,24.5151,1411200.0],["1998-03-27",24.5958,24.6281,24.2408,24.4021,1660200.0],["1998-03-30",24.4021,24.5313,23.7243,23.9341,2030000.0],["1998-03-31",23.9987,24.1439,23.692,23.7405,2637600.0],["1998-04-01",23.7566,23.8534,23.5952,23.5952,2889600.0],["1998-04-02",23.5952,24.0148,23.4338,23.8211,3624800.0],["1998-04-03",24.1762,24.2246,23.918,24.0148,2173200.0],["1998-04-06",24.273,24.6604,24.0794,24.2165,3799400.0],["1998-04-07",24.5313,24.854,24.273,24.499,2678000.0],["1998-04-08",24.6604,24.6926,24.1601,24.1923,1863200.0],["1998-04-09",24.273,24.3376,24.0794,24.2085,1561400.0],["1998-04-13",24.2085,24.4667,24.0955,24.4183,1954400.0],["1998-04-14",24.6604,25.1768,24.499,25.08,2400200.0],["1998-04-15",25.2414,25.4996,24.9831,25.3059,2988400.0],["1998-04-16",25.3221,25.4996,24.8702,24.9025,1445400.0],["1998-04-17",24.9024,25.2252,24.8056,25.0477,1667400.0],["1998-04-20",25.1768,25.2091,24.5635,24.7411,1334400.0],["1998-04-21",24.5958,24.9186,24.4021,24.8218,2452800.0],["1998-04-22",25.5642,25.661,24.854,24.9832,4234000.0],["1998-04-23",25.1768,25.8869,25.1607,25.548,4684800.0],["1998-04-24",25.435,25.548,24.854,25.08,3042400.0],["1998-04-27",24.5313,24.7895,24.273,24.4344,2232800.0],["1998-04-28",24.6604,24.7572,23.9503,24.2892,1572000.0],["1998-04-29",24.3537,24.7895,24.3214,24.4828,1728200.0],["1998-04-30",24.5958,24.967,24.5797,24.854,2533400.0],["1998-05-01",24.9186,24.9186,24.499,24.612,953800.0],["1998-05-04",24.7249,24.8702,24.4021,24.5151,1067200.0],["1998-05-05",24.3214,24.5151,24.1762,24.2085,1817800.0],["1998-05-06",24.3053,24.4667,24.0148,24.0955,2316800.0],["1998-05-07",24.0794,24.386,23.8211,24.1601,1072400.0],["1998-05-08",24.386,24.5151,24.0148,24.1116,1648800.0],["1998-05-11",24.0794,24.7411,24.0471,24.2892,958400.0],["1998-05-12",24.5151,24.854,24.3215,24.7249,1603400.0],["1998-05-13",24.854,25.1445,24.6604,25.0154,2043000.0],["1998-05-14",25.0316,25.1123,24.8379,24.9509,1598600.0],["1998-05-15",25.0154,25.0477,24.7249,24.8379,1851400.0],["1998-05-18",24.9186,25.1607,24.8218,24.9993,2113000.0],["1998-05-19",24.9831,25.2575,24.7572,25.1445,1513000.0],["1998-05-20",25.2414,25.3544,24.7572,24.854,1723400.0],["1998-05-21",24.854,24.9832,24.7572,24.854,1158200.0],["1998-05-22",24.9832,25.1445,24.9025,25.0154,2099600.0],["1998-05-26",25.0154,25.0316,24.5313,24.5313,1901800.0],["1998-05-27",24.3422,25.0543,24.3422,24.9411,2057400.0],["1998-05-28",24.9572,25.022,24.6012,24.6174,1599800.0],["1998-05-29",24.6821,24.763,24.3746,24.3746,1422000.0],["1998-06-01",24.3422,24.6821,24.3098,24.6497,1802600.0],["1998-06-02",24.8763,25.1191,24.7468,25.0382,1843000.0],["1998-06-03",25.0382,25.0382,24.3422,24.5688,1923000.0],["1998-06-04",24.5688,24.8601,24.5041,24.7954,2213600.0],["1998-06-05",24.7307,25.1353,24.6983,25.1029,1918600.0],["1998-06-08",25.0544,25.1191,24.7145,24.7307,1767600.0],["1998-06-09",24.763,24.7954,24.4555,24.6012,2448200.0],["1998-06-10",24.6012,24.6983,24.2451,24.3422,2249800.0],["1998-06-11",24.3422,24.3746,24.0671,24.1642,2254400.0],["1998-06-12",24.2613,24.5041,24.1642,24.2613,1725200.0],["1998-06-15",24.2613,24.2613,23.3711,23.3711,2509200.0],["1998-06-16",23.5006,23.7919,23.3064,23.6301,2063000.0],["1998-06-17",23.5653,23.9861,23.4682,23.6139,2105200.0],["1998-06-18",23.5492,23.5977,23.2255,23.3387,2308400.0],["1998-06-19",23.4035,23.6624,22.8532,22.8532,3422600.0],["1998-06-22",22.9827,23.4035,22.9179,22.9827,2754800.0],["1998-06-23",23.0312,23.2416,22.9179,22.9827,4054800.0],["1998-06-24",23.0474,23.9214,22.9503,23.8405,3743800.0],["1998-06-25",23.7596,23.8405,23.0474,23.1445,2659400.0],["1998-06-26",23.0474,23.4682,22.9827,23.0474,1980600.0],["1998-06-29",23.3711,23.6948,23.3387,23.3387,2102800.0],["1998-06-30",23.4035,23.8567,23.2902,23.711,1964000.0],["1998-07-01",23.8081,24.2775,23.7272,24.2775,1632000.0],["1998-07-02",24.2127,24.8278,24.0833,24.763,1544000.0],["1998-07-06",24.9896,25.5399,24.8925,25.1191,2019800.0],["1998-07-07",25.4428,26.3815,25.3133,26.1549,3766300.0],["1998-07-08",26.6729,26.7376,26.2197,26.6729,2771300.0],["1998-07-09",26.6405,27.126,26.1549,26.3492,2765700.0],["1998-07-10",26.4139,26.7376,26.2197,26.511,2156600.0],["1998-07-13",26.3491,26.5757,26.0254,26.4139,1031000.0],["1998-07-14",26.2844,26.3815,26.0902,26.252,1889700.0],["1998-07-15",26.3815,26.511,25.7018,25.7989,2245800.0],["1998-07-16",25.8636,25.9931,25.7018,25.896,1370700.0],["1998-07-17",26.1226,26.4139,25.9607,26.1549,1393800.0],["1998-07-20",26.0255,26.511,26.0255,26.511,1908500.0],["1998-07-21",26.4139,26.511,25.5075,25.6046,1383400.0],["1998-07-22",25.637,26.0578,25.1191,25.1191,2302200.0],["1998-07-23",24.3422,24.6012,23.7596,23.7596,3748400.0],["1998-07-24",24.3422,24.407,23.4359,23.5653,2391500.0],["1998-07-27",23.5006,23.9214,23.2416,23.5006,3047300.0],["1998-07-28",23.6301,23.6301,22.2705,22.4324,3030200.0],["1998-07-29",22.4324,22.7885,20.9757,20.9757,4793100.0],["1998-07-30",21.7526,21.9792,21.5584,21.8821,4148500.0],["1998-07-31",21.9792,22.3029,21.785,21.9792,2923900.0],["1998-08-03",21.7526,21.9792,21.1052,21.1052,4631500.0],["1998-08-04",21.3642,21.5584,19.9723,19.9723,5049400.0],["1998-08-05",20.1989,20.911,20.1341,20.6844,3811900.0],["1998-08-06",20.7168,21.2023,20.7168,21.0081,2649100.0],["1998-08-07",21.2347,22.0116,21.0081,21.6231,2416400.0],["1998-08-10",21.7526,21.8821,21.526,21.6231,2088800.0],["1998-08-11",20.7168,21.6879,20.7168,21.526,2586900.0],["1998-08-12",21.6231,22.2382,21.526,22.1411,2756500.0],["1998-08-13",22.1411,22.2705,21.7526,21.7526,1456700.0],["1998-08-14",22.2058,22.5619,21.526,21.8497,1380700.0],["1998-08-17",21.6231,22.4971,21.6231,22.3353,1207300.0],["1998-08-18",22.5619,22.9827,22.5295,22.7561,1693400.0],["1998-08-19",22.2705,22.4,22.1411,22.2705,2867800.0],["1998-08-20",22.4,23.0474,21.785,22.3676,1813700.0],["1998-08-21",22.2382,22.4324,21.785,22.2058,1562200.0],["1998-08-24",22.2382,22.7885,21.8174,22.3029,1441000.0],["1998-08-25",22.3029,22.659,21.6231,21.7202,2506900.0],["1998-08-26",20.7492,21.7203,20.7492,21.17,2225700.0],["1998-08-27",20.9803,21.0453,19.9085,20.3308,3495100.0],["1998-08-28",20.5906,20.8504,20.006,20.2658,2308300.0],["1998-08-31",20.7205,20.9153,19.3239,19.4863,2423100.0],["1998-09-01",19.7462,20.2658,18.7394,19.3889,4137200.0],["1998-09-02",19.6163,20.3957,19.4863,19.8436,2416400.0],["1998-09-03",20.0709,20.7205,19.6812,20.1359,2117000.0],["1998-09-04",20.2658,20.4607,19.0641,19.5838,1921900.0],["1998-09-08",20.7854,20.9153,20.1359,20.5256,1980900.0],["1998-09-09",20.5906,20.7854,20.2658,20.2983,1629200.0],["1998-09-10",19.941,20.1034,19.259,19.6812,2769700.0],["1998-09-11",19.8111,20.4282,19.7462,20.4282,1738800.0],["1998-09-14",20.7854,21.435,20.753,21.2076,1445300.0],["1998-09-15",21.1102,21.4025,20.9803,21.1427,1800500.0],["1998-09-16",21.6298,21.9871,21.37,21.8247,1842200.0],["1998-09-17",21.1752,21.5324,20.9153,21.2076,1680000.0],["1998-09-18",21.3375,21.7597,21.0452,21.2726,1957200.0],["1998-09-21",21.2726,21.9546,21.0777,21.8247,1401800.0],["1998-09-22",22.4093,22.8315,22.182,22.2144,1867500.0],["1998-09-23",22.0845,23.3836,21.8572,23.3187,1839600.0],["1998-09-24",22.8315,23.0264,21.7273,21.9221,1568500.0],["1998-09-25",21.435,22.3443,21.435,21.7273,1194200.0],["1998-09-28",21.9221,22.4093,21.7273,21.8572,1233800.0],["1998-09-29",22.0845,22.7016,22.0845,22.3768,1146300.0],["1998-09-30",22.2144,22.7016,21.3051,21.5649,2232000.0],["1998-10-01",21.435,21.8247,21.2726,21.4025,2551700.0],["1998-10-02",21.6298,22.7016,21.5649,22.6366,1995300.0],["1998-10-05",22.5067,22.6042,21.6948,22.2469,1502600.0],["1998-10-06",22.3768,22.5392,21.4999,21.9871,1751900.0],["1998-10-07",21.8897,22.117,20.3632,21.3051,2735400.0],["1998-10-08",20.7854,20.7854,19.6163,20.5256,2927600.0],["1998-10-09",20.6555,21.8897,20.2658,21.3375,1787500.0],["1998-10-12",22.3443,22.6366,22.0196,22.2794,1321500.0],["1998-10-13",22.1495,23.1563,22.1495,23.1563,1698900.0],["1998-10-14",23.1238,23.1238,22.1495,22.6366,2164100.0],["1998-10-15",22.1495,23.5135,21.6948,23.1238,2183800.0],["1998-10-16",24.6177,24.8776,24.1955,24.1955,4127400.0],["1998-10-19",24.1955,25.1374,23.9682,24.3904,1909900.0],["1998-10-20",24.7477,25.0075,24.6502,24.8126,1521700.0],["1998-10-21",24.6827,24.6827,21.9546,22.0845,8184100.0],["1998-10-22",22.0845,22.5717,21.6623,22.3443,4246800.0],["1998-10-23",22.2794,22.3119,21.6623,21.7597,2067400.0],["1998-10-26",21.9871,21.9871,20.9803,21.2076,2314200.0],["1998-10-27",21.6623,21.8247,21.1102,21.4999,2537600.0],["1998-10-28",21.2401,21.7922,20.7854,21.4025,2526100.0],["1998-10-29",21.37,22.1495,21.1752,22.0196,2549400.0],["1998-10-30",22.2469,22.7016,21.6623,22.3768,1684000.0],["1998-11-02",22.3443,22.5392,21.8897,21.9546,2133100.0],["1998-11-03",22.0196,22.1819,21.6948,21.7922,1770000.0],["1998-11-04",22.1495,22.5717,22.0196,22.3443,1218400.0],["1998-11-05",22.3443,22.3443,21.8572,22.2469,1628600.0],["1998-11-06",21.9546,22.6042,21.9546,22.3443,1331200.0],["1998-11-09",22.2469,22.3443,21.8247,21.9221,1848300.0],["1998-11-10",21.7922,22.2794,21.7922,22.1495,1125600.0],["1998-11-11",22.1819,22.3119,21.7273,21.7597,1138200.0],["1998-11-12",21.8247,21.8897,21.2401,21.37,1431100.0],["1998-11-13",21.435,21.435,20.7854,20.7854,2622200.0],["1998-11-16",21.2401,21.7922,21.1102,21.6623,2076800.0],["1998-11-17",21.5649,22.5392,21.435,22.0845,1754300.0],["1998-11-18",22.2794,22.3119,21.37,21.6948,1751300.0],["1998-11-19",21.6298,22.6042,21.6298,22.6042,2180400.0],["1998-11-20",22.8315,22.9939,22.7341,22.7341,1404300.0],["1998-11-23",22.864,23.2862,22.7341,23.0913,1580900.0],["1998-11-24",23.1563,23.3836,22.2144,22.4418,1626000.0],["1998-11-25",21.8931,22.1212,21.6651,21.8931,2554600.0],["1998-11-27",21.8931,22.0234,21.828,21.9257,514900.0],["1998-11-30",21.5673,21.8606,21.1438,21.2416,1672700.0],["1998-12-01",21.1112,22.0235,20.8506,21.6325,2371900.0],["1998-12-02",21.3719,21.6325,21.1438,21.2741,1850700.0],["1998-12-03",21.1112,21.7302,21.0135,21.3393,1791400.0],["1998-12-04",21.9583,21.9909,21.5999,21.8605,1172700.0],["1998-12-07",21.8931,21.9257,21.1764,21.5348,1468100.0],["1998-12-08",21.1112,21.3719,20.59,20.7854,4007900.0],["1998-12-09",20.8506,21.2741,20.7203,20.9483,1766700.0],["1998-12-10",20.8506,20.9483,20.59,20.818,1556900.0],["1998-12-11",20.6551,20.818,20.1013,20.2642,1563200.0],["1998-12-14",19.8081,20.5248,19.5149,19.6452,3621500.0],["1998-12-15",19.8081,20.1013,19.6126,19.971,2604600.0],["1998-12-16",19.8407,19.8407,19.2868,19.4823,2585100.0],["1998-12-17",19.4171,20.3293,19.4171,20.3293,3404100.0],["1998-12-18",19.6778,20.2316,19.6126,19.6126,2926200.0],["1998-12-21",19.8081,20.3945,19.4171,19.6126,2828500.0],["1998-12-22",19.4823,20.0687,19.4497,19.9384,1870400.0],["1998-12-23",20.1339,20.6226,19.971,20.4922,1753300.0],["1998-12-24",20.6226,20.6551,20.3945,20.59,773000.0],["1998-12-28",20.59,20.7529,20.3619,20.59,1527100.0],["1998-12-29",20.4597,20.7203,20.2642,20.5248,2281200.0],["1998-12-30",20.3945,20.5574,20.0687,20.0687,2621700.0],["1998-12-31",20.199,20.5574,20.0687,20.0687,1819600.0],["1999-01-04",20.5248,20.6226,20.2316,20.3945,2165800.0],["1999-01-05",20.5248,20.818,20.199,20.199,1629200.0],["1999-01-06",20.3945,20.5248,20.0361,20.1013,2916300.0],["1999-01-07",19.7429,20.1339,19.4497,19.6778,3858800.0],["1999-01-08",20.199,21.1112,20.1013,20.8506,6196000.0],["1999-01-11",20.6551,21.3719,20.59,20.7203,2803800.0],["1999-01-12",20.4597,20.9158,20.2316,20.6551,2139200.0],["1999-01-13",19.6778,20.59,19.6778,19.9384,2360500.0],["1999-01-14",19.9384,20.4922,19.6778,19.8081,3774200.0],["1999-01-15",20.0687,20.2316,19.8081,20.1013,2923500.0],["1999-01-19",20.1339,20.2642,19.58,19.9058,2384900.0],["1999-01-20",19.8407,19.9384,19.4497,19.4497,2306400.0],["1999-01-21",19.4171,19.4823,18.6352,18.7655,4198500.0],["1999-01-22",18.4397,18.7655,18.2443,18.3746,3425400.0],["1999-01-25",18.4398,18.8307,18.3094,18.6352,3027400.0],["1999-01-26",18.5049,18.6352,18.2769,18.2769,3588800.0],["1999-01-27",19.0262,19.0262,18.4398,18.6352,2751600.0],["1999-01-28",18.7004,19.4171,18.5375,19.2217,2764000.0],["1999-01-29",19.352,20.1013,19.1239,19.5474,2086300.0],["1999-02-01",19.5474,20.2316,19.5474,19.7103,2353300.0],["1999-02-02",19.7103,19.7755,18.7981,19.352,3583400.0],["1999-02-03",19.3194,19.3845,19.0262,19.1565,2576600.0],["1999-02-04",19.2217,19.4171,18.9936,18.9936,1777100.0],["1999-02-05",19.0262,19.2868,18.6027,18.7004,1834400.0],["1999-02-08",18.961,19.1565,18.7655,18.8633,1498700.0],["1999-02-09",18.7655,18.7981,18.114,18.4072,2090300.0],["1999-02-10",18.6352,19.1239,18.4723,18.9284,2541100.0],["1999-02-11",19.2217,19.8732,19.1565,19.6452,2996500.0],["1999-02-12",19.5149,19.5475,18.7981,18.9936,2259600.0],["1999-02-16",19.0262,19.8732,19.0262,19.6452,2211500.0],["1999-02-17",19.6452,19.6452,18.7981,18.8959,3254300.0],["1999-02-18",19.1565,20.2316,19.0913,20.1013,4066800.0],["1999-02-19",19.5474,19.9384,19.5474,19.6126,2892700.0],["1999-02-22",19.4823,20.3945,19.4823,20.2642,2757000.0],["1999-02-23",20.3945,20.4597,19.7103,19.9058,2271700.0],["1999-02-24",19.9843,20.0824,19.4937,19.7227,1774000.0],["1999-02-25",19.7227,20.0824,19.5918,19.8535,2363200.0],["1999-02-26",19.8535,19.9843,19.5591,19.5591,2652600.0],["1999-03-01",19.6899,20.5403,19.6245,20.3768,2031200.0],["1999-03-02",20.4095,20.5076,20.246,20.3441,2879900.0],["1999-03-03",20.1479,20.2787,19.3629,19.3956,3009200.0],["1999-03-04",19.3629,19.5591,18.5779,19.0685,5609200.0],["1999-03-05",19.6899,19.6899,19.232,19.5591,2796100.0],["1999-03-08",20.246,20.2787,19.8535,19.9516,2656900.0],["1999-03-09",19.8862,20.5403,19.7881,20.5403,2495300.0],["1999-03-10",20.6058,20.7693,20.4095,20.5076,1793700.0],["1999-03-11",20.6058,20.802,20.1478,20.2787,1880500.0],["1999-03-12",20.3441,20.5403,20.017,20.1805,1973900.0],["1999-03-15",20.5076,20.6712,20.2787,20.4749,1937500.0],["1999-03-16",20.5403,20.7693,20.3114,20.5403,1781000.0],["1999-03-17",20.573,20.573,19.9189,20.3768,1512000.0],["1999-03-18",20.3114,20.9001,20.1478,20.9001,1671600.0],["1999-03-19",20.8674,20.8674,19.8862,20.1479,2161900.0],["1999-03-22",19.8862,20.3114,19.8862,20.1151,928800.0],["1999-03-23",20.1151,20.2133,19.4283,19.6899,1499800.0],["1999-03-24",19.6572,19.8535,19.2975,19.6245,1914000.0],["1999-03-25",19.5591,19.8208,19.232,19.7881,3489900.0],["1999-03-26",19.7227,19.8862,19.461,19.5591,2638000.0],["1999-03-29",19.4283,20.1479,19.4283,20.017,2244500.0],["1999-03-30",19.7554,20.017,19.6245,19.8208,2735000.0],["1999-03-31",20.0497,20.0497,19.1993,19.3956,2261600.0],["1999-04-01",19.4283,19.5591,18.8396,19.0685,2964300.0],["1999-04-05",19.1666,19.461,19.1666,19.4283,2538000.0],["1999-04-06",19.3956,19.5918,18.9704,18.9704,1879400.0],["1999-04-07",18.9704,19.1666,18.2181,18.3162,4311100.0],["1999-04-08",18.3162,19.232,18.3162,19.0358,2412900.0],["1999-04-09",18.8395,19.0685,18.6106,18.8395,1797700.0],["1999-04-12",18.5125,19.0358,18.4143,18.8395,1640900.0],["1999-04-13",18.7414,19.0031,18.5779,18.6433,2161200.0],["1999-04-14",18.7414,19.1012,18.3162,18.4471,2897300.0],["1999-04-15",18.4471,19.232,18.3816,18.8068,2733400.0],["1999-04-16",18.8723,19.5591,18.8723,19.1666,2582800.0],["1999-04-19",19.2975,20.3768,19.2647,20.017,2896900.0],["1999-04-20",20.017,20.6058,20.017,20.6058,2480500.0],["1999-04-21",20.5403,20.5403,19.6572,19.8862,2737700.0],["1999-04-22",19.8862,20.1151,19.6572,19.6572,1951200.0],["1999-04-23",19.7554,20.5076,19.7227,20.3114,1477600.0],["1999-04-26",20.0497,20.0824,19.0358,19.0685,2457100.0],["1999-04-27",19.1012,19.6899,19.1012,19.5591,1661400.0],["1999-04-28",19.4937,19.6572,19.0358,19.1012,2767300.0],["1999-04-29",19.232,19.5918,19.1012,19.232,1989200.0],["1999-04-30",19.3302,19.461,18.7741,19.0358,2562900.0],["1999-05-03",19.1012,19.8535,19.1012,19.8535,2577600.0],["1999-05-04",19.8535,19.8535,19.3302,19.3956,2230900.0],["1999-05-05",19.3956,19.6245,19.1012,19.6245,2687700.0],["1999-05-06",19.3629,19.5264,19.1339,19.1993,2224800.0],["1999-05-07",19.3956,19.8535,19.3629,19.6572,2089800.0],["1999-05-10",19.6899,20.6712,19.5591,20.5403,2983500.0],["1999-05-11",20.8347,21.3253,20.5403,21.1945,3997600.0],["1999-05-12",21.3253,21.3253,20.802,20.802,2981600.0],["1999-05-13",20.9328,21.1618,20.4749,20.5076,1908600.0],["1999-05-14",20.1478,20.3768,19.8208,20.1151,1709800.0],["1999-05-17",20.0497,20.0497,19.6245,19.6572,1733900.0],["1999-05-18",19.6899,19.9516,19.1012,19.232,2572100.0],["1999-05-19",19.6245,19.6245,19.1012,19.6245,2459300.0],["1999-05-20",19.7554,20.9001,19.7226,20.6385,2897300.0],["1999-05-21",20.7366,20.7693,20.0824,20.3441,1844600.0],["1999-05-24",20.3114,20.5403,19.8862,20.246,1534300.0],["1999-05-25",20.246,20.5403,19.3629,19.5591,2458200.0],["1999-05-26",19.9335,20.4918,19.7693,20.2947,3060100.0],["1999-05-27",19.9006,20.032,19.4081,19.4737,2396200.0],["1999-05-28",19.4081,19.5394,18.8498,19.1782,3155900.0],["1999-06-01",19.5066,19.5066,18.8169,18.9155,2159900.0],["1999-06-02",18.8826,19.3095,18.8826,19.014,1984000.0],["1999-06-03",19.1782,19.2438,18.8826,18.9811,1434500.0],["1999-06-04",18.8498,18.9811,18.6527,18.7841,1971500.0],["1999-06-07",18.9811,19.4081,18.8498,19.211,3097700.0],["1999-06-08",19.5066,20.1962,19.4737,19.9663,5301000.0],["1999-06-09",20.4917,20.6559,19.9992,20.3276,3933300.0],["1999-06-10",20.1634,20.2619,19.9663,20.0977,2014000.0],["1999-06-11",19.9992,20.1633,19.835,19.9827,3051500.0],["1999-06-14",20.1634,20.1634,19.9006,20.1634,1924000.0],["1999-06-15",20.2947,20.5574,20.0977,20.229,2036900.0],["1999-06-16",20.2619,20.4261,20.1962,20.3276,3033000.0],["1999-06-17",20.229,20.2619,19.8678,20.032,2464100.0],["1999-06-18",19.9663,20.4261,19.7365,19.7693,3184200.0],["1999-06-21",19.6708,19.7364,19.3095,19.6051,3096000.0],["1999-06-22",19.2767,19.4737,19.2439,19.3095,2599200.0],["1999-06-23",19.1782,19.211,18.8169,18.8498,3580800.0],["1999-06-24",18.8169,18.9483,18.5871,18.6199,3310700.0],["1999-06-25",18.7841,18.8169,18.6199,18.6199,1912300.0],["1999-06-28",18.7184,19.1782,18.6856,18.7184,2591900.0],["1999-06-29",18.7841,18.9811,18.7841,18.9155,1640500.0],["1999-06-30",19.0468,19.0797,18.7841,18.8498,3418800.0],["1999-07-01",18.9155,19.2439,18.8498,19.2439,2784900.0],["1999-07-02",19.3752,19.5066,19.211,19.5066,1649700.0],["1999-07-06",19.2767,19.4737,18.7184,18.7184,2968800.0],["1999-07-07",18.7841,19.0797,18.7841,19.0797,3123100.0],["1999-07-08",19.3095,19.9335,18.7841,19.3424,3305000.0],["1999-07-09",19.211,19.6379,19.0468,19.6051,2575100.0],["1999-07-12",19.6379,19.7036,19.1782,19.4081,2335800.0],["1999-07-13",19.2767,19.5066,19.0468,19.4409,2054400.0],["1999-07-14",19.4409,19.6379,19.408,19.4409,1732100.0],["1999-07-15",19.6051,19.8678,19.3752,19.4409,2137200.0],["1999-07-16",19.3095,19.7693,19.3095,19.7693,1775700.0],["1999-07-19",19.7036,19.7693,19.3095,19.5723,1353900.0],["1999-07-20",19.4409,19.6379,19.1453,19.2439,1834600.0],["1999-07-21",18.9483,19.014,18.2915,18.3572,6969500.0],["1999-07-22",18.2915,18.4557,18.0288,18.2587,4206500.0],["1999-07-23",18.193,18.2587,17.8646,17.8646,3047900.0],["1999-07-26",18.39,18.6527,18.1273,18.5542,3523900.0],["1999-07-27",18.5214,19.0468,18.4886,18.7184,3123800.0],["1999-07-28",18.8169,19.3752,18.7841,19.1782,3642400.0],["1999-07-29",18.9155,19.1453,18.6856,18.9155,2419200.0],["1999-07-30",18.8826,18.9155,18.6528,18.7184,2098000.0],["1999-08-02",18.7513,19.0797,18.6856,18.7841,1436200.0],["1999-08-03",18.8169,19.0797,18.8169,19.014,2636800.0],["1999-08-04",18.9155,19.0468,18.6527,18.6527,2167200.0],["1999-08-05",18.6856,18.8826,18.6528,18.7513,2481400.0],["1999-08-06",18.6199,18.7841,18.2587,18.4557,2282400.0],["1999-08-09",18.39,18.6199,18.3572,18.4229,1475500.0],["1999-08-10",18.3572,18.4229,18.193,18.2587,1417400.0],["1999-08-11",18.39,18.4229,18.193,18.2915,1966500.0],["1999-08-12",18.2587,18.6199,18.1602,18.4557,2037800.0],["1999-08-13",18.4557,18.7841,18.4557,18.7841,1843200.0],["1999-08-16",18.7184,18.7841,18.6199,18.7513,1501300.0],["1999-08-17",18.7841,19.1453,18.7841,19.1125,2093900.0],["1999-08-18",18.9811,19.014,18.7841,18.8826,1980000.0],["1999-08-19",18.7513,18.7841,18.4229,18.5542,1732600.0],["1999-08-20",18.6199,18.7184,18.5871,18.7184,1523900.0],["1999-08-23",18.7184,18.9483,18.7184,18.8498,1871400.0],["1999-08-24",18.7184,19.1453,18.5542,18.9483,2553900.0],["1999-08-25",19.1453,19.2767,18.9811,19.1782,2096200.0],["1999-08-26",19.0468,19.2438,18.7841,18.8169,2553100.0],["1999-08-27",18.8301,19.061,18.6652,18.7312,1044400.0],["1999-08-30",17.8408,17.9397,17.61,17.7749,4901600.0],["1999-08-31",18.0057,18.0387,17.1483,17.3132,6236800.0],["1999-09-01",17.2142,17.2802,16.9504,17.0494,4327700.0],["1999-09-02",16.6866,16.8845,16.6536,16.8515,3200700.0],["1999-09-03",16.9504,17.544,16.9504,17.3791,2464000.0],["1999-09-07",17.4121,17.61,17.3791,17.61,3708500.0],["1999-09-08",17.544,17.9397,17.4451,17.7419,3050300.0],["1999-09-09",17.4121,17.577,17.0164,17.2802,2608600.0],["1999-09-10",17.61,18.0387,17.544,17.7749,2576600.0],["1999-09-13",17.7419,17.8408,17.511,17.7089,2324300.0],["1999-09-14",17.1483,17.2802,16.6206,16.9504,4123600.0],["1999-09-15",17.1813,17.4781,16.8845,17.1813,3623900.0],["1999-09-16",17.0494,17.4121,17.0164,17.3461,2906400.0],["1999-09-17",17.3461,18.5993,17.2472,18.5993,4666100.0],["1999-09-20",18.2036,18.2695,17.9068,18.2365,1600400.0],["1999-09-21",17.8738,18.0057,17.544,17.61,2464600.0],["1999-09-22",17.4451,17.577,17.1153,17.1483,1978900.0],["1999-09-23",17.1483,17.2142,16.7526,16.7526,2431900.0],["1999-09-24",13.5867,15.2686,13.5867,14.9058,16707900.0],["1999-09-27",14.8069,14.9058,13.9495,14.2463,5395100.0],["1999-09-28",14.1803,14.2463,13.7516,13.9824,2837900.0],["1999-09-29",13.9165,13.9495,13.3229,13.3229,2856600.0],["1999-09-30",13.4548,13.5867,13.0921,13.158,4134400.0],["1999-10-01",13.191,13.224,12.3995,12.9272,5487600.0],["1999-10-04",13.0261,13.4218,12.6633,12.7953,4638600.0],["1999-10-05",12.7953,12.8282,12.0698,12.5314,5028400.0],["1999-10-06",12.5314,12.8282,12.3995,12.8282,5633500.0],["1999-10-07",12.6963,12.7293,12.2346,12.3995,3703400.0],["1999-10-08",12.2676,12.7293,12.2676,12.4325,2142500.0],["1999-10-11",12.4325,12.7953,12.1687,12.5974,3463800.0],["1999-10-12",12.3336,12.7293,12.2676,12.4325,4119100.0],["1999-10-13",12.3995,12.6634,12.3995,12.3995,3325600.0],["1999-10-14",12.3995,12.8942,12.2017,12.6633,4237900.0],["1999-10-15",12.3995,12.5974,12.2017,12.4325,3158900.0],["1999-10-18",12.5974,12.7293,12.3995,12.3995,2380200.0],["1999-10-19",12.5974,12.7953,12.4655,12.4655,3812500.0],["1999-10-20",12.8612,12.8612,12.5644,12.7293,3591000.0],["1999-10-21",12.6633,12.7623,12.5644,12.7623,3501000.0],["1999-10-22",12.7623,13.5208,12.7623,13.191,9497700.0],["1999-10-25",13.224,13.7846,13.224,13.6197,5503000.0],["1999-10-26",13.6856,13.7516,12.6304,12.6633,5036600.0],["1999-10-27",12.8282,13.3229,12.6633,13.224,4045800.0],["1999-10-28",13.5867,14.3782,13.5867,14.3452,4672700.0],["1999-10-29",14.642,15.4994,14.576,15.3015,6287900.0],["1999-11-01",15.3015,15.5983,15.0377,15.1366,3259300.0],["1999-11-02",15.2686,15.4005,14.9388,14.9388,2739300.0],["1999-11-03",15.0377,15.4664,15.0377,15.1366,2484900.0],["1999-11-04",15.1037,15.6313,15.1037,15.3675,2826700.0],["1999-11-05",15.5654,15.9281,15.4335,15.5324,3081700.0],["1999-11-08",15.3675,16.126,15.3675,15.8622,2465900.0],["1999-11-09",15.8622,16.0271,15.4664,15.7632,2478200.0],["1999-11-10",15.8951,16.126,14.7079,15.1696,4535400.0],["1999-11-11",14.7739,15.0707,14.2463,14.5101,5937400.0],["1999-11-12",14.7739,15.4005,14.675,15.2026,4715900.0],["1999-11-15",14.8399,15.1367,14.8399,15.1037,2440400.0],["1999-11-16",14.9718,15.4335,14.8728,15.1037,2796500.0],["1999-11-17",15.0377,15.2026,14.8399,14.8399,1857600.0],["1999-11-18",14.576,14.9058,14.576,14.9058,2350900.0],["1999-11-19",14.609,15.0707,14.4771,14.8069,2993800.0],["1999-11-22",14.9058,15.0377,14.642,14.708,2196400.0],["1999-11-23",14.675,14.8728,14.642,14.642,2638500.0],["1999-11-24",14.7739,14.7739,14.642,14.708,2988600.0],["1999-11-26",14.6881,14.7875,14.5554,14.5554,863200.0],["1999-11-29",14.4891,14.5223,14.0249,14.257,3615500.0],["1999-11-30",13.9918,14.2902,13.8923,13.8923,3559000.0],["1999-12-01",13.9586,14.1576,13.8592,13.8592,3064300.0],["1999-12-02",13.8592,14.2902,13.8592,14.0912,2169900.0],["1999-12-03",14.1907,14.8538,14.1907,14.456,2854100.0],["1999-12-06",14.3233,14.8538,14.2239,14.3233,2991300.0],["1999-12-07",14.257,14.7875,14.257,14.3233,3370000.0],["1999-12-08",14.3233,14.6881,14.3233,14.4228,2584800.0],["1999-12-09",14.6217,14.7212,13.9586,14.0912,2603400.0],["1999-12-10",14.1244,14.6881,14.1244,14.3233,4102500.0],["1999-12-13",14.3233,14.3233,13.9255,13.9586,3253200.0],["1999-12-14",13.826,13.8923,13.6934,13.7597,2574800.0],["1999-12-15",13.6271,13.9586,13.5608,13.7928,2911900.0],["1999-12-16",13.6934,13.826,13.395,13.4281,2438900.0],["1999-12-17",13.2624,13.395,12.8645,12.9639,4966100.0],["1999-12-20",12.964,13.5276,12.8645,13.08,5110900.0],["1999-12-21",13.1297,13.4281,13.0634,13.0634,5013000.0],["1999-12-22",12.9971,13.0303,12.8313,12.8976,5475900.0],["1999-12-23",12.9308,13.2624,12.9308,13.0303,2419700.0],["1999-12-27",12.7319,13.0303,12.6655,12.8313,3106200.0],["1999-12-28",12.8645,12.8645,12.7319,12.7319,2245400.0],["1999-12-29",12.6987,12.964,12.6987,12.7319,2676400.0],["1999-12-30",12.7319,12.8645,12.1351,12.7319,3437700.0],["1999-12-31",12.765,12.8313,12.6987,12.765,2141600.0],["2000-01-03",12.7319,12.8313,12.334,12.4666,2993100.0],["2000-01-04",12.4335,12.5992,12.0356,12.0687,3186700.0],["2000-01-05",12.2014,12.6987,12.2014,12.5992,3290200.0],["2000-01-06",12.4003,12.7982,12.2677,12.5329,2760400.0],["2000-01-07",12.5992,13.1629,12.334,12.9971,3140400.0],["2000-01-10",13.0634,13.2292,12.6655,12.6987,2897000.0],["2000-01-11",12.5992,13.0303,12.5992,12.6656,1716600.0],["2000-01-12",12.8313,13.1297,12.7319,12.7319,2145300.0],["2000-01-13",12.8313,13.5276,12.6987,13.1629,3051500.0],["2000-01-14",13.2955,13.3618,12.765,12.8313,2626900.0],["2000-01-18",12.8313,13.2955,12.765,12.765,2323500.0],["2000-01-19",12.9308,12.9971,12.4998,12.4998,2791800.0],["2000-01-20",12.7319,12.7319,12.5329,12.5992,3181600.0],["2000-01-21",12.7982,12.7982,12.334,12.4666,2978900.0],["2000-01-24",12.5329,12.6656,12.1019,12.1019,2986100.0],["2000-01-25",12.2677,12.5329,12.1019,12.135,2919300.0],["2000-01-26",12.2014,12.5992,12.0356,12.3008,2706800.0],["2000-01-27",12.4335,12.6987,12.3008,12.3008,2444800.0],["2000-01-28",12.3008,12.4998,12.1019,12.1019,2460500.0],["2000-01-31",12.2014,12.334,12.1351,12.3008,2275200.0],["2000-02-01",12.2677,12.4998,12.1682,12.2345,2614000.0],["2000-02-02",12.2014,12.5329,12.2014,12.3671,1857300.0],["2000-02-03",12.2677,12.6655,12.1351,12.2345,3958500.0],["2000-02-04",12.2345,12.4003,12.1351,12.334,2311800.0],["2000-02-07",12.4666,12.4666,12.1351,12.4666,2151200.0],["2000-02-08",12.1351,12.2677,11.3062,11.6709,3712400.0],["2000-02-09",11.0078,11.3062,10.5436,10.5767,7192800.0],["2000-02-10",10.7093,11.1072,10.6762,10.8751,5920600.0],["2000-02-11",11.1404,11.7372,11.0409,11.5051,5829300.0],["2000-02-14",11.5051,11.704,11.1735,11.273,3412500.0],["2000-02-15",11.4719,11.6046,11.4056,11.5383,1953400.0],["2000-02-16",11.2067,11.6377,11.2067,11.4056,3044400.0],["2000-02-17",11.3393,11.5714,11.1735,11.273,3745800.0],["2000-02-18",11.273,11.4056,11.0078,11.1404,2489500.0],["2000-02-22",10.9414,11.6046,10.9414,11.3393,2773000.0],["2000-02-23",11.2067,11.3062,11.0741,11.0741,2459900.0],["2000-02-24",11.1404,11.2067,10.7425,11.1072,3446300.0],["2000-02-25",10.8304,10.9642,10.6299,10.8973,4024900.0],["2000-02-28",10.6633,10.8973,10.5965,10.5965,3488500.0],["2000-02-29",10.563,10.8304,10.4293,10.5296,3435100.0],["2000-03-01",10.4627,11.0979,10.2288,10.7636,5879100.0],["2000-03-02",10.6967,10.8304,10.2622,10.3625,3591500.0],["2000-03-03",10.563,10.6633,10.329,10.3625,2590300.0],["2000-03-06",10.2622,10.563,10.2287,10.2622,2401600.0],["2000-03-07",10.2622,10.5296,9.9279,9.9279,5252200.0],["2000-03-08",9.8945,9.9613,9.5936,9.6605,5982200.0],["2000-03-09",9.6271,9.9279,9.5268,9.7273,5139400.0],["2000-03-10",9.8611,9.9279,9.5602,9.5936,3722400.0],["2000-03-13",9.2259,9.6271,9.1925,9.4934,5066500.0],["2000-03-14",9.4599,9.6271,9.3931,9.6271,3540000.0],["2000-03-15",9.4599,10.6967,9.4599,10.4293,6866500.0],["2000-03-16",10.6633,11.6996,10.3959,11.3653,8331300.0],["2000-03-17",11.4321,11.7998,10.9642,11.1647,4018800.0],["2000-03-20",11.0644,11.1647,10.797,10.8973,1920400.0],["2000-03-21",10.8973,11.8667,10.797,11.7998,5258500.0],["2000-03-22",11.4321,11.7664,11.2316,11.499,3473300.0],["2000-03-23",11.6327,12.1007,11.3987,11.9001,4430400.0],["2000-03-24",12.1675,12.5018,12.0004,12.3012,3567500.0],["2000-03-27",12.3013,12.3681,11.6327,11.6327,2389700.0],["2000-03-28",11.9335,12.2678,11.8667,12.1007,3120000.0],["2000-03-29",12.201,12.2678,12.0004,12.1007,2027900.0],["2000-03-30",12.1007,12.9364,12.1007,12.435,5469800.0],["2000-03-31",12.7692,12.8695,12.2344,12.7358,5613200.0],["2000-04-03",12.8027,13.1035,12.5687,13.1035,2630600.0],["2000-04-04",13.3709,13.4043,11.9001,12.9029,5097700.0],["2000-04-05",12.6355,12.7358,12.201,12.5687,2944900.0],["2000-04-06",12.5018,12.6021,12.0338,12.201,2586100.0],["2000-04-07",12.201,12.3012,12.0673,12.1007,2723300.0],["2000-04-10",11.9335,12.4015,11.9001,12.3681,2218200.0],["2000-04-11",12.5018,12.5018,12.1675,12.1675,1833200.0],["2000-04-12",12.3012,12.9364,12.201,12.435,2477500.0],["2000-04-13",12.5018,12.8695,12.4684,12.5352,2488100.0],["2000-04-14",12.3012,12.3012,10.9976,11.1647,4247300.0],["2000-04-17",11.1647,11.3987,10.9976,11.2316,3461400.0],["2000-04-18",11.3319,11.499,11.1647,11.2316,2519000.0],["2000-04-19",11.1313,11.1313,10.7302,10.8973,3505600.0],["2000-04-20",10.7302,12.201,10.7302,12.0338,4414300.0],["2000-04-24",11.7664,12.3347,11.7664,12.3347,2916600.0],["2000-04-25",12.3012,12.8027,12.201,12.7358,2608700.0],["2000-04-26",12.6355,12.8695,12.2344,12.3347,2516100.0],["2000-04-27",12.3012,12.3012,11.967,12.1007,1763400.0],["2000-04-28",11.967,12.7358,11.733,12.7024,2893500.0],["2000-05-01",12.8027,13.3709,12.7024,12.8361,2987800.0],["2000-05-02",12.7024,13.1369,12.6689,12.7358,2306500.0],["2000-05-03",12.6021,12.7358,12.201,12.3347,1854600.0],["2000-05-04",12.4684,12.6021,12.1341,12.1341,1225100.0],["2000-05-05",12.201,12.3347,12.1675,12.2344,1112800.0],["2000-05-08",12.0673,12.5018,12.0673,12.3347,1445800.0],["2000-05-09",12.3681,12.5352,12.3012,12.3012,1336400.0],["2000-05-10",12.3347,12.7024,12.3012,12.3681,1586800.0],["2000-05-11",12.5018,12.9698,12.5018,12.7358,2291700.0],["2000-05-12",12.8695,14.1732,12.8695,13.6718,6329600.0],["2000-05-15",13.9058,14.8083,13.8389,14.3737,5204500.0],["2000-05-16",14.708,14.9754,13.9058,13.9058,4264100.0],["2000-05-17",13.772,14.24,13.6383,14.006,2830200.0],["2000-05-18",14.006,14.5409,14.006,14.1063,2720400.0],["2000-05-19",13.9726,14.5743,13.9726,14.3069,1929500.0],["2000-05-22",14.3069,14.8751,14.24,14.8417,2660500.0],["2000-05-23",14.8417,15.3431,14.5409,15.3431,3646000.0],["2000-05-24",15.3431,16.112,15.3431,16.0451,6359900.0],["2000-05-25",15.9114,15.9114,14.24,14.3403,4672900.0],["2000-05-26",14.6,14.8019,13.8263,14.4318,3582700.0],["2000-05-30",14.4318,14.9701,14.4318,14.6337,1439400.0],["2000-05-31",14.4991,14.8019,14.2636,14.2636,1749500.0],["2000-06-01",14.3309,15.2055,14.3309,14.5327,2470800.0],["2000-06-02",15.2055,15.2055,14.8019,15.0373,2366500.0],["2000-06-05",14.9364,15.2728,14.6,14.6337,2133700.0],["2000-06-06",14.4655,14.7346,14.3982,14.6,1680000.0],["2000-06-07",14.6,15.3065,14.6,15.2728,2508500.0],["2000-06-08",15.3401,15.3401,14.5327,14.6673,2745600.0],["2000-06-09",14.5664,14.7682,14.1627,14.3645,2119700.0],["2000-06-12",14.3982,14.6,14.129,14.4318,2319600.0],["2000-06-13",14.3982,14.6,14.23,14.3645,1975800.0],["2000-06-14",14.3309,14.3982,13.6244,13.7254,4431500.0],["2000-06-15",13.6244,13.7926,12.3797,12.3797,5821000.0],["2000-06-16",12.5143,12.7834,11.9424,12.0433,8186400.0],["2000-06-19",11.8078,12.9853,11.8078,12.7834,3486200.0],["2000-06-20",12.8843,13.0526,12.8171,12.9516,3065800.0],["2000-06-21",12.918,12.9853,12.6825,12.918,3014800.0],["2000-06-22",12.7834,12.8843,12.5816,12.7834,2115200.0],["2000-06-23",12.918,12.9853,12.5816,12.8507,2152600.0],["2000-06-26",12.6825,12.8171,12.3125,12.5479,1612000.0],["2000-06-27",12.5816,13.0525,12.5816,12.7834,1580100.0],["2000-06-28",12.918,13.1198,12.5816,12.6573,1268900.0],["2000-06-29",12.5816,12.7161,12.4134,12.4807,1706900.0],["2000-06-30",12.5816,12.918,11.9676,11.976,2781100.0],["2000-07-03",12.1106,12.6825,12.1106,12.6489,1303400.0],["2000-07-05",12.8843,13.288,12.7161,12.9516,2033600.0],["2000-07-06",13.0862,13.389,12.7161,12.7834,1439000.0],["2000-07-07",12.918,13.0862,12.7498,12.7498,1821600.0],["2000-07-10",12.7498,12.9853,12.4134,12.6489,1905200.0],["2000-07-11",12.4134,12.7834,12.4134,12.5479,1701200.0],["2000-07-12",12.4134,13.0525,12.4134,12.918,2562600.0],["2000-07-13",13.0189,13.0862,12.7498,13.0189,1886100.0],["2000-07-14",13.1535,13.6244,13.0525,13.389,2337700.0],["2000-07-17",13.1198,13.389,13.0862,13.1703,1666800.0],["2000-07-18",13.0525,13.1535,12.6489,13.0525,1748700.0],["2000-07-19",12.918,13.3553,12.6489,12.6489,2345700.0],["2000-07-20",13.0525,13.9608,13.0525,13.4562,4228500.0],["2000-07-21",13.3217,13.3217,12.7498,13.3217,3325700.0],["2000-07-24",13.2208,13.5572,13.0862,13.288,2379600.0],["2000-07-25",13.4899,13.7926,13.288,13.6917,2054000.0],["2000-07-26",13.8936,14.7009,13.759,14.3982,3890100.0],["2000-07-27",14.6673,15.0037,14.3645,14.9364,2897500.0],["2000-07-28",14.9701,15.2055,14.6,14.8355,2904500.0],["2000-07-31",14.9364,15.2392,14.8355,14.8355,2692700.0],["2000-08-01",14.8691,15.2392,14.7346,14.8019,2209400.0],["2000-08-02",14.6,14.8019,14.4655,14.5327,1877900.0],["2000-08-03",14.6673,15.6429,14.6673,15.3737,3206500.0],["2000-08-04",15.3738,16.1138,15.3401,15.8784,3544900.0],["2000-08-07",15.912,15.912,15.2392,15.3737,2677000.0],["2000-08-08",15.3738,16.383,15.3738,16.0802,4705700.0],["2000-08-09",16.1475,16.2148,15.6092,15.7102,2226800.0],["2000-08-10",15.7774,15.8111,15.4747,15.5083,1627100.0],["2000-08-11",15.441,15.7774,15.441,15.5756,1780000.0],["2000-08-14",15.5756,16.0129,15.5756,15.8784,1193900.0],["2000-08-15",15.7774,15.8111,15.4747,15.4747,1629500.0],["2000-08-16",15.542,15.8111,15.3737,15.5083,1498300.0],["2000-08-17",15.4747,16.0129,15.4747,15.8784,1923500.0],["2000-08-18",15.7438,15.7438,15.4747,15.4747,1383500.0],["2000-08-21",15.3737,16.1138,15.3737,15.9456,1296800.0],["2000-08-22",15.9793,16.1138,15.8447,15.8784,1268900.0],["2000-08-23",15.8784,16.0129,15.6092,15.6092,1339500.0],["2000-08-24",15.5419,15.7438,15.5419,15.5419,1382400.0],["2000-08-25",15.6765,15.7774,15.441,15.441,1844100.0],["2000-08-28",15.441,15.8447,15.441,15.5756,1179800.0],["2000-08-29",15.4646,15.7015,15.4646,15.5323,1506500.0],["2000-08-30",15.3969,16.006,15.3631,15.5323,1798100.0],["2000-08-31",15.5323,16.2091,15.5323,15.7438,2195600.0],["2000-09-01",15.9722,16.0399,15.9045,15.9722,2519000.0],["2000-09-05",15.7692,16.3444,15.7015,16.006,3204300.0],["2000-09-06",16.1414,16.5813,16.0399,16.2091,2899000.0],["2000-09-07",16.2429,16.3106,15.9384,16.1414,1471900.0],["2000-09-08",16.0737,16.4798,16.0737,16.3783,2088700.0],["2000-09-11",16.2429,17.1227,16.2429,17.055,3284800.0],["2000-09-12",17.1904,17.5288,17.0551,17.2242,3765600.0],["2000-09-13",17.0212,17.4611,16.6828,16.7167,2414300.0],["2000-09-14",16.9874,17.2919,16.6151,16.7505,2995200.0],["2000-09-15",17.5965,18.2733,17.4273,17.5626,6092900.0],["2000-09-18",17.8672,17.8672,17.0889,17.0889,2951600.0],["2000-09-19",17.0889,17.7657,17.0889,17.6642,2362400.0],["2000-09-20",17.6642,17.7657,17.055,17.1227,2404300.0],["2000-09-21",17.1227,18.0702,17.1227,18.0702,2025800.0],["2000-09-22",17.7995,18.4425,17.698,18.0702,2484700.0],["2000-09-25",18.0364,18.1379,17.8334,17.8672,1846400.0],["2000-09-26",17.8672,18.5101,17.7995,17.901,2103800.0],["2000-09-27",17.8672,17.9687,17.6303,17.7995,2102700.0],["2000-09-28",17.9349,19.0854,17.901,18.7809,4489300.0],["2000-09-29",18.8147,19.2885,18.7132,18.8147,3248900.0],["2000-10-02",18.544,19.4915,18.544,19.0854,2446800.0],["2000-10-03",18.4086,18.6793,17.5965,18.2394,5218800.0],["2000-10-04",18.544,18.8485,18.544,18.6793,3801000.0],["2000-10-05",18.544,18.9501,18.4763,18.6793,2579700.0],["2000-10-06",18.5778,18.8147,18.3071,18.4763,2600700.0],["2000-10-09",18.5102,18.5102,17.901,18.0702,2365100.0],["2000-10-10",18.2394,18.3748,18.0025,18.2733,2585300.0],["2000-10-11",18.3409,18.4086,18.0364,18.2394,2194500.0],["2000-10-12",18.0702,18.1041,16.6828,17.2581,4066300.0],["2000-10-13",17.0889,17.698,17.0889,17.495,3263100.0],["2000-10-16",17.7995,18.0702,17.7318,17.7995,1708400.0],["2000-10-17",17.7995,17.7995,16.9874,17.0212,2681000.0],["2000-10-18",17.1566,17.7657,16.9197,17.698,2109500.0],["2000-10-19",18.2733,19.0516,18.0702,18.9162,5731900.0],["2000-10-20",18.6793,18.7809,18.5778,18.6793,3134800.0],["2000-10-23",18.4086,18.4763,18.2394,18.4086,2202600.0],["2000-10-24",18.2733,19.7622,18.2733,19.6607,4259100.0],["2000-10-25",19.4238,20.3375,19.39,19.9314,4175400.0],["2000-10-26",19.9991,20.1344,19.5592,19.8976,2646400.0],["2000-10-27",19.6945,20.236,19.6269,20.1683,1861200.0],["2000-10-30",20.1006,21.7926,20.0668,21.6572,5153800.0],["2000-10-31",21.691,21.8264,20.9466,21.7926,4630500.0],["2000-11-01",21.5218,21.6234,21.0143,21.1158,3062500.0],["2000-11-02",21.0481,21.3527,20.3713,20.7435,3349200.0],["2000-11-03",20.236,20.4052,19.5592,19.796,2446400.0],["2000-11-06",19.8976,20.5405,19.8637,20.0329,1739300.0],["2000-11-07",20.1344,20.4728,19.9314,20.1344,1951000.0],["2000-11-08",20.5743,20.8112,20.236,20.7097,3483500.0],["2000-11-09",20.5743,20.9127,20.439,20.8789,2342300.0],["2000-11-10",20.642,20.9127,20.5405,20.642,1693100.0],["2000-11-13",20.7097,21.1158,20.5744,20.7435,2768300.0],["2000-11-14",20.9466,21.1834,20.5743,21.1496,2773600.0],["2000-11-15",21.4542,21.4542,20.5067,20.8789,3234900.0],["2000-11-16",20.439,21.2173,20.439,21.1158,2673200.0],["2000-11-17",20.8451,21.2173,20.6082,21.1158,2275600.0],["2000-11-20",20.7435,21.0819,20.439,20.7774,1895700.0],["2000-11-21",20.9127,21.0819,20.1683,20.5743,2021700.0],["2000-11-22",21.2511,21.3188,20.3036,20.6759,3613000.0],["2000-11-24",20.6082,20.7435,20.4728,20.5743,807300.0],["2000-11-27",20.6759,20.6759,19.9652,20.1683,2397600.0],["2000-11-28",20.0568,20.6687,19.5809,20.4987,2356200.0],["2000-11-29",20.4987,20.8047,20.1928,20.8047,2367100.0],["2000-11-30",20.6687,21.1786,20.4307,20.8047,2682800.0],["2000-12-01",20.6687,21.5865,20.5667,21.3486,2291300.0],["2000-12-04",21.0766,21.6205,20.9746,21.3146,2157100.0],["2000-12-05",21.4505,22.7083,21.3486,22.6404,4544500.0],["2000-12-06",22.5384,23.5582,22.2324,23.0483,4235500.0],["2000-12-07",22.9123,23.2523,22.7083,23.0823,2459900.0],["2000-12-08",23.8642,24.0341,23.5242,23.9322,3905200.0],["2000-12-11",23.9321,24.3401,23.6602,23.8982,2962100.0],["2000-12-12",23.3882,23.6262,23.0823,23.2863,2396100.0],["2000-12-13",23.1843,23.4222,22.9123,23.2183,2600500.0],["2000-12-14",22.1644,22.3684,21.8585,22.1304,2381400.0],["2000-12-15",21.1446,22.0624,21.1446,21.7225,3969800.0],["2000-12-18",21.7225,22.8103,21.6545,22.5724,2522500.0],["2000-12-19",22.4364,23.3203,22.3004,23.0143,2201200.0],["2000-12-20",22.5724,22.7423,22.0964,22.2664,2325700.0],["2000-12-21",21.7565,22.5724,21.6885,22.4704,2897300.0],["2000-12-22",22.7763,23.1503,22.4704,22.5044,2410800.0],["2000-12-26",22.8443,23.0823,22.4704,22.8103,1203900.0],["2000-12-27",23.5922,23.7282,23.3542,23.7282,2131700.0],["2000-12-28",23.4562,23.6602,23.0483,23.6262,1234900.0],["2000-12-29",23.6602,24.0341,23.5922,23.6942,1559600.0],["2001-01-02",23.3542,23.3542,21.7225,22.3004,2751800.0],["2001-01-03",22.3684,22.8783,21.7225,22.1644,3199000.0],["2001-01-04",21.6205,21.8585,20.2607,20.6347,4700400.0],["2001-01-05",20.9406,21.1786,20.6007,20.7027,2463300.0],["2001-01-08",20.6687,21.5865,20.6347,21.5865,2250000.0],["2001-01-09",21.4846,21.5186,20.6687,20.9406,1828100.0],["2001-01-10",20.6687,20.8047,19.9888,20.6007,3618900.0],["2001-01-11",20.4647,20.6687,19.3089,19.8528,3638600.0],["2001-01-12",19.6148,19.7168,18.2551,19.0029,4907900.0],["2001-01-16",19.0369,20.0908,19.0029,19.7168,3693400.0],["2001-01-17",20.0568,20.1927,19.5808,19.6488,2557300.0],["2001-01-18",19.6488,19.8528,18.493,19.2409,4917500.0],["2001-01-19",18.9689,19.1049,18.425,18.901,3679600.0],["2001-01-22",19.0709,20.3967,18.765,20.1588,3407200.0],["2001-01-23",19.8188,20.6347,19.4789,20.4987,2816800.0],["2001-01-24",20.3967,21.0086,20.2607,20.8386,2066800.0],["2001-01-25",21.0766,21.1786,20.3627,20.5667,3118400.0],["2001-01-26",20.8047,20.8726,20.1928,20.6007,1625600.0],["2001-01-29",20.6687,20.8318,20.4674,20.4674,1115900.0],["2001-01-30",20.3369,21.1092,20.3151,21.0657,2477600.0],["2001-01-31",21.0494,21.4846,20.3913,21.1473,3711900.0],["2001-02-01",21.1473,21.3486,20.6687,21.2235,2163300.0],["2001-02-02",21.1147,21.8925,21.0766,21.8925,2703200.0],["2001-02-05",21.6477,21.9686,21.5933,21.8653,2161300.0],["2001-02-06",21.8598,21.8925,21.4301,21.7783,1832400.0],["2001-02-07",22.0285,22.4636,21.9577,22.2025,4040300.0],["2001-02-08",22.2025,22.5669,22.1862,22.4527,2649200.0],["2001-02-09",22.0012,22.518,21.9741,22.518,1713800.0],["2001-02-12",22.6268,22.8443,22.5778,22.8443,1611200.0],["2001-02-13",22.8443,22.8443,22.1807,22.5017,2186400.0],["2001-02-14",22.3004,22.8443,22.3004,22.4418,2369500.0],["2001-02-15",22.4418,22.4636,22.0557,22.3548,1689100.0],["2001-02-16",22.4364,22.8987,22.3004,22.6594,2261500.0],["2001-02-20",22.7845,22.7845,22.0828,22.4364,2637000.0],["2001-02-21",22.0828,22.2895,21.2126,21.5063,3273200.0],["2001-02-22",21.0766,21.6477,20.8318,21.5552,3059300.0],["2001-02-23",21.2126,21.7021,21.2126,21.6205,1877700.0],["2001-02-26",21.861,21.9976,21.6424,21.9922,1756400.0],["2001-02-27",21.8063,22.7354,21.779,22.7081,3152300.0],["2001-02-28",22.8939,22.8994,21.7243,21.7845,2354700.0],["2001-03-01",22.2982,22.5168,21.8063,22.4075,3510700.0],["2001-03-02",22.4075,22.8447,22.1343,22.648,1652500.0],["2001-03-05",22.7792,22.883,22.4294,22.7901,2103000.0],["2001-03-06",22.8884,22.9868,22.3528,22.6972,1907500.0],["2001-03-07",22.8174,22.9212,22.4895,22.7901,1761500.0],["2001-03-08",22.9267,23.1125,22.801,22.9431,2015400.0],["2001-03-09",22.9978,22.9978,22.4895,22.5824,2334700.0],["2001-03-12",22.954,23.0633,21.779,21.9156,3686300.0],["2001-03-13",21.943,21.943,21.4128,21.5823,2588200.0],["2001-03-14",20.6586,21.8501,20.6313,21.5932,3511300.0],["2001-03-15",21.5604,22.3529,21.5604,21.8993,2225100.0],["2001-03-16",21.861,22.2982,21.697,21.7517,2533000.0],["2001-03-19",21.6205,21.8063,20.9538,21.473,2178100.0],["2001-03-20",21.6041,21.697,21.145,21.145,2075200.0],["2001-03-21",21.0685,21.309,20.7679,20.9155,2206100.0],["2001-03-22",21.2052,21.5331,20.4947,20.8991,3740700.0],["2001-03-23",20.9866,21.8063,20.9155,21.4292,2680400.0],["2001-03-26",21.5604,21.943,21.5604,21.6861,1500200.0],["2001-03-27",21.8173,22.0796,21.4347,21.7244,2625300.0],["2001-03-28",21.5058,21.6697,21.4839,21.5604,2694600.0],["2001-03-29",21.5604,22.0249,21.4893,21.932,2634100.0],["2001-03-30",22.0523,22.9213,21.9867,22.9213,2920400.0],["2001-04-02",22.8994,23.7465,22.7628,22.9376,4392900.0],["2001-04-03",22.8994,22.9048,22.402,22.6808,2393900.0],["2001-04-04",21.9976,22.9595,21.9976,22.8502,4183100.0],["2001-04-05",22.8885,23.3803,22.8338,23.2273,2951900.0],["2001-04-06",23.036,23.2164,22.3255,22.4895,1948900.0],["2001-04-09",22.5988,22.6371,22.2436,22.4075,2010600.0],["2001-04-10",22.4622,22.73,22.1452,22.3529,1893300.0],["2001-04-11",22.2709,22.4184,21.9594,22.3856,1926700.0],["2001-04-12",22.3529,22.6753,21.9867,22.2709,1382300.0],["2001-04-16",22.2162,22.5441,22.1342,22.4895,1182500.0],["2001-04-17",22.3802,22.495,21.9976,22.3966,1342500.0],["2001-04-18",22.5442,23.2601,22.4622,23.2273,3162700.0],["2001-04-19",23.9924,24.375,23.8941,24.1837,6588100.0],["2001-04-20",24.1017,24.1017,23.1289,23.271,3174400.0],["2001-04-23",23.271,23.4459,22.9486,23.4405,1957600.0],["2001-04-24",23.1727,23.3366,22.5278,22.5332,2706000.0],["2001-04-25",22.3529,22.7354,22.0796,22.5715,2308100.0],["2001-04-26",22.2709,22.7901,21.9703,22.4075,3316600.0],["2001-04-27",22.5168,23.2164,22.484,23.0961,1946700.0],["2001-04-30",22.954,23.3093,22.7081,22.8174,1615700.0],["2001-05-01",22.954,23.0305,22.6917,23.0196,1333600.0],["2001-05-02",22.954,23.0142,22.4676,22.6152,1376200.0],["2001-05-03",22.3529,22.5769,22.2545,22.5004,1589900.0],["2001-05-04",22.5059,22.6261,22.2217,22.5988,1762400.0],["2001-05-07",22.6644,22.801,22.4895,22.5278,1519000.0],["2001-05-08",22.6589,22.9267,22.6316,22.8994,1390000.0],["2001-05-09",22.7901,23.0907,22.7846,23.0032,1793100.0],["2001-05-10",23.2273,23.271,22.5933,22.9595,1505300.0],["2001-05-11",22.8994,23.2492,22.6972,22.8611,946300.0],["2001-05-14",22.8666,23.1617,22.7901,22.954,1126700.0],["2001-05-15",22.8447,23.118,22.7901,23.118,868200.0],["2001-05-16",23.2164,23.9815,22.954,23.6481,2062200.0],["2001-05-17",23.8285,23.8667,23.5224,23.5224,2269800.0],["2001-05-18",23.4459,24.1017,23.4459,23.976,3483200.0],["2001-05-21",24.2056,24.5663,23.9924,24.5335,2487600.0],["2001-05-22",24.5936,24.7302,24.2329,24.5062,2822300.0],["2001-05-23",24.3422,24.5882,24.1017,24.1837,1371600.0],["2001-05-24",24.0526,24.5116,24.0471,24.1783,1250200.0],["2001-05-25",24.0744,24.375,24.0744,24.3039,1115300.0],["2001-05-29",24.304,25.0394,24.304,24.6223,2199100.0],["2001-05-30",24.4906,25.001,24.4412,24.8144,2166700.0],["2001-05-31",25.1931,25.1931,24.5564,24.7101,2676200.0],["2001-06-01",24.7431,24.7431,23.5465,23.6563,4399000.0],["2001-06-04",24.0405,24.0405,23.5465,23.6014,3160600.0],["2001-06-05",23.7661,24.1503,23.7112,24.1009,3262100.0],["2001-06-06",24.2326,24.3094,23.9033,24.2052,1615000.0],["2001-06-07",24.0131,24.2655,23.6289,23.9527,1568800.0],["2001-06-08",23.9307,24.1228,23.9143,24.0734,696700.0],["2001-06-11",24.1503,24.3918,24.0734,24.2326,1481700.0],["2001-06-12",24.1997,24.5619,23.6837,24.3149,2754700.0],["2001-06-13",24.4961,24.6882,24.3479,24.518,2188500.0],["2001-06-14",24.4522,24.507,24.2875,24.4357,2630300.0],["2001-06-15",24.1503,24.26,24.0131,24.035,3131000.0],["2001-06-18",23.9088,24.1283,23.7112,23.8758,1412600.0],["2001-06-19",23.9307,23.9417,23.4642,23.7112,1900500.0],["2001-06-20",23.7661,24.1448,23.7112,23.9582,1874200.0],["2001-06-21",23.9307,24.6717,23.9033,24.6717,1875400.0],["2001-06-22",24.6717,24.6717,23.8155,23.9746,3074900.0],["2001-06-25",23.9746,24.1338,23.8319,24.0405,1384600.0],["2001-06-26",23.9088,24.2326,23.5959,24.1503,2357500.0],["2001-06-27",24.0295,24.2765,24.0185,24.1119,1391300.0],["2001-06-28",24.0405,24.5016,24.0405,24.3204,6384200.0],["2001-06-29",24.3863,24.3863,23.8868,24.1448,2004900.0],["2001-07-02",24.2601,24.5016,24.1613,24.4192,2240300.0],["2001-07-03",24.5784,24.6388,24.1503,24.2765,1045400.0],["2001-07-05",24.0405,24.1448,23.7441,23.777,1881600.0],["2001-07-06",23.9088,23.9088,23.4367,23.4532,1358900.0],["2001-07-09",23.5849,23.9198,23.5191,23.8758,2060600.0],["2001-07-10",23.6014,23.7386,23.5465,23.7112,2819400.0],["2001-07-11",23.0525,23.8155,22.9482,23.6069,3634400.0],["2001-07-12",23.6618,23.7386,23.338,23.5575,3090300.0],["2001-07-13",23.4477,23.6618,23.2446,23.327,3831200.0],["2001-07-16",23.6014,23.6014,23.1623,23.2611,2385800.0],["2001-07-17",23.0525,23.1513,22.2676,22.6903,3209300.0],["2001-07-18",22.4488,22.6409,22.2786,22.6134,3297300.0],["2001-07-19",21.1315,21.2687,19.4849,19.7593,14908800.0],["2001-07-20",19.6221,19.7758,17.8383,18.195,15707000.0],["2001-07-23",18.2499,18.4859,18.0962,18.1347,5816500.0],["2001-07-24",18.0249,18.431,17.8273,18.3323,6806500.0],["2001-07-25",18.3871,18.8317,18.2554,18.8262,5049200.0],["2001-07-26",18.8262,19.6221,18.8262,19.5672,6565600.0],["2001-07-27",19.5123,19.6934,19.2104,19.4904,3958100.0],["2001-07-30",19.3477,19.6111,18.6945,18.9799,3534300.0],["2001-07-31",19.2104,19.6166,19.1391,19.1885,4213900.0],["2001-08-01",19.205,19.6386,19.0787,19.3477,4279600.0],["2001-08-02",19.3202,19.3806,18.5957,18.6341,3423100.0],["2001-08-03",18.4969,18.7165,18.0853,18.3871,6759200.0],["2001-08-06",18.0304,18.195,17.981,18.1072,3067000.0],["2001-08-07",18.1127,18.3817,18.0688,18.3268,3709400.0],["2001-08-08",18.1401,18.4475,18.1401,18.3323,1832300.0],["2001-08-09",18.2499,18.3871,18.195,18.2554,2610000.0],["2001-08-10",18.2554,18.3597,18.2554,18.3323,3558000.0],["2001-08-13",18.2719,18.8207,18.2609,18.689,3186500.0],["2001-08-14",18.689,18.7878,18.6341,18.6671,2036100.0],["2001-08-15",18.7878,18.8098,18.5957,18.5957,3112500.0],["2001-08-16",18.4859,18.7165,18.2225,18.5847,2934600.0],["2001-08-17",18.6067,18.8811,18.4969,18.5573,2845800.0],["2001-08-20",18.7988,19.0732,18.7659,18.9415,2607900.0],["2001-08-21",19.0183,19.0458,18.7165,18.8866,1904500.0],["2001-08-22",18.8317,18.8537,18.6561,18.7714,3417500.0],["2001-08-23",18.689,18.9854,18.689,18.8262,3865800.0],["2001-08-24",19.0458,19.1446,18.8262,18.936,1670500.0],["2001-08-27",18.8043,19.1007,18.7714,18.8427,2017700.0],["2001-08-28",18.8427,19.0952,18.6616,18.8537,2193000.0],["2001-08-29",18.8537,19.0689,18.5998,18.9034,2031900.0],["2001-08-30",19.0358,19.1959,18.7654,18.9034,3195100.0],["2001-08-31",18.8758,18.9585,18.5722,18.7267,2443900.0],["2001-09-04",18.8592,18.8592,18.379,18.4618,2571000.0],["2001-09-05",18.4894,18.6771,18.3238,18.6108,2921000.0],["2001-09-06",18.4894,18.7378,18.4342,18.5777,2767800.0],["2001-09-07",18.4618,18.5722,18.2466,18.3128,3089300.0],["2001-09-10",18.3128,19.1793,18.3128,18.8095,3555000.0],["2001-09-17",16.5577,18.5446,16.5577,18.4894,6389600.0],["2001-09-18",17.9375,18.3569,17.8161,18.0865,2932900.0],["2001-09-19",18.0479,18.3238,17.8547,18.0865,3429300.0],["2001-09-20",17.7995,17.8823,17.4408,17.5235,2581400.0],["2001-09-21",16.5853,17.656,16.5577,17.5235,3955000.0],["2001-09-24",17.9099,18.8095,17.8271,18.655,3000100.0],["2001-09-25",18.2134,18.8978,17.9982,18.6826,3035400.0],["2001-09-26",18.8206,18.9806,18.6274,18.9585,2461200.0],["2001-09-27",18.9033,19.9078,18.8482,19.6429,2158100.0],["2001-09-28",19.6871,20.8572,19.6871,20.6143,3296600.0],["2001-10-01",20.4211,20.8406,19.6484,19.8637,2751700.0],["2001-10-02",19.8637,20.7026,19.8471,20.675,3444400.0],["2001-10-03",20.5315,21.1828,20.4874,20.6916,3585200.0],["2001-10-04",20.7247,21.0227,20.366,20.7523,2814900.0],["2001-10-05",20.5039,20.5591,19.7864,20.4101,2296900.0],["2001-10-08",20.4101,20.4101,19.7312,20.0845,1388600.0],["2001-10-09",20.1397,20.4211,20.0679,20.1617,1174500.0],["2001-10-10",20.2721,20.3108,19.9741,20.0238,2030000.0],["2001-10-11",18.7654,19.3173,17.7995,18.1307,10151200.0],["2001-10-12",18.1031,18.7654,18.0313,18.6826,4642200.0],["2001-10-15",18.3238,18.8426,18.2962,18.6053,2695200.0],["2001-10-16",18.7378,18.931,18.5446,18.7543,1920900.0],["2001-10-17",18.7654,18.8206,18.3073,18.5501,2445500.0],["2001-10-18",18.7102,18.7543,17.9209,18.0148,2883700.0],["2001-10-19",18.0755,18.1307,17.5622,17.8768,1718900.0],["2001-10-22",17.8823,18.6274,17.8547,18.5336,1574900.0],["2001-10-23",18.4232,18.4232,18.1307,18.3128,2187000.0],["2001-10-24",18.2135,18.241,17.943,18.1031,2418700.0],["2001-10-25",17.6615,17.9927,17.6339,17.9927,2325600.0],["2001-10-26",17.8823,18.0755,17.6615,17.9485,1808900.0],["2001-10-29",17.8823,18.0589,17.6229,17.8768,1407200.0],["2001-10-30",17.5456,17.7167,17.2752,17.4628,2490800.0],["2001-10-31",17.4408,17.4573,17.0544,17.3193,2973600.0],["2001-11-01",17.0544,17.6063,16.9716,17.5346,2694400.0],["2001-11-02",17.4684,17.8161,17.3856,17.6284,1989600.0],["2001-11-05",18.1031,18.1748,17.8823,18.07,5243200.0],["2001-11-06",18.2024,18.2024,17.7498,17.9927,1622000.0],["2001-11-07",17.9927,17.9927,17.7885,17.9375,1619000.0],["2001-11-08",17.9375,18.0037,17.7719,17.8326,2090200.0],["2001-11-09",18.0424,18.0424,17.3966,17.5346,1837800.0],["2001-11-12",17.667,17.667,16.9275,17.5567,1578700.0],["2001-11-13",17.7995,17.932,17.6063,17.8271,1520800.0],["2001-11-14",17.5235,17.6339,17.3856,17.4684,2698700.0],["2001-11-15",17.5787,18.0148,17.5456,17.7112,2925400.0],["2001-11-16",17.7609,17.9816,17.6615,17.9099,2019700.0],["2001-11-19",17.9927,17.9927,17.7333,17.9375,2349900.0],["2001-11-20",17.9375,18.0975,17.7719,18.0203,1840900.0],["2001-11-21",18.1307,18.2024,17.8823,18.0424,1360100.0],["2001-11-23",18.1472,18.2686,17.9485,18.241,695400.0],["2001-11-26",18.241,18.4342,18.1583,18.368,1516200.0],["2001-11-27",18.4618,18.815,18.2079,18.5943,2481700.0],["2001-11-28",18.3722,19.0106,18.3612,18.4611,2733600.0],["2001-11-29",18.5943,19.0272,18.5388,18.9329,2106400.0],["2001-11-30",18.7941,19.1493,18.7663,19.005,2133900.0],["2001-12-03",18.8718,19.4047,18.7996,18.844,2569700.0],["2001-12-04",18.3167,18.5388,18.1724,18.2057,3397700.0],["2001-12-05",18.3167,18.4222,18.1003,18.2945,3314000.0],["2001-12-06",18.2612,18.511,18.1336,18.4444,1793500.0],["2001-12-07",18.0947,18.3223,17.7395,17.845,3862800.0],["2001-12-10",18.067,18.1502,17.7672,17.8283,1937700.0],["2001-12-11",17.9393,17.9837,17.4842,17.4842,2606000.0],["2001-12-12",17.6618,17.7395,17.2621,17.3621,1922800.0],["2001-12-13",17.3565,17.4842,16.9735,17.2177,2334500.0],["2001-12-14",17.3454,17.6507,17.14,17.5452,1914000.0],["2001-12-17",17.684,18.1003,17.5175,18.0892,2848600.0],["2001-12-18",17.9837,18.2834,17.9837,18.128,1885500.0],["2001-12-19",18.0115,18.0892,17.8727,17.8783,1861700.0],["2001-12-20",18.0503,18.4999,17.906,17.9393,2014100.0],["2001-12-21",18.067,18.0836,17.7617,17.7617,2608800.0],["2001-12-24",18.0115,18.1169,17.745,17.7617,693100.0],["2001-12-26",17.9504,18.1336,17.9282,17.9282,1544700.0],["2001-12-27",17.9837,18.4555,17.8339,18.2668,1572500.0],["2001-12-28",18.4833,18.844,18.4611,18.7941,2111500.0],["2001-12-31",18.8663,19.0938,18.5998,18.7053,1769200.0],["2002-01-02",18.6553,18.6886,18.3167,18.4222,2036600.0],["2002-01-03",18.4,18.4833,17.9726,18.0836,2567500.0],["2002-01-04",17.9837,18.2057,17.9282,18.1447,1795000.0],["2002-01-07",18.1502,18.4611,18.0503,18.3445,2327200.0],["2002-01-08",18.1502,18.3167,18.0392,18.3167,2056700.0],["2002-01-09",18.2612,18.733,18.2168,18.3223,1926700.0],["2002-01-10",18.0947,18.1336,17.8006,18.0281,3046000.0],["2002-01-11",18.0115,18.0781,17.8449,17.9005,1596700.0],["2002-01-14",17.9005,18.0392,17.8228,17.956,2001500.0],["2002-01-15",18.1724,18.5277,18.0392,18.3279,2267100.0],["2002-01-16",18.3723,18.4444,17.9282,17.9282,1836700.0],["2002-01-17",18.0392,18.1669,17.7617,17.9504,1837100.0],["2002-01-18",17.7839,17.9615,17.5952,17.7339,2497300.0],["2002-01-22",17.6507,17.8227,17.4287,17.6063,1988200.0],["2002-01-23",17.6895,17.745,17.5286,17.6895,1948500.0],["2002-01-24",17.5952,17.9227,17.5397,17.7617,2672800.0],["2002-01-25",17.8783,18.1225,17.8339,17.9837,3184000.0],["2002-01-28",18.0947,18.1336,17.8172,17.8505,1753800.0],["2002-01-29",18.0059,18.1891,17.4287,17.5175,2779400.0],["2002-01-30",17.6784,18.0392,17.5008,17.9393,2223900.0],["2002-01-31",17.9393,17.9948,17.6673,17.906,3266800.0],["2002-02-01",18.1225,18.2723,17.9282,18.1502,2223400.0],["2002-02-04",18.2335,18.2501,17.956,18.0392,2213700.0],["2002-02-05",18.0337,18.6775,17.9282,18.2335,2382300.0],["2002-02-06",17.7617,18.1946,17.2233,17.8727,5041700.0],["2002-02-07",18.3167,18.8718,18.1835,18.5332,4058000.0],["2002-02-08",18.5332,18.8107,18.5332,18.7219,2881900.0],["2002-02-11",18.7608,19.0106,18.6331,18.8163,1635600.0],["2002-02-12",18.8718,19.0161,18.7053,18.7386,1239000.0],["2002-02-13",18.8718,19.4824,18.8385,19.4047,2885800.0],["2002-02-14",19.5268,19.5712,19.1271,19.4935,1664300.0],["2002-02-15",19.4935,19.4935,18.6276,18.8718,3321700.0],["2002-02-19",18.5943,18.8718,18.45,18.4833,1738900.0],["2002-02-20",18.5943,19.1826,18.4611,19.1271,2175900.0],["2002-02-21",18.9939,19.1327,18.7497,18.7497,1222900.0],["2002-02-22",18.7941,19.0439,18.6498,18.9773,1456900.0],["2002-02-25",19.0383,19.4269,19.0383,19.3492,1719100.0],["2002-02-26",19.6284,19.7065,19.4162,19.5502,1444400.0],["2002-02-27",19.5725,19.9634,19.4776,19.7512,1541800.0],["2002-02-28",19.7121,20.1868,19.5446,19.5558,1895300.0],["2002-03-01",19.5558,20.0137,19.4888,19.9187,1587000.0],["2002-03-04",20.5218,20.6112,20.1589,20.2091,2407500.0],["2002-03-05",20.2705,20.667,20.2035,20.2817,2081900.0],["2002-03-06",20.1812,20.6614,20.1365,20.5107,1763800.0],["2002-03-07",20.6893,20.7229,19.8629,20.0639,2166300.0],["2002-03-08",20.4101,20.5777,20.1589,20.3934,2392300.0],["2002-03-11",20.2705,20.7228,20.2649,20.667,2293300.0],["2002-03-12",20.6056,20.6614,20.2203,20.6223,1960100.0],["2002-03-13",20.5777,20.6614,20.4492,20.5665,1544900.0],["2002-03-14",20.5497,21.097,20.5051,20.7787,1774200.0],["2002-03-15",20.9406,21.097,20.7899,20.9853,2576400.0],["2002-03-18",20.9406,21.1417,20.7452,20.896,1608700.0],["2002-03-19",21.1361,21.2198,21.0188,21.0746,2688600.0],["2002-03-20",21.0747,21.0747,20.5274,20.5274,2496800.0],["2002-03-21",20.5497,20.801,20.3934,20.6391,1948100.0],["2002-03-22",20.6391,20.7731,20.4939,20.6223,1356100.0],["2002-03-25",20.5218,20.7005,20.3264,20.332,1315100.0],["2002-03-26",20.3822,20.9406,20.3599,20.533,2175700.0],["2002-03-27",20.6056,21.0076,20.6056,20.8848,1634000.0],["2002-03-28",20.8848,21.2143,20.7954,21.0914,1449900.0],["2002-04-01",20.9965,21.1249,20.5386,21.0579,1346500.0],["2002-04-02",21.0579,21.3092,20.9965,21.1026,1910300.0],["2002-04-03",21.1082,21.2757,20.9406,21.0746,2334700.0],["2002-04-04",21.2198,21.5549,21.2143,21.3259,2117000.0],["2002-04-05",21.3594,21.6331,21.3594,21.46,1546300.0],["2002-04-08",21.2198,21.6163,21.2087,21.5996,1549500.0],["2002-04-09",21.6666,22.0575,21.6107,21.9849,3006300.0],["2002-04-10",21.9179,21.9793,21.7559,21.9011,2111900.0],["2002-04-11",21.9011,21.9458,21.5828,21.7336,1940700.0],["2002-04-12",21.6554,21.9179,21.5828,21.8955,1540900.0],["2002-04-15",21.8955,21.9458,21.3874,21.5828,1410800.0],["2002-04-16",21.6107,21.8732,21.5996,21.8062,1468400.0],["2002-04-17",22.0575,23.0347,22.0575,22.9286,5504900.0],["2002-04-18",22.6271,22.9118,22.292,22.493,3771800.0],["2002-04-19",22.56,22.9621,22.5265,22.6661,2733900.0],["2002-04-22",22.7276,22.9342,22.6382,22.6717,1845100.0],["2002-04-23",22.6159,22.7387,22.4763,22.4875,2199600.0],["2002-04-24",22.6271,22.7276,22.4316,22.4875,1309100.0],["2002-04-25",22.3478,22.4204,21.8341,22.1803,2317800.0],["2002-04-26",22.1133,22.3758,22.0854,22.3143,1591900.0],["2002-04-29",22.2362,22.2697,22.0128,22.0798,1686700.0],["2002-04-30",22.2529,22.3869,22.0407,22.1915,2018800.0],["2002-05-01",22.0854,22.1859,21.6387,21.9905,2181300.0],["2002-05-02",21.9011,22.292,21.8899,22.2585,1945100.0],["2002-05-03",22.1692,22.2753,21.9849,22.1412,1547400.0],["2002-05-06",22.0016,22.3367,21.7783,21.7783,1592900.0],["2002-05-07",21.7783,21.8788,21.6442,21.7503,1753500.0],["2002-05-08",21.8341,21.8955,21.7168,21.7224,2390200.0],["2002-05-09",21.527,22.1356,21.5102,21.7559,1862200.0],["2002-05-10",21.8341,21.8899,21.5493,21.5549,1799600.0],["2002-05-13",21.7503,21.9011,21.6107,21.8453,2216100.0],["2002-05-14",21.9179,22.1133,21.7615,22.0016,1703200.0],["2002-05-15",21.996,22.0966,21.7671,21.8229,1883000.0],["2002-05-16",21.7783,21.8285,21.3315,21.7839,1711500.0],["2002-05-17",21.8899,22.0519,21.8453,21.9458,2592000.0],["2002-05-20",21.9737,21.9849,21.4935,21.4935,2240400.0],["2002-05-21",21.1082,21.2869,21.0523,21.2087,2564600.0],["2002-05-22",21.2199,21.5549,21.1696,21.4991,1398600.0],["2002-05-23",21.4991,21.7783,21.3595,21.5158,1462500.0],["2002-05-24",21.6107,21.6945,21.4265,21.4711,1391700.0],["2002-05-28",21.6107,21.6107,21.2366,21.3874,946700.0],["2002-05-29",21.4491,21.8085,21.4491,21.5783,993300.0],["2002-05-30",21.4379,21.8927,21.4379,21.6625,1372300.0],["2002-05-31",21.6457,21.8703,21.6064,21.6064,2148100.0],["2002-06-03",21.6176,21.7187,21.1965,21.2021,1539500.0],["2002-06-04",20.9999,21.3144,20.6911,21.2526,2625600.0],["2002-06-05",21.2358,21.3593,21.028,21.1066,1730300.0],["2002-06-06",21.2133,21.3705,21.0393,21.0561,1815200.0],["2002-06-07",21.0561,21.1572,20.8989,21.1291,4559400.0],["2002-06-10",21.0898,21.6625,20.9943,21.393,2253800.0],["2002-06-11",21.3705,21.4772,20.8933,20.9213,1817100.0],["2002-06-12",20.6911,21.028,20.6911,20.9943,2417500.0],["2002-06-13",20.7866,20.8933,20.6574,20.7023,1846100.0],["2002-06-14",20.4104,20.6855,20.1577,20.4328,4777500.0],["2002-06-17",20.7023,21.2189,20.562,21.1066,2074200.0],["2002-06-18",21.0842,21.3593,21.0561,21.3256,2163400.0],["2002-06-19",21.1684,21.4154,21.0168,21.2077,1733800.0],["2002-06-20",21.028,21.1965,20.8596,21.0112,1830200.0],["2002-06-21",21.0561,21.5334,21.0561,21.3368,2934300.0],["2002-06-24",21.0617,21.4997,21.0505,21.3088,2018100.0],["2002-06-25",21.3312,21.4772,20.9269,20.9999,2246700.0],["2002-06-26",20.5227,20.8203,20.4665,20.6406,2878900.0],["2002-06-27",20.6406,21.028,20.489,20.9719,1932900.0],["2002-06-28",20.7192,21.1965,20.7192,20.7641,2895400.0],["2002-07-01",20.9438,21.1178,20.7473,20.8596,2567700.0],["2002-07-02",20.8876,20.8876,20.5227,20.6069,3050400.0],["2002-07-03",20.2981,20.5788,20.2588,20.416,2752600.0],["2002-07-05",20.4946,20.9157,20.4497,20.7697,803400.0],["2002-07-08",20.6293,21.0392,20.5058,20.6799,2346500.0],["2002-07-09",20.7753,21.1122,20.5002,20.59,2844700.0],["2002-07-10",20.663,20.663,20.0061,20.0735,2922600.0],["2002-07-11",19.804,20.2644,19.54,19.8938,2779200.0],["2002-07-12",19.905,20.1296,19.686,19.8545,1263100.0],["2002-07-15",19.8545,19.8545,18.8326,19.5681,2826500.0],["2002-07-16",19.512,19.7029,19.1189,19.2144,1846000.0],["2002-07-17",19.4109,19.585,18.6978,19.1358,2605200.0],["2002-07-18",20.0454,20.2026,19.5401,19.6524,5368500.0],["2002-07-19",19.3716,19.8769,19.3267,19.6973,4604500.0],["2002-07-22",19.4278,19.8208,18.9224,19.3716,4506700.0],["2002-07-23",19.3716,19.6748,18.8775,18.9617,4361000.0],["2002-07-24",18.3272,19.686,17.8219,19.6524,4591000.0],["2002-07-25",19.5401,19.8376,18.8663,19.3716,3290000.0],["2002-07-26",19.2649,19.7085,19.2312,19.7029,2692500.0],["2002-07-29",20.1577,20.7753,20.1015,20.7753,4789800.0],["2002-07-30",20.7753,21.3368,20.4272,20.9494,5443900.0],["2002-07-31",21.1122,21.393,20.9494,21.3425,3103500.0],["2002-08-01",21.3649,21.6176,21.1291,21.4211,2796400.0],["2002-08-02",21.5614,21.7018,20.7978,20.9382,3395600.0],["2002-08-05",20.9943,21.2751,20.5788,20.6125,2999400.0],["2002-08-06",20.8708,21.1965,20.8371,20.8596,2822900.0],["2002-08-07",20.9719,21.2414,20.6406,21.028,2868000.0],["2002-08-08",21.028,21.32,20.9494,21.3144,3728900.0],["2002-08-09",21.1403,21.4267,21.0168,21.2245,3496100.0],["2002-08-12",21.2245,21.2245,20.9943,21.101,3242200.0],["2002-08-13",20.9494,21.1122,20.6125,20.6294,3015300.0],["2002-08-14",20.6518,21.0954,20.4834,21.0449,3032400.0],["2002-08-15",20.9999,21.3368,20.9438,21.1515,3065200.0],["2002-08-16",21.1235,21.4379,21.0168,21.2863,2038400.0],["2002-08-19",21.1403,21.6176,21.0561,21.567,2293000.0],["2002-08-20",21.3368,21.6176,21.32,21.4772,2692200.0],["2002-08-21",21.4997,21.5895,21.1347,21.2919,2497700.0],["2002-08-22",21.2526,21.8422,21.2526,21.7523,1884600.0],["2002-08-23",21.7299,21.7299,21.3986,21.5333,1393500.0],["2002-08-26",21.5614,21.7467,21.2975,21.7018,1350700.0],["2002-08-27",21.7018,21.9545,21.2975,21.3144,2405700.0],["2002-08-28",21.3313,21.3878,20.857,20.9248,1978400.0],["2002-08-29",20.8062,21.2353,20.6594,21.1281,2554200.0],["2002-08-30",21.128,21.2523,20.9361,21.0151,2206600.0],["2002-09-03",20.8909,20.9474,20.5126,20.5634,2694300.0],["2002-09-04",20.3884,20.9248,20.3828,20.8909,2003000.0],["2002-09-05",20.5521,21.1732,20.5295,20.9361,2253700.0],["2002-09-06",21.0038,21.2297,20.9756,21.0321,2382300.0],["2002-09-09",20.9756,21.2579,20.8627,21.1732,4087000.0],["2002-09-10",21.2297,21.2297,20.8853,21.1168,1578900.0],["2002-09-11",21.1732,21.2297,21.0038,21.0772,1191700.0],["2002-09-12",21.0208,21.1789,20.9304,20.97,1815700.0],["2002-09-13",20.8288,21.2184,20.8288,21.1789,1466300.0],["2002-09-16",21.0038,21.0885,20.778,20.9474,2457200.0],["2002-09-17",21.2297,21.3087,20.8006,20.874,2493100.0],["2002-09-18",20.874,21.0603,20.6651,20.8514,1834200.0],["2002-09-19",20.5804,20.7949,20.4957,20.5013,1792600.0],["2002-09-20",20.5013,20.7554,20.044,20.1625,3631400.0],["2002-09-23",19.9988,20.236,19.8181,20.1851,2300700.0],["2002-09-24",19.9593,20.1287,19.6092,19.6205,2056000.0],["2002-09-25",19.677,20.0496,19.4681,19.8972,2093500.0],["2002-09-26",20.044,20.4618,20.044,20.3997,2647100.0],["2002-09-27",20.3263,20.4844,19.9311,20.0496,2083300.0],["2002-09-30",19.8181,20.236,19.4794,20.0722,2076000.0],["2002-10-01",20.2134,20.4336,19.6487,20.4336,3019100.0],["2002-10-02",20.411,20.411,19.5753,19.6996,2195100.0],["2002-10-03",19.7617,20.1117,19.7504,19.7617,2661500.0],["2002-10-04",20.0157,20.1625,19.3382,19.6092,2350500.0],["2002-10-07",19.5923,19.7786,19.2535,19.2535,2999600.0],["2002-10-08",19.8972,19.8972,19.118,19.5302,3436100.0],["2002-10-09",19.197,19.3947,18.7284,18.8639,2433700.0],["2002-10-10",19.1124,19.9028,19.0898,19.7617,2926100.0],["2002-10-11",20.0157,20.7159,19.931,20.411,4297600.0],["2002-10-14",20.3828,20.4957,20.1004,20.3828,1970400.0],["2002-10-15",20.8909,21.145,20.6707,20.9812,4270400.0],["2002-10-16",20.9812,21.3595,20.5804,21.2127,3483700.0],["2002-10-17",22.4436,22.6412,22.0484,22.5114,8178300.0],["2002-10-18",22.4718,22.8332,22.3138,22.8332,5224500.0],["2002-10-21",22.6412,23.6858,22.4606,23.3188,4916200.0],["2002-10-22",22.7824,23.1494,22.7824,23.1494,3006000.0],["2002-10-23",23.155,23.5446,22.7203,23.3301,3870800.0],["2002-10-24",23.2623,23.3414,22.6243,22.6977,3619500.0],["2002-10-25",22.7146,22.9969,22.4436,22.8389,2660700.0],["2002-10-28",23.0082,23.2228,22.6073,22.709,2820000.0],["2002-10-29",22.5283,22.8276,22.0089,22.3025,2718500.0],["2002-10-30",22.2516,22.7824,22.0597,22.5791,2521000.0],["2002-10-31",22.5904,22.7824,22.2742,22.4605,2849300.0],["2002-11-01",22.2855,22.4154,21.9355,22.2178,2787900.0],["2002-11-04",22.4606,22.6808,22.1331,22.15,2529500.0],["2002-11-05",22.2742,22.3476,21.5854,21.8282,3190000.0],["2002-11-06",21.8225,22.5453,21.7096,22.3589,2724800.0],["2002-11-07",22.3646,22.3646,22.0766,22.2403,2747000.0],["2002-11-08",22.3589,22.6582,22.3138,22.5848,3015300.0],["2002-11-11",22.3589,22.6017,22.2178,22.325,1862700.0],["2002-11-12",22.246,22.3702,22.0371,22.1331,2592400.0],["2002-11-13",22.3872,22.5001,21.9072,22.3138,2433500.0],["2002-11-14",22.4718,22.5396,22.0371,22.1557,2890500.0],["2002-11-15",22.1557,22.5848,22.0371,22.5565,3046600.0],["2002-11-18",22.9235,22.98,22.421,22.5452,2338700.0],["2002-11-19",22.4718,23.0365,22.4154,22.7542,1494900.0],["2002-11-20",22.5735,22.709,22.5227,22.6186,2389000.0],["2002-11-21",22.6187,22.7598,21.8508,22.1613,3877200.0],["2002-11-22",21.8225,22.3646,21.8225,22.2008,3796400.0],["2002-11-25",22.1048,22.4154,22.0089,22.15,2077600.0],["2002-11-26",22.2692,22.2692,21.6391,21.781,2740700.0],["2002-11-27",21.9116,22.1954,21.6448,22.1216,1737200.0],["2002-11-29",22.167,22.4111,22.1387,22.1557,1020100.0],["2002-12-02",22.4225,22.4793,21.7186,22.0251,2667200.0],["2002-12-03",22.0251,22.2011,21.9627,22.116,1839100.0],["2002-12-04",21.9059,22.309,21.9059,21.94,2816300.0],["2002-12-05",22.133,22.133,21.7243,21.764,1741500.0],["2002-12-06",21.6051,21.8662,21.2872,21.6221,1949500.0],["2002-12-09",21.6221,21.9116,21.4404,21.4859,1905000.0],["2002-12-10",21.6278,21.8435,21.4688,21.8264,1194700.0],["2002-12-11",21.8208,22.0422,21.6278,21.9173,1653900.0],["2002-12-12",21.9173,21.957,21.571,21.7016,1382200.0],["2002-12-13",21.7016,21.781,21.4291,21.6051,1699400.0],["2002-12-16",21.571,21.8719,21.5199,21.8435,2150700.0],["2002-12-17",21.7129,21.8719,21.6164,21.6562,1426500.0],["2002-12-18",21.6221,21.7072,21.3723,21.5597,1700200.0],["2002-12-19",21.4631,21.8435,21.4064,21.5426,1788500.0],["2002-12-20",21.6562,21.8321,21.571,21.7072,2331400.0],["2002-12-23",21.7356,21.8548,21.5029,21.6051,1581300.0],["2002-12-24",21.6278,21.8548,21.4688,21.5597,606700.0],["2002-12-26",21.6562,21.9797,21.4859,21.6278,1159000.0],["2002-12-27",21.4575,21.5824,21.202,21.3099,1592100.0],["2002-12-30",21.2645,21.4064,20.9466,21.1736,2302600.0],["2002-12-31",21.202,21.202,20.8387,20.9977,1738900.0],["2003-01-02",21.2304,21.6051,21.0601,21.5483,1989500.0],["2003-01-03",21.5483,21.7299,21.4177,21.588,1713000.0],["2003-01-06",21.5142,21.8889,21.5142,21.8492,1989000.0],["2003-01-07",21.7129,21.8151,21.3894,21.4745,2278800.0],["2003-01-08",21.4291,21.5653,21.2361,21.3383,1748700.0],["2003-01-09",21.4802,21.7413,21.3723,21.6278,2329800.0],["2003-01-10",21.4859,21.6845,21.3723,21.6562,2092100.0],["2003-01-13",21.6845,21.781,21.4631,21.6391,1784200.0],["2003-01-14",21.5426,21.8094,21.4632,21.8094,1435500.0],["2003-01-15",21.5142,21.571,21.2134,21.2985,2648500.0],["2003-01-16",21.4291,21.4461,21.1055,21.2531,1867600.0],["2003-01-17",21.2588,21.3383,21.0147,21.2985,2159600.0],["2003-01-21",21.3212,21.361,20.9182,20.9182,2131900.0],["2003-01-22",20.8898,21.1453,20.5662,20.5889,2438800.0],["2003-01-23",20.606,20.7195,20.0667,20.1859,5561700.0],["2003-01-24",19.5842,20.1916,19.1585,19.465,5852200.0],["2003-01-27",19.465,19.7261,19.2947,19.4991,2662400.0],["2003-01-28",19.7261,19.7318,19.4196,19.5501,2746500.0],["2003-01-29",19.3855,19.6921,19.2493,19.6126,2111200.0],["2003-01-30",19.868,20.0099,19.5899,19.6864,2511700.0],["2003-01-31",19.5842,20.0326,19.5672,19.9759,2613700.0],["2003-02-03",19.7829,20.0837,19.7545,19.9702,2365300.0],["2003-02-04",19.4991,19.5842,18.9484,19.5785,3877100.0],["2003-02-05",19.5728,19.8283,19.3969,19.5217,3419900.0],["2003-02-06",19.5274,19.5274,17.7677,18.1764,11324900.0],["2003-02-07",18.307,18.4091,17.6655,17.8358,5934600.0],["2003-02-10",17.9948,18.0799,17.7507,18.0686,2692100.0],["2003-02-11",18.307,18.3297,17.7961,17.8812,2374300.0],["2003-02-12",17.9664,18.2105,17.6315,17.6315,1620700.0],["2003-02-13",17.7393,18.0856,17.7393,17.9948,2262700.0],["2003-02-14",18.1367,18.307,17.8528,18.2048,2773000.0],["2003-02-18",18.1651,18.3354,17.8585,17.9891,2989600.0],["2003-02-19",17.9096,17.938,17.7904,17.8528,3020000.0],["2003-02-20",18.0629,18.0629,17.8585,17.8585,2356200.0],["2003-02-21",18.0288,18.4943,17.8869,18.2729,2826500.0],["2003-02-24",18.2899,18.2899,17.9948,18.0742,1557400.0],["2003-02-25",18.0231,18.3637,17.9777,18.3297,2321100.0],["2003-02-26",18.3411,18.3811,17.9695,18.0095,1825200.0],["2003-02-27",18.1238,18.221,17.9466,18.1296,2877500.0],["2003-02-28",18.1867,18.3354,18.0381,18.0838,2658100.0],["2003-03-03",18.2839,18.4269,18.1296,18.2268,2327300.0],["2003-03-04",18.2782,18.3583,18.141,18.1925,2789800.0],["2003-03-05",18.1925,18.3983,18.181,18.3983,2651700.0],["2003-03-06",18.3525,18.3868,18.181,18.2268,2338500.0],["2003-03-07",18.0838,18.4383,18.061,18.3697,1949700.0],["2003-03-10",18.2668,18.3011,17.8208,17.8723,1966600.0],["2003-03-11",18.0381,18.0838,17.6093,17.6436,2383500.0],["2003-03-12",17.5521,17.6093,17.1805,17.5407,2627600.0],["2003-03-13",17.6779,18.1296,17.6093,18.1296,2289900.0],["2003-03-14",18.1467,18.4955,18.0552,18.2382,2472800.0],["2003-03-17",18.2382,18.8328,18.1524,18.8328,1877100.0],["2003-03-18",18.9243,19.0043,18.6556,18.9757,1960700.0],["2003-03-19",18.8957,19.0901,18.6899,18.9757,1530200.0],["2003-03-20",18.7813,19.2387,18.7013,19.1415,1456700.0],["2003-03-21",19.2559,19.4045,18.9586,19.3302,2210600.0],["2003-03-24",19.3302,19.3302,18.6441,18.7756,1633800.0],["2003-03-25",18.8214,18.9929,18.6155,18.8099,1690200.0],["2003-03-26",18.667,18.8957,18.6098,18.7413,1301700.0],["2003-03-27",18.747,18.9929,18.4669,18.8328,1514800.0],["2003-03-28",18.7242,18.9529,18.5812,18.8671,1000400.0],["2003-03-31",18.8671,19.2273,18.7528,18.9643,2824900.0],["2003-04-01",19.0958,19.6961,19.0958,19.5475,2391000.0],["2003-04-02",19.982,20.0677,19.7876,19.8333,2480900.0],["2003-04-03",19.9763,20.0391,19.6332,19.8333,2083300.0],["2003-04-04",19.839,20.2393,19.839,20.102,1912700.0],["2003-04-07",20.7252,20.8224,20.062,20.0963,3287000.0],["2003-04-08",20.0277,20.1478,19.839,20.1363,2651400.0],["2003-04-09",20.365,20.5194,20.1592,20.205,2112800.0],["2003-04-10",20.2393,20.2393,19.8962,20.1363,1711700.0],["2003-04-11",20.2678,20.4508,20.0106,20.0677,1167100.0],["2003-04-14",20.325,20.5823,20.2335,20.5766,2105900.0],["2003-04-15",20.5537,20.7824,20.3765,20.548,2958800.0],["2003-04-16",21.4113,21.4113,20.8396,20.9253,5310900.0],["2003-04-17",21.0683,21.4342,21.034,21.4227,3503900.0],["2003-04-21",21.3255,21.4056,21.2398,21.3141,1982400.0],["2003-04-22",21.3141,21.9373,21.2569,21.8344,3393000.0],["2003-04-23",21.8344,21.9602,21.68,21.9602,1476200.0],["2003-04-24",21.9602,21.9602,21.3027,21.5028,1840800.0],["2003-04-25",21.4685,21.6686,21.3141,21.4685,1794800.0],["2003-04-28",21.4742,21.8801,21.4342,21.7258,1958800.0],["2003-04-29",21.7257,21.8115,21.3827,21.3827,2894200.0],["2003-04-30",21.4685,21.7658,21.3084,21.6057,2546900.0],["2003-05-01",21.6114,21.8801,21.4742,21.8344,1715500.0],["2003-05-02",21.64,22.0974,21.64,21.9259,1705900.0],["2003-05-05",22.0688,22.0974,21.6343,21.7601,1683700.0],["2003-05-06",21.7601,21.7601,21.0454,21.154,4646000.0],["2003-05-07",21.154,21.2626,20.9253,21.0968,2148300.0],["2003-05-08",20.8682,21.0968,20.6337,20.7252,2313200.0],["2003-05-09",20.7309,20.8853,20.548,20.7652,2351800.0],["2003-05-12",20.6795,20.9025,20.548,20.8453,2403900.0],["2003-05-13",20.9539,21.0397,20.7252,20.7995,2447200.0],["2003-05-14",21.0111,21.0168,20.7652,20.8624,2389400.0],["2003-05-15",20.9997,21.1426,20.8682,20.9139,2272200.0],["2003-05-16",20.9139,21.1998,20.851,20.9939,2113100.0],["2003-05-19",20.8853,20.9196,20.5823,20.6795,2632100.0],["2003-05-20",20.6509,20.6795,20.3021,20.3879,3068100.0],["2003-05-21",20.3079,20.4908,19.982,20.2393,2376300.0],["2003-05-22",20.3822,20.4965,19.9362,20.0506,3391900.0],["2003-05-23",20.0506,20.0677,19.9248,19.9991,2865200.0],["2003-05-27",20.0677,20.2621,19.942,20.1821,2980300.0],["2003-05-28",20.2224,20.5446,20.1993,20.349,2857500.0],["2003-05-29",20.3547,20.5331,20.136,20.1418,2913200.0],["2003-05-30",20.3145,20.8036,20.2799,20.7115,3596300.0],["2003-06-02",20.9129,21.0626,20.7173,20.7403,2781100.0],["2003-06-03",20.8324,20.8727,20.3317,20.6425,2372000.0],["2003-06-04",20.6597,20.7748,20.5677,20.723,1870900.0],["2003-06-05",20.8899,20.9129,20.5446,20.5734,3229600.0],["2003-06-06",20.7748,21.028,20.7,20.7518,2701700.0],["2003-06-09",20.7518,20.9245,20.2569,20.3662,2777000.0],["2003-06-10",20.3144,20.5044,20.09,20.2857,2684300.0],["2003-06-11",20.1418,20.349,19.8828,20.349,4428500.0],["2003-06-12",20.6022,20.723,20.4871,20.631,2432500.0],["2003-06-13",20.7173,20.8209,20.5561,20.746,1606200.0],["2003-06-16",20.8899,21.3676,20.8842,21.2928,3118800.0],["2003-06-17",21.3215,21.3733,21.1431,21.2467,2023800.0],["2003-06-18",21.2525,21.2812,20.9475,21.0798,1809900.0],["2003-06-19",21.1201,21.1892,20.7461,20.8324,1989100.0],["2003-06-20",20.9647,21.1316,20.8324,21.0338,2740900.0],["2003-06-23",20.9935,21.0913,20.7691,20.8266,1722000.0],["2003-06-24",20.8784,21.1489,20.8209,21.0453,2498600.0],["2003-06-25",21.2064,21.3215,20.9762,21.005,3199600.0],["2003-06-26",21.005,21.1604,20.8669,21.1028,2131900.0],["2003-06-27",21.005,21.1086,20.7863,20.8899,2370200.0],["2003-06-30",21.0626,21.1028,20.5159,20.5159,2880200.0],["2003-07-01",21.1201,21.3215,20.9532,21.264,3400500.0],["2003-07-02",21.2928,21.8049,21.264,21.7244,3478700.0],["2003-07-03",21.5805,21.874,21.4884,21.6381,1444000.0],["2003-07-07",21.7531,22.0409,21.7301,21.8855,2240400.0],["2003-07-08",21.8855,22.0524,21.7762,22.0121,1582600.0],["2003-07-09",21.897,22.156,21.7877,22.1099,2724400.0],["2003-07-10",21.8855,21.9143,21.3963,21.615,2386700.0],["2003-07-11",21.6668,21.8337,21.6553,21.7359,1380400.0],["2003-07-14",21.8682,21.9948,21.6956,21.7531,1405900.0],["2003-07-15",21.8107,21.8682,21.5862,21.6841,2212500.0],["2003-07-16",21.6841,21.7531,21.4251,21.5805,2118500.0],["2003-07-17",21.8682,22.6221,21.8682,22.5818,5477700.0],["2003-07-18",22.7314,22.812,22.3286,22.6106,3891000.0],["2003-07-21",22.6106,22.6106,22.1675,22.3344,2268800.0],["2003-07-22",22.3344,22.4149,22.1157,22.2193,2010800.0],["2003-07-23",22.0466,22.0984,21.8337,22.0236,2375700.0],["2003-07-24",22.156,22.3862,22.0064,22.0581,2441100.0],["2003-07-25",22.0697,22.4437,21.9891,22.4437,2026600.0],["2003-07-28",22.2135,22.2941,21.8797,22.0697,2837100.0],["2003-07-29",22.156,22.156,21.7531,21.9546,2162200.0],["2003-07-30",22.156,22.156,21.9315,22.0006,2053800.0],["2003-07-31",22.2308,22.2308,21.8395,21.8855,2869500.0],["2003-08-01",21.8395,21.9488,21.3503,21.615,1992800.0],["2003-08-04",21.4079,21.4481,21.1259,21.1546,3145600.0],["2003-08-05",21.0856,21.3215,20.7115,20.9244,2474100.0],["2003-08-06",20.9187,21.1719,20.8669,20.9705,2702400.0],["2003-08-07",20.982,21.2064,20.9302,21.1489,2094800.0],["2003-08-08",21.2525,21.287,21.1316,21.1604,1448300.0],["2003-08-11",21.1604,21.1604,20.6712,20.746,3564600.0],["2003-08-12",20.7748,20.7978,20.5159,20.6943,3637400.0],["2003-08-13",20.7173,20.8554,20.5907,20.654,2378300.0],["2003-08-14",20.631,20.9014,20.5619,20.7978,2829900.0],["2003-08-15",20.9187,20.9187,20.7288,20.8324,1280500.0],["2003-08-18",20.8324,20.936,20.7633,20.8209,1511900.0],["2003-08-19",20.8209,20.8842,20.6655,20.7288,1519200.0],["2003-08-20",20.5907,20.9993,20.5907,20.9014,2631400.0],["2003-08-21",21.2928,21.4309,21.1259,21.1834,2875900.0],["2003-08-22",21.3215,21.3733,20.8611,20.8727,2053500.0],["2003-08-25",20.7863,20.8554,20.7115,20.7518,1469200.0],["2003-08-26",20.746,20.8381,20.5446,20.7691,2205800.0],["2003-08-27",20.8386,20.8386,20.5142,20.5664,3375200.0],["2003-08-28",20.5316,20.6532,20.3868,20.5953,2646700.0],["2003-08-29",20.4158,20.7111,20.3579,20.7054,1683300.0],["2003-09-02",20.7922,21.0239,20.6417,20.9486,2142300.0],["2003-09-03",21.0239,21.2845,20.995,21.1919,2266300.0],["2003-09-04",21.1339,21.3482,21.1339,21.3135,2214700.0],["2003-09-05",21.1687,21.383,21.1687,21.3135,1891200.0],["2003-09-08",21.3251,21.632,21.3135,21.4814,1932200.0],["2003-09-09",21.4004,21.5336,21.3367,21.383,2083100.0],["2003-09-10",21.4293,21.6436,21.383,21.4409,2004400.0],["2003-09-11",21.4583,21.5915,20.966,21.1803,3236300.0],["2003-09-12",21.0239,21.0239,20.7054,20.8444,2853000.0],["2003-09-15",20.6474,20.7343,20.2015,20.5953,4010700.0],["2003-09-16",20.6764,21.4293,20.6185,21.3482,5001600.0],["2003-09-17",21.3135,21.3425,21.0876,21.105,1663000.0],["2003-09-18",21.105,21.522,21.0471,21.4004,2867000.0],["2003-09-19",21.4872,21.7768,21.244,21.7073,3205400.0],["2003-09-22",21.6031,21.6726,21.4525,21.5567,1743600.0],["2003-09-23",21.5278,21.7073,21.4699,21.69,1258700.0],["2003-09-24",21.6031,21.6842,21.2382,21.2556,2081700.0],["2003-09-25",21.3714,21.4293,21.1282,21.1339,1853600.0],["2003-09-26",21.1397,21.2556,20.9544,21.1397,1726700.0],["2003-09-29",21.1397,21.2903,21.0818,21.2034,2407100.0],["2003-09-30",21.2382,21.2556,20.9949,21.1571,2494800.0],["2003-10-01",21.1977,21.6552,21.1745,21.6031,2562300.0],["2003-10-02",21.6031,21.7768,21.4872,21.6494,2094400.0],["2003-10-03",21.6494,21.9911,21.6494,21.8,2127100.0],["2003-10-06",21.7942,21.9795,21.6494,21.8811,1136000.0],["2003-10-07",21.7479,22.0085,21.661,22.0085,1372700.0],["2003-10-08",21.9737,22.1823,21.8927,22.1765,1851500.0],["2003-10-09",22.3212,22.4429,22.049,22.1649,1943600.0],["2003-10-10",22.0259,22.1127,21.9216,21.9795,1052900.0],["2003-10-13",22.1243,22.5877,21.9564,21.9795,2388200.0],["2003-10-14",21.9506,22.4197,21.8347,22.4139,3285100.0],["2003-10-15",22.8193,22.8193,22.4602,22.6861,4001300.0],["2003-10-16",23.19,23.3695,23.022,23.1089,7839600.0],["2003-10-17",23.1089,23.3348,23.0915,23.1958,6266900.0],["2003-10-20",23.2074,23.3927,23.1263,23.2421,3010600.0],["2003-10-21",23.3116,23.4217,23.08,23.3116,3368700.0],["2003-10-22",23.3116,23.3116,23.0973,23.1611,3009000.0],["2003-10-23",23.0742,23.2827,22.9294,23.1611,2479300.0],["2003-10-24",23.1611,23.2248,22.6282,23.1379,2216900.0],["2003-10-27",23.2248,23.3058,22.802,23.0742,2779500.0],["2003-10-28",23.0742,23.0742,22.7614,23.0278,3845200.0],["2003-10-29",23.0221,23.3522,22.9062,23.3058,4101600.0],["2003-10-30",23.3058,23.3058,22.8715,22.9294,3105200.0],["2003-10-31",23.0047,23.1147,22.8772,22.8772,2410300.0],["2003-11-03",22.8773,23.3058,22.8483,23.2132,2620400.0],["2003-11-04",23.2189,23.3869,23.0394,23.329,3029900.0],["2003-11-05",23.3116,23.4275,23.1611,23.4101,2756300.0],["2003-11-06",23.4448,23.4564,23.3,23.4448,1770600.0],["2003-11-07",23.4448,23.6765,23.4332,23.4448,2467300.0],["2003-11-10",23.5259,23.5259,23.3174,23.4564,1432000.0],["2003-11-11",23.4622,23.5954,23.4332,23.5723,1391100.0],["2003-11-12",23.5723,23.5896,23.3638,23.4333,1492500.0],["2003-11-13",23.4333,23.4333,23.1958,23.3116,1679800.0],["2003-11-14",23.3985,23.8908,23.3,23.6765,2789600.0],["2003-11-17",23.5433,23.5491,23.2769,23.497,2133500.0],["2003-11-18",23.4564,23.468,23.0163,23.0684,2579100.0],["2003-11-19",22.9931,23.1147,22.9931,23.051,2188700.0],["2003-11-20",23.051,23.2132,22.9178,23.1263,1989900.0],["2003-11-21",23.1668,23.2248,23.0047,23.1784,2429700.0],["2003-11-24",23.2711,23.4506,23.2363,23.3811,1938000.0],["2003-11-25",23.317,23.6025,23.2996,23.5326,1815600.0],["2003-11-26",23.6258,23.6317,23.3811,23.6084,1412900.0],["2003-11-28",23.6084,23.6433,23.5268,23.5268,603600.0],["2003-12-01",23.5676,23.9521,23.5443,23.9113,2643200.0],["2003-12-02",23.9288,23.9696,23.6783,23.7832,1362600.0],["2003-12-03",23.6433,23.789,23.5093,23.5443,1664200.0],["2003-12-04",23.5443,23.754,23.5035,23.7249,1379700.0],["2003-12-05",23.7249,23.8298,23.6258,23.7191,1784400.0],["2003-12-08",23.6899,23.9405,23.4569,23.8705,1496700.0],["2003-12-09",23.9579,23.9579,23.754,23.8006,1902100.0],["2003-12-10",23.8065,23.8764,23.655,23.7191,1758800.0],["2003-12-11",23.8298,24.424,23.7424,24.325,3578200.0],["2003-12-12",24.4007,24.459,24.2027,24.4124,1895500.0],["2003-12-15",24.4707,24.4998,24.0978,24.1211,2090000.0],["2003-12-16",24.2959,24.3425,24.0803,24.325,2803200.0],["2003-12-17",24.3658,24.3774,24.2551,24.2959,1860500.0],["2003-12-18",24.3774,24.6688,24.1852,24.628,2428300.0],["2003-12-19",24.762,24.7969,24.628,24.7678,2622100.0],["2003-12-22",24.6454,24.9076,24.593,24.6804,2668900.0],["2003-12-23",24.7154,24.8494,24.4357,24.5347,2755900.0],["2003-12-24",24.6163,24.7095,24.4765,24.628,699300.0],["2003-12-26",24.6571,24.7387,24.6163,24.6629,538500.0],["2003-12-29",24.762,24.8202,24.6163,24.8144,1601100.0],["2003-12-30",24.9076,25.1698,24.8494,25.0708,2422900.0],["2003-12-31",25.1465,25.2106,24.9426,25.0649,1488100.0],["2004-01-02",25.2572,25.5718,25.1756,25.3213,2082300.0],["2004-01-05",25.3446,25.3679,24.9426,25.0708,2694500.0],["2004-01-06",25.0824,25.0824,24.7969,24.8843,2451200.0],["2004-01-07",24.9193,25.1349,24.7911,25.0883,2732900.0],["2004-01-08",25.2339,25.3096,25.0824,25.2747,1921200.0],["2004-01-09",25.4611,25.8107,25.4495,25.6476,3133000.0],["2004-01-12",25.6359,25.9098,25.5777,25.8282,1995700.0],["2004-01-13",25.8282,25.9447,25.5951,25.7991,1530600.0],["2004-01-14",25.7816,26.1253,25.6942,25.9913,1971200.0],["2004-01-15",25.9972,26.1603,25.869,25.9913,1502700.0],["2004-01-16",25.9913,26.0729,25.7524,26.0438,24793300.0],["2004-01-20",25.9564,25.9564,25.5777,25.7175,2803000.0],["2004-01-21",26.2186,26.3642,26.0321,26.3118,4021400.0],["2004-01-22",26.3293,26.3351,25.9972,26.2069,1923400.0],["2004-01-23",26.2127,26.4108,25.9156,26.1545,1339000.0],["2004-01-26",26.2768,26.6148,26.271,26.5915,2712600.0],["2004-01-27",26.4458,26.539,26.2186,26.3293,1964800.0],["2004-01-28",26.3351,26.6788,26.2186,26.2419,2151400.0],["2004-01-29",26.3351,26.5099,25.9972,26.1195,2429200.0],["2004-01-30",26.1195,26.5274,26.0379,26.4866,2060300.0],["2004-02-02",26.4866,26.8129,26.4808,26.7546,2415500.0],["2004-02-03",26.6555,26.7546,26.3817,26.4749,2507600.0],["2004-02-04",26.4749,26.4749,26.0438,26.0962,2883700.0],["2004-02-05",26.2768,26.5099,26.102,26.4283,4108500.0],["2004-02-06",26.4982,27.1042,26.4516,27.0983,3501200.0],["2004-02-09",26.8595,27.1799,26.7721,26.9818,2419900.0],["2004-02-10",27.0051,27.279,26.9993,27.1741,2864000.0],["2004-02-11",27.1042,27.4246,27.0051,27.4071,2551700.0],["2004-02-12",27.2673,27.3081,26.9469,27.1333,1623900.0],["2004-02-13",27.1508,27.4945,27.075,27.2265,2620400.0],["2004-02-17",27.2382,27.3838,27.0867,27.1799,1895800.0],["2004-02-18",27.2265,27.279,26.9876,27.075,1222400.0],["2004-02-19",27.2673,27.2906,26.9643,27.0634,1756900.0],["2004-02-20",27.209,27.209,26.8886,27.1216,2679100.0],["2004-02-23",27.1333,27.1683,26.7837,26.9469,2043200.0],["2004-02-24",26.8012,26.8536,26.6555,26.7662,2793800.0],["2004-02-25",26.8835,26.9011,26.608,26.6842,2288200.0],["2004-02-26",26.6197,26.8483,26.4849,26.8131,1931300.0],["2004-02-27",26.819,27.0535,26.6959,26.7487,1931600.0],["2004-03-01",26.7486,26.7955,26.3969,26.4497,4187600.0],["2004-03-02",26.5259,26.5259,26.0862,26.1273,4913600.0],["2004-03-03",26.1566,26.2387,26.0452,26.0745,4734400.0],["2004-03-04",26.1038,26.1566,26.0569,26.0862,2811600.0],["2004-03-05",26.0569,26.1507,26.0042,26.0569,3437600.0],["2004-03-08",26.0862,26.5435,26.0804,26.3793,3096300.0],["2004-03-09",26.3911,26.7135,26.3852,26.4614,4045600.0],["2004-03-10",26.6255,26.649,26.1918,26.2914,2581200.0],["2004-03-11",26.1918,26.309,25.7697,25.8224,3211300.0],["2004-03-12",25.9983,26.2328,25.9983,26.1742,2741500.0],["2004-03-15",26.1273,26.1742,25.7404,25.758,2706900.0],["2004-03-16",25.8928,26.0276,25.8811,26.0042,2372000.0],["2004-03-17",26.0569,26.1918,25.9749,26.1214,1632700.0],["2004-03-18",26.1214,26.3793,25.9749,26.2562,1641300.0],["2004-03-19",26.2621,26.5142,26.0804,26.2386,2117700.0],["2004-03-22",25.9104,26.0335,25.799,26.0042,2084900.0],["2004-03-23",26.0159,26.1155,25.8869,26.0569,2102400.0],["2004-03-24",25.9983,26.1214,25.6173,25.6583,2708800.0],["2004-03-25",26.2445,26.4321,25.8224,26.3442,3001100.0],["2004-03-26",26.3442,26.5083,26.2093,26.2386,2267600.0],["2004-03-29",26.3207,26.6842,26.309,26.5904,2052900.0],["2004-03-30",26.5904,26.6138,26.4673,26.5904,1565200.0],["2004-03-31",26.6724,26.7486,26.4145,26.649,2090700.0],["2004-04-01",26.8131,27.2293,26.7721,27.0769,3235700.0],["2004-04-02",27.2997,27.3173,26.9714,27.03,2666300.0],["2004-04-05",27.03,27.2762,27.03,27.2587,1978900.0],["2004-04-06",27.1707,27.2,26.9597,27.0593,1387900.0],["2004-04-07",26.9362,27.0359,26.7662,26.8776,1707200.0],["2004-04-08",27.6983,28.1262,27.669,28.05,6027000.0],["2004-04-12",28.1262,28.2318,27.6631,27.8331,3097300.0],["2004-04-13",27.9035,27.9035,27.4638,27.5225,2641200.0],["2004-04-14",27.3466,27.7862,27.288,27.5752,2785400.0],["2004-04-15",27.4638,27.5342,27.1649,27.3583,2640600.0],["2004-04-16",27.6104,27.7745,27.5283,27.669,1891400.0],["2004-04-19",27.6866,27.7276,27.4873,27.5752,1651000.0],["2004-04-20",27.7862,27.7862,27.1062,27.1062,2111300.0],["2004-04-21",27.1707,27.2821,26.5083,26.9655,2859800.0],["2004-04-22",26.7897,27.9856,26.6783,27.37,3211900.0],["2004-04-23",27.37,27.3993,27.118,27.2587,2182100.0],["2004-04-26",27.2587,27.4345,27.1531,27.2059,1902700.0],["2004-04-27",27.37,27.6983,27.3407,27.4462,2204200.0],["2004-04-28",27.4638,27.4814,27.0535,27.0945,1887600.0],["2004-04-29",26.9011,27.5459,26.9011,26.948,2177400.0],["2004-04-30",27.0476,27.1707,26.8659,26.9069,1699900.0],["2004-05-03",26.8835,27.1942,26.8307,27.1414,1992700.0],["2004-05-04",27.0418,27.4052,26.8424,27.0886,2395600.0],["2004-05-05",27.0711,27.2704,26.9714,26.989,1599000.0],["2004-05-06",26.9597,26.9597,26.5142,26.7369,2609200.0],["2004-05-07",26.6138,26.7311,26.2328,26.2504,3120000.0],["2004-05-10",25.9397,26.1918,25.6173,25.9104,3553700.0],["2004-05-11",25.9221,26.1742,25.8224,25.9104,5257200.0],["2004-05-12",25.8752,25.8752,25.1542,25.6818,4682300.0],["2004-05-13",25.5586,26.2035,25.5586,25.84,3844600.0],["2004-05-14",25.8459,25.8811,25.5176,25.6173,3106500.0],["2004-05-17",25.588,25.588,25.1776,25.418,2656500.0],["2004-05-18",25.4004,25.5821,25.1952,25.3593,2475000.0],["2004-05-19",25.4179,25.7111,25.2714,25.3359,2022600.0],["2004-05-20",25.4531,25.7169,25.3535,25.6642,2364100.0],["2004-05-21",25.7638,25.9162,25.5938,25.5997,2436500.0],["2004-05-24",25.7638,25.8693,25.5528,25.6173,1798300.0],["2004-05-25",25.6173,25.928,25.459,25.8928,2938600.0],["2004-05-26",25.8456,26.1052,25.7335,25.9518,2554300.0],["2004-05-27",26.2232,26.2527,25.9872,26.0167,3313000.0],["2004-05-28",26.0108,26.0462,25.8574,25.9459,2283400.0],["2004-06-01",25.9459,26.0462,25.8456,25.94,2594900.0],["2004-06-02",25.9459,26.1642,25.9459,26.0875,2464600.0],["2004-06-03",25.7925,25.9872,25.6273,25.6391,3287500.0],["2004-06-04",25.7335,25.9577,25.7335,25.822,2144100.0],["2004-06-07",25.9577,26.3235,25.9518,26.3117,2820600.0],["2004-06-08",26.3117,26.5476,26.2232,26.5004,2443700.0],["2004-06-09",26.5004,26.6066,26.3883,26.4178,2019400.0],["2004-06-10",26.7836,26.8308,26.5299,26.642,3122500.0],["2004-06-14",26.5535,26.6066,26.3706,26.4119,1702800.0],["2004-06-15",26.6656,26.9193,26.6184,26.7305,2464200.0],["2004-06-16",26.7246,26.8131,26.5653,26.5889,1559800.0],["2004-06-17",26.5358,26.8957,26.4532,26.819,2434600.0],["2004-06-18",26.6892,27.0668,26.6597,26.9606,2290100.0],["2004-06-21",26.9016,27.1022,26.8957,26.9429,1398800.0],["2004-06-22",26.8957,27.1848,26.8603,27.0904,1739900.0],["2004-06-23",27.0963,27.3027,27.0078,27.232,2105100.0],["2004-06-24",27.2851,27.4444,27.2556,27.3559,2218000.0],["2004-06-25",27.3618,27.4562,27.0786,27.0786,2481600.0],["2004-06-28",27.1966,27.2497,27.0078,27.0373,2564600.0],["2004-06-29",27.0609,27.2202,26.9901,27.1081,1591300.0],["2004-06-30",27.1966,27.5328,27.1435,27.4621,1947700.0],["2004-07-01",27.4621,27.6685,27.3382,27.4621,2320800.0],["2004-07-02",27.4325,27.5033,27.2851,27.3146,1055600.0],["2004-07-06",27.3205,27.5151,27.1612,27.3854,2446900.0],["2004-07-07",27.4208,27.6036,27.3382,27.4916,1889200.0],["2004-07-08",27.3146,27.4975,27.2025,27.2379,1707700.0],["2004-07-09",27.2379,27.58,27.2379,27.4916,1642400.0],["2004-07-12",27.5505,28.0166,27.5151,27.7511,2344000.0],["2004-07-13",27.7865,27.8337,27.6095,27.6567,1380200.0],["2004-07-14",27.5977,27.8986,27.5152,27.7629,2502800.0],["2004-07-15",27.7629,27.8042,27.5387,27.5741,2259900.0],["2004-07-16",27.7039,27.7039,27.2084,27.2556,2395400.0],["2004-07-19",27.3264,28.1405,27.3205,28.0933,3185400.0],["2004-07-20",28.0992,28.0992,27.4208,27.5152,5295700.0],["2004-07-21",27.5505,27.8278,27.173,27.1966,3969500.0],["2004-07-22",27.0609,27.409,26.8485,27.0314,4558600.0],["2004-07-23",27.0314,27.3913,26.9665,27.1494,2584400.0],["2004-07-26",27.3441,27.3854,27.1435,27.3736,2015300.0],["2004-07-27",27.5505,27.7806,27.4798,27.639,2791400.0],["2004-07-28",27.6095,27.8573,27.3854,27.7393,2886400.0],["2004-07-29",27.7452,27.9281,27.639,27.7039,2205700.0],["2004-07-30",27.7039,27.8455,27.4798,27.7747,1937000.0],["2004-08-02",27.6095,27.8042,27.4325,27.7452,2245500.0],["2004-08-03",27.8396,27.8573,27.6508,27.7157,2888000.0],["2004-08-04",27.6095,27.875,27.4916,27.7983,1697000.0],["2004-08-05",27.7983,27.8396,27.5623,27.5623,1931900.0],["2004-08-06",27.4208,27.5859,27.1376,27.2674,2042300.0],["2004-08-09",27.2674,27.5623,27.1553,27.4385,1865300.0],["2004-08-10",27.5977,27.8632,27.4326,27.8632,2693200.0],["2004-08-11",27.7216,28.0225,27.5505,28.0107,2491000.0],["2004-08-12",28.0107,28.0166,27.4739,27.4798,2751400.0],["2004-08-13",27.4208,27.4326,26.9311,27.0963,3951200.0],["2004-08-16",27.1966,27.4916,27.055,27.4621,3374400.0],["2004-08-17",27.5033,27.5682,27.1376,27.2084,2627700.0],["2004-08-18",27.1376,27.6508,27.0786,27.6508,2298700.0],["2004-08-19",27.5741,27.7924,27.5623,27.7747,2144800.0],["2004-08-20",27.7865,28.0874,27.7334,28.0343,2642700.0],["2004-08-23",27.9753,28.2998,27.9753,28.1169,2434800.0],["2004-08-24",28.2585,28.3175,28.1818,28.2821,2206900.0],["2004-08-25",28.3175,28.7481,28.2585,28.6773,3226700.0],["2004-08-26",28.695,28.695,28.288,28.4119,2045500.0],["2004-08-27",28.0974,28.4475,28.0914,28.2991,2283900.0],["2004-08-30",28.2457,28.3288,28.1508,28.1508,1391200.0],["2004-08-31",28.1448,28.1745,27.7947,28.0143,3269100.0],["2004-09-01",27.7947,27.8007,27.2725,27.3972,4778300.0],["2004-09-02",26.9996,27.8066,26.9996,27.6939,3993100.0],["2004-09-03",27.7532,28.1567,27.7176,27.9015,3195400.0],["2004-09-07",28.0143,28.5127,28.0143,28.4297,3467800.0],["2004-09-08",28.3644,28.4475,28.1864,28.2101,2258200.0],["2004-09-09",28.0974,28.1626,27.4387,27.593,4186600.0],["2004-09-10",27.4862,27.8719,27.3141,27.8422,2881800.0],["2004-09-13",27.8422,28.311,27.771,28.2635,3462600.0],["2004-09-14",28.2635,28.4534,28.1804,28.3229,2901600.0],["2004-09-15",28.4415,28.4831,28.1449,28.311,2880500.0],["2004-09-16",28.4415,28.5958,28.3703,28.5305,1922500.0],["2004-09-17",28.5958,28.9934,28.5305,28.9815,4250900.0],["2004-09-20",28.9578,28.9756,28.5958,28.7145,2302200.0],["2004-09-21",28.8272,29.207,28.7976,29.1239,2694000.0],["2004-09-22",28.9281,28.94,28.7501,28.7857,2373000.0],["2004-09-23",28.7501,28.8925,28.6552,28.7204,2025100.0],["2004-09-24",28.6433,28.7442,28.5602,28.6314,2291800.0],["2004-09-27",28.6314,28.6373,28.1092,28.133,4535500.0],["2004-09-28",28.1745,28.5009,28.1745,28.3644,2619100.0],["2004-09-29",28.2457,28.4534,28.1389,28.4356,1889500.0],["2004-09-30",28.4297,28.5365,28.1982,28.4771,2391300.0],["2004-10-01",28.762,29.0053,28.5662,28.762,3306200.0],["2004-10-04",29.0171,29.1714,28.8213,28.8451,2739400.0],["2004-10-05",28.8451,28.9281,28.489,28.6611,2656700.0],["2004-10-06",28.6908,28.8332,28.5543,28.7798,1457400.0],["2004-10-07",28.7857,28.7857,28.5127,28.5483,1520300.0],["2004-10-08",28.5484,28.7501,28.3466,28.4237,1291600.0],["2004-10-11",28.5484,28.6196,28.3466,28.3941,1314500.0],["2004-10-12",28.4,28.4534,28.2873,28.3941,1789700.0],["2004-10-13",28.5365,28.5424,28.1982,28.2694,2815300.0],["2004-10-14",28.3347,28.5187,27.5514,28.1211,5232500.0],["2004-10-15",28.2457,28.2635,27.8956,28.1211,4336400.0],["2004-10-18",28.1626,28.5721,27.8541,28.5187,2863700.0],["2004-10-19",28.4534,28.4712,27.2607,27.5811,4997000.0],["2004-10-20",27.3556,27.676,26.9996,27.498,4994800.0],["2004-10-21",27.2963,28.1092,27.1776,27.9431,4167100.0],["2004-10-22",27.9431,28.1389,27.6998,27.7888,2764700.0],["2004-10-25",27.593,27.8541,27.504,27.7117,1913300.0],["2004-10-26",28.0084,28.2635,27.86,28.2516,3525600.0],["2004-10-27",28.127,28.3822,27.949,28.3822,2575100.0],["2004-10-28",28.2457,28.4712,28.1211,28.305,2015400.0],["2004-10-29",28.2516,28.5839,28.0677,28.5365,2063400.0],["2004-11-01",28.6196,28.6789,28.4059,28.4831,1426000.0],["2004-11-02",28.5127,28.9044,28.5127,28.5543,2014000.0],["2004-11-03",28.6967,28.8569,28.4475,28.5483,2479100.0],["2004-11-04",28.3347,28.8154,28.2576,28.8154,2338400.0],["2004-11-05",28.9281,29.0053,28.4059,28.6848,2017900.0],["2004-11-08",28.8747,28.9756,28.6018,28.6314,2121300.0],["2004-11-09",28.6908,28.8154,28.5543,28.6314,1969200.0],["2004-11-10",29.0527,29.5987,29.0409,29.4206,4075700.0],["2004-11-11",29.5571,30.0853,29.5215,29.9784,3954400.0],["2004-11-12",29.8776,30.1565,29.7826,30.109,2438500.0],["2004-11-15",30.0912,30.198,29.8242,29.9132,1794100.0],["2004-11-16",29.8538,29.9428,29.6343,29.8716,2468100.0],["2004-11-17",29.9666,30.2395,29.931,29.9547,2057400.0],["2004-11-18",30.0852,30.1446,29.8835,30.0556,1278300.0],["2004-11-19",30.1149,30.2039,29.7529,29.836,2118600.0],["2004-11-22",29.8776,30.4057,29.8064,30.3285,2110600.0],["2004-11-23",30.2633,30.3523,29.8894,30.2039,2288400.0],["2004-11-24",30.2573,30.3345,30.1446,30.2277,1258300.0],["2004-11-26",30.3112,30.5976,30.2396,30.4305,927800.0],["2004-11-29",30.4365,30.5797,30.0248,30.1083,1927800.0],["2004-11-30",30.0844,30.2814,29.9233,30.1322,2383800.0],["2004-12-01",30.2694,30.6871,30.2217,30.6871,2132000.0],["2004-12-02",30.6095,30.6692,30.3589,30.5499,1509100.0],["2004-12-03",30.6095,30.7289,30.3947,30.6394,1590200.0],["2004-12-06",30.3112,30.4962,30.168,30.4126,2431900.0],["2004-12-07",30.4723,30.4723,30.2396,30.3112,1546900.0],["2004-12-08",30.4007,30.699,30.3112,30.5737,2299600.0],["2004-12-09",30.4246,30.5021,30.1919,30.353,2312400.0],["2004-12-10",30.4902,30.4902,30.1083,30.2873,1689900.0],["2004-12-13",30.4902,30.4902,30.1143,30.2336,1720800.0],["2004-12-14",29.9353,30.2038,29.9174,30.1501,2427300.0],["2004-12-15",30.2217,30.7527,30.1859,30.6394,2734200.0],["2004-12-16",30.3709,30.4842,30.162,30.162,3134400.0],["2004-12-17",29.8637,30.162,29.804,29.8637,5129300.0],["2004-12-20",30.0725,30.1262,29.8935,29.9771,1915800.0],["2004-12-21",30.1322,30.2635,30.0128,30.162,2384300.0],["2004-12-22",30.1024,30.6334,30.1024,30.5797,1826100.0],["2004-12-23",30.5857,30.884,30.3888,30.4484,1580600.0],["2004-12-27",30.3888,30.4962,30.2217,30.341,1251300.0],["2004-12-28",30.3709,30.6394,30.3709,30.6215,1153200.0],["2004-12-29",30.6394,30.7289,30.5857,30.705,1110300.0],["2004-12-30",30.8721,30.8959,30.7647,30.884,1179700.0],["2004-12-31",30.8959,31.0212,30.8124,30.8601,941100.0],["2005-01-03",30.4902,30.7527,30.4305,30.5618,2483600.0],["2005-01-04",30.711,30.8959,30.4425,30.4604,2753700.0],["2005-01-05",30.4186,30.5319,30.2217,30.2217,1981600.0],["2005-01-06",30.156,30.5678,30.1501,30.4842,1704000.0],["2005-01-07",30.5618,30.6632,30.3828,30.4484,1519100.0],["2005-01-10",30.3888,30.699,30.341,30.6334,1979900.0],["2005-01-11",30.6334,30.705,30.4902,30.4902,1600600.0],["2005-01-12",30.4604,30.6274,30.4246,30.6095,1682700.0],["2005-01-13",30.6095,30.9616,30.6095,30.7408,2213700.0],["2005-01-14",30.6453,30.9317,30.6394,30.7229,1707000.0],["2005-01-18",30.6692,30.8363,30.5499,30.7766,2374100.0],["2005-01-19",30.8422,30.8422,30.0666,30.2336,3608600.0],["2005-01-20",30.0009,30.162,29.8518,29.9293,3979000.0],["2005-01-21",29.9293,30.174,29.9293,29.9651,2987800.0],["2005-01-24",29.9711,30.2396,29.9054,29.9412,2066600.0],["2005-01-25",30.0009,30.0725,29.7981,29.804,2150600.0],["2005-01-26",29.8637,30.4126,29.8339,30.2456,2425100.0],["2005-01-27",30.3112,30.4663,29.9472,29.989,2100400.0],["2005-01-28",29.8816,29.9234,29.631,29.637,1959800.0],["2005-01-31",29.9174,30.1262,29.8338,30.0964,2092900.0],["2005-02-01",30.2277,30.5141,30.1083,30.3888,2636900.0],["2005-02-02",30.4067,30.7229,30.335,30.4902,2371800.0],["2005-02-03",29.983,30.4246,29.977,30.3888,3114700.0],["2005-02-04",30.3112,31.3912,30.3112,31.236,3668800.0],["2005-02-07",31.1167,31.4508,30.89,31.1465,2811500.0],["2005-02-08",31.1465,31.3494,31.0749,31.2897,2460200.0],["2005-02-09",31.2659,31.5224,31.0272,31.1167,1996500.0],["2005-02-10",31.2062,31.242,31.063,31.1883,2059800.0],["2005-02-11",31.236,31.6179,31.1764,31.5821,1792300.0],["2005-02-14",31.5881,31.8745,31.5046,31.7015,2273000.0],["2005-02-15",31.6836,31.8268,31.5821,31.7373,2158300.0],["2005-02-16",31.7372,31.9878,31.6,31.952,2283000.0],["2005-02-17",31.8626,32.0475,31.7432,31.9163,2609200.0],["2005-02-18",31.9163,31.9163,31.6836,31.6836,2287400.0],["2005-02-22",31.6836,31.8805,31.1107,31.1107,2568400.0],["2005-02-23",31.0451,31.2957,30.9854,31.2181,2120000.0],["2005-02-24",31.2539,32.1848,31.242,31.8447,3711200.0],["2005-02-25",31.7731,32.2086,31.7015,32.0416,1787700.0],["2005-02-28",31.964,32.1132,31.6716,32.0296,2224000.0],["2005-03-01",31.9521,32.3399,31.9521,32.1191,3117300.0],["2005-03-02",32.1251,32.4234,31.9342,32.149,2350800.0],["2005-03-03",32.3996,32.3996,31.7253,31.9342,2701000.0],["2005-03-04",32.1728,32.2086,31.8685,32.1848,2543200.0],["2005-03-07",32.2802,32.6382,32.2802,32.4533,2295900.0],["2005-03-08",32.3399,32.6919,32.2206,32.5368,2325200.0],["2005-03-09",32.3507,32.5908,32.3087,32.4108,2132300.0],["2005-03-10",32.5308,32.9509,32.4288,32.7349,1963800.0],["2005-03-11",32.8069,32.8069,32.5548,32.6568,1728900.0],["2005-03-14",32.5908,33.257,32.5908,32.7709,3496100.0],["2005-03-15",32.9209,33.203,32.7709,32.8609,2768100.0],["2005-03-16",32.6328,32.8909,32.4708,32.5308,3402800.0],["2005-03-17",32.5308,32.5308,32.1167,32.2607,2371500.0],["2005-03-18",32.2607,32.4107,31.5705,31.8225,4855100.0],["2005-03-21",31.8226,32.0746,31.7745,31.8826,1990600.0],["2005-03-22",31.8766,32.0806,31.4925,31.6905,2389100.0],["2005-03-23",31.6905,31.9306,31.6665,31.7806,2615600.0],["2005-03-24",31.9066,32.0386,31.6665,31.6665,1573600.0],["2005-03-28",31.8166,32.1107,31.6905,31.8826,1665000.0],["2005-03-29",31.9426,32.1347,31.8106,32.0446,2931000.0],["2005-03-30",32.0446,32.3267,31.8706,32.2967,2584100.0],["2005-03-31",32.3988,32.5368,32.1947,32.4468,2352900.0],["2005-04-01",32.6809,32.7829,31.7205,32.0507,2947700.0],["2005-04-04",32.2367,32.8909,31.9126,32.8129,5546300.0],["2005-04-05",32.8189,32.8849,32.5608,32.7889,2343000.0],["2005-04-06",32.9569,33.005,32.7829,32.8429,1501400.0],["2005-04-07",32.7949,32.957,32.7109,32.8729,1604000.0],["2005-04-08",32.8789,32.9269,32.4048,32.5308,1813400.0],["2005-04-11",32.5008,32.6929,32.2907,32.4228,1778400.0],["2005-04-12",32.3567,32.9269,32.2547,32.8909,1889900.0],["2005-04-13",32.9029,32.9509,32.6448,32.7109,2075100.0],["2005-04-14",32.8309,32.8429,32.4588,32.4768,1729900.0],["2005-04-15",32.2187,32.5008,31.9366,31.9966,2632500.0],["2005-04-18",31.8286,32.0026,31.5765,31.6425,3559700.0],["2005-04-19",31.6125,31.9966,31.4204,31.9246,2755500.0],["2005-04-20",32.0446,32.2307,31.8346,32.1407,2656600.0],["2005-04-21",32.1407,32.4408,31.7085,32.2847,2887800.0],["2005-04-22",32.3808,33.023,32.2967,32.7529,3224800.0],["2005-04-25",32.9809,33.3831,32.6508,32.8249,3204400.0],["2005-04-26",32.8309,33.119,32.7769,32.7889,2350800.0],["2005-04-27",32.7469,33.191,32.6868,32.9749,2334200.0],["2005-04-28",32.7709,33.053,32.6028,32.8609,1989000.0],["2005-04-29",33.041,33.8392,32.9029,33.7072,3614300.0],["2005-05-02",33.7072,34.0493,33.4731,33.5391,2962900.0],["2005-05-03",33.5812,33.7432,33.251,33.7192,3115500.0],["2005-05-04",33.8212,34.4514,33.8212,34.4034,3244500.0],["2005-05-05",34.4815,34.7035,34.0673,34.4935,3131200.0],["2005-05-06",34.5715,34.7875,34.4394,34.5115,2470400.0],["2005-05-09",33.9713,34.5355,33.9353,34.4274,3793600.0],["2005-05-10",34.3614,34.3914,33.9113,33.9893,3327200.0],["2005-05-11",33.9893,34.0613,33.6712,33.9353,2873700.0],["2005-05-12",34.0433,34.4514,33.9833,34.0853,3571000.0],["2005-05-13",34.0853,34.3914,33.3711,33.8032,3213000.0],["2005-05-16",33.7372,34.0673,33.7312,33.9533,2581400.0],["2005-05-17",33.8813,34.4454,33.8392,34.4154,2300400.0],["2005-05-18",34.6315,34.7395,34.3314,34.4454,1951100.0],["2005-05-19",34.3794,34.6075,34.1874,34.3014,2118800.0],["2005-05-20",34.3914,34.5114,34.1273,34.2714,1700400.0],["2005-05-23",34.3794,34.7155,34.2714,34.6615,1870800.0],["2005-05-24",34.7696,34.9676,34.5835,34.9676,2484400.0],["2005-05-25",34.8476,35.0816,34.7995,34.8296,2284000.0],["2005-05-26",34.9322,35.2641,34.902,35.2641,2117600.0],["2005-05-27",35.2219,35.24,34.908,35.1736,1519700.0],["2005-05-31",35.0046,35.3727,34.9684,35.1253,2563900.0],["2005-06-01",35.0649,35.5115,35.0649,35.3003,2050300.0],["2005-06-02",35.3184,35.759,35.1675,35.6202,2080300.0],["2005-06-03",35.6202,35.6926,35.2158,35.3727,1609300.0],["2005-06-06",35.4271,35.8133,35.3063,35.753,1571000.0],["2005-06-07",35.8435,35.9159,35.5779,35.5779,2521600.0],["2005-06-08",35.7288,35.8737,35.5779,35.6081,2004700.0],["2005-06-09",35.6926,35.8737,35.5719,35.8676,1682500.0],["2005-06-10",35.9099,35.934,35.6081,35.7228,1308200.0],["2005-06-13",35.6202,35.6745,35.1675,35.3365,2295100.0],["2005-06-14",35.3969,35.8978,34.8658,35.8012,1993000.0],["2005-06-15",35.8797,35.94,35.5538,35.928,2098000.0],["2005-06-16",35.9823,36.1272,35.7952,36.1272,1841100.0],["2005-06-17",36.2116,36.3323,36.0004,36.3263,4975100.0],["2005-06-20",36.0668,36.3806,36.0185,36.3203,1842300.0],["2005-06-21",36.2177,36.7367,36.1392,36.4289,2508500.0],["2005-06-22",36.7005,36.7005,36.2478,36.4168,2463900.0],["2005-06-23",36.5315,36.5677,35.7952,35.928,2334400.0],["2005-06-24",35.8375,36.4832,35.8193,36.097,3105000.0],["2005-06-27",36.0125,36.4229,35.9883,36.3625,1945200.0],["2005-06-28",36.1573,36.3022,35.9159,36.0487,2805100.0],["2005-06-29",36.2599,36.3987,36.0306,36.3263,2822500.0],["2005-06-30",36.3384,36.4229,36.0185,36.0608,2670400.0],["2005-07-01",36.2177,36.3565,35.9763,36.1211,2232600.0],["2005-07-05",36.1271,36.8574,36.0728,36.8453,3057400.0],["2005-07-06",36.7246,36.8453,36.4349,36.441,2548600.0],["2005-07-07",36.0608,36.5013,35.9099,36.4531,1792300.0],["2005-07-08",36.3625,36.6039,36.1513,36.3142,2351600.0],["2005-07-11",36.5134,36.8393,36.4651,36.5919,1770700.0],["2005-07-12",36.6945,37.0928,36.5134,37.0324,2284900.0],["2005-07-13",36.8936,37.0747,36.7246,36.8272,2454400.0],["2005-07-14",36.8333,37.2678,36.8272,37.2075,2017200.0],["2005-07-15",37.2678,37.6239,37.123,37.5756,2734500.0],["2005-07-18",37.4851,37.5937,37.3402,37.3825,1942200.0],["2005-07-19",37.6179,37.7507,37.4308,37.6179,2488000.0],["2005-07-20",37.4911,37.648,37.298,37.4187,2491000.0],["2005-07-21",37.992,38.155,36.8997,36.9359,4160000.0],["2005-07-22",36.9359,37.135,36.5738,36.8574,3764200.0],["2005-07-25",36.9057,37.1713,36.8816,36.9721,1907100.0],["2005-07-26",37.0868,37.4247,36.9781,37.3764,1680800.0],["2005-07-27",37.3885,37.479,37.2376,37.3583,1704400.0],["2005-07-28",37.3583,37.5454,37.3161,37.3342,1462700.0],["2005-07-29",37.304,37.5032,36.96,36.9721,2017100.0],["2005-08-01",37.1049,37.1712,36.453,36.6945,2146300.0],["2005-08-02",36.6884,37.135,36.61,37.0264,1842800.0],["2005-08-03",36.8634,37.0867,36.61,36.7005,2227300.0],["2005-08-04",36.6643,36.6643,36.3625,36.3625,1583200.0],["2005-08-05",36.272,36.3746,35.6564,35.6564,2573600.0],["2005-08-08",35.6443,35.8676,35.5055,35.5719,1990200.0],["2005-08-09",35.6081,35.6564,35.3667,35.4753,3130700.0],["2005-08-10",35.1736,35.4633,34.9925,35.0287,3970900.0],["2005-08-11",34.9141,35.1917,34.8054,35.1374,3062600.0],["2005-08-12",35.2219,35.4271,34.908,35.0529,1768000.0],["2005-08-15",35.0348,35.6322,35.0348,35.3727,2039100.0],["2005-08-16",35.2882,35.4633,34.8718,34.8718,2689100.0],["2005-08-17",34.8537,35.3546,34.6425,35.2098,2456200.0],["2005-08-18",35.1736,35.427,35.0106,35.2279,2102600.0],["2005-08-19",35.3063,35.5115,35.252,35.2943,1831800.0],["2005-08-22",35.4331,35.7892,35.2762,35.5236,2611200.0],["2005-08-23",35.4572,35.7409,35.4572,35.5538,3366000.0],["2005-08-24",35.4874,35.5478,35.0589,35.0891,2529300.0],["2005-08-25",35.1253,35.596,35.1253,35.4331,1663600.0],["2005-08-26",35.4331,35.4331,35.0227,35.1675,1621700.0],["2005-08-29",34.2876,34.8944,34.239,34.7003,5158800.0],["2005-08-30",34.5303,34.5607,34.1662,34.3726,3205700.0],["2005-08-31",34.0449,34.1541,32.91,34.1116,11871200.0],["2005-09-01",34.0388,34.0812,33.3287,33.8567,5088200.0],["2005-09-02",33.7232,34.0327,33.4744,33.6989,3566300.0],["2005-09-06",33.7111,34.1055,33.7111,33.9235,3344300.0],["2005-09-07",33.9235,34.2026,33.8628,34.0994,3918700.0],["2005-09-08",33.6504,33.972,33.0739,33.1224,5627000.0],["2005-09-09",33.1346,33.2742,32.5823,32.9282,7420200.0],["2005-09-12",32.7583,33.0132,32.5277,32.819,4462800.0],["2005-09-13",32.6673,32.8493,32.1211,32.4185,4820500.0],["2005-09-14",32.5398,32.734,32.291,32.4852,4051000.0],["2005-09-15",32.5277,32.9343,32.4306,32.9161,3389300.0],["2005-09-16",32.9161,33.529,32.9161,33.4562,5172400.0],["2005-09-19",33.2863,33.3712,32.3517,32.4185,6879600.0],["2005-09-20",32.4063,32.7462,32.115,32.2303,3796300.0],["2005-09-21",32.0422,32.1636,31.1137,31.4536,7144600.0],["2005-09-22",30.9499,31.8541,30.2823,31.5203,13169500.0],["2005-09-23",31.7691,33.1831,31.7084,33.0921,8912200.0],["2005-09-26",33.2863,33.529,32.5641,32.8129,6298000.0],["2005-09-27",32.6915,33.3227,32.6673,33.1042,4355000.0],["2005-09-28",33.1528,33.6079,33.1346,33.438,4344300.0],["2005-09-29",33.4441,33.8689,33.1952,33.8385,2867300.0],["2005-09-30",33.7293,33.7414,33.2074,33.5533,3706300.0],["2005-10-03",33.5594,33.6443,33.2499,33.3045,2322600.0],["2005-10-04",33.4562,33.5654,33.0071,33.1528,2686300.0],["2005-10-05",33.5169,33.5169,32.6794,32.7098,2426600.0],["2005-10-06",32.7522,32.8736,32.5095,32.6673,2342100.0],["2005-10-07",32.7947,32.9464,32.5459,32.8311,2289800.0],["2005-10-10",32.8311,33.0435,32.5641,32.6794,1856200.0],["2005-10-11",32.5884,32.819,32.5277,32.6369,2196200.0],["2005-10-12",32.5277,33.0132,32.3031,32.467,2529000.0],["2005-10-13",32.291,32.7219,32.285,32.6612,2431800.0],["2005-10-14",32.6612,32.9889,32.4488,32.8554,2743500.0],["2005-10-17",32.7704,32.8433,32.4731,32.8372,2412000.0],["2005-10-18",32.6369,32.6612,32.2728,32.3942,3093100.0],["2005-10-19",32.1332,33.0314,31.7206,33.0132,3987900.0],["2005-10-20",32.6491,32.9586,31.9694,32.1757,6094400.0],["2005-10-21",32.285,32.8675,32.0422,32.285,4718100.0],["2005-10-24",32.376,32.5884,31.8844,32.0118,5113200.0],["2005-10-25",32.024,32.0362,31.3201,31.5021,4297300.0],["2005-10-26",31.5021,32.0119,31.4171,31.7084,3322300.0],["2005-10-27",31.7084,31.9694,31.5689,31.5992,2430900.0],["2005-10-28",31.6174,31.9997,31.581,31.9754,2620300.0],["2005-10-31",32.0301,32.2789,31.9876,32.0361,3671100.0],["2005-11-01",32.0543,32.7704,31.9208,32.552,4079000.0],["2005-11-02",32.6187,33.4805,32.5702,33.4623,5492600.0],["2005-11-03",33.8506,33.9235,33.3652,33.4623,4246700.0],["2005-11-04",33.5412,33.6747,33.1164,33.4683,2555500.0],["2005-11-07",33.7111,33.8871,33.4805,33.8142,3052600.0],["2005-11-08",33.8203,33.8628,33.6079,33.7414,2359100.0],["2005-11-09",33.705,33.9781,33.6807,33.8871,2241500.0],["2005-11-10",33.7111,34.591,33.7111,34.591,3727000.0],["2005-11-11",34.591,34.6942,34.2572,34.5121,2536100.0],["2005-11-14",34.2876,34.9551,34.2087,34.8095,2644900.0],["2005-11-15",34.6214,34.6942,34.1359,34.2026,3505500.0],["2005-11-16",34.3544,34.4332,34.0873,34.2633,2034300.0],["2005-11-17",34.4514,34.5546,34.0995,34.4454,1973100.0],["2005-11-18",34.8338,34.8641,34.3786,34.8034,3451600.0],["2005-11-21",34.9248,35.0401,34.3604,34.4757,2292000.0],["2005-11-22",34.5425,34.8034,34.3058,34.6638,2050900.0],["2005-11-23",34.6881,35.1433,34.4878,34.8398,1888800.0],["2005-11-25",35.0037,35.0037,34.6578,34.8823,774500.0],["2005-11-28",34.9433,35.0593,34.6382,34.6565,2089800.0],["2005-11-29",34.7725,35.0166,34.6138,34.8213,1749200.0],["2005-11-30",34.9311,35.0288,34.1378,34.2354,3348400.0],["2005-12-01",34.2965,34.6016,34.1073,34.3392,2889100.0],["2005-12-02",34.1744,34.327,33.7045,34.0768,3039200.0],["2005-12-05",34.0951,34.1195,33.5336,33.6801,2940900.0],["2005-12-06",33.7228,34.0768,33.6313,33.6679,1852500.0],["2005-12-07",33.6069,33.8449,33.5336,33.6435,2245300.0],["2005-12-08",33.5947,33.9303,33.4543,33.6984,1732800.0],["2005-12-09",33.6557,33.9852,33.4848,33.735,1259400.0],["2005-12-12",33.7228,33.851,33.2102,33.436,2230900.0],["2005-12-13",33.3628,33.7533,33.3201,33.5703,2421300.0],["2005-12-14",33.7472,33.973,33.6862,33.7533,2274300.0],["2005-12-15",33.7167,33.7961,33.3384,33.4177,2308800.0],["2005-12-16",33.4299,33.5641,32.9966,33.1309,3470800.0],["2005-12-19",33.0027,33.4726,32.899,33.0515,3007600.0],["2005-12-20",32.9234,33.4116,32.9112,33.2285,1917400.0],["2005-12-21",33.4116,33.6008,33.259,33.3445,1846200.0],["2005-12-22",33.2285,33.5703,33.2285,33.5215,1813700.0],["2005-12-23",33.5215,33.5581,33.314,33.4177,1377900.0],["2005-12-27",33.4421,33.6435,33.2407,33.2895,1552000.0],["2005-12-28",33.5336,33.5703,33.2529,33.2529,1230100.0],["2005-12-29",33.2407,33.3994,33.0943,33.137,1812800.0],["2005-12-30",33.0759,33.1431,32.844,32.9966,1533900.0],["2006-01-03",33.1919,33.4726,32.8013,33.3994,3192200.0],["2006-01-04",33.4909,33.6862,33.32,33.3628,2546000.0],["2006-01-05",33.32,33.5031,33.2407,33.4543,2586400.0],["2006-01-06",33.5336,33.5947,33.2041,33.4665,2277200.0],["2006-01-09",33.5275,33.5275,33.2041,33.3506,2172800.0],["2006-01-10",33.3506,34.1683,33.3139,34.0157,5867600.0],["2006-01-11",33.8998,34.2293,33.8022,33.8998,3210300.0],["2006-01-12",33.8937,33.912,33.4177,33.4421,2746500.0],["2006-01-13",33.4421,33.5642,33.0454,33.3689,2043500.0],["2006-01-17",33.2041,33.2285,32.8868,33.1858,2697700.0],["2006-01-18",32.8318,33.0088,32.4474,32.6366,3450100.0],["2006-01-19",32.7098,32.7769,32.1911,32.2582,3113600.0],["2006-01-20",32.1606,32.2155,31.7883,31.8615,2817100.0],["2006-01-23",31.9531,32.1484,31.892,31.947,1734400.0],["2006-01-24",31.8676,31.9836,31.1109,31.294,4599300.0],["2006-01-25",31.4588,31.6052,30.6471,30.8546,4794100.0],["2006-01-26",31.3306,32.5878,31.1475,32.0385,5578000.0],["2006-01-27",32.0324,32.1972,31.6907,31.7517,2962900.0],["2006-01-30",31.7334,31.9531,31.3672,31.8493,2920400.0],["2006-01-31",31.77,31.831,31.5991,31.7639,5509700.0],["2006-02-01",31.7334,32.4901,31.7334,31.7944,6374200.0],["2006-02-02",31.8677,32.0629,31.6236,31.7944,4595900.0],["2006-02-03",31.7639,32.0934,31.5259,31.7395,3315000.0],["2006-02-06",31.8066,32.2155,31.7639,32.124,3408400.0],["2006-02-07",31.8738,31.9958,31.7456,31.7761,1879600.0],["2006-02-08",31.9043,31.9043,31.5808,31.8188,2771600.0],["2006-02-09",31.8066,32.3314,31.7395,32.0934,2741600.0],["2006-02-10",32.0141,32.4047,32.0141,32.2948,1758300.0],["2006-02-13",32.3131,32.4718,31.9226,32.124,1250400.0],["2006-02-14",32.124,33.0576,32.124,32.7403,4024400.0],["2006-02-15",32.6793,32.9173,32.5999,32.899,2681500.0],["2006-02-16",32.838,33.0515,32.5694,33.0515,4842600.0],["2006-02-17",32.9783,33.1919,32.8929,33.137,2223400.0],["2006-02-21",32.9539,33.0027,32.7098,32.8379,3934300.0],["2006-02-22",33.0149,33.4604,33.0149,33.3811,3481100.0],["2006-02-23",33.436,33.436,33.1065,33.2529,2962800.0],["2006-02-24",33.1675,33.5519,33.0149,33.5031,3189400.0],["2006-02-27",33.5458,33.7106,33.3811,33.5336,2215700.0],["2006-02-28",33.3201,33.552,33.1431,33.4299,2812800.0],["2006-03-01",33.3506,33.5397,33.1736,33.4116,3276300.0],["2006-03-02",33.2651,33.5031,32.8929,33.3506,5252700.0],["2006-03-03",33.259,33.4299,33.1126,33.2834,3338100.0],["2006-03-06",33.2468,33.4421,33.0515,33.1065,1718900.0],["2006-03-07",33.076,33.1858,32.9112,33.1065,1778900.0],["2006-03-08",33.3829,33.4689,32.9713,33.3829,2982800.0],["2006-03-09",33.3215,33.5917,33.3215,33.4074,2310300.0],["2006-03-10",33.2232,33.604,33.1679,33.5119,2569600.0],["2006-03-13",33.475,33.7698,33.4074,33.5057,2245100.0],["2006-03-14",33.4934,33.7821,33.4504,33.647,2715500.0],["2006-03-15",33.6163,33.7391,33.4136,33.69,2456000.0],["2006-03-16",33.7944,33.8742,33.346,33.4504,3671700.0],["2006-03-17",33.3214,33.7207,33.2539,33.6715,4192000.0],["2006-03-20",33.7514,33.8251,33.3091,33.5057,2992900.0],["2006-03-21",33.2662,33.389,32.6089,32.9222,3785200.0],["2006-03-22",32.4308,32.9775,32.4308,32.9099,2338300.0],["2006-03-23",32.7809,33.0143,32.6642,32.8055,2691700.0],["2006-03-24",32.6827,32.9038,32.3694,32.6949,1895600.0],["2006-03-27",32.6397,32.6458,32.1544,32.265,3237500.0],["2006-03-28",32.1913,32.222,31.8105,31.9702,3433800.0],["2006-03-29",32.0132,32.3878,31.749,32.1851,3974900.0],["2006-03-30",32.1237,32.2527,31.9701,32.0254,3836800.0],["2006-03-31",32.1729,32.1729,31.8473,32.007,2975300.0],["2006-04-03",32.1237,32.3755,31.9456,32.1667,2509900.0],["2006-04-04",32.222,32.2896,31.9579,32.1053,2170200.0],["2006-04-05",32.1851,32.3571,31.8473,31.9333,2756600.0],["2006-04-06",31.8166,31.9272,31.6999,31.8166,2429100.0],["2006-04-07",31.8043,32.0254,31.4051,31.4604,2225200.0],["2006-04-10",31.3744,31.5218,31.3007,31.3805,1867900.0],["2006-04-11",31.3805,31.4235,30.9321,31.0181,4714800.0],["2006-04-12",31.2024,31.3559,30.9567,31.055,4859800.0],["2006-04-13",31.055,31.141,30.9444,31.0795,2739500.0],["2006-04-17",31.0488,31.2515,30.8953,30.969,1991800.0],["2006-04-18",31.098,31.9947,31.0611,31.9087,5432400.0],["2006-04-19",33.0757,33.8435,33.0143,33.6715,9789700.0],["2006-04-20",33.9971,34.1691,33.8128,34.0462,5907100.0],["2006-04-21",34.2366,34.3963,34.0769,34.1813,3748300.0],["2006-04-24",34.1813,34.341,33.8435,34.1813,3062400.0],["2006-04-25",34.1261,34.4577,33.9664,34.1691,2105700.0],["2006-04-26",34.3165,34.3963,34.1076,34.2858,2052300.0],["2006-04-27",34.2919,34.5929,34.1261,34.3656,2337100.0],["2006-04-28",34.4885,34.7341,34.3042,34.6973,3125200.0],["2006-05-01",34.7649,34.9246,34.5253,34.6605,3034100.0],["2006-05-02",34.7956,34.9798,34.6727,34.8816,2752100.0],["2006-05-03",34.7526,35.0105,34.513,34.8386,2093100.0],["2006-05-04",34.9184,35.0105,34.8324,34.9368,1859300.0],["2006-05-05",35.0105,35.0842,34.8386,34.9307,2437000.0],["2006-05-08",34.857,35.4344,34.7894,35.3852,2477600.0],["2006-05-09",35.3791,35.4098,35.0167,35.2194,2438600.0],["2006-05-10",35.0106,35.2992,34.9614,35.2132,1867100.0],["2006-05-11",35.1457,35.2931,35.0658,35.201,2812800.0],["2006-05-12",35.1149,35.1641,34.5376,34.6297,2343200.0],["2006-05-15",34.4639,35.1395,34.4086,35.072,2146900.0],["2006-05-16",35.0105,35.2808,34.8447,35.2194,1813200.0],["2006-05-17",34.8201,35.0965,34.2366,34.5069,2517000.0],["2006-05-18",34.5007,34.9798,34.3963,34.771,3781700.0],["2006-05-19",34.9246,34.9614,34.5192,34.6359,2897200.0],["2006-05-22",34.5315,34.8017,34.3165,34.5069,2202700.0],["2006-05-23",34.4577,34.6113,34.0278,34.1015,3019000.0],["2006-05-24",33.9357,34.3288,33.776,34.0032,2967600.0],["2006-05-25",34.2673,34.2673,33.7084,34.1691,2338300.0],["2006-05-26",34.3236,34.3978,33.8291,34.0022,1749400.0],["2006-05-30",33.8909,34.0084,33.6066,33.7735,1943300.0],["2006-05-31",33.8847,34.0887,33.6684,34.0022,2689400.0],["2006-06-01",33.9589,34.2927,33.9403,34.1505,2650500.0],["2006-06-02",34.1134,34.2061,33.8785,34.064,2074700.0],["2006-06-05",34.0083,34.132,33.5262,33.5262,2017700.0],["2006-06-06",33.5139,33.6808,33.075,33.5077,2519100.0],["2006-06-07",33.4459,33.9033,33.3841,33.6004,1739800.0],["2006-06-08",33.5015,33.8847,33.2852,33.7797,2664500.0],["2006-06-09",33.7426,33.9095,33.3779,33.6004,2016000.0],["2006-06-12",33.6622,33.6622,33.0688,33.1306,1810800.0],["2006-06-13",33.0688,33.1306,32.5805,32.6547,4060600.0],["2006-06-14",32.5867,32.9823,32.4507,32.9761,2641500.0],["2006-06-15",32.9576,33.3593,32.9576,33.3161,2377300.0],["2006-06-16",33.2357,33.4582,33.0317,33.075,2871000.0],["2006-06-19",33.2357,33.3346,32.7351,32.9452,1823800.0],["2006-06-20",33.0688,33.2666,32.8463,32.8463,2023800.0],["2006-06-21",32.7289,33.3099,32.7289,32.9885,1910000.0],["2006-06-22",32.871,33.1739,32.6794,32.7845,1975500.0],["2006-06-23",32.7783,32.9452,32.6361,32.7041,1862200.0],["2006-06-26",32.7598,33.1801,32.7165,33.1368,1774700.0],["2006-06-27",33.1616,33.3593,33.0317,33.1925,2220800.0],["2006-06-28",33.2852,33.4582,33.1492,33.347,2786000.0],["2006-06-29",33.6251,33.8229,33.4521,33.792,2552200.0],["2006-06-30",33.8291,33.9527,33.6375,33.8291,3030500.0],["2006-07-03",33.9774,34.064,33.6993,34.0145,1185900.0],["2006-07-05",33.8106,33.9651,33.4768,33.8724,1973200.0],["2006-07-06",33.8538,33.9774,33.7178,33.8847,1793800.0],["2006-07-07",33.8106,34.2989,33.6622,34.0145,1896500.0],["2006-07-10",34.0578,34.5399,34.0578,34.2989,1700900.0],["2006-07-11",34.1814,34.4101,33.9651,34.3545,1256700.0],["2006-07-12",34.3174,34.4163,34.0269,34.1011,1220700.0],["2006-07-13",33.8847,34.1196,33.8538,33.928,2018300.0],["2006-07-14",33.7858,33.9156,33.6128,33.8291,2053500.0],["2006-07-17",33.8291,34.2185,33.7982,34.0393,1903400.0],["2006-07-18",34.0949,34.2989,34.0145,34.2618,2051500.0],["2006-07-19",34.3978,34.713,34.3359,34.7068,4038000.0],["2006-07-20",35.4177,35.7638,35.2384,35.3373,7237200.0],["2006-07-21",35.4176,35.4176,34.6821,35.0159,3815600.0],["2006-07-24",35.0159,35.4794,35.0159,35.3558,2094300.0],["2006-07-25",35.3867,35.6649,35.1889,35.5351,1812800.0],["2006-07-26",35.4733,35.6278,35.3497,35.4547,1799200.0],["2006-07-27",35.5907,35.6896,35.1148,35.1704,2384100.0],["2006-07-28",35.3806,35.4733,35.1704,35.2446,2450900.0],["2006-07-31",35.2013,35.3435,34.9726,35.121,2130100.0],["2006-08-01",34.2432,34.8799,34.2062,34.4596,4159100.0],["2006-08-02",34.2741,34.4287,34.0702,34.2309,3191000.0],["2006-08-03",33.8724,34.4287,33.8724,34.3916,2682300.0],["2006-08-04",34.6141,34.781,34.2989,34.3854,2239400.0],["2006-08-07",34.4163,34.6759,34.2741,34.5399,2271200.0],["2006-08-08",34.6759,34.7995,34.1196,34.5214,2378700.0],["2006-08-09",34.6388,34.7686,34.0393,34.132,2163500.0],["2006-08-10",34.0269,34.5523,33.9465,34.3978,2356300.0],["2006-08-11",34.2865,34.509,34.2556,34.404,1001900.0],["2006-08-14",34.6883,35.0962,34.6388,34.8737,2116700.0],["2006-08-15",35.2198,35.5598,35.0839,35.4547,2783400.0],["2006-08-16",35.6525,35.6896,35.2013,35.4362,2239200.0],["2006-08-17",35.3002,35.7823,35.1951,35.6772,2675200.0],["2006-08-18",35.7143,35.9245,35.5289,35.8009,2214400.0],["2006-08-21",35.7329,36.1099,35.6834,36.011,1831100.0],["2006-08-22",36.0357,36.0666,35.6896,35.6896,2375500.0],["2006-08-23",35.7452,35.7761,35.294,35.566,2176200.0],["2006-08-24",35.7267,35.7823,35.3682,35.4856,1193100.0],["2006-08-25",35.3187,35.3311,34.9355,35.2322,2158300.0],["2006-08-28",35.1086,35.6525,35.0777,35.498,1686000.0],["2006-08-29",35.498,35.8152,35.3177,35.7405,2066700.0],["2006-08-30",35.9644,36.0702,35.8027,35.8463,1624400.0],["2006-08-31",35.7965,36.0639,35.6348,36.0328,1957300.0],["2006-09-01",36.0764,36.3935,36.008,36.3002,2499500.0],["2006-09-05",36.4619,36.6236,36.2381,36.2692,1523600.0],["2006-09-06",35.9271,36.3624,35.9022,36.0764,1604200.0],["2006-09-07",35.9333,36.1634,35.8836,35.9769,1054500.0],["2006-09-08",36.1323,36.7542,35.9893,36.7294,2242700.0],["2006-09-11",36.6921,36.9284,36.6236,36.9097,1709200.0],["2006-09-12",36.9968,37.258,36.8848,37.1025,1799300.0],["2006-09-13",37.1274,37.3015,36.9159,37.2269,1703900.0],["2006-09-14",37.2393,37.3139,37.0341,37.3077,1458600.0],["2006-09-15",37.3139,37.6187,37.2082,37.3886,2611400.0],["2006-09-18",36.9968,37.8177,36.9097,37.7057,3441200.0],["2006-09-19",37.8426,37.8426,37.202,37.3202,3419900.0],["2006-09-20",37.4383,37.8737,37.2518,37.8239,2016300.0],["2006-09-21",37.7555,37.8737,37.6311,37.7182,2411600.0],["2006-09-22",37.855,37.8674,37.6373,37.7306,1389700.0],["2006-09-25",37.8115,38.5888,37.7679,38.4396,3480800.0],["2006-09-26",38.5577,38.9371,38.508,38.85,3317900.0],["2006-09-27",38.8687,38.9558,38.508,38.5888,3366700.0],["2006-09-28",38.7008,39.1423,38.7008,39.0802,1810800.0],["2006-09-29",39.0242,39.1423,38.7381,39.0117,2249100.0],["2006-10-02",38.9309,39.0366,38.6013,38.9744,1792700.0],["2006-10-03",39.0304,39.7891,39.0117,39.7269,3326800.0],["2006-10-04",39.7891,39.9508,39.6399,39.8886,3513300.0],["2006-10-05",39.7456,40.1125,39.7083,39.7891,2445000.0],["2006-10-06",39.1672,39.4595,39.105,39.2729,3105900.0],["2006-10-09",39.1548,39.2418,38.9495,39.217,1925000.0],["2006-10-10",39.0553,39.1175,38.6883,38.8252,3286600.0],["2006-10-11",38.6821,38.8749,38.6759,38.7568,2650600.0],["2006-10-12",38.8127,39.0242,38.7132,38.9931,4085700.0],["2006-10-13",39.0988,39.2667,38.8749,39.1361,1462100.0],["2006-10-16",39.2294,39.4471,39.1796,39.3413,2559100.0],["2006-10-17",39.1548,39.6087,39.1361,39.4844,2024700.0],["2006-10-18",39.6461,39.8451,39.2356,39.3662,3343600.0],["2006-10-19",39.0242,39.0366,38.0167,38.3339,6036200.0],["2006-10-20",38.4147,38.4209,37.998,38.0789,3789400.0],["2006-10-23",38.0602,38.1846,37.9918,38.1535,3052900.0],["2006-10-24",38.0354,38.4831,37.998,38.3961,2536500.0],["2006-10-25",38.4334,38.6075,38.2033,38.3774,2471100.0],["2006-10-26",38.4396,38.5702,38.2592,38.5329,1916700.0],["2006-10-27",38.5391,38.6013,38.253,38.3961,3538700.0],["2006-10-30",38.2779,38.4893,38.2219,38.309,1410600.0],["2006-10-31",38.4458,38.4769,38.0043,38.1597,2467800.0],["2006-11-01",38.3712,38.452,37.9047,37.9607,2398000.0],["2006-11-02",37.8115,38.1846,37.7244,38.0291,2700300.0],["2006-11-03",38.2219,38.309,37.8674,38.2344,1978200.0],["2006-11-06",38.3463,38.8189,38.3214,38.7194,2470200.0],["2006-11-07",38.6759,39.0801,38.6137,38.9371,1956600.0],["2006-11-08",38.8749,39.105,38.7008,38.9247,1577800.0],["2006-11-09",38.906,39.0242,38.8065,38.8625,1719300.0],["2006-11-10",39.0926,39.3102,38.9309,39.217,2091800.0],["2006-11-13",39.1361,39.5093,39.1112,39.1921,1961100.0],["2006-11-14",39.1423,39.5714,38.9371,39.4346,2095900.0],["2006-11-15",39.3289,39.8015,39.3289,39.7331,2800600.0],["2006-11-16",39.7953,40.0938,39.3102,39.9757,1626400.0],["2006-11-17",39.7891,40.1001,39.7394,40.1001,1883400.0],["2006-11-20",39.8513,40.3301,39.8513,40.2431,2254700.0],["2006-11-21",40.1747,40.3301,40.0068,40.268,2133400.0],["2006-11-22",40.2617,40.4234,40.1125,40.2804,1951700.0],["2006-11-24",40.1374,40.4234,40.1125,40.3675,637400.0],["2006-11-27",40.2307,40.2431,40.0192,40.1374,3244400.0],["2006-11-28",40.2062,40.2374,39.7247,39.8122,3654100.0],["2006-11-29",39.6934,39.9248,39.3307,39.5621,3689700.0],["2006-11-30",39.5621,39.8372,39.4058,39.6934,2451300.0],["2006-12-01",39.8935,39.9685,39.1869,39.5746,2086400.0],["2006-12-04",39.7059,39.856,39.6246,39.7872,1800700.0],["2006-12-05",39.7684,40.1061,39.7059,40.0186,1664600.0],["2006-12-06",40.1124,40.3312,40.0123,40.1499,1426600.0],["2006-12-07",40.1499,40.2687,39.7059,39.806,2433800.0],["2006-12-08",39.8873,40.1249,39.6934,39.906,1293800.0],["2006-12-11",39.8747,40.2124,39.8747,40.1436,1944500.0],["2006-12-12",40.2749,40.6376,40.2562,40.6126,2541700.0],["2006-12-13",40.6313,40.6376,40.2999,40.35,1406600.0],["2006-12-14",40.4375,40.6439,40.2562,40.5688,1328500.0],["2006-12-15",40.5375,40.9315,40.5,40.7752,3187700.0],["2006-12-18",40.7189,41.0941,40.7189,40.969,1665100.0],["2006-12-19",40.8189,41.1879,40.7814,41.1191,1472300.0],["2006-12-20",41.1191,41.3067,41.0878,41.1816,1554000.0],["2006-12-21",41.2004,41.2691,40.6751,40.8314,2045400.0],["2006-12-22",40.8314,40.9252,40.5813,40.8752,1112500.0],["2006-12-26",40.8002,41.1191,40.7064,41.0753,835000.0],["2006-12-27",41.1941,41.3004,41.1629,41.2191,1292600.0],["2006-12-28",41.1316,41.3567,41.0253,41.2191,961200.0],["2006-12-29",41.1128,41.1753,40.5813,40.7126,1554400.0],["2007-01-03",40.7314,41.1753,40.6439,40.8189,2694800.0],["2007-01-04",40.8627,40.919,40.5876,40.869,2285100.0],["2007-01-05",40.8252,40.894,40.5938,40.7564,2217800.0],["2007-01-08",40.2687,40.8752,40.1561,40.8127,2781500.0],["2007-01-09",40.8377,41.044,40.45,40.6001,2416300.0],["2007-01-10",40.4563,40.5813,40.3437,40.4938,1627400.0],["2007-01-11",40.6126,40.6438,39.856,40.0873,4773000.0],["2007-01-12",39.8935,40.6313,39.8435,40.3937,3511600.0],["2007-01-16",40.5876,40.6376,40.2687,40.2999,2153800.0],["2007-01-17",40.3562,40.525,40.2312,40.3312,2131600.0],["2007-01-18",40.425,40.5188,40.1249,40.1874,2809600.0],["2007-01-19",40.0311,40.1186,39.6121,39.8497,3909500.0],["2007-01-22",39.7247,39.881,39.2119,39.4308,4859500.0],["2007-01-23",39.3933,39.8622,39.2932,39.6184,2890400.0],["2007-01-24",39.5746,39.9873,39.5558,39.8372,2388200.0],["2007-01-25",39.7559,39.9685,39.3557,39.4683,2618600.0],["2007-01-26",39.6121,39.7872,39.3245,39.6872,2476800.0],["2007-01-29",39.806,40.0686,39.5621,39.7247,2308000.0],["2007-01-30",39.7684,40.0936,39.7684,40.0186,3046600.0],["2007-01-31",38.4928,38.7305,37.5487,37.6174,12317000.0],["2007-02-01",37.6737,38.3053,37.2173,38.1427,5705700.0],["2007-02-02",38.1114,38.274,37.8613,38.2615,3244900.0],["2007-02-05",38.1239,38.274,37.9551,38.2552,3313300.0],["2007-02-06",38.3928,38.7054,38.3178,38.5616,2867500.0],["2007-02-07",38.5554,38.7054,38.4803,38.4803,2226600.0],["2007-02-08",38.4553,38.6179,38.349,38.4741,2762200.0],["2007-02-09",38.5804,38.5929,37.9676,38.1927,2535500.0],["2007-02-12",38.299,38.3928,38.0739,38.0802,2353400.0],["2007-02-13",38.0864,38.3928,38.0802,38.2678,3545600.0],["2007-02-14",38.3928,38.8618,38.3115,38.693,3546400.0],["2007-02-15",38.5867,39.0181,38.5867,38.9368,3394500.0],["2007-02-16",38.7305,39.0431,38.6867,38.8805,2651200.0],["2007-02-20",38.8618,38.9181,38.6304,38.9181,1842600.0],["2007-02-21",38.7055,38.8555,38.6117,38.6617,2989400.0],["2007-02-22",38.6242,39.0181,38.5804,38.7742,1856800.0],["2007-02-23",38.5304,38.7054,38.1677,38.3178,3058500.0],["2007-02-26",38.5053,38.6242,38.349,38.4178,1829700.0],["2007-02-27",38.1239,38.3115,37.3798,37.6362,3252600.0],["2007-02-28",37.5924,37.8488,37.3298,37.5862,4356800.0],["2007-03-01",36.9234,37.5799,36.9171,37.4736,5046100.0],["2007-03-02",37.211,37.4486,37.111,37.2673,2987700.0],["2007-03-05",37.0484,37.2298,36.9046,36.9546,2998200.0],["2007-03-06",37.0484,37.3736,36.7358,37.286,3096900.0],["2007-03-07",37.2231,37.2797,37.0343,37.0847,3440400.0],["2007-03-08",37.1916,37.5818,37.1287,37.5,4098300.0],["2007-03-09",37.7517,37.8776,37.6825,37.821,2701200.0],["2007-03-12",37.7769,37.972,37.714,37.8398,1985800.0],["2007-03-13",37.6762,37.8587,37.1728,37.2105,3050500.0],["2007-03-14",37.242,37.4056,36.6756,37.3175,3217300.0],["2007-03-15",37.3175,37.9657,37.3175,37.5315,3234400.0],["2007-03-16",37.6825,37.8587,37.5126,37.5693,4117900.0],["2007-03-19",37.6385,38.0538,37.6385,37.8776,1956600.0],["2007-03-20",37.8839,38.2489,37.865,38.1356,2710300.0],["2007-03-21",38.0664,38.4314,37.821,38.2866,3613700.0],["2007-03-22",38.2426,38.5258,38.2048,38.2866,2137200.0],["2007-03-23",38.3244,38.5824,38.23,38.2489,2469800.0],["2007-03-26",38.2552,38.3873,37.8839,38.2426,1985300.0],["2007-03-27",38.1797,38.3181,37.9783,38.0223,2120000.0],["2007-03-28",38.0223,38.0538,37.5944,37.6699,2699000.0],["2007-03-29",37.8335,38.0097,37.6133,37.8587,1762200.0],["2007-03-30",37.9783,38.1419,37.5189,37.7958,1998500.0],["2007-04-02",37.8839,37.8902,37.4434,37.4937,2543200.0],["2007-04-03",37.5189,37.6322,37.4182,37.5126,2545500.0],["2007-04-04",37.6322,37.7643,37.4434,37.758,2705700.0],["2007-04-05",37.6322,38.0223,37.6007,37.9594,1964800.0],["2007-04-09",38.0412,38.0412,37.8209,37.9846,1533200.0],["2007-04-10",37.8398,38.1859,37.7832,38.1797,1708600.0],["2007-04-11",38.1859,38.6139,38.1796,38.3181,3079500.0],["2007-04-12",38.3684,38.3936,38.0349,38.381,1930700.0],["2007-04-13",38.5132,38.9852,38.3873,38.595,3166200.0],["2007-04-16",38.6265,39.111,38.595,38.746,3018000.0],["2007-04-17",38.7271,38.7586,38.3684,38.5761,2950400.0],["2007-04-18",38.5258,38.8908,38.5258,38.5572,4130600.0],["2007-04-19",38.0727,38.7397,38.0727,38.4691,4926000.0],["2007-04-20",38.8153,39.4005,38.702,39.325,6282600.0],["2007-04-23",39.4257,39.5075,39.0607,39.0984,2668500.0],["2007-04-24",39.0418,39.2872,38.897,39.1173,3349300.0],["2007-04-25",39.4571,39.9606,39.2683,39.8221,3915400.0],["2007-04-26",39.7026,39.948,39.6774,39.841,3497500.0],["2007-04-27",39.7214,39.8347,39.4068,39.4131,3362500.0],["2007-04-30",39.5452,39.5452,39.1047,39.218,3691100.0],["2007-05-01",39.4508,39.4571,38.9726,39.3061,2692100.0],["2007-05-02",39.3061,39.69,39.2054,39.5515,3150100.0],["2007-05-03",39.6585,39.7592,39.4634,39.6585,2125800.0],["2007-05-04",39.8284,39.8473,39.3438,39.5452,2400600.0],["2007-05-07",39.6396,39.8913,39.5893,39.8599,1429900.0],["2007-05-08",39.6837,39.8913,39.6522,39.8221,1477800.0],["2007-05-09",39.6145,39.9417,39.5515,39.9417,2407300.0],["2007-05-10",39.8725,39.9606,39.7529,39.7718,2496700.0],["2007-05-11",39.9039,40.1053,39.797,39.9291,2697900.0],["2007-05-14",40.0235,40.0864,39.4634,39.5578,3809800.0],["2007-05-15",39.6459,39.7655,39.3816,39.432,2956400.0],["2007-05-16",39.5893,39.69,39.369,39.4697,2869300.0],["2007-05-17",39.3627,39.5327,39.2935,39.325,1702800.0],["2007-05-18",39.2998,39.5138,39.2054,39.4886,2798800.0],["2007-05-21",39.6396,39.6459,39.3942,39.4005,2645800.0],["2007-05-22",39.3942,39.3942,38.7649,38.9663,3771800.0],["2007-05-23",38.9789,39.3061,38.9222,39.1236,4316900.0],["2007-05-24",38.9663,39.3061,38.6453,38.7083,3474500.0],["2007-05-25",38.7523,38.8719,38.5258,38.639,2638500.0],["2007-05-29",38.8026,38.8404,38.6516,38.7649,2241800.0],["2007-05-30",38.6952,39.0688,38.6446,39.0625,2775900.0],["2007-05-31",39.0815,39.2588,38.8092,38.9422,3908200.0],["2007-06-01",38.9612,39.0245,38.7902,38.9928,3768800.0],["2007-06-04",38.7839,39.0688,38.7839,39.0562,2565700.0],["2007-06-05",38.9928,39.0688,38.7839,38.8409,3409500.0],["2007-06-06",38.8156,38.8789,38.7522,38.7712,2261000.0],["2007-06-07",38.6573,39.0055,38.29,38.3407,4187300.0],["2007-06-08",38.3723,38.6003,38.176,38.5306,3270000.0],["2007-06-11",38.3913,38.8662,38.309,38.7079,3072400.0],["2007-06-12",38.6572,38.8915,38.385,38.404,3350700.0],["2007-06-13",38.5243,38.9612,38.442,38.9359,2743700.0],["2007-06-14",38.9422,39.1385,38.8725,38.9549,2128000.0],["2007-06-15",39.0498,39.1892,38.8472,38.8662,3887200.0],["2007-06-18",38.9865,39.2588,38.9422,39.0182,2271100.0],["2007-06-19",38.9992,39.4678,38.9865,39.3665,3404000.0],["2007-06-20",39.3665,39.778,38.6509,38.7079,3464800.0],["2007-06-21",38.5876,39.1448,38.499,38.9992,3187900.0],["2007-06-22",38.8472,38.9295,38.5876,38.7396,4255000.0],["2007-06-25",38.8662,39.1891,38.5369,38.7016,3006100.0],["2007-06-26",38.7206,38.9042,38.5306,38.6066,4082700.0],["2007-06-27",38.3406,38.5306,38.1317,38.366,3120900.0],["2007-06-28",38.404,39.1385,38.176,38.8789,4839200.0],["2007-06-29",39.0055,39.3158,38.7459,38.9485,3126000.0],["2007-07-02",39.1638,39.3538,39.0055,39.0942,3166100.0],["2007-07-03",39.2588,39.5437,39.2271,39.3158,1882200.0],["2007-07-05",39.3855,39.4551,38.9802,39.1448,2481700.0],["2007-07-06",39.0562,39.1891,38.9042,39.1258,1784800.0],["2007-07-09",39.1258,39.3411,39.0055,39.0435,2653100.0],["2007-07-10",38.8219,38.9928,38.5623,38.5813,3525000.0],["2007-07-11",38.5939,38.7459,38.385,38.5939,2648600.0],["2007-07-12",38.6193,39.1448,38.4926,38.8979,3261300.0],["2007-07-13",38.3153,38.7649,38.2077,38.6573,3213000.0],["2007-07-16",38.518,38.6573,38.404,38.4736,2044200.0],["2007-07-17",38.3343,38.3787,38.0367,38.2583,3066100.0],["2007-07-18",38.081,38.4736,37.9227,38.347,4196400.0],["2007-07-19",38.2457,38.3027,37.3592,37.4288,7245100.0],["2007-07-20",37.4288,37.4288,36.2511,36.3271,9470900.0],["2007-07-23",36.612,36.7576,36.3777,36.4284,4727600.0],["2007-07-24",36.3144,36.346,35.1176,35.3329,6896600.0],["2007-07-25",35.6812,35.7698,35.162,35.4596,7075700.0],["2007-07-26",35.2696,35.4912,34.6047,34.8833,9852600.0],["2007-07-27",34.9846,35.01,33.6802,33.8765,9428500.0],["2007-07-30",33.9715,34.6427,33.7372,34.4338,7187400.0],["2007-07-31",34.8327,35.2316,33.6043,33.6549,8470800.0],["2007-08-01",33.5599,34.0032,32.3885,33.8955,8184900.0],["2007-08-02",34.5098,35.0606,33.6992,34.0538,6919200.0],["2007-08-03",33.9715,34.0348,32.6735,32.6798,6804300.0],["2007-08-06",32.7431,34.3641,32.2619,34.3641,7643200.0],["2007-08-07",34.1235,34.7504,33.8132,34.3641,5480100.0],["2007-08-08",34.4528,34.687,33.7562,34.2755,5672100.0],["2007-08-09",33.4333,34.1995,32.3948,32.4012,6219000.0],["2007-08-10",32.4075,33.3763,31.8186,32.9837,7081400.0],["2007-08-13",33.218,33.7499,33.0154,33.1167,4744300.0],["2007-08-14",33.199,33.9715,32.9014,33.161,4435700.0],["2007-08-15",33.2687,34.2248,33.1927,33.3573,5157500.0],["2007-08-16",32.8318,35.1113,32.8318,34.744,5999700.0],["2007-08-17",35.8205,36.5677,34.8074,35.7192,6666000.0],["2007-08-20",35.7192,35.7825,34.5857,35.0417,3512700.0],["2007-08-21",34.8074,35.3646,34.6681,34.8897,2404000.0],["2007-08-22",35.3709,35.9345,35.086,35.7382,3637300.0],["2007-08-23",35.8522,36.0358,35.2949,35.4532,2722400.0],["2007-08-24",35.6052,36.0421,35.4342,36.0041,2466800.0],["2007-08-27",35.8648,35.9978,35.6369,35.6369,1956500.0],["2007-08-28",35.4216,35.4849,34.5604,34.6427,4348800.0],["2007-08-29",34.8786,35.0317,34.3813,35.0253,3172600.0],["2007-08-30",34.6172,34.8787,34.4451,34.579,3589000.0],["2007-08-31",34.9679,35.1146,34.5917,34.9105,3631100.0],["2007-09-04",34.9105,35.4525,34.7001,35.2676,2860100.0],["2007-09-05",35.0508,35.121,34.783,34.936,2780700.0],["2007-09-06",34.8276,35.1911,34.4514,34.8149,3199400.0],["2007-09-07",34.528,34.7192,34.0497,34.3685,4026600.0],["2007-09-10",34.4706,34.6108,33.9094,34.0561,3267000.0],["2007-09-11",34.2601,34.6555,34.2346,34.4897,3198300.0],["2007-09-12",34.3494,34.9807,34.3494,34.732,3607100.0],["2007-09-13",34.9552,35.0699,34.6555,34.9488,2306200.0],["2007-09-14",34.8085,34.9743,34.6746,34.9169,1991100.0],["2007-09-17",34.8659,34.9042,34.4897,34.8213,2850200.0],["2007-09-18",35.0572,35.7905,34.8914,35.6566,4415400.0],["2007-09-19",36.0073,36.2049,35.7777,35.9563,4053300.0],["2007-09-20",35.9499,36.2113,35.6119,35.6311,5623800.0],["2007-09-21",35.6884,35.9881,35.4143,35.6311,6758100.0],["2007-09-24",35.631,35.7203,35.1847,35.325,3106600.0],["2007-09-25",35.1975,35.4334,35.0763,35.2995,2971600.0],["2007-09-26",35.4844,35.8542,35.3377,35.5163,2892100.0],["2007-09-27",35.5864,36.0136,35.5354,35.9244,2307000.0],["2007-09-28",35.8797,36.7214,35.8032,36.4664,4976700.0],["2007-10-01",36.5939,37.3208,36.5875,37.206,4112200.0],["2007-10-02",37.3527,37.6842,37.0721,37.1741,2577100.0],["2007-10-03",37.0785,37.4101,36.9829,37.1486,2041900.0],["2007-10-04",37.3272,37.5121,37.2124,37.2698,1796800.0],["2007-10-05",37.544,37.7671,37.3973,37.5185,2333600.0],["2007-10-08",37.2379,37.4611,37.104,37.2507,2000200.0],["2007-10-09",37.4228,37.5376,37.1741,37.5121,2579900.0],["2007-10-10",37.3973,37.6205,37.1933,37.3144,2179500.0],["2007-10-11",37.4356,37.5886,37.0466,37.1805,2306500.0],["2007-10-12",37.2379,37.6842,37.1869,37.4993,2202000.0],["2007-10-15",37.5886,37.7608,37.0785,37.3463,3099500.0],["2007-10-16",37.1805,37.1869,36.5811,36.6768,3315500.0],["2007-10-17",37.0083,37.0275,36.2241,36.715,3430600.0],["2007-10-18",35.8734,36.0583,34.9488,35.4206,8421000.0],["2007-10-19",35.1273,35.1783,34.4514,34.7448,8691600.0],["2007-10-22",34.5024,35.0444,34.2665,34.7192,3871900.0],["2007-10-23",34.8404,34.8787,33.8393,34.0242,5352800.0],["2007-10-24",33.9605,33.9668,32.7107,33.801,6385400.0],["2007-10-25",33.8584,34.0497,33.0486,33.3802,4534700.0],["2007-10-26",33.7628,34.0497,33.1507,33.4312,4431300.0],["2007-10-29",33.4759,33.6225,33.1188,33.208,3955400.0],["2007-10-30",33.0295,33.4695,32.9466,32.953,3840400.0],["2007-10-31",33.0168,33.7309,32.9658,33.4121,6451600.0],["2007-11-01",33.0869,33.157,32.7171,32.8255,4969600.0],["2007-11-02",32.851,32.9339,32.022,32.6788,8115800.0],["2007-11-05",32.0539,32.8701,32.0539,32.3472,5126600.0],["2007-11-06",32.3727,32.7234,32.1241,32.6979,3744000.0],["2007-11-07",33.157,33.157,32.36,32.411,5954700.0],["2007-11-08",32.5704,33.5077,32.513,33.4695,6703300.0],["2007-11-09",33.0933,34.4578,32.8765,33.8776,4751600.0],["2007-11-12",33.699,34.732,33.699,33.9094,3326700.0],["2007-11-13",34.2601,34.8978,34.0625,34.8531,3157700.0],["2007-11-14",35.0572,35.2293,34.3303,34.4068,3670200.0],["2007-11-15",34.4004,34.8149,33.7373,33.9286,5241200.0],["2007-11-16",34.4323,34.834,33.1889,33.5651,5889400.0],["2007-11-19",33.4185,33.4185,32.5385,32.6469,5542900.0],["2007-11-20",32.7808,33.055,32.1049,32.4174,7168500.0],["2007-11-21",32.0858,32.1368,31.1804,31.3844,6955800.0],["2007-11-23",31.5757,32.156,31.4035,31.9392,2350700.0],["2007-11-26",31.9455,32.0986,31.429,31.4992,6170100.0],["2007-11-27",31.7287,32.7235,31.4992,32.3791,6721200.0],["2007-11-28",32.604,33.4199,32.559,33.2785,6692300.0],["2007-11-29",33.1051,33.1051,32.4755,32.9381,3376600.0],["2007-11-30",33.2657,33.6511,32.6361,32.8417,5729400.0],["2007-12-03",32.5718,33.0794,32.2892,32.9573,3851400.0],["2007-12-04",32.6939,33.0858,32.4819,32.5719,4220400.0],["2007-12-05",32.8095,33.3556,32.7838,33.2721,3784000.0],["2007-12-06",33.1243,34.0238,33.1243,33.9659,3212500.0],["2007-12-07",33.9852,34.2037,33.6062,33.7026,2470100.0],["2007-12-10",34.602,34.9746,34.1266,34.8011,3954800.0],["2007-12-11",34.8333,35.6556,33.6704,33.7411,5528700.0],["2007-12-12",34.4285,34.4285,32.9509,33.5741,8778500.0],["2007-12-13",33.3428,33.6897,33.0408,33.6255,4018800.0],["2007-12-14",33.407,33.709,33.1179,33.1372,3083900.0],["2007-12-17",33.0601,33.5612,32.9702,33.028,3760300.0],["2007-12-18",33.2015,33.3749,32.5205,33.0087,3484000.0],["2007-12-19",32.9509,32.9509,32.0579,32.3406,5356300.0],["2007-12-20",32.514,32.6682,31.833,32.1414,3352400.0],["2007-12-21",32.4562,33.3749,32.3855,33.3364,6064200.0],["2007-12-24",33.2914,34.0173,33.2914,33.9531,1663100.0],["2007-12-26",33.709,34.0109,33.5355,33.9274,2493800.0],["2007-12-27",33.8053,33.9531,33.4134,33.4263,2488000.0],["2007-12-28",33.8182,33.876,33.3042,33.5291,2445400.0],["2007-12-31",33.4263,33.8053,33.4134,33.5548,2640400.0],["2008-01-02",33.5677,33.6897,32.7582,32.861,3762300.0],["2008-01-03",32.9059,33.1115,32.604,32.7839,3019300.0],["2008-01-04",33.3042,33.3685,32.6682,32.816,4124200.0],["2008-01-07",33.0729,33.1629,32.4626,32.8417,4457700.0],["2008-01-08",32.9445,33.2014,32.3213,32.4434,4297600.0],["2008-01-09",32.4177,32.8995,32.2057,32.8995,4606600.0],["2008-01-10",32.6104,33.8503,32.5012,33.2785,5067700.0],["2008-01-11",33.0408,33.4648,32.5718,33.0794,3419000.0],["2008-01-14",33.2785,33.6961,33.0922,33.5355,2995600.0],["2008-01-15",33.1822,33.3428,32.6554,32.8738,3557200.0],["2008-01-16",32.7646,33.3685,32.09,32.7196,5312300.0],["2008-01-17",32.6811,32.7453,31.7431,31.8523,5529300.0],["2008-01-18",32.0065,32.1222,30.6381,31.1328,5807600.0],["2008-01-22",29.7194,31.8844,29.7194,31.5568,6497300.0],["2008-01-23",30.6895,33.0216,30.3554,32.9573,7351400.0],["2008-01-24",33.1629,33.6512,32.4948,33.452,6077900.0],["2008-01-25",33.7796,33.7796,32.0836,32.4112,5060100.0],["2008-01-28",32.5076,33.8375,32.2892,33.8375,4840900.0],["2008-01-29",33.709,33.9852,33.2721,33.5676,5542700.0],["2008-01-30",32.7517,32.7774,31.03,31.1521,9797300.0],["2008-01-31",30.6767,32.0515,30.516,31.621,9127400.0],["2008-02-01",31.7238,31.8395,31.1842,31.7495,5638200.0],["2008-02-04",31.7367,31.7367,31.1328,31.2613,4078600.0],["2008-02-05",31.0814,31.2356,30.561,30.561,5174300.0],["2008-02-06",30.7088,30.9465,30.0599,30.2205,5866200.0],["2008-02-07",29.9957,30.8758,29.9957,30.6252,11440900.0],["2008-02-08",30.5225,30.5225,29.8351,29.9186,4540000.0],["2008-02-11",29.9121,29.9378,29.1027,29.3725,5212300.0],["2008-02-12",29.2761,29.8993,29.1669,29.6166,5343400.0],["2008-02-13",29.8993,30.2591,29.456,30.1948,4452500.0],["2008-02-14",30.1434,30.5867,29.6616,29.925,6197800.0],["2008-02-15",29.8286,29.88,29.3339,29.668,7368500.0],["2008-02-19",29.9507,30.1948,29.6038,29.9828,3635300.0],["2008-02-20",29.7837,30.4133,29.5524,30.2719,3316300.0],["2008-02-21",30.3169,30.5482,30.0792,30.0984,2682800.0],["2008-02-22",30.1884,30.606,29.7194,30.606,3095800.0],["2008-02-25",30.5674,31.0236,30.2333,30.9529,2878000.0],["2008-02-26",30.7473,31.5761,30.7473,31.3641,3746100.0],["2008-02-27",31.287,32.0965,31.287,31.8202,4696200.0],["2008-02-28",31.6082,31.833,31.0685,31.2099,3324400.0],["2008-02-29",30.8051,31.287,30.561,30.6638,5295600.0],["2008-03-03",30.5482,30.8373,30.0535,30.7345,4619400.0],["2008-03-04",30.6638,30.9208,30.3297,30.8051,4746800.0],["2008-03-05",30.8373,31.2549,30.3683,30.6767,4043000.0],["2008-03-06",30.4711,30.606,29.9892,30.0085,3529100.0],["2008-03-07",29.8993,30.6381,29.7001,30.2141,4272600.0],["2008-03-10",30.182,30.5803,29.9507,30.2012,4867700.0],["2008-03-11",30.94,31.3191,30.3683,31.1649,4373300.0],["2008-03-12",31.3528,31.3528,30.2578,30.2643,4950100.0],["2008-03-13",29.7589,30.6012,29.6034,30.4522,5678700.0],["2008-03-14",30.5688,30.6466,29.4414,29.6358,4678700.0],["2008-03-17",28.8713,30.1736,28.8713,29.7848,5244700.0],["2008-03-18",30.044,31.1001,30.0051,31.0612,6411900.0],["2008-03-19",31.1519,31.5796,30.1282,30.1412,6681900.0],["2008-03-20",30.368,31.288,30.2902,31.2103,5319000.0],["2008-03-24",31.3981,31.9424,30.8669,31.1066,4496800.0],["2008-03-25",30.99,31.4046,30.6206,31.2103,3326200.0],["2008-03-26",30.977,31.2362,30.8021,30.8474,3086600.0],["2008-03-27",32.0396,32.0461,31.0483,31.1455,4376900.0],["2008-03-28",31.2362,31.5213,30.7697,30.8215,2608900.0],["2008-03-31",30.7502,31.4241,30.7502,31.139,2952600.0],["2008-04-01",31.6184,32.3247,31.4629,32.2534,4868500.0],["2008-04-02",32.221,32.6033,32.0979,32.2858,3664800.0],["2008-04-03",32.0461,32.1951,31.7092,31.8647,3116700.0],["2008-04-04",31.8517,32.1044,31.5602,31.7351,3320300.0],["2008-04-07",32.0914,32.2404,31.6379,32.0461,2814000.0],["2008-04-08",31.8128,31.8517,31.4629,31.5537,2540200.0],["2008-04-09",31.5537,31.7156,31.301,31.3722,2473700.0],["2008-04-10",31.3139,31.7027,31.0807,31.4824,2665300.0],["2008-04-11",31.0483,31.7415,31.0483,31.2297,2991800.0],["2008-04-14",31.1584,31.1779,30.841,31.0029,2594800.0],["2008-04-15",31.1325,31.4759,30.8863,31.4565,2853500.0],["2008-04-16",31.6573,32.072,31.5536,32.0461,4018900.0],["2008-04-17",31.8841,32.4672,31.8841,32.3117,2969600.0],["2008-04-18",32.7912,32.7912,32.3636,32.5061,5424800.0],["2008-04-21",32.3895,32.4154,31.9553,32.1238,3361900.0],["2008-04-22",32.0526,32.1433,31.6444,31.7804,3122800.0],["2008-04-23",32.4024,32.4607,31.2297,31.5083,5025200.0],["2008-04-24",31.1714,32.5385,31.1714,32.3506,5974200.0],["2008-04-25",32.532,32.6033,31.9424,32.4024,3621900.0],["2008-04-28",32.2664,32.7199,32.2664,32.4996,3332300.0],["2008-04-29",32.4413,32.9208,32.3182,32.8236,3934600.0],["2008-04-30",32.8236,33.1022,32.5255,32.6292,3878500.0],["2008-05-01",32.5255,33.6853,32.5255,33.4585,4556100.0],["2008-05-02",33.6918,33.7955,33.3678,33.6205,2833700.0],["2008-05-05",33.6335,33.6335,33.0115,33.1281,3303500.0],["2008-05-06",32.8106,33.1994,32.7264,33.1281,3621600.0],["2008-05-07",33.0827,33.0827,32.1044,32.221,4753900.0],["2008-05-08",32.4283,32.4931,31.5731,32.0461,6118900.0],["2008-05-09",31.7934,32.1109,31.6508,31.9942,4910200.0],["2008-05-12",32.0137,32.2404,31.7804,32.1951,2858600.0],["2008-05-13",32.3506,32.3765,31.9748,32.1951,3582800.0],["2008-05-14",32.4413,32.7264,32.1951,32.532,3381000.0],["2008-05-15",32.4931,32.8106,32.2145,32.7393,2325200.0],["2008-05-16",32.681,32.681,32.2664,32.4413,4361400.0],["2008-05-19",32.3895,32.6162,32.3312,32.4413,3747000.0],["2008-05-20",32.221,32.3959,32.1821,32.2534,3061500.0],["2008-05-21",32.2664,32.5903,32.0202,32.0526,3340000.0],["2008-05-22",32.0331,32.5579,31.9165,32.5255,3266000.0],["2008-05-23",32.4931,32.6033,32.2599,32.3441,3779100.0],["2008-05-27",32.4219,32.83,32.2988,32.6422,4029800.0],["2008-05-28",32.9426,32.9884,32.6226,32.9492,4693700.0],["2008-05-29",32.8904,33.6743,32.8643,33.4652,4518200.0],["2008-05-30",33.4783,33.5436,33.1125,33.2758,3898000.0],["2008-06-02",33.0014,33.3607,32.9165,33.2823,4151800.0],["2008-06-03",33.3934,33.511,32.7467,33.0406,5376900.0],["2008-06-04",32.8904,33.2627,32.7532,32.9035,4541400.0],["2008-06-05",33.1125,33.4522,32.9165,33.4064,5504900.0],["2008-06-06",33.0668,33.2497,32.6226,32.6814,5137600.0],["2008-06-09",32.7728,33.0406,32.4723,32.7532,3446200.0],["2008-06-10",32.4985,33.1778,32.4331,32.7859,3749000.0],["2008-06-11",32.7859,32.7859,32.1979,32.211,4627400.0],["2008-06-12",32.4527,32.9688,32.2371,32.518,4228900.0],["2008-06-13",32.7075,32.7859,32.0804,32.5899,4721800.0],["2008-06-16",32.4397,32.7075,32.198,32.5638,3108800.0],["2008-06-17",32.7271,32.7924,32.2567,32.2567,3785800.0],["2008-06-18",32.1914,32.2372,31.6492,31.8779,4566700.0],["2008-06-19",31.7407,32.113,31.4206,31.7799,4694200.0],["2008-06-20",31.6558,31.9367,31.2181,31.2834,6943300.0],["2008-06-23",31.3814,31.5382,31.0352,31.0679,4004100.0],["2008-06-24",30.898,31.3161,30.7674,31.0025,4034200.0],["2008-06-25",30.9829,31.4663,30.9372,31.0613,4512700.0],["2008-06-26",30.7608,31.1855,30.4734,30.5192,5252100.0],["2008-06-27",30.5845,30.7151,30.3101,30.3885,5024700.0],["2008-06-30",30.382,30.4603,29.7157,29.781,5833800.0],["2008-07-01",29.5915,30.2709,29.5589,30.2187,5065900.0],["2008-07-02",30.3885,30.7347,30.1795,30.5257,4933600.0],["2008-07-03",30.7216,31.094,30.5453,30.702,3344000.0],["2008-07-07",30.8196,31.1462,30.0292,30.1991,4455200.0],["2008-07-08",30.1599,30.8262,30.0031,30.7674,6770900.0],["2008-07-09",30.7478,30.7804,29.8855,29.9312,6369700.0],["2008-07-10",29.6634,29.7483,29.0232,29.3303,7539500.0],["2008-07-11",29.0494,29.4282,28.5398,28.8403,6346600.0],["2008-07-14",29.1278,29.3629,28.3831,28.4353,6268400.0],["2008-07-15",28.161,28.8861,27.769,27.9846,6203600.0],["2008-07-16",28.0695,29.3237,27.8082,29.278,5895000.0],["2008-07-17",29.5327,29.7614,28.7815,29.3825,6567100.0],["2008-07-18",29.3172,29.585,28.7489,29.4544,5423700.0],["2008-07-21",29.3956,29.4936,28.8273,28.9579,4260500.0],["2008-07-22",28.4288,29.8529,28.3243,29.7941,6063800.0],["2008-07-23",29.8855,30.5387,29.6699,30.1599,7023600.0],["2008-07-24",28.9906,31.0679,28.8273,29.6177,7103100.0],["2008-07-25",29.6961,30.297,29.5719,29.7744,4459800.0],["2008-07-28",29.6308,30.0031,29.2323,29.2845,4800300.0],["2008-07-29",29.5066,30.0815,29.278,30.0488,6339100.0],["2008-07-30",30.3101,30.8654,29.9704,30.4342,5363800.0],["2008-07-31",30.0684,30.6759,30.0358,30.1925,4431600.0],["2008-08-01",30.1076,30.2056,29.6242,30.0227,4135000.0],["2008-08-04",29.9116,30.2905,29.6961,30.0227,4300100.0],["2008-08-05",30.382,30.8719,30.2187,30.7413,6053900.0],["2008-08-06",31.192,31.192,30.3101,30.48,4656600.0],["2008-08-07",30.4473,30.4473,29.7026,29.8528,5296900.0],["2008-08-08",29.8463,30.5779,29.7679,30.4995,5153700.0],["2008-08-11",30.4995,30.8327,30.1599,30.4146,5333600.0],["2008-08-12",30.0227,30.382,29.7875,29.99,5263100.0],["2008-08-13",29.7614,29.9704,29.2845,29.6177,5379700.0],["2008-08-14",29.2388,29.9443,29.2388,29.7744,4580200.0],["2008-08-15",29.9051,30.2187,29.7353,30.1729,4245700.0],["2008-08-18",30.2056,30.2056,29.7222,29.781,4620400.0],["2008-08-19",29.5524,29.6307,29.1996,29.4609,4674900.0],["2008-08-20",29.5132,29.6699,29.069,29.6046,4263900.0],["2008-08-21",29.3368,29.5981,29.1343,29.4282,2672200.0],["2008-08-22",29.6503,30.1795,29.4544,30.1403,4337100.0],["2008-08-25",30.1207,30.2056,29.6046,29.6307,2788400.0],["2008-08-26",29.5197,29.6373,29.069,29.4478,3475900.0],["2008-08-27",29.4347,29.6654,29.1446,29.6192,3992400.0],["2008-08-28",29.817,30.0741,29.5467,30.0609,4522500.0],["2008-08-29",29.7379,30.1664,29.6786,29.7511,3483000.0],["2008-09-02",30.0807,30.2587,29.4874,29.7972,4599900.0],["2008-09-03",29.6654,30.1071,29.5533,30.0214,4115500.0],["2008-09-04",29.7181,29.8763,29.3424,29.3951,4307100.0],["2008-09-05",29.3094,29.7643,28.9996,29.7181,5122900.0],["2008-09-08",30.3246,30.6542,29.7445,30.6411,6768000.0],["2008-09-09",30.4103,30.8784,29.7906,29.7906,5539400.0],["2008-09-10",30.1796,30.384,29.5731,30.0016,5489200.0],["2008-09-11",29.6654,30.3905,29.4808,30.1796,5907800.0],["2008-09-12",29.7313,30.1203,29.639,29.817,5113300.0],["2008-09-15",29.1446,30.9509,29.1446,29.2567,9994800.0],["2008-09-16",28.8743,30.0741,28.8347,30.0543,10771600.0],["2008-09-17",29.2896,30.2719,28.1953,28.248,10777500.0],["2008-09-18",28.9205,30.4235,27.6811,30.4235,10741500.0],["2008-09-19",30.7333,31.5772,29.5797,31.3398,8695700.0],["2008-09-22",31.6365,31.6431,29.105,29.1841,4667700.0],["2008-09-23",29.9489,30.4037,29.3292,29.5335,2825800.0],["2008-09-24",29.6983,30.0873,28.3535,29.4478,2717700.0],["2008-09-25",29.5929,30.9047,29.4412,29.9159,3482600.0],["2008-09-26",29.4281,30.8322,29.316,30.5422,2644300.0],["2008-09-29",30.3246,30.7597,27.2724,28.4128,4884900.0],["2008-09-30",28.815,31.1487,27.7536,30.4037,5254000.0],["2008-10-01",30.1137,30.1137,27.5888,29.0062,4183100.0],["2008-10-02",29.0325,29.1842,27.569,27.7602,3163600.0],["2008-10-03",28.2612,29.0721,27.391,28.0041,3339400.0],["2008-10-06",27.3581,30.9838,26.4022,27.7536,4246600.0],["2008-10-07",27.7536,28.0173,25.0574,25.0574,5106000.0],["2008-10-08",24.7871,25.5122,18.9265,19.7506,12919200.0],["2008-10-09",21.4118,21.5634,18.1289,18.1289,10253600.0],["2008-10-10",17.4696,18.2805,15.4194,17.7729,11583200.0],["2008-10-13",19.0122,22.104,18.4585,21.247,6978300.0],["2008-10-14",22.0051,22.7105,20.6537,21.6689,7239500.0],["2008-10-15",21.0229,21.3525,19.2891,19.4539,5603800.0],["2008-10-16",19.4078,19.4803,17.5289,19.2298,7397100.0],["2008-10-17",18.8804,20.8185,18.531,20.8185,8659800.0],["2008-10-20",20.9767,21.9326,19.4341,20.6603,4948800.0],["2008-10-21",20.3043,21.6755,19.6121,21.0624,4298700.0],["2008-10-22",20.1725,20.5878,18.2607,18.6101,5736400.0],["2008-10-23",18.4585,19.4209,16.8302,17.5289,8064100.0],["2008-10-24",16.4742,17.2125,15.7424,16.8302,8411400.0],["2008-10-27",16.5797,16.7049,15.8941,16.0918,6264700.0],["2008-10-28",16.0193,16.7972,14.7008,16.5665,9028400.0],["2008-10-29",16.7972,17.4564,16.1182,16.5994,7402800.0],["2008-10-30",16.639,17.0939,15.8347,16.2962,6418000.0],["2008-10-31",16.2237,17.4103,16.1709,17.3971,5909900.0],["2008-11-03",17.3839,18.9924,16.962,18.7287,6083600.0],["2008-11-04",19.0056,20.2911,18.7419,19.4473,5526300.0],["2008-11-05",19.0649,19.6253,18.2277,18.3134,4872900.0],["2008-11-06",18.1288,18.6562,16.995,17.14,6100900.0],["2008-11-07",17.2652,17.786,16.962,17.7267,4085000.0],["2008-11-10",17.9575,18.3662,16.5599,16.9093,3598700.0],["2008-11-11",16.6588,17.3641,16.1709,16.962,4162300.0],["2008-11-12",16.6785,16.962,15.8084,15.8677,6247600.0],["2008-11-13",16.0061,19.6385,15.7424,19.3089,8721600.0],["2008-11-14",18.9397,19.065,17.2323,17.8454,8109000.0],["2008-11-17",17.7069,17.7135,16.494,16.5731,6308100.0],["2008-11-18",16.6851,16.9752,15.5249,16.4808,6846700.0],["2008-11-19",16.2303,16.4412,12.9341,13.1187,9741000.0],["2008-11-20",13.0264,13.9427,11.6816,11.9321,12202800.0],["2008-11-21",12.2881,14.2855,11.9453,14.1866,10486500.0],["2008-11-24",14.4503,16.1512,13.6197,16.1248,8855600.0],["2008-11-25",16.6142,16.6142,15.3336,16.3259,7532400.0],["2008-11-26",15.6689,16.165,14.8509,16.1047,5462400.0],["2008-11-28",16.2522,17.1037,16.0846,17.0567,2524300.0],["2008-12-01",16.5338,16.7416,14.4151,14.4888,7529300.0],["2008-12-02",14.8442,16.0041,14.3279,15.8968,6699200.0],["2008-12-03",14.4084,15.9035,14.4084,15.7895,7013800.0],["2008-12-04",15.3537,17.097,15.2264,16.165,5972000.0],["2008-12-05",15.8298,18.2032,15.8097,18.1228,6781900.0],["2008-12-08",18.6457,19.1553,17.4389,18.1831,6421700.0],["2008-12-09",17.7406,18.7463,17.5462,17.7205,6062000.0],["2008-12-10",17.8948,18.2502,17.5663,18.0356,5526700.0],["2008-12-11",17.7876,18.6189,17.4389,17.6132,6348500.0],["2008-12-12",16.9092,18.3306,16.9025,18.21,4075000.0],["2008-12-15",17.801,18.3709,16.8556,17.2445,5158100.0],["2008-12-16",17.5596,20.2214,17.5462,20.1342,8211700.0],["2008-12-17",19.8124,20.5164,19.3095,19.9867,7017800.0],["2008-12-18",20.2616,20.979,19.8459,20.0739,6422600.0],["2008-12-19",20.2951,21.6293,19.6448,21.3612,8099700.0],["2008-12-22",21.3611,21.3611,19.39,19.8861,5233100.0],["2008-12-23",20.1811,20.7041,19.6448,19.799,4414100.0],["2008-12-24",20.3018,20.3018,19.39,19.752,1509400.0],["2008-12-26",19.8392,20.9119,19.8392,20.6773,2632900.0],["2008-12-29",20.7376,20.751,20.1141,20.5365,3124300.0],["2008-12-30",20.5767,21.4416,20.5767,21.3947,3279100.0],["2008-12-31",21.4282,22.092,21.2204,21.9646,3819100.0],["2009-01-02",21.9646,22.4607,21.046,22.2998,3932000.0],["2009-01-05",22.092,22.2864,21.1935,21.8372,5359400.0],["2009-01-06",21.4081,21.8707,21.0863,21.4148,5274600.0],["2009-01-07",20.9991,21.2338,20.0403,20.1744,5082500.0],["2009-01-08",20.1007,20.8784,19.9062,20.7175,3728500.0],["2009-01-09",20.7577,20.9186,20.047,20.1543,3381000.0],["2009-01-12",20.2549,20.5633,19.752,19.9867,5585000.0],["2009-01-13",19.685,20.1476,19.3699,19.8593,6294300.0],["2009-01-14",19.2291,19.5107,18.6793,18.867,6794800.0],["2009-01-15",18.8938,19.5911,17.7808,18.9206,8066500.0],["2009-01-16",19.39,19.8727,18.8134,19.2894,5471300.0],["2009-01-20",18.5586,19.4838,17.4121,17.4523,9111600.0],["2009-01-21",18.3642,19.0078,17.4657,18.867,7304000.0],["2009-01-22",18.3038,18.5787,17.2646,17.7138,7157700.0],["2009-01-23",16.8958,18.0088,16.6343,17.8546,5683200.0],["2009-01-26",17.7607,18.4111,17.0031,17.3987,5214400.0],["2009-01-27",17.6535,18.277,17.345,18.2502,4873800.0],["2009-01-28",19.3565,20.0604,18.5921,19.8727,7117900.0],["2009-01-29",15.9236,16.7282,15.4208,15.756,15861300.0],["2009-01-30",14.9314,15.5683,14.167,14.5291,15205200.0],["2009-02-02",14.1737,14.576,13.6709,14.0128,9298900.0],["2009-02-03",13.9189,14.9314,13.8586,14.6699,6953200.0],["2009-02-04",14.7436,15.0856,14.3078,14.4888,6138400.0],["2009-02-05",14.3346,14.985,14.1134,14.4687,7564600.0],["2009-02-06",14.7704,15.3873,14.281,15.2197,7882800.0],["2009-02-09",15.3269,15.5012,14.7704,14.9649,5376800.0],["2009-02-10",14.804,14.9649,13.691,13.7714,10349100.0],["2009-02-11",13.9122,14.69,13.8318,14.5961,6505000.0],["2009-02-12",13.8318,14.5291,13.7312,14.4352,7158600.0],["2009-02-13",14.3413,14.7973,14.1804,14.2341,6655500.0],["2009-02-17",13.4831,13.8385,12.8194,12.8328,9317500.0],["2009-02-18",13.1613,13.4027,12.6652,13.2351,7813900.0],["2009-02-19",13.3289,13.4295,12.0282,12.1221,8111800.0],["2009-02-20",11.9344,12.6115,11.5723,12.3635,10867400.0],["2009-02-23",12.5981,12.7389,11.3846,11.3913,7647200.0],["2009-02-24",11.2438,12.5646,11.0963,12.4975,9553200.0],["2009-02-25",12.1422,12.2025,11.2773,11.7801,9977000.0],["2009-02-26",12.2696,12.6451,11.9209,12.3836,10304700.0],["2009-02-27",12.1221,12.1221,11.1901,11.284,10727200.0],["2009-03-02",11.1231,11.5455,10.8951,10.9488,10076700.0],["2009-03-03",10.9488,11.1901,10.1911,10.4325,7823600.0],["2009-03-04",10.5398,11.2237,10.0772,10.8348,7234400.0],["2009-03-05",10.513,10.5867,9.3866,9.6212,9688400.0],["2009-03-06",9.7419,9.8827,9.286,9.7553,7615300.0],["2009-03-09",9.581,9.8827,9.2324,9.467,7255000.0],["2009-03-10",9.8425,10.4861,9.3799,10.4593,9861400.0],["2009-03-11",10.5952,10.8668,10.0722,10.4797,7686000.0],["2009-03-12",10.4254,11.3966,10.0179,11.2947,8333700.0],["2009-03-13",11.3966,11.546,10.7446,11.4238,6510300.0],["2009-03-16",11.5935,12.2863,11.2743,11.3287,7417900.0],["2009-03-17",11.2947,12.2116,11.1181,12.1844,6283300.0],["2009-03-18",12.0758,13.3934,11.6954,13.3458,11229900.0],["2009-03-19",13.5292,13.7533,12.6531,12.7346,10094700.0],["2009-03-20",12.8432,13.1557,12.5648,12.6259,8535400.0],["2009-03-23",13.0945,14.4325,12.9994,14.3985,9833400.0],["2009-03-24",13.9231,14.5276,13.2983,13.5428,8448000.0],["2009-03-25",13.5088,14.0997,12.7889,13.5835,8825700.0],["2009-03-26",13.8009,13.9775,13.2032,13.8416,8277100.0],["2009-03-27",13.5292,14.1269,13.3187,13.8552,6346600.0],["2009-03-30",13.3254,13.4002,12.5172,12.5851,10330000.0],["2009-03-31",12.7346,13.1828,12.395,13.0062,10210300.0],["2009-04-01",12.8025,13.6922,12.5648,13.6243,6228900.0],["2009-04-02",14.0861,14.3782,13.9163,14.2899,9574300.0],["2009-04-03",14.2423,14.4597,13.862,14.4393,5726400.0],["2009-04-06",14.188,14.2831,13.733,13.9503,5287600.0],["2009-04-07",13.6243,14.188,13.5224,13.7601,4579400.0],["2009-04-08",14.1948,14.8808,14.1948,14.5751,6899200.0],["2009-04-09",14.874,15.7365,14.4529,15.6414,10318700.0],["2009-04-13",15.2339,16.7621,15.1796,16.4429,9282700.0],["2009-04-14",15.8588,16.5787,15.4852,15.5667,11151500.0],["2009-04-15",15.3969,16.6398,15.1049,16.5583,7640400.0],["2009-04-16",16.6398,16.8164,15.7841,16.3002,6885900.0],["2009-04-17",16.2391,16.3206,15.0166,15.9063,11130900.0],["2009-04-20",15.4309,15.6007,14.385,14.4053,8969500.0],["2009-04-21",14.0114,15.818,14.0114,15.7909,8901900.0],["2009-04-22",15.2951,15.5667,14.6702,14.711,7883700.0],["2009-04-23",14.8604,15.2747,14.4733,15.1524,5852100.0],["2009-04-24",15.2407,15.4988,14.711,15.1524,7742100.0],["2009-04-27",14.8128,15.4716,14.7449,15.0981,4550300.0],["2009-04-28",14.7721,15.655,14.5751,15.1049,4413900.0],["2009-04-29",15.1592,15.5871,15.0234,15.5667,6830500.0],["2009-04-30",15.7569,16.2323,15.4445,15.8452,7909000.0],["2009-05-01",15.526,15.9878,15.3766,15.689,4656500.0],["2009-05-04",15.8859,16.015,15.2204,15.8995,11405000.0],["2009-05-05",15.7433,16.3546,15.5192,15.8044,5853100.0],["2009-05-06",16.1237,17.7061,15.7569,17.5228,12685800.0],["2009-05-07",17.6926,19.5127,17.6926,18.7453,26814100.0],["2009-05-08",17.645,18.2766,16.3682,17.7401,18534300.0],["2009-05-11",17.1085,17.6654,16.633,16.7689,10897100.0],["2009-05-12",16.7825,17.4548,16.375,17.1492,8347400.0],["2009-05-13",16.8775,17.1764,16.3342,16.4565,7702200.0],["2009-05-14",16.3138,17.3054,16.2187,17.1492,6554300.0],["2009-05-15",17.4209,17.4209,16.375,16.504,6896000.0],["2009-05-18",16.8368,17.6586,16.3953,17.5567,7765300.0],["2009-05-19",17.448,18.7996,17.3869,17.9982,10382400.0],["2009-05-20",18.3038,18.4397,17.3801,17.5092,6518600.0],["2009-05-21",17.19,17.9167,17.1492,17.8352,5674600.0],["2009-05-22",17.9099,18.1884,17.5499,17.842,4759400.0],["2009-05-26",17.7741,17.9371,17.5024,17.9167,7373000.0],["2009-05-27",17.9988,18.122,16.9517,17.0133,7196400.0],["2009-05-28",17.157,17.5471,17.027,17.5129,6245000.0],["2009-05-29",17.5129,17.6771,17.1228,17.6087,5712000.0],["2009-06-01",17.6977,18.0672,17.4787,17.8893,6270300.0],["2009-06-02",17.9167,18.341,17.8209,18.0399,5833400.0],["2009-06-03",17.8825,17.9304,17.4171,17.595,4055200.0],["2009-06-04",17.6292,17.8619,17.4582,17.6566,6460100.0],["2009-06-05",17.8003,18.033,17.1228,17.1433,6580100.0],["2009-06-08",17.376,17.6498,17.2734,17.3692,6179600.0],["2009-06-09",17.4787,17.554,17.1228,17.4239,4999100.0],["2009-06-10",17.2255,17.4924,16.9791,17.0749,5031700.0],["2009-06-11",17.0475,17.3487,16.9859,17.0202,4970200.0],["2009-06-12",17.0202,17.116,16.8354,17.0065,3914300.0],["2009-06-15",16.808,16.9586,16.6506,16.6643,4586900.0],["2009-06-16",16.7806,16.8491,16.1784,16.1852,5879500.0],["2009-06-17",16.1305,16.2605,15.8704,15.9183,5772400.0],["2009-06-18",15.9868,16.6643,15.8841,16.3153,7617700.0],["2009-06-19",16.4042,16.7669,16.3563,16.4727,4739700.0],["2009-06-22",16.2331,16.3905,15.8225,15.8294,5070700.0],["2009-06-23",15.9115,16.1852,15.8157,16.0689,4186000.0],["2009-06-24",16.1852,16.4521,16.1168,16.3016,4130600.0],["2009-06-25",16.1852,16.6095,15.891,16.6027,4573200.0],["2009-06-26",16.4658,16.6985,16.3563,16.5343,3958400.0],["2009-06-29",16.4453,16.8765,16.3358,16.8354,3408000.0],["2009-06-30",16.8217,16.8217,16.3974,16.6985,3279800.0],["2009-07-01",16.7533,17.2528,16.5411,17.157,5835600.0],["2009-07-02",17.0202,17.0202,16.4384,16.459,5376800.0],["2009-07-06",16.5,16.9107,16.4385,16.9038,5436000.0],["2009-07-07",16.9107,16.9175,16.3153,16.3221,4474700.0],["2009-07-08",16.3221,16.4727,15.7541,16.0278,7193500.0],["2009-07-09",16.2126,16.3563,15.9115,15.9868,3787800.0],["2009-07-10",15.8773,16.1031,15.6172,15.7951,3920700.0],["2009-07-13",15.9731,16.9038,15.9252,16.8764,7124000.0],["2009-07-14",16.7669,16.808,16.3563,16.4179,4711200.0],["2009-07-15",16.5616,17.1434,16.5616,17.0133,6521600.0],["2009-07-16",16.9449,17.0407,16.5822,16.767,4414700.0],["2009-07-17",16.7464,16.8148,16.4932,16.589,4238900.0],["2009-07-20",16.6985,16.7122,16.4795,16.589,3381400.0],["2009-07-21",16.6575,17.0065,16.6438,16.8901,4152300.0],["2009-07-22",16.6643,17.2665,16.5616,17.157,3441200.0],["2009-07-23",17.116,17.8688,17.116,17.7593,4608700.0],["2009-07-24",17.6087,18.1631,17.5198,18.0672,3012400.0],["2009-07-27",18.1288,18.3752,17.992,18.3547,3401600.0],["2009-07-28",18.1836,18.252,17.7935,18.0056,3375100.0],["2009-07-29",17.9167,18.1288,17.7867,17.8482,2717300.0],["2009-07-30",17.9646,18.3547,17.8482,18.0536,3496500.0],["2009-07-31",18.0399,18.5121,17.9646,18.4163,3866000.0],["2009-08-03",18.7311,18.82,18.4779,18.7242,3360800.0],["2009-08-04",18.6763,19.3538,18.6284,19.2786,4370500.0],["2009-08-05",19.3744,19.4154,18.8748,19.3196,5292900.0],["2009-08-06",18.8474,19.2512,18.4368,18.6626,8536200.0],["2009-08-07",18.7858,19.1417,18.601,19.0185,6063600.0],["2009-08-10",18.9295,19.0254,18.3957,18.6558,3156300.0],["2009-08-11",18.6011,18.6969,18.2452,18.2999,4775300.0],["2009-08-12",18.8337,19.7302,18.6969,19.4497,7683800.0],["2009-08-13",19.6755,19.9835,19.2991,19.7987,5846200.0],["2009-08-14",19.7508,19.8192,19.2991,19.5386,3702800.0],["2009-08-17",19.1212,19.3812,18.7516,18.7995,4390300.0],["2009-08-18",18.8748,18.9022,18.5189,18.82,3785200.0],["2009-08-19",18.649,18.8816,18.3752,18.8337,2690200.0],["2009-08-20",18.7927,19.1417,18.6216,18.9501,3035000.0],["2009-08-21",19.3128,19.6892,19.0596,19.5934,3975700.0],["2009-08-24",19.7234,20.134,19.5523,19.6276,3311500.0],["2009-08-25",19.7918,20.264,19.7781,19.8192,3196700.0],["2009-08-26",19.8192,19.9835,19.436,19.9219,3374800.0],["2009-08-27",19.8599,20.1355,19.5842,20.1079,3937500.0],["2009-08-28",20.2182,20.232,19.8736,20.1631,3360600.0],["2009-08-31",19.9081,20.2733,19.8461,20.2526,3235000.0],["2009-09-01",20.1355,20.4732,19.3775,19.4188,7058700.0],["2009-09-02",19.3017,19.536,19.1225,19.3361,3113000.0],["2009-09-03",19.4533,19.6256,19.1845,19.6256,3248200.0],["2009-09-04",19.7151,19.8805,19.3155,19.8805,2594800.0],["2009-09-08",20.0873,20.0873,19.5153,19.8667,4129300.0],["2009-09-09",19.853,19.9288,19.6187,19.8323,4346700.0],["2009-09-10",19.7496,20.2113,19.4946,20.1424,3588800.0],["2009-09-11",19.6738,20.0735,19.4946,19.9288,4723600.0],["2009-09-14",19.7358,19.9977,19.5015,19.977,2968300.0],["2009-09-15",19.9701,20.2044,19.8461,19.9012,4790800.0],["2009-09-16",19.9632,20.5696,19.7014,20.5627,5119700.0],["2009-09-17",20.5352,21.0175,20.3974,20.9004,7174600.0],["2009-09-18",21.2174,21.3276,21.0244,21.114,6360300.0],["2009-09-21",20.9211,21.0658,20.7419,20.8728,3142600.0],["2009-09-22",21.0933,21.114,20.6799,20.8246,3459300.0],["2009-09-23",20.7901,21.1691,20.5007,20.5076,3324900.0],["2009-09-24",20.4663,20.8315,20.039,20.0873,4700500.0],["2009-09-25",19.9977,20.4456,19.9701,20.0735,3010000.0],["2009-09-28",20.7695,21.3276,20.3629,21.307,5627700.0],["2009-09-29",21.4172,21.872,21.2243,21.3207,4708300.0],["2009-09-30",21.4379,21.6722,21.0175,21.1002,6421900.0],["2009-10-01",21.1554,21.6446,20.9348,20.9486,7865900.0],["2009-10-02",20.6523,21.5344,20.5283,21.1967,5149400.0],["2009-10-05",21.4034,21.4792,21.0727,21.4517,4083100.0],["2009-10-06",21.5619,21.7066,21.1898,21.493,4865600.0],["2009-10-07",21.3759,21.6239,21.2036,21.6239,2983800.0],["2009-10-08",21.7687,21.934,21.5964,21.6929,3658400.0],["2009-10-09",21.7066,22.003,21.5826,21.9961,2967600.0],["2009-10-12",22.0719,22.1063,21.6791,21.8169,3630900.0],["2009-10-13",21.748,21.748,21.1416,21.3759,5393600.0],["2009-10-14",21.6997,21.9892,21.4241,21.9478,6969600.0],["2009-10-15",21.7411,22.1546,21.6171,22.1546,4446200.0],["2009-10-16",21.7962,21.9478,21.4586,21.8238,5748100.0],["2009-10-19",21.8582,22.1339,21.7893,22.065,3393700.0],["2009-10-20",22.0856,22.0856,21.5482,21.7687,3391500.0],["2009-10-21",21.617,21.9685,21.2863,21.3001,3846800.0],["2009-10-22",21.3207,22.2097,21.2725,22.1959,4577000.0],["2009-10-23",22.1752,22.1752,21.5826,21.7066,5945400.0],["2009-10-26",21.6653,21.8169,20.7901,20.9073,7024700.0],["2009-10-27",20.9211,21.1209,20.5352,20.5834,4560200.0],["2009-10-28",20.4663,20.8039,20.1699,20.1837,3809100.0],["2009-10-29",20.4456,21.2036,20.3422,21.1898,4967500.0],["2009-10-30",21.1071,21.1071,20.2044,20.3767,5891400.0],["2009-11-02",20.4869,20.8453,19.9839,20.4249,3775700.0],["2009-11-03",20.3147,20.5627,20.101,20.4938,3515400.0],["2009-11-04",20.7143,20.928,20.3422,20.4111,4895600.0],["2009-11-05",20.101,20.1975,19.0605,20.0183,10717800.0],["2009-11-06",19.7082,20.0735,19.6876,19.9357,3488400.0],["2009-11-09",19.9701,20.3422,19.8736,20.3353,6120900.0],["2009-11-10",20.2871,20.3491,19.9701,20.1768,5258600.0],["2009-11-11",20.3491,20.3974,20.1079,20.232,4971000.0],["2009-11-12",20.2113,20.2251,19.8392,19.8874,4352900.0],["2009-11-13",19.8874,20.0252,19.6876,19.9219,4303800.0],["2009-11-16",20.0528,20.4111,20.0183,20.2389,4701300.0],["2009-11-17",20.2182,20.2802,19.9632,20.1217,2777400.0],["2009-11-18",20.1286,20.1493,19.915,20.1286,3309600.0],["2009-11-19",20.0046,20.1079,19.6531,19.8943,3521300.0],["2009-11-20",19.6807,20.1699,19.6393,20.0666,4836400.0],["2009-11-23",20.3284,20.356,20.0528,20.2389,3988300.0],["2009-11-24",20.1631,20.2389,19.9632,19.977,3721300.0],["2009-11-25",20.1297,20.2962,19.9839,20.1921,4586000.0],["2009-11-27",19.7203,19.8799,19.4774,19.6162,2195500.0],["2009-11-30",19.6509,19.755,19.3664,19.7133,5706200.0],["2009-12-01",19.9631,19.9631,19.7064,19.7896,3863600.0],["2009-12-02",19.8174,20.0048,19.7133,19.7619,2974400.0],["2009-12-03",19.866,19.977,19.5121,19.5468,3398500.0],["2009-12-04",19.8174,19.9145,19.3664,19.8452,5132400.0],["2009-12-07",19.7688,19.9423,19.5954,19.6231,3035300.0],["2009-12-08",19.4913,19.5607,19.2345,19.2415,5247200.0],["2009-12-09",19.2345,19.29,19.0958,19.2484,4867900.0],["2009-12-10",19.408,19.408,19.2484,19.3594,4218800.0],["2009-12-11",19.4913,19.866,19.408,19.866,5183800.0],["2009-12-14",19.9562,19.977,19.7827,19.866,4601700.0],["2009-12-15",19.7411,19.8521,19.6162,19.7133,3104100.0],["2009-12-16",19.7966,19.9909,19.7341,19.9284,3892200.0],["2009-12-17",19.7341,19.8729,19.5745,19.6439,4201800.0],["2009-12-18",19.6856,20.0256,19.6856,19.9978,6660600.0],["2009-12-21",20.088,20.4835,20.088,20.3795,4107900.0],["2009-12-22",20.3378,20.6709,20.2962,20.546,3057300.0],["2009-12-23",20.5252,20.9207,20.435,20.8929,3381200.0],["2009-12-24",20.9346,21.115,20.9068,20.9762,1114900.0],["2009-12-28",20.9693,21.0595,20.8582,21.0595,2138000.0],["2009-12-29",21.1289,21.1635,20.9137,21.0456,2486200.0],["2009-12-30",20.9137,21.2191,20.8999,21.1844,1860900.0],["2009-12-31",21.1913,21.344,20.8235,20.8444,2045300.0],["2010-01-04",21.0664,21.1705,20.8791,21.1011,2631000.0],["2010-01-05",21.1497,21.4897,20.9137,21.448,5342100.0],["2010-01-06",21.4411,21.4966,21.2954,21.455,3399500.0],["2010-01-07",21.4064,21.6215,21.2399,21.566,3694900.0],["2010-01-08",21.4342,21.7117,21.3648,21.6562,2806800.0],["2010-01-11",21.7464,21.8158,21.5382,21.6562,2168200.0],["2010-01-12",21.8158,22.017,21.5799,21.6354,5354300.0],["2010-01-13",21.6423,21.9823,21.6423,21.8297,3517200.0],["2010-01-14",21.7534,22.017,21.5452,21.9546,3368900.0],["2010-01-15",21.8991,21.8991,21.2884,21.448,4696600.0],["2010-01-19",21.3717,21.8089,21.2329,21.7811,3008800.0],["2010-01-20",21.6701,21.6701,21.2954,21.6631,3577200.0],["2010-01-21",21.6215,21.8089,21.115,21.3925,4900800.0],["2010-01-22",21.3925,21.5382,20.7611,20.8027,7059000.0],["2010-01-25",21.0456,21.2538,20.768,21.0595,4136900.0],["2010-01-26",21.0109,21.5591,20.886,21.0109,4427200.0],["2010-01-27",20.9693,21.1913,20.6431,21.0109,5202500.0],["2010-01-28",21.1774,21.1774,20.6015,20.7819,2919000.0],["2010-01-29",20.9068,21.0803,20.7194,20.768,2893600.0],["2010-02-01",20.8929,20.997,20.6293,20.7819,2324400.0],["2010-02-02",20.7125,21.1982,20.7125,21.1774,2854600.0],["2010-02-03",21.0664,21.0664,20.546,20.6986,4372700.0],["2010-02-04",20.5599,20.6848,19.9076,19.9076,6428100.0],["2010-02-05",19.9076,20.1297,19.519,20.0603,5576600.0],["2010-02-08",20.0117,20.0186,19.6509,19.6786,2845000.0],["2010-02-09",19.8729,19.977,19.5884,19.9354,2813600.0],["2010-02-10",19.9354,19.9978,19.6439,19.8452,3970200.0],["2010-02-11",19.8174,20.7056,19.5954,20.4072,5967700.0],["2010-02-12",20.2892,20.5321,20.1643,20.4905,5884500.0],["2010-02-16",20.8305,21.2052,20.7125,21.1774,5622600.0],["2010-02-17",21.3023,21.337,21.1427,21.2954,4745500.0],["2010-02-18",21.2052,21.7187,21.2052,21.684,4801300.0],["2010-02-19",21.5591,21.7048,21.4203,21.6631,4879900.0],["2010-02-22",21.6631,21.8436,21.5244,21.795,3692400.0],["2010-02-23",21.7117,21.9407,21.5521,21.6354,5503500.0],["2010-02-24",21.6354,21.7187,21.5105,21.7048,4225600.0],["2010-02-25",21.3925,21.7256,21.2676,21.7187,4250500.0],["2010-02-26",21.6562,21.788,21.4758,21.684,3983700.0],["2010-03-01",21.684,21.9893,21.677,21.906,4535000.0],["2010-03-02",21.9685,22.3293,21.9407,22.2183,5472100.0],["2010-03-03",22.2529,22.4125,22.1558,22.1974,4420400.0],["2010-03-04",22.253,22.2668,22.0795,22.1628,5962100.0],["2010-03-05",22.3015,22.3778,22.0934,22.3015,4967600.0],["2010-03-08",22.2807,22.3709,22.1766,22.1974,4463800.0],["2010-03-09",22.0795,22.1766,22.017,22.1142,4049600.0],["2010-03-10",22.1002,22.17,21.8837,22.0653,4295300.0],["2010-03-11",21.9955,22.2259,21.8977,22.191,3010600.0],["2010-03-12",22.3167,22.3516,21.8977,21.9745,4125800.0],["2010-03-15",21.8907,21.9396,21.4159,21.5974,7307800.0],["2010-03-16",21.6184,21.6673,21.4368,21.6603,4792600.0],["2010-03-17",21.772,22.0304,21.6533,21.8349,5769500.0],["2010-03-18",21.8418,21.9466,21.6393,21.9117,4156200.0],["2010-03-19",21.8279,21.9885,21.6952,21.8279,5370200.0],["2010-03-22",21.6603,21.8139,21.5835,21.7022,5241400.0],["2010-03-23",21.6952,21.9536,21.6184,21.9536,2925000.0],["2010-03-24",21.8418,21.9815,21.7092,21.8768,3228100.0],["2010-03-25",22.0094,22.3236,21.8698,22.0374,5614700.0],["2010-03-26",22.1142,22.6798,22.1072,22.4843,6639500.0],["2010-03-29",22.6099,22.6658,22.4563,22.5261,3419500.0],["2010-03-30",22.4982,22.5192,22.3027,22.3865,2404300.0],["2010-03-31",22.3097,22.589,22.2468,22.5611,3573000.0],["2010-04-01",22.6518,22.8055,22.5471,22.6867,2893500.0],["2010-04-05",22.8823,22.8823,22.6379,22.7845,2285500.0],["2010-04-06",22.7496,22.8613,22.603,22.7775,3026200.0],["2010-04-07",22.7077,23.1267,22.6449,22.8823,3948400.0],["2010-04-08",22.8753,23.1336,22.7147,23.1127,4685400.0],["2010-04-09",23.1546,23.2733,22.9032,23.0219,3045600.0],["2010-04-12",23.1476,23.1686,22.973,23.0708,2390500.0],["2010-04-13",22.987,23.2244,22.987,23.0848,4307600.0],["2010-04-14",23.2244,24.0763,23.1825,23.9716,8755800.0],["2010-04-15",23.9716,24.0484,23.7202,23.9506,4530600.0],["2010-04-16",23.8529,24.1112,23.385,23.6364,8637200.0],["2010-04-19",23.4758,23.9576,23.1197,23.8738,7697200.0],["2010-04-20",24.0903,24.7955,23.8878,24.7397,10241700.0],["2010-04-21",24.7117,24.7606,24.1322,24.3626,5969900.0],["2010-04-22",24.1671,24.5721,23.9995,24.5581,4905900.0],["2010-04-23",24.4185,24.614,24.2998,24.5721,4811300.0],["2010-04-26",24.5721,24.6419,24.2579,24.2997,4783800.0],["2010-04-27",24.1182,24.1182,23.1755,23.2314,7799800.0],["2010-04-28",23.4409,23.8738,23.392,23.5805,6624900.0],["2010-04-29",23.7062,23.9366,22.8124,23.2314,11904400.0],["2010-04-30",23.1476,23.3571,22.7496,22.8124,5986100.0],["2010-05-03",23.0149,23.3292,22.9451,23.0708,3824600.0],["2010-05-04",22.8194,22.8264,22.2818,22.4005,8419200.0],["2010-05-05",22.0723,23.008,22.0723,22.8264,13110300.0],["2010-05-06",22.7217,23.0708,21.6533,22.3865,9836500.0],["2010-05-07",22.2748,22.8055,22.0164,22.2049,8952900.0],["2010-05-10",23.2942,23.2942,22.6937,23.2663,6275300.0],["2010-05-11",22.9521,23.2174,22.8055,22.8683,6094600.0],["2010-05-12",22.987,23.1825,22.9521,23.1197,5169100.0],["2010-05-13",23.0987,23.0987,22.7217,22.7356,4349000.0],["2010-05-14",22.5192,22.6099,22.0793,22.2538,4684000.0],["2010-05-17",22.2468,22.4144,21.9117,22.3376,4593200.0],["2010-05-18",22.4703,22.582,21.8418,21.9117,4254900.0],["2010-05-19",21.6952,22.1002,21.5765,21.9117,5459800.0],["2010-05-20",21.5067,21.6463,20.962,20.9969,7285600.0],["2010-05-21",20.6059,21.367,20.578,21.3251,5876300.0],["2010-05-24",21.381,21.381,20.8154,20.8363,4502000.0],["2010-05-25",20.4174,20.976,20.1311,20.976,4782100.0],["2010-05-26",21.2783,21.2783,20.7089,20.7581,3848500.0],["2010-05-27",21.1025,21.6438,21.0603,21.6297,4012800.0],["2010-05-28",21.5665,21.8055,21.3696,21.5313,4499300.0],["2010-06-01",21.3275,21.4891,20.8495,20.8495,4388100.0],["2010-06-02",20.9338,21.2501,20.8073,21.2431,5564800.0],["2010-06-03",21.3556,21.4259,21.0603,21.208,3403500.0],["2010-06-04",20.8213,20.9268,20.2871,20.3433,5398600.0],["2010-06-07",20.4347,20.6597,20.1465,20.1535,4490700.0],["2010-06-08",20.2379,20.5683,19.9708,20.5613,4775900.0],["2010-06-09",20.6034,20.73,20.2168,20.2801,3904000.0],["2010-06-10",20.5191,20.983,20.4066,20.9479,4426600.0],["2010-06-11",20.8003,21.0814,20.5472,21.0744,2747800.0],["2010-06-14",21.2361,21.4751,21.0393,21.0533,3425100.0],["2010-06-15",21.1798,21.5946,21.0322,21.5594,3133100.0],["2010-06-16",21.4329,21.447,21.1728,21.2431,4537900.0],["2010-06-17",21.3204,21.3486,20.9971,21.1306,5162100.0],["2010-06-18",21.208,21.5173,21.1166,21.4681,4636400.0],["2010-06-21",21.6789,21.7422,21.1658,21.2783,3675100.0],["2010-06-22",21.2712,21.8195,21.2291,21.4751,6784500.0],["2010-06-23",21.461,21.5594,21.208,21.4048,6765400.0],["2010-06-24",21.2642,21.3345,20.737,20.7862,5300000.0],["2010-06-25",20.9408,21.686,20.6878,21.6719,9614800.0],["2010-06-28",21.6649,21.7492,21.0392,21.0885,4831700.0],["2010-06-29",20.8424,20.8776,20.266,20.3925,6005600.0],["2010-06-30",20.4628,20.5823,20.1606,20.1957,5248400.0],["2010-07-01",20.2941,20.2941,19.6615,19.9567,6115400.0],["2010-07-02",20.1254,20.273,19.6896,19.8794,3330100.0],["2010-07-06",20.1114,20.2449,19.4647,19.6334,4988300.0],["2010-07-07",19.6263,20.3082,19.556,20.252,5268100.0],["2010-07-08",20.3082,20.5894,20.2871,20.5331,3354300.0],["2010-07-09",20.6316,20.7229,20.4839,20.6948,2773600.0],["2010-07-12",20.6175,20.6175,20.3574,20.4628,3656200.0],["2010-07-13",20.6034,20.7721,20.512,20.6105,4162900.0],["2010-07-14",20.4839,20.6526,20.2309,20.3855,5845300.0],["2010-07-15",20.3925,20.3925,20.02,20.3012,4955500.0],["2010-07-16",20.0903,20.1817,19.5068,19.5631,7322100.0],["2010-07-19",19.6334,19.7247,19.3452,19.6123,3760300.0],["2010-07-20",19.2889,19.9005,19.1554,19.8724,3907900.0],["2010-07-21",20.013,20.0622,19.2608,19.2819,4480800.0],["2010-07-22",19.2538,19.7318,19.1764,19.7247,5828700.0],["2010-07-23",19.7177,20.0481,19.5279,19.8794,5192300.0],["2010-07-26",19.8091,19.9989,19.6334,19.9145,3919300.0],["2010-07-27",20.1043,20.2379,19.9497,20.1114,5739400.0],["2010-07-28",20.0692,20.1114,19.8372,19.8583,4150800.0],["2010-07-29",19.9637,20.266,19.5912,19.8583,5635300.0],["2010-07-30",19.6404,19.9989,19.5139,19.8513,3922900.0],["2010-08-02",20.1465,20.3152,20.0622,20.266,4613200.0],["2010-08-03",20.2449,20.3293,20.027,20.0692,5120500.0],["2010-08-04",20.1254,20.266,19.9848,20.1114,8532600.0],["2010-08-05",20.6175,20.8143,20.0903,20.6737,9532400.0],["2010-08-06",20.5191,20.7721,20.1184,20.3714,6047600.0],["2010-08-09",20.498,20.8354,20.4417,20.8284,5274100.0],["2010-08-10",20.6878,20.8354,20.2801,20.6808,3667300.0],["2010-08-11",20.3785,20.3925,19.8232,19.8372,5698100.0],["2010-08-12",19.6052,19.8935,19.556,19.8372,3968100.0],["2010-08-13",19.795,20.027,19.7107,19.7529,3240800.0],["2010-08-16",19.6334,19.6615,19.4295,19.6404,4369700.0],["2010-08-17",19.781,19.9075,19.5842,19.8513,3872100.0],["2010-08-18",19.8934,20.0762,19.6615,19.9356,2533000.0],["2010-08-19",19.8372,19.8583,19.5279,19.7107,4293600.0],["2010-08-20",19.549,19.7037,19.3522,19.5068,3541000.0],["2010-08-23",19.4647,19.7388,19.4154,19.6193,3544100.0],["2010-08-24",19.4154,19.5982,19.2749,19.3451,3585700.0],["2010-08-25",19.2116,19.6334,19.0077,19.556,3958600.0],["2010-08-26",19.6896,19.7107,19.2256,19.2678,3714000.0],["2010-08-27",19.4519,19.8202,19.1899,19.8202,3536600.0],["2010-08-30",19.7139,19.7989,19.282,19.3032,3290400.0],["2010-08-31",19.197,19.6219,19.02,19.544,4268700.0],["2010-09-01",19.7777,20.3088,19.5865,20.3017,5521100.0],["2010-09-02",20.2733,20.3088,20.0751,20.2663,3144300.0],["2010-09-03",20.415,20.854,20.3583,20.8328,4135700.0],["2010-09-07",20.6557,20.6911,20.3158,20.3229,3063000.0],["2010-09-08",20.3937,20.6416,20.3937,20.6062,3880200.0],["2010-09-09",20.8894,20.9531,20.7053,20.854,3236700.0],["2010-09-10",21.1585,21.1939,20.8752,21.1514,3503700.0],["2010-09-13",21.3922,21.4771,21.2718,21.4488,4655100.0],["2010-09-14",21.4205,21.5692,21.2576,21.4347,4196500.0],["2010-09-15",21.2789,21.6754,21.2364,21.5904,3364300.0],["2010-09-16",21.4771,21.8595,21.4276,21.8454,5269900.0],["2010-09-17",21.8949,22.0861,21.8666,21.9445,5468200.0],["2010-09-20",21.9658,22.334,21.8737,22.3127,4463900.0],["2010-09-21",22.3056,22.3481,22.0507,22.1853,4500800.0],["2010-09-22",22.079,22.1074,21.8666,21.9233,4567700.0],["2010-09-23",21.7887,21.9445,21.5338,21.5621,3794600.0],["2010-09-24",21.817,22.3835,21.7462,22.3765,5346600.0],["2010-09-27",22.3056,22.4402,22.1923,22.2348,4544000.0],["2010-09-28",22.3906,22.8509,22.1853,22.773,7298000.0],["2010-09-29",22.7588,22.7659,22.2348,22.341,5873900.0],["2010-09-30",22.4898,22.9146,22.334,22.341,5861400.0],["2010-10-01",22.5818,22.6809,22.1711,22.3552,4375100.0],["2010-10-04",22.6243,22.7093,22.3198,22.4473,3764200.0],["2010-10-05",22.688,23.0067,22.334,22.9288,4820800.0],["2010-10-06",22.8721,22.9146,22.5464,22.7447,3589900.0],["2010-10-07",22.8155,22.9925,22.7093,22.8013,3172100.0],["2010-10-08",22.8792,23.0421,22.7942,22.9571,2711800.0],["2010-10-11",22.9429,23.0633,22.9146,22.9642,1601600.0],["2010-10-12",22.9359,23.0987,22.7518,23.0279,3280400.0],["2010-10-13",23.2687,23.5165,23.1979,23.3253,4528600.0],["2010-10-14",23.2262,23.5732,23.0138,23.1341,4247700.0],["2010-10-15",23.2545,23.3466,22.8863,22.9642,5500100.0],["2010-10-18",22.943,23.0917,22.9359,23.0562,5567000.0],["2010-10-19",22.7588,23.0562,22.6243,22.8013,6193000.0],["2010-10-20",22.8863,23.2191,22.8367,23.0846,5406300.0],["2010-10-21",23.1625,23.3749,22.8863,23.0562,4387300.0],["2010-10-22",23.1271,23.3182,23.0704,23.2191,2610800.0],["2010-10-25",23.3395,23.5732,23.1625,23.4457,5292000.0],["2010-10-26",23.2758,23.4245,23.0987,23.1341,5208200.0],["2010-10-27",22.9571,23.1837,22.8438,22.9996,5080900.0],["2010-10-28",21.9516,22.0649,21.3355,21.548,12966400.0],["2010-10-29",21.4417,21.6046,21.2435,21.5904,8706500.0],["2010-11-01",21.64,21.7816,21.1797,21.3709,6330100.0],["2010-11-02",21.5267,21.5409,21.2718,21.463,3781100.0],["2010-11-03",21.5692,21.6117,20.9744,21.2222,5744700.0],["2010-11-04",21.4417,22.1215,21.3993,22.079,7777600.0],["2010-11-05",22.0436,22.2065,21.8524,22.1428,4737600.0],["2010-11-08",22.0295,22.1428,21.7816,21.9728,5294600.0],["2010-11-09",21.987,22.0224,21.3568,21.4417,5915000.0],["2010-11-10",21.555,22.0082,21.5409,21.9941,8245900.0],["2010-11-11",21.8595,21.9374,21.6471,21.6896,4702100.0],["2010-11-12",21.5621,21.6046,21.2506,21.3709,4258800.0],["2010-11-15",21.5125,21.7462,21.4913,21.5763,3907900.0],["2010-11-16",21.4488,21.555,21.0169,21.1302,8638500.0],["2010-11-17",21.1868,21.2789,21.024,21.1373,7218300.0],["2010-11-18",21.3709,21.5975,21.2789,21.3993,4398300.0],["2010-11-19",21.3426,21.5763,21.3001,21.4771,4444700.0],["2010-11-22",21.3568,21.378,21.0027,21.2435,4331100.0],["2010-11-23",20.9956,21.1089,20.8894,20.9177,4204600.0],["2010-11-24",21.031,21.1373,21.0027,21.1018,3214600.0],["2010-11-26",20.9806,21.109,20.8951,20.9094,1764900.0],["2010-11-29",20.8096,20.9878,20.6741,20.9307,4230900.0],["2010-11-30",20.7882,20.9735,20.724,20.7525,3652500.0],["2010-12-01",21.0519,21.387,21.0448,21.3514,3695900.0],["2010-12-02",21.3727,21.6579,21.2729,21.608,4672600.0],["2010-12-03",21.5438,21.6793,21.3086,21.608,3918900.0],["2010-12-06",21.5937,21.6722,21.4298,21.5082,3048700.0],["2010-12-07",21.7435,21.8076,21.551,21.7078,3887100.0],["2010-12-08",21.7007,21.8575,21.5724,21.7292,4380300.0],["2010-12-09",21.8219,21.9074,21.6437,21.7577,3334800.0],["2010-12-10",21.6722,22.0928,21.6294,22.0571,3033600.0],["2010-12-13",22.0999,22.2567,21.9858,22.1284,2485700.0],["2010-12-14",22.1712,22.2639,22.0144,22.0643,2890500.0],["2010-12-15",21.9787,22.1641,21.9146,21.9288,4226900.0],["2010-12-16",22.0001,22.3209,21.8932,22.2639,3171100.0],["2010-12-17",22.2567,22.3993,22.0571,22.3209,4418700.0],["2010-12-20",22.3352,22.4706,22.2282,22.3423,2984500.0],["2010-12-21",22.3993,22.7843,22.3423,22.7201,3597700.0],["2010-12-22",22.6987,22.9625,22.6631,22.7914,2615900.0],["2010-12-23",22.7344,22.8128,22.6275,22.77,2581700.0],["2010-12-27",22.6631,22.9554,22.2354,22.877,2122000.0],["2010-12-28",22.877,22.9055,22.6702,22.8128,1561300.0],["2010-12-29",22.8627,22.8698,22.7273,22.7486,2269000.0],["2010-12-30",22.6774,22.7629,22.5348,22.6702,1873200.0],["2010-12-31",22.6274,22.8556,22.5704,22.7273,1788300.0],["2011-01-03",22.9697,23.1693,22.8342,22.9768,3824800.0],["2011-01-04",22.9839,22.9839,22.5633,22.7486,3636800.0],["2011-01-05",22.6203,22.8698,22.5989,22.713,4190500.0],["2011-01-06",22.6987,22.7415,22.3779,22.4564,3956400.0],["2011-01-07",22.5205,22.5633,22.1855,22.3066,3613000.0],["2011-01-10",22.1569,22.1926,21.8718,22.0928,4163700.0],["2011-01-11",22.0856,22.3851,21.9217,22.1926,4291100.0],["2011-01-12",22.2853,22.492,21.8932,21.9645,6884300.0],["2011-01-13",22.0001,22.0001,21.6936,21.8718,4480000.0],["2011-01-14",21.8076,22.0001,21.7648,21.8932,4722700.0],["2011-01-18",21.9217,22.1712,21.8361,22.05,3723000.0],["2011-01-19",21.993,22.0286,21.7363,21.8005,2883700.0],["2011-01-20",21.7862,22.4564,21.7862,22.3138,6956100.0],["2011-01-21",22.3993,22.5134,22.1498,22.3494,4048200.0],["2011-01-24",22.3423,22.4492,22.1712,22.2995,3478200.0],["2011-01-25",22.2853,23.0267,22.2853,22.6631,7278300.0],["2011-01-26",22.6845,22.77,22.549,22.5847,3484900.0],["2011-01-27",22.6132,22.7629,22.5276,22.7344,2766000.0],["2011-01-28",22.6702,22.8128,22.1783,22.2068,4828100.0],["2011-01-31",22.328,22.4136,22.107,22.1997,3091700.0],["2011-02-01",22.3922,22.6417,22.2853,22.5276,3345000.0],["2011-02-02",22.4492,22.4849,22.1284,22.1926,3549700.0],["2011-02-03",22.1712,22.4421,21.886,22.2567,4603400.0],["2011-02-04",22.3209,22.3494,22.1142,22.3494,3411200.0],["2011-02-07",22.4635,22.7273,22.3565,22.7273,4745900.0],["2011-02-08",22.7344,23.212,22.5776,23.212,5720200.0],["2011-02-09",23.0908,23.2477,22.9197,23.0695,5126900.0],["2011-02-10",21.9217,22.4136,21.8718,22.2425,14257500.0],["2011-02-11",22.107,22.5704,22.0857,22.3779,5363500.0],["2011-02-14",22.328,22.3494,22.05,22.0714,5723200.0],["2011-02-15",22.0001,22.05,21.7221,21.772,7329000.0],["2011-02-16",21.886,22.1356,21.8219,22.0286,4890300.0],["2011-02-17",21.8647,22.5776,21.8148,22.5348,7583000.0],["2011-02-18",22.5847,22.8912,22.3922,22.8912,6792200.0],["2011-02-22",22.6488,22.8128,22.4849,22.6275,5833800.0],["2011-02-23",22.5989,22.9269,22.4278,22.4564,4808900.0],["2011-02-24",22.4991,22.5562,21.9645,22.1569,5097700.0],["2011-02-25",22.1997,22.4706,22.1997,22.4421,2714400.0],["2011-02-28",22.4849,22.6774,22.4065,22.656,3581300.0],["2011-03-01",22.6916,22.7629,22.4065,22.4136,5141700.0],["2011-03-02",22.328,22.4492,22.2282,22.3138,4644000.0],["2011-03-03",22.4777,22.8057,22.4777,22.7273,4835400.0],["2011-03-04",22.6631,22.8698,22.3708,22.6061,4512100.0],["2011-03-07",22.6346,22.6987,22.3423,22.4065,3307500.0],["2011-03-08",22.4777,22.8413,22.4635,22.8128,3218500.0],["2011-03-09",22.8128,23.107,22.7769,23.0137,4582800.0],["2011-03-10",22.7769,22.9635,22.698,22.7697,4060600.0],["2011-03-11",22.6478,23.0137,22.4612,22.9563,3948600.0],["2011-03-14",22.8128,22.8917,22.6549,22.7697,4817400.0],["2011-03-15",22.1957,22.5903,22.0091,22.4755,6327800.0],["2011-03-16",22.4468,22.4899,22.0234,22.0521,7303300.0],["2011-03-17",22.4253,22.4612,22.0665,22.3105,4336200.0],["2011-03-18",22.5832,22.7195,22.2459,22.3535,5611300.0],["2011-03-21",22.5975,22.6191,22.4038,22.454,3702400.0],["2011-03-22",22.6693,22.8415,22.5114,22.5903,4271400.0],["2011-03-23",22.4755,22.6119,22.3392,22.5042,2978000.0],["2011-03-24",22.5903,22.6621,22.3966,22.6406,2575000.0],["2011-03-25",22.6693,22.7123,22.4468,22.576,3783700.0],["2011-03-28",22.6334,22.7913,22.5473,22.7123,2913900.0],["2011-03-29",22.6836,22.7913,22.4971,22.698,3029200.0],["2011-03-30",22.7913,22.8846,22.7267,22.8559,2791000.0],["2011-03-31",22.7697,23.0855,22.7267,22.8056,4130300.0],["2011-04-01",22.4827,22.6765,22.4396,22.5688,6164300.0],["2011-04-04",22.6549,22.8989,22.6406,22.863,3027000.0],["2011-04-05",22.82,22.8343,22.6406,22.6836,3051500.0],["2011-04-06",22.7482,22.8343,22.6836,22.7123,3192900.0],["2011-04-07",22.6908,22.863,22.6406,22.82,3457200.0],["2011-04-08",22.8774,22.9348,22.4109,22.5329,3339400.0],["2011-04-11",22.5329,22.8128,22.5329,22.7841,3976400.0],["2011-04-12",22.7195,22.7626,22.4612,22.6836,3389300.0],["2011-04-13",22.82,22.8774,22.7195,22.8487,4975600.0],["2011-04-14",22.6621,22.698,22.454,22.5329,3607100.0],["2011-04-15",22.576,22.7052,22.4899,22.5401,4117900.0],["2011-04-18",22.2746,22.4612,22.1096,22.4397,3846600.0],["2011-04-19",22.4971,22.4971,22.2674,22.2818,3734200.0],["2011-04-20",22.5258,22.6119,22.3177,22.3751,3541500.0],["2011-04-21",22.4612,22.7195,22.2961,22.7123,3051700.0],["2011-04-25",22.6908,22.9348,22.4038,22.9061,4016500.0],["2011-04-26",22.8846,22.9922,22.6836,22.7769,4000000.0],["2011-04-27",22.8846,22.9779,22.6621,22.9205,4809800.0],["2011-04-28",23.8605,24.4777,23.4371,24.2265,11770300.0],["2011-04-29",24.1763,24.4848,23.882,24.2839,6900000.0],["2011-05-02",24.3485,24.4561,24.126,24.3126,3832500.0],["2011-05-03",24.327,24.6858,24.2983,24.6212,5121600.0],["2011-05-04",24.6642,24.6642,24.2696,24.3844,4200500.0],["2011-05-05",24.2911,24.3628,23.839,23.9825,5249900.0],["2011-05-06",24.1619,24.248,23.8175,23.9897,4082400.0],["2011-05-09",23.9753,23.9969,23.6022,23.7744,3578200.0],["2011-05-10",23.8964,24.1476,23.7026,24.0399,3658100.0],["2011-05-11",23.9753,24.0399,23.5806,23.717,4556100.0],["2011-05-12",23.4802,23.7026,23.2362,23.6811,6461400.0],["2011-05-13",23.6452,23.6811,23.1644,23.2362,4807600.0],["2011-05-16",23.1214,23.5663,23.1214,23.3367,3697700.0],["2011-05-17",23.2793,23.3582,23.1286,23.2649,3335200.0],["2011-05-18",23.2434,23.3008,23.0281,23.2864,3587000.0],["2011-05-19",23.3438,23.3869,23.0783,23.2864,4541500.0],["2011-05-20",23.2003,23.3079,22.9348,22.9707,4313900.0],["2011-05-23",22.6765,22.8343,22.5186,22.5473,5182700.0],["2011-05-24",22.5401,22.6908,22.3894,22.3966,3150700.0],["2011-05-25",22.3607,22.5903,22.1454,22.4253,3893400.0],["2011-05-26",22.3675,22.6204,22.3097,22.5048,3995400.0],["2011-05-27",22.5264,22.6276,22.4325,22.5698,3336700.0],["2011-05-31",22.6782,22.7793,22.5481,22.6709,4646600.0],["2011-06-01",22.5626,22.5698,21.9412,21.9918,5989300.0],["2011-06-02",22.0641,22.4325,21.999,22.3314,5181200.0],["2011-06-03",21.8834,22.3892,21.8546,22.158,4871800.0],["2011-06-06",22.0713,22.1797,21.6667,21.7895,3948800.0],["2011-06-07",21.869,21.9918,21.7606,21.7968,3048900.0],["2011-06-08",21.7606,21.7823,21.4644,21.5511,3278600.0],["2011-06-09",21.6306,21.9123,21.4789,21.8184,3687100.0],["2011-06-10",21.6956,21.7173,21.3272,21.4211,3653700.0],["2011-06-13",21.4933,21.6667,21.4355,21.5945,3240300.0],["2011-06-14",21.7679,21.9557,21.6739,21.8329,4511500.0],["2011-06-15",21.6523,21.6523,21.1538,21.2982,5221300.0],["2011-06-16",21.3633,21.6306,21.226,21.3488,4568400.0],["2011-06-17",21.5367,21.6739,21.3199,21.4211,5382700.0],["2011-06-20",21.3344,21.6234,21.2477,21.5872,3549000.0],["2011-06-21",21.6956,21.9557,21.6161,21.7606,3547500.0],["2011-06-22",21.6884,21.8473,21.6234,21.645,4027200.0],["2011-06-23",21.3922,21.5583,21.2332,21.4283,6563800.0],["2011-06-24",21.45,21.4933,21.1465,21.2621,3893400.0],["2011-06-27",21.2332,21.5367,21.1827,21.3994,2430500.0],["2011-06-28",21.45,21.5945,21.3055,21.45,4094800.0],["2011-06-29",21.5728,22.0135,21.5728,21.999,5160300.0],["2011-06-30",22.0063,22.1508,21.7462,22.0568,3608000.0],["2011-07-01",22.1508,22.3458,22.0713,22.3242,2646100.0],["2011-07-05",22.3025,22.382,22.0496,22.2375,3613300.0],["2011-07-06",22.1363,22.2447,21.9701,22.1219,3142100.0],["2011-07-07",22.3458,22.4036,22.1652,22.3386,2140900.0],["2011-07-08",22.1002,22.1074,21.9412,22.0641,2566500.0],["2011-07-11",21.8184,21.8401,21.5439,21.6884,3065300.0],["2011-07-12",21.6234,22.0207,21.6161,21.6595,2822000.0],["2011-07-13",21.804,21.9701,21.5439,21.58,3195900.0],["2011-07-14",21.6884,21.7028,21.3416,21.4572,3489200.0],["2011-07-15",21.5005,21.5294,21.1393,21.291,3711800.0],["2011-07-18",20.5613,20.8359,19.9978,20.2362,13121200.0],["2011-07-19",20.1568,20.453,20.1134,20.4457,7274500.0],["2011-07-20",20.4746,20.6047,20.3085,20.518,4874600.0],["2011-07-21",20.6408,20.8865,20.518,20.7492,5778600.0],["2011-07-22",20.7709,20.7998,20.4746,20.7275,3093000.0],["2011-07-25",20.5686,20.6336,20.4024,20.5035,3109000.0],["2011-07-26",20.4385,20.5975,20.3735,20.3952,3124400.0],["2011-07-27",20.3374,20.4602,19.9472,19.9617,5185600.0],["2011-07-28",20.0195,20.2362,19.9545,20.005,4038100.0],["2011-07-29",19.8967,20.2579,19.8895,20.0267,5981300.0],["2011-08-01",20.742,20.742,20.1784,20.4746,6300900.0],["2011-08-02",20.164,20.2579,19.9039,19.9689,6825400.0],["2011-08-03",19.7522,20.0701,19.5643,19.9183,6134400.0],["2011-08-04",19.6149,19.7594,19.008,19.008,8546600.0],["2011-08-05",19.2103,19.3476,18.6324,18.9936,9945700.0],["2011-08-08",18.6396,18.9213,17.6137,17.7509,10048900.0],["2011-08-09",18.0038,18.6396,17.2814,18.6035,10797800.0],["2011-08-10",18.3651,18.4012,17.5342,17.5703,10528600.0],["2011-08-11",17.7148,18.8346,17.527,18.5457,8853400.0],["2011-08-12",18.7263,18.8635,18.0616,18.1483,6596900.0],["2011-08-15",18.459,18.8202,18.2711,18.8057,4665200.0],["2011-08-16",18.5746,18.7841,18.3867,18.5457,4199000.0],["2011-08-17",18.6179,18.7335,18.3145,18.4084,3655000.0],["2011-08-18",18.0905,18.0905,17.4258,17.5776,8690700.0],["2011-08-19",17.4042,18.0761,17.3391,17.5992,6479700.0],["2011-08-22",18.0255,18.0761,17.5703,17.6715,5384500.0],["2011-08-23",17.6932,18.0616,17.6354,18.0255,7283900.0],["2011-08-24",17.9532,18.2856,17.8087,18.1989,5106600.0],["2011-08-25",18.3,18.5457,17.4764,17.6498,7718800.0],["2011-08-26",17.3969,17.9388,17.0646,17.6643,7552200.0],["2011-08-29",18.2837,19.231,18.2035,19.1654,8220900.0],["2011-08-30",18.925,19.129,18.5533,18.976,5294400.0],["2011-08-31",19.078,19.2602,18.9614,19.1144,4996200.0],["2011-09-01",19.0707,19.2529,18.8666,18.8812,4414200.0],["2011-09-02",18.597,18.648,18.1889,18.1889,4463000.0],["2011-09-06",17.6861,17.9266,17.5695,17.8974,7012900.0],["2011-09-07",18.2108,18.8594,18.1525,18.8375,5303200.0],["2011-09-08",18.6553,18.8375,18.3492,18.444,4120800.0],["2011-09-09",18.3347,18.4003,17.9922,18.0796,5104100.0],["2011-09-12",17.9995,18.4148,17.8173,18.4148,4922000.0],["2011-09-13",18.4148,18.5533,18.1161,18.2764,5686600.0],["2011-09-14",18.4003,18.5169,17.9412,18.1452,6771400.0],["2011-09-15",18.3784,18.4221,17.9557,18.2982,6537900.0],["2011-09-16",18.291,18.4221,18.0432,18.1744,6962400.0],["2011-09-19",17.8319,17.9485,17.6715,17.8246,4908200.0],["2011-09-20",17.912,18.0723,17.7226,17.7226,5282300.0],["2011-09-21",17.6205,17.7444,16.8116,16.8262,5755400.0],["2011-09-22",16.6003,16.6368,16.2287,16.5275,7764700.0],["2011-09-23",16.5056,16.8116,16.4254,16.593,4545200.0],["2011-09-26",16.7533,17.1906,16.4327,17.1469,6330300.0],["2011-09-27",17.2343,17.8319,17.074,17.3436,7004800.0],["2011-09-28",17.3218,17.5039,17.1323,17.1396,5848600.0],["2011-09-29",17.4748,17.963,17.4748,17.8974,5994500.0],["2011-09-30",17.606,17.759,17.2635,17.2635,6415600.0],["2011-10-03",17.1177,17.3801,16.5347,16.5493,5622000.0],["2011-10-04",16.3744,17.2635,16.2797,17.2197,6403200.0],["2011-10-05",17.3072,17.6934,16.9574,17.5914,4388700.0],["2011-10-06",17.5112,17.9047,17.3072,17.8902,3341700.0],["2011-10-07",17.9266,17.9412,17.2853,17.2853,4472200.0],["2011-10-10",17.6351,18.0432,17.606,18.0432,3054200.0],["2011-10-11",17.8829,18.0869,17.7517,17.8464,2888500.0],["2011-10-12",18.014,18.5679,17.963,18.3201,4249800.0],["2011-10-13",18.1161,18.1889,17.6934,17.9557,3795500.0],["2011-10-14",18.2181,18.2837,17.7881,18.1889,3220900.0],["2011-10-17",18.0578,18.1306,17.5695,17.5987,3270200.0],["2011-10-18",17.6643,18.7428,17.5622,18.5387,5752300.0],["2011-10-19",18.5096,18.9177,18.3638,18.5679,6537900.0],["2011-10-20",18.5096,19.3039,18.4659,19.2674,7199600.0],["2011-10-21",19.4569,19.61,19.1654,19.6027,6755600.0],["2011-10-24",19.6172,19.9306,19.5152,19.7265,4317300.0],["2011-10-25",19.5662,19.7557,19.231,19.3112,4758300.0],["2011-10-26",19.6391,19.7776,19.3185,19.5662,5246200.0],["2011-10-27",19.9452,20.3897,19.8577,20.2002,7497400.0],["2011-10-28",20.1783,20.1929,19.7703,19.7921,6471300.0],["2011-10-31",19.7265,19.8577,19.1946,19.1946,8107900.0],["2011-11-01",19.231,19.814,18.5897,19.0124,8245700.0],["2011-11-02",19.2966,19.3695,18.7646,18.9468,7719200.0],["2011-11-03",19.2164,19.2675,18.7573,18.9322,8442400.0],["2011-11-04",18.6772,18.9833,18.6189,18.8739,4355400.0],["2011-11-07",18.8375,19.2529,18.7938,19.231,3471200.0],["2011-11-08",19.3549,19.4132,19.1363,19.3039,7425600.0],["2011-11-09",18.7719,19.3257,18.6845,18.8375,8749300.0],["2011-11-10",19.0488,19.231,18.9614,19.0926,4610200.0],["2011-11-11",19.3768,19.6027,19.333,19.4132,4038800.0],["2011-11-14",19.2747,19.3622,19.1071,19.3039,4479200.0],["2011-11-15",19.1581,19.5152,19.1071,19.4059,4245900.0],["2011-11-16",19.1217,19.3039,18.9395,18.9687,4480000.0],["2011-11-17",18.9104,19.1217,18.5533,18.6626,4829400.0],["2011-11-18",18.8229,18.9687,18.7501,18.9322,4549700.0],["2011-11-21",18.6116,18.6626,18.3201,18.5023,4506400.0],["2011-11-22",18.4294,18.6189,18.3493,18.3784,3185400.0],["2011-11-23",18.1379,18.3128,17.8537,17.8537,5390600.0],["2011-11-25",17.912,18.3128,17.8756,17.9995,2617900.0],["2011-11-28",18.4331,18.6021,18.3817,18.5948,4200700.0],["2011-11-29",18.6095,18.9329,18.536,18.7638,5344200.0],["2011-11-30",19.0946,19.712,19.0725,19.6899,6572600.0],["2011-12-01",19.6238,19.6238,19.3298,19.5209,3385900.0],["2011-12-02",19.8443,20.028,19.565,19.6091,5570600.0],["2011-12-05",19.8957,20.1309,19.6973,19.8516,4478200.0],["2011-12-06",19.8149,20.0868,19.7487,19.9325,3121000.0],["2011-12-07",19.6752,20.1309,19.5944,20.0427,4980900.0],["2011-12-08",19.8148,19.8883,19.4915,19.5356,4367300.0],["2011-12-09",19.6091,19.8737,19.5209,19.7928,4848000.0],["2011-12-12",19.6091,19.6164,19.2048,19.3518,7022400.0],["2011-12-13",19.4033,19.6605,19.0064,19.1093,6208700.0],["2011-12-14",19.0505,19.6017,19.0431,19.293,5657500.0],["2011-12-15",19.4694,19.5576,19.2122,19.3592,4565000.0],["2011-12-16",19.4988,19.6899,19.3224,19.4327,5837700.0],["2011-12-19",19.4621,19.5429,19.1166,19.1828,3692800.0],["2011-12-20",19.5062,19.9177,19.4694,19.8222,4492700.0],["2011-12-21",19.881,20.028,19.7634,19.9545,4169400.0],["2011-12-22",19.9839,20.1823,19.9104,20.1456,3663200.0],["2011-12-23",20.1676,20.3073,20.0794,20.2999,2139300.0],["2011-12-27",20.175,20.3661,20.175,20.2117,2281700.0],["2011-12-28",20.1603,20.197,19.9398,19.9765,2357900.0],["2011-12-29",20.0941,20.2852,20.05,20.2632,2324600.0],["2011-12-30",20.2117,20.322,20.1456,20.1456,2346700.0],["2012-01-03",20.491,20.6895,20.3587,20.3955,5878600.0],["2012-01-04",20.3514,20.4249,20.1823,20.2558,4461400.0],["2012-01-05",20.0721,20.4028,19.8295,20.3881,3580600.0],["2012-01-06",20.4322,20.6674,20.2558,20.5939,3670800.0],["2012-01-09",20.6601,20.7703,20.5278,20.6821,3066800.0],["2012-01-10",20.8659,21.1746,20.7777,21.0864,4699700.0],["2012-01-11",20.9688,21.3583,20.9026,21.3436,6217100.0],["2012-01-12",21.4244,21.5567,21.2113,21.3656,3208900.0],["2012-01-13",21.1451,21.3436,20.9835,21.2995,2911100.0],["2012-01-17",21.5347,21.6082,21.2701,21.3509,3575000.0],["2012-01-18",21.3068,21.6596,21.1672,21.6596,4103600.0],["2012-01-19",21.7184,21.8287,21.5935,21.6743,3436500.0],["2012-01-20",21.7184,21.9463,21.6817,21.9242,4456900.0],["2012-01-23",21.9095,21.983,21.689,21.9022,4368300.0],["2012-01-24",21.7478,21.7478,21.4832,21.5788,4093800.0],["2012-01-25",21.4979,21.6743,21.3583,21.4465,6582200.0],["2012-01-26",21.542,21.6008,21.2333,21.4244,5636500.0],["2012-01-27",21.079,21.4612,21.079,21.3803,6066000.0],["2012-01-30",21.2186,21.4244,21.0349,21.3436,3618300.0],["2012-01-31",21.2848,21.5935,21.1745,21.2039,4545100.0],["2012-02-01",21.395,21.8213,21.3583,21.542,7050700.0],["2012-02-02",22.4461,22.6004,22.1447,22.2623,11453000.0],["2012-02-03",22.4828,22.6004,22.3285,22.5563,4728600.0],["2012-02-06",22.4828,22.6298,22.3652,22.5122,4552000.0],["2012-02-07",22.3946,22.7253,22.2917,22.6665,5375700.0],["2012-02-08",22.6371,22.8723,22.5857,22.7841,5733800.0],["2012-02-09",22.8209,22.9238,22.4461,22.718,4890900.0],["2012-02-10",22.593,22.7768,22.4754,22.7621,4784400.0],["2012-02-13",23.0928,23.1443,22.7988,22.9017,4332000.0],["2012-02-14",22.8282,22.9091,22.6298,22.8944,4597700.0],["2012-02-15",22.9679,23.012,22.6371,22.718,3415300.0],["2012-02-16",22.7106,22.9311,22.7106,22.8797,3050900.0],["2012-02-17",22.9752,23.2251,22.9311,23.0708,3757900.0],["2012-02-21",23.0708,23.2325,22.9458,23.1957,3467600.0],["2012-02-22",23.1516,23.2766,23.0267,23.1296,4106600.0],["2012-02-23",23.1222,23.3354,23.0928,23.2178,3411600.0],["2012-02-24",23.1957,23.2692,23.0193,23.0487,2870000.0],["2012-02-27",22.8797,23.1222,22.7915,23.0561,2495800.0],["2012-02-28",23.0267,23.2031,22.8576,23.159,3255900.0],["2012-02-29",23.1296,23.4236,23.0928,23.1002,6269200.0],["2012-03-01",23.1076,23.3888,23.0558,23.152,5228400.0],["2012-03-02",23.1964,23.2704,22.9818,23.1224,4055200.0],["2012-03-05",23.1446,23.4036,23.0558,23.3518,5951900.0],["2012-03-06",23.1076,23.1964,22.8929,22.9447,4421500.0],["2012-03-07",22.9817,23.041,22.8337,22.9225,3847200.0],["2012-03-08",23.0484,23.152,22.7671,23.1224,2667300.0],["2012-03-09",23.1002,23.4999,23.0706,23.4332,3307800.0],["2012-03-12",23.4258,23.6109,23.4036,23.5591,2872000.0],["2012-03-13",23.6183,24.1364,23.4999,24.0994,4004700.0],["2012-03-14",24.1734,24.1734,23.9662,24.055,3128600.0],["2012-03-15",24.0402,24.1364,23.8699,24.1216,3682200.0],["2012-03-16",24.1142,24.3288,24.0624,24.1882,4386000.0],["2012-03-19",24.1512,24.388,24.1142,24.2548,2241300.0],["2012-03-20",24.0846,24.4769,24.0846,24.2696,2827500.0],["2012-03-21",24.314,24.3806,24.0698,24.1068,2597600.0],["2012-03-22",23.981,24.0846,23.8329,23.9366,2780500.0],["2012-03-23",23.9291,24.1216,23.8181,24.0624,2399500.0],["2012-03-26",24.1956,24.4991,24.1586,24.4843,2873600.0],["2012-03-27",24.4843,24.5805,24.388,24.4399,2937200.0],["2012-03-28",24.4621,24.6693,24.3806,24.6175,4019200.0],["2012-03-29",24.3732,24.425,24.0846,24.351,4038900.0],["2012-03-30",24.4621,24.5805,24.2474,24.3658,3090200.0],["2012-04-02",24.3732,24.8543,24.3584,24.6915,3552700.0],["2012-04-03",24.6545,24.7433,24.1586,24.351,4402000.0],["2012-04-04",24.1512,24.2326,24.0032,24.1438,4968900.0],["2012-04-05",24.0328,24.3362,24.0106,24.24,3538100.0],["2012-04-09",23.8847,24.055,23.8773,23.9736,2215100.0],["2012-04-10",23.9291,23.9587,23.6627,23.6627,3190300.0],["2012-04-11",23.9069,23.9291,23.6775,23.8625,2858000.0],["2012-04-12",23.8551,24.3954,23.6331,24.3288,3949700.0],["2012-04-13",24.2474,24.3288,23.8699,23.9069,3281800.0],["2012-04-16",24.0476,24.1068,23.8181,24.0328,2895400.0],["2012-04-17",24.2548,24.3658,24.0106,24.3362,3790500.0],["2012-04-18",24.2178,24.4917,24.0846,24.4102,4362800.0],["2012-04-19",24.4547,24.6249,24.1586,24.2844,3724500.0],["2012-04-20",24.3436,24.5287,24.1068,24.166,5032400.0],["2012-04-23",23.8551,24.0328,23.7367,24.0254,3230400.0],["2012-04-24",24.018,24.314,23.981,24.2844,2399300.0],["2012-04-25",24.4324,24.7211,24.2918,24.6397,4588500.0],["2012-04-26",24.5435,25.1948,24.5361,25.106,5663500.0],["2012-04-27",25.1652,25.217,24.7729,24.8321,4062200.0],["2012-04-30",24.8247,24.9284,24.5731,24.6693,4319800.0],["2012-05-01",24.7063,25.2392,24.7063,24.7137,5825100.0],["2012-05-02",24.6915,24.6989,24.2104,24.3584,5698700.0],["2012-05-03",25.4465,25.7795,25.2244,25.3354,12980900.0],["2012-05-04",25.4909,25.5723,25.2836,25.3132,6510300.0],["2012-05-07",25.3206,25.4021,25.1356,25.3576,6450500.0],["2012-05-08",25.2244,25.6907,25.18,25.6759,8460600.0],["2012-05-09",25.4391,25.5353,25.1652,25.3946,6249600.0],["2012-05-10",25.6241,25.7647,25.5131,25.6093,5019900.0],["2012-05-11",25.3872,25.898,25.291,25.7795,4945200.0],["2012-05-14",25.6093,25.8683,25.4391,25.4613,5629300.0],["2012-05-15",25.4835,25.4983,25.032,25.1504,6272400.0],["2012-05-16",25.2836,25.365,24.7359,24.7433,5521100.0],["2012-05-17",24.7951,24.9654,24.314,24.3954,7511300.0],["2012-05-18",24.5065,24.5139,24.0994,24.24,5665500.0],["2012-05-21",24.2474,24.7063,24.1586,24.5731,3857300.0],["2012-05-22",24.7285,24.7285,24.203,24.3066,8709200.0],["2012-05-23",24.1956,24.5213,23.9958,24.4917,5300000.0],["2012-05-24",24.5213,24.7729,24.314,24.7433,4731700.0],["2012-05-25",24.5583,24.9506,24.5583,24.8469,4470200.0],["2012-05-29",24.9802,25.365,24.9802,25.3502,6907400.0],["2012-05-30",25.0895,25.2385,24.9629,25.0895,6690900.0],["2012-05-31",25.1193,25.4694,24.8884,25.2832,5939300.0],["2012-06-01",24.9256,25.015,24.5755,24.6351,5540600.0],["2012-06-04",24.6872,24.7468,24.434,24.5904,5179900.0],["2012-06-05",24.568,24.799,24.4787,24.6872,7389600.0],["2012-06-06",24.8437,25.3949,24.7394,25.3949,5679400.0],["2012-06-07",25.7004,25.8494,25.3651,25.38,5352200.0],["2012-06-08",25.3428,25.5588,25.2534,25.5588,2774000.0],["2012-06-11",25.7451,25.7823,25.2311,25.2534,3304500.0],["2012-06-12",25.3055,25.6259,25.1491,25.6259,3186400.0],["2012-06-13",25.4024,25.678,25.1491,25.3726,3234200.0],["2012-06-14",25.4545,25.7376,25.2906,25.6557,4641000.0],["2012-06-15",25.827,25.827,25.3502,25.4396,5902700.0],["2012-06-18",25.4098,25.678,25.2459,25.313,4811400.0],["2012-06-19",25.4396,25.76,25.3875,25.6631,5104900.0],["2012-06-20",25.7153,26.0207,25.611,25.8344,3241500.0],["2012-06-21",25.9387,25.9834,25.313,25.3279,3119700.0],["2012-06-22",25.38,25.5663,25.3055,25.3875,2536000.0],["2012-06-25",25.0597,25.1491,24.6425,24.9107,5196000.0],["2012-06-26",24.9405,25.246,24.9107,25.0746,3447600.0],["2012-06-27",25.1417,25.6035,25.0448,25.4843,3291200.0],["2012-06-28",25.4173,25.462,25.0672,25.4322,3395100.0],["2012-06-29",25.7004,26.1846,25.6631,26.1399,5507200.0],["2012-07-02",26.3112,26.3634,25.9387,26.2367,4166100.0],["2012-07-03",26.1622,26.3857,26.1622,26.3112,1373700.0],["2012-07-05",26.1399,26.1995,25.9164,25.9983,2458200.0],["2012-07-06",25.7078,25.9983,25.6259,25.9164,2179400.0],["2012-07-09",25.8494,25.894,25.4918,25.6482,3002000.0],["2012-07-10",25.7525,25.8419,25.4098,25.5067,3567600.0],["2012-07-11",25.3726,25.5141,25.1491,25.3949,5245500.0],["2012-07-12",25.1566,25.1715,24.8437,25.0672,4135600.0],["2012-07-13",25.0746,25.3279,25.0448,25.2311,3291000.0],["2012-07-16",25.2981,25.2981,24.9405,25.0523,3074200.0],["2012-07-17",25.0895,25.3949,24.9182,25.3353,4141500.0],["2012-07-18",25.1566,25.611,25.1566,25.4992,2868100.0],["2012-07-19",25.5067,25.9909,25.4098,25.8568,5768300.0],["2012-07-20",25.7749,25.9015,25.5812,25.6333,4334300.0],["2012-07-23",25.2534,25.529,25.1715,25.4396,3321400.0],["2012-07-24",25.4396,25.4396,24.866,25.1193,4082900.0],["2012-07-25",25.2385,25.3353,25.0001,25.0746,4154500.0],["2012-07-26",25.3875,25.678,25.3279,25.4396,4743000.0],["2012-07-27",25.6482,26.0579,25.5365,25.8717,4101000.0],["2012-07-30",25.7749,26.0728,25.6631,25.894,3019400.0],["2012-07-31",25.8642,26.0058,25.4918,25.5514,5684500.0],["2012-08-01",26.7135,27.5627,26.6688,27.1157,11316200.0],["2012-08-02",27.0114,27.2349,26.8252,27.2126,6685500.0],["2012-08-03",27.4733,27.8458,27.2871,27.5925,6066600.0],["2012-08-06",27.6968,27.8607,27.5329,27.5925,4107900.0],["2012-08-07",27.7266,28.4939,27.6744,28.3896,7611300.0],["2012-08-08",28.2853,28.5907,28.1214,28.4864,4258800.0],["2012-08-09",28.4715,28.5907,28.2629,28.3449,3305800.0],["2012-08-10",28.2853,28.3374,28.1363,28.2927,2398200.0],["2012-08-13",28.2853,28.3523,28.1736,28.2629,2099500.0],["2012-08-14",28.1587,28.2481,27.8607,27.9426,6416900.0],["2012-08-15",27.9724,28.33,27.9426,28.2257,3700700.0],["2012-08-16",28.2927,28.3821,28.0171,28.114,3777200.0],["2012-08-17",28.2406,28.4417,28.1512,28.2034,4225800.0],["2012-08-20",28.2332,28.4194,28.2183,28.397,2580700.0],["2012-08-21",28.397,28.6652,28.3896,28.4939,3643300.0],["2012-08-22",28.4864,28.6801,28.4119,28.5609,3007800.0],["2012-08-23",28.397,28.5162,28.0246,28.0916,3559300.0],["2012-08-24",28.0246,28.1959,27.9501,28.1289,2430200.0],["2012-08-27",28.1587,28.2332,27.9873,28.0395,2433800.0],["2012-08-28",27.9799,28.0618,27.8756,27.9352,3347400.0],["2012-08-29",28.0251,28.1,27.8453,27.9726,2913000.0],["2012-08-30",27.8378,27.9502,27.7404,27.8602,1921800.0],["2012-08-31",27.9652,28.115,27.8003,27.9352,3527000.0],["2012-09-04",27.9427,28.16,27.9202,28.0251,3058700.0],["2012-09-05",28.13,28.4522,28.13,28.3173,4732500.0],["2012-09-06",28.4972,28.8868,28.3998,28.8194,4218800.0],["2012-09-07",28.8643,28.9618,28.7145,28.8344,3107800.0],["2012-09-10",28.737,28.8344,28.6545,28.662,2163200.0],["2012-09-11",28.6695,28.9243,28.6021,28.8494,2289600.0],["2012-09-12",28.9168,29.0966,28.8868,29.0891,2788800.0],["2012-09-13",29.0442,29.5762,28.9168,29.5462,3497800.0],["2012-09-14",29.6661,29.8984,29.5163,29.8685,3680400.0],["2012-09-17",29.771,29.861,29.7036,29.816,2711300.0],["2012-09-18",29.786,29.8909,29.5313,29.8685,3607200.0],["2012-09-19",29.8535,29.861,29.5612,29.6062,3713200.0],["2012-09-20",29.4938,29.8984,29.3889,29.8759,4727000.0],["2012-09-21",29.9734,30.4529,29.8909,30.2956,5677100.0],["2012-09-24",30.1682,30.4155,30.1382,30.1532,3433800.0],["2012-09-25",30.2656,30.5129,29.9134,29.9284,4550200.0],["2012-09-26",29.8984,29.9734,29.5612,29.5687,3392700.0],["2012-09-27",29.6661,29.8834,29.5462,29.801,3594100.0],["2012-09-28",29.7261,29.8235,29.5088,29.6811,2803500.0],["2012-10-01",29.816,30.1532,29.7186,29.9359,3301100.0],["2012-10-02",29.9958,30.1532,29.8685,30.0333,2173000.0],["2012-10-03",30.1082,30.3705,30.0558,30.2581,2974900.0],["2012-10-04",30.4305,30.7002,30.3705,30.5878,2550900.0],["2012-10-05",30.7452,30.8576,30.6028,30.7077,2518500.0],["2012-10-08",30.6028,30.91,30.5653,30.8801,1976500.0],["2012-10-09",30.91,31.1348,30.6178,30.6328,3116200.0],["2012-10-10",30.6328,30.6553,30.3256,30.4005,3947600.0],["2012-10-11",30.5204,30.9025,30.4754,30.5878,3064000.0],["2012-10-12",30.5653,30.7302,30.2731,30.4305,2812700.0],["2012-10-15",30.4754,30.8351,30.408,30.8126,3166700.0],["2012-10-16",30.9475,31.2397,30.9175,31.0374,2246800.0],["2012-10-17",31.0824,31.4271,31.0524,31.3746,3199400.0],["2012-10-18",31.4196,32.079,31.4196,31.9366,4364700.0],["2012-10-19",31.9591,32.0041,31.2622,31.4795,3274800.0],["2012-10-22",31.457,31.7568,31.3521,31.6669,2377300.0],["2012-10-23",31.2997,31.3596,30.8126,30.94,4317200.0],["2012-10-24",31.0449,31.1798,30.8126,30.8501,3415600.0],["2012-10-25",31.1723,31.1948,30.1907,30.3555,5994000.0],["2012-10-26",30.2132,30.3256,29.831,30.0858,6261000.0],["2012-10-31",29.8984,30.7002,29.4338,29.9584,7261500.0],["2012-11-01",30.5279,30.5429,29.0292,29.2615,8400100.0],["2012-11-02",29.4263,29.4263,28.4147,28.8943,9861600.0],["2012-11-05",28.6695,29.0592,28.5571,28.9842,4010700.0],["2012-11-06",29.0817,29.5313,29.0292,29.4114,4194200.0],["2012-11-07",29.1941,29.209,28.7669,28.9767,5630200.0],["2012-11-08",28.9243,29.2915,28.8644,28.9842,4814000.0],["2012-11-09",28.9093,29.2765,28.5871,29.0217,4126000.0],["2012-11-12",29.0292,29.0292,28.647,28.8868,2416300.0],["2012-11-13",28.662,29.0966,28.5197,28.5421,4310200.0],["2012-11-14",28.6695,29.6661,28.5646,28.7295,4824100.0],["2012-11-15",28.7445,28.9018,28.5047,28.6845,3195300.0],["2012-11-16",28.8119,29.2165,28.4897,29.1641,5309000.0],["2012-11-19",29.3664,29.8759,29.3064,29.7336,5828600.0],["2012-11-20",29.7036,30.0633,29.6062,30.0333,4980200.0],["2012-11-21",30.0933,30.1532,29.7486,29.9434,2381100.0],["2012-11-23",30.0933,30.5429,30.0558,30.5279,1563300.0],["2012-11-26",30.3405,30.393,30.0333,30.3106,2507100.0],["2012-11-27",30.2131,30.5953,30.1307,30.2881,4113900.0],["2012-11-28",30.2579,30.6648,30.2278,30.6121,4987000.0],["2012-11-29",30.71,30.8682,30.5593,30.6196,2904000.0],["2012-11-30",30.6874,30.6874,30.3634,30.499,3255700.0],["2012-12-03",30.5292,30.7326,30.3182,30.5066,4122100.0],["2012-12-04",30.4538,30.7175,30.386,30.5744,2652600.0],["2012-12-05",30.597,31.3354,30.5744,31.1169,4704100.0],["2012-12-06",31.0792,31.1169,30.6949,31.034,3166800.0],["2012-12-07",31.1696,31.26,31.034,31.2525,2411600.0],["2012-12-10",31.1997,31.3806,31.0415,31.1922,2103500.0],["2012-12-11",31.2826,31.3128,30.8381,30.9586,3837600.0],["2012-12-12",31.1093,31.3354,30.9586,31.0114,2446400.0],["2012-12-13",31.0114,31.2148,30.6874,30.7778,1818700.0],["2012-12-14",30.7175,30.7853,30.2203,30.273,3875100.0],["2012-12-17",30.4312,30.8833,30.3709,30.7326,3069900.0],["2012-12-18",30.8305,31.5764,30.7778,31.1545,5366400.0],["2012-12-19",31.1847,31.3278,30.6121,30.7477,4776900.0],["2012-12-20",30.7401,30.9963,30.6196,30.9812,3086700.0],["2012-12-21",30.695,30.8004,30.3258,30.371,6824700.0],["2012-12-24",30.3107,30.4614,30.1826,30.386,1193000.0],["2012-12-26",30.4614,30.5292,30.2429,30.3408,1738900.0],["2012-12-27",30.3785,30.4764,29.9114,30.2353,2058800.0],["2012-12-28",30.0168,30.3634,29.9038,30.0319,2042000.0],["2012-12-31",29.9264,30.2806,29.7908,30.2655,3295100.0],["2013-01-02",30.8155,31.0189,30.6271,31.0114,3176100.0],["2013-01-03",31.0415,31.3655,30.8531,31.3278,2794600.0],["2013-01-04",31.3353,31.9155,31.2299,31.7949,3019200.0],["2013-01-07",31.697,31.7196,31.2525,31.4484,2250600.0],["2013-01-08",31.358,31.5162,31.2449,31.5162,2406500.0],["2013-01-09",31.5237,31.9607,31.4936,31.8176,3067800.0],["2013-01-10",32.0135,32.1415,31.9381,32.0813,3104200.0],["2013-01-11",32.2018,32.3977,31.9833,32.3676,2552200.0],["2013-01-14",32.3525,32.3826,32.1039,32.345,2037500.0],["2013-01-15",32.0737,32.3977,32.0737,32.3299,1608400.0],["2013-01-16",32.2546,32.5333,32.1641,32.2319,2255400.0],["2013-01-17",32.2922,32.6539,32.1867,32.4655,3540000.0],["2013-01-18",32.5183,32.5785,32.3073,32.5559,3340300.0],["2013-01-22",32.7292,33.3395,32.7292,33.3018,3907700.0],["2013-01-23",33.2039,33.3018,32.9402,33.0231,3589100.0],["2013-01-24",33.0532,33.1511,32.7895,32.8272,3809000.0],["2013-01-25",32.895,33.1436,32.8272,33.0833,2274400.0],["2013-01-28",33.1285,33.1285,32.7368,32.797,2526900.0],["2013-01-29",32.782,33.0607,32.6991,33.0155,2619500.0],["2013-01-30",33.0155,33.5279,32.8724,33.3094,3668900.0],["2013-01-31",33.2943,33.4148,33.0005,33.0758,3260700.0],["2013-02-01",33.3169,33.897,33.2189,33.784,3112700.0],["2013-02-04",33.5278,33.5957,33.0381,33.0984,3140400.0],["2013-02-05",33.2491,33.4977,33.2416,33.3847,1927700.0],["2013-02-06",33.1888,33.4073,33.0833,33.3847,3163400.0],["2013-02-07",34.4094,34.7333,33.5354,33.9498,7147000.0],["2013-02-08",33.9422,34.1231,33.8217,34.0101,3511000.0],["2013-02-11",33.9272,34.2436,33.8368,34.0929,2357700.0],["2013-02-12",34.0477,34.4094,34.0176,34.3642,2700100.0],["2013-02-13",34.3491,34.5902,34.2662,34.5676,2424700.0],["2013-02-14",34.4169,34.7183,34.2511,34.5676,3968800.0],["2013-02-15",34.6505,34.8012,34.447,34.545,3812800.0],["2013-02-19",34.545,35.2231,34.545,35.2155,4273900.0],["2013-02-20",35.1929,35.4717,34.9217,34.9669,5044100.0],["2013-02-21",34.9443,35.0573,34.771,35.0121,4037800.0],["2013-02-22",35.1402,35.2984,35.0649,35.2155,2443800.0],["2013-02-25",35.3135,35.321,34.1758,34.1758,4533900.0],["2013-02-26",34.297,34.638,34.1076,34.5167,4348200.0],["2013-02-27",34.4258,34.9561,34.1758,34.888,2914200.0],["2013-02-28",34.8349,35.1077,34.6758,34.8652,3876800.0],["2013-03-01",34.8198,35.1228,34.4713,35.1152,3861600.0],["2013-03-04",34.941,35.2592,34.7819,35.2592,3114300.0],["2013-03-05",35.4334,35.9259,35.4259,35.7668,5247500.0],["2013-03-06",35.9865,36.1759,35.7062,35.8577,2541400.0],["2013-03-07",35.8729,35.941,35.7592,35.8274,1706000.0],["2013-03-08",35.8501,36.0698,35.6986,35.9259,3015100.0],["2013-03-11",35.9032,36.1835,35.8047,36.1759,2619200.0],["2013-03-12",36.1683,36.2744,36.0244,36.1456,2453700.0],["2013-03-13",36.1759,36.3501,36.1607,36.3123,2361300.0],["2013-03-14",36.3577,36.5774,36.2365,36.5168,2623000.0],["2013-03-15",36.3653,36.5926,36.282,36.3502,4523800.0],["2013-03-18",35.8804,36.5395,35.7516,36.2592,3312600.0],["2013-03-19",36.3729,36.5092,35.9941,36.0925,3427700.0],["2013-03-20",36.3274,36.4638,36.2441,36.3123,3033400.0],["2013-03-21",36.2214,36.4638,36.1077,36.2138,2145300.0],["2013-03-22",36.388,36.5623,36.2062,36.532,2147800.0],["2013-03-25",37.0623,37.1229,36.6153,36.729,4346300.0],["2013-03-26",36.7971,37.0471,36.7214,36.8577,2308300.0],["2013-03-27",36.6532,36.9335,36.6002,36.8729,1831700.0],["2013-03-28",36.9335,37.2214,36.9184,37.1759,2464600.0],["2013-04-01",37.2517,37.6078,37.1911,37.335,2879600.0],["2013-04-02",37.5169,37.8199,37.4411,37.7366,2885300.0],["2013-04-03",37.8426,37.8426,37.3123,37.4108,3178700.0],["2013-04-04",37.5244,37.7669,37.3199,37.5093,2560800.0],["2013-04-05",37.1456,37.5017,36.9562,37.3654,3763500.0],["2013-04-08",37.3047,38.0017,37.3047,37.9639,4154500.0],["2013-04-09",38.0321,38.176,37.6154,37.676,3739200.0],["2013-04-10",37.7745,37.9108,37.5548,37.676,3700400.0],["2013-04-11",37.7972,38.2063,37.7063,38.0927,3474700.0],["2013-04-12",37.9336,38.3048,37.8957,38.1457,2675600.0],["2013-04-15",38.0093,38.0624,37.1911,37.1911,3385000.0],["2013-04-16",37.3805,37.5396,37.2517,37.5017,2668100.0],["2013-04-17",37.3578,37.3956,36.9108,37.1759,3589700.0],["2013-04-18",37.0168,37.1229,36.532,36.6986,4683400.0],["2013-04-19",36.8502,37.1381,36.7744,37.1002,2276900.0],["2013-04-22",37.0926,37.2441,36.7441,37.1305,1692000.0],["2013-04-23",37.4184,37.8654,37.3956,37.729,3809600.0],["2013-04-24",37.6154,37.7972,37.5472,37.6532,3034200.0],["2013-04-25",37.7745,37.8578,37.3502,37.5244,3851800.0],["2013-04-26",37.5472,37.7063,37.1911,37.1911,3672300.0],["2013-04-29",37.3502,37.5017,37.1684,37.3123,2723800.0],["2013-04-30",37.3275,37.4866,37.1608,37.3199,3147400.0],["2013-05-01",37.335,37.532,36.6532,36.6683,4699000.0],["2013-05-02",36.7896,36.979,36.4259,36.5547,5378400.0],["2013-05-03",37.2972,37.4411,36.782,36.8881,4783000.0],["2013-05-06",36.7971,37.2744,36.782,37.1987,2760300.0],["2013-05-07",37.2214,37.4032,37.1759,37.3578,3156200.0],["2013-05-08",37.3199,37.6532,37.2593,37.6457,3377400.0],["2013-05-09",37.5926,37.6457,37.3275,37.4487,3222900.0],["2013-05-10",37.5017,37.6078,37.2517,37.4184,2965200.0],["2013-05-13",37.2896,37.5017,37.2138,37.4259,1794800.0],["2013-05-14",37.4108,38.1684,37.3957,38.1533,3931400.0],["2013-05-15",38.1305,38.4033,37.9714,38.3806,3399900.0],["2013-05-16",38.1533,38.2821,37.9032,38.0017,2849100.0],["2013-05-17",38.0245,38.0851,37.6987,37.8805,4360500.0],["2013-05-20",37.8729,38.0169,37.6684,37.729,3028200.0],["2013-05-21",37.4866,37.5396,36.7668,37.1835,5987200.0],["2013-05-22",37.1153,37.7896,36.7744,36.9638,4997300.0],["2013-05-23",36.6759,37.1305,36.5623,36.9411,3869000.0],["2013-05-24",36.7896,37.0017,36.388,36.9183,3131600.0],["2013-05-28",37.2366,37.4941,36.782,36.9865,3294900.0],["2013-05-29",36.7429,37.1845,36.6286,36.9713,3198200.0],["2013-05-30",37.0779,37.3521,37.0018,37.1845,3215900.0],["2013-05-31",37.0551,37.314,36.7353,36.7353,3024300.0],["2013-06-03",36.7353,36.8342,35.8747,36.1489,5572300.0],["2013-06-04",36.088,36.2936,35.3721,35.5473,4947600.0],["2013-06-05",35.3721,35.5244,34.9,34.9228,4327700.0],["2013-06-06",34.9076,35.4026,34.7249,35.4026,4163900.0],["2013-06-07",35.6463,36.187,35.5092,36.1413,3965000.0],["2013-06-10",36.1793,36.3545,35.8976,36.0194,3518800.0],["2013-06-11",35.7605,36.2174,35.5092,35.9813,4054100.0],["2013-06-12",36.1793,36.2479,35.7681,35.8062,4353000.0],["2013-06-13",35.7681,36.187,35.4331,36.1032,3063800.0],["2013-06-14",36.1108,36.2098,35.6158,35.692,2723400.0],["2013-06-17",35.8595,36.2936,35.829,36.1108,2192600.0],["2013-06-18",36.2783,36.3469,35.9966,36.3012,2060900.0],["2013-06-19",36.2555,36.4916,35.8214,35.8291,3277300.0],["2013-06-20",35.593,36.5449,35.3874,35.4635,5456300.0],["2013-06-21",35.7529,36.1184,35.4102,35.9661,7306500.0],["2013-06-24",35.5473,35.8062,35.2503,35.4864,4401300.0],["2013-06-25",35.692,35.9433,35.6234,35.6996,3358200.0],["2013-06-26",35.8747,36.4763,35.7605,36.3697,4191400.0],["2013-06-27",36.5982,36.8723,36.5525,36.7809,2486200.0],["2013-06-28",36.7809,36.9865,36.6286,36.6439,3726300.0],["2013-07-01",36.7809,37.3292,36.7657,37.0779,2751400.0],["2013-07-02",37.0703,37.4739,36.8419,36.9485,2590000.0],["2013-07-03",36.7809,37.0398,36.5829,36.9104,1103600.0],["2013-07-05",37.0931,37.4282,37.0246,37.413,1754700.0],["2013-07-08",37.5577,38.3344,37.5577,38.1288,4121800.0],["2013-07-09",38.3116,38.5705,38.144,38.4943,3136700.0],["2013-07-10",38.4867,38.5096,37.9765,38.304,2928000.0],["2013-07-11",38.6542,38.7228,38.2811,38.3649,2735600.0],["2013-07-12",38.403,38.9208,38.3877,38.9208,1903100.0],["2013-07-15",38.9969,39.0502,38.5705,38.9893,2966700.0],["2013-07-16",38.9817,39.2711,38.7532,38.837,1732700.0],["2013-07-17",38.9893,39.134,38.7913,38.8599,2239400.0],["2013-07-18",39.0731,39.8879,39.0274,39.6594,3134800.0],["2013-07-19",39.6671,39.7356,39.3168,39.6747,1937000.0],["2013-07-22",39.6594,39.9412,39.5452,39.9107,1389700.0],["2013-07-23",39.8727,39.8879,39.4234,39.6594,2525400.0],["2013-07-24",39.7051,39.8803,38.6238,38.8294,3555800.0],["2013-07-25",38.936,39.0502,38.54,39.0045,2933900.0],["2013-07-26",38.8294,39.2558,38.8142,39.233,2068800.0],["2013-07-29",39.2711,39.2711,38.9969,39.1035,1762500.0],["2013-07-30",39.2178,39.2178,38.7304,38.7685,2433800.0],["2013-07-31",38.7076,39.2178,38.6466,38.8218,2942500.0],["2013-08-01",39.5452,40.0631,39.4082,39.7661,3829400.0],["2013-08-02",39.6671,39.827,39.4234,39.7127,2910000.0],["2013-08-05",39.4691,39.4691,38.9208,39.0579,2933900.0],["2013-08-06",38.9893,39.0122,38.4258,38.6086,3984100.0],["2013-08-07",38.4563,38.54,38.1821,38.205,4881300.0],["2013-08-08",38.3877,38.7913,38.2735,38.3725,3445600.0],["2013-08-09",38.3649,38.7761,38.3344,38.5781,2094500.0],["2013-08-12",38.3649,38.6314,38.1974,38.2735,2779500.0],["2013-08-13",38.2963,38.6542,38.106,38.441,1718000.0],["2013-08-14",38.6162,38.6162,38.1821,38.243,1929700.0],["2013-08-15",37.8242,38.1669,37.4663,37.5881,2454400.0],["2013-08-16",37.4358,37.8851,37.3673,37.611,4463800.0],["2013-08-19",37.5272,37.5577,37.2683,37.2683,2137300.0],["2013-08-20",37.3064,37.5653,37.1769,37.3445,2346200.0],["2013-08-21",37.2074,37.5348,37.017,37.1769,2503000.0],["2013-08-22",37.1693,37.7252,37.1617,37.6186,1431400.0],["2013-08-23",37.5501,37.611,37.2911,37.5196,1504700.0],["2013-08-26",37.4511,37.4587,37.0932,37.1236,2341600.0],["2013-08-27",36.7657,36.8952,36.4002,36.4154,2491000.0],["2013-08-28",36.3925,36.7293,36.224,36.5532,2256800.0],["2013-08-29",36.5455,36.913,36.4843,36.7982,2033900.0],["2013-08-30",36.8671,36.9972,36.5532,36.6833,2864200.0],["2013-09-03",37.4488,37.5713,36.8671,37.0967,2883600.0],["2013-09-04",37.0661,37.2804,36.8211,36.9283,2928500.0],["2013-09-05",36.9666,37.2422,36.9207,37.112,2548700.0],["2013-09-06",37.2345,37.3493,36.6144,37.0508,2940700.0],["2013-09-09",37.0891,37.6862,37.0891,37.6479,2501200.0],["2013-09-10",37.9464,38.0383,37.4718,37.8469,3397100.0],["2013-09-11",37.8086,38.421,37.7933,38.3598,3160300.0],["2013-09-12",38.7349,38.8268,38.3369,38.3675,2606900.0],["2013-09-13",38.6201,38.666,38.2833,38.3215,1817200.0],["2013-09-16",38.6277,38.8727,38.5742,38.666,1772500.0],["2013-09-17",38.8727,39.3856,38.8344,39.1866,2539700.0],["2013-09-18",39.2095,39.7301,39.0258,39.6688,3774300.0],["2013-09-19",39.8066,40.419,39.7837,40.2812,4229200.0],["2013-09-20",40.4344,40.5568,39.7684,39.8066,5117700.0],["2013-09-23",39.6382,40.1817,39.5004,39.9291,4580900.0],["2013-09-24",39.8449,39.9827,39.5923,39.6152,2623300.0],["2013-09-25",39.6229,39.8985,39.4928,39.5081,3111700.0],["2013-09-26",39.4468,39.7454,39.2401,39.309,2331800.0],["2013-09-27",39.2172,39.3856,39.0181,39.0947,2622000.0],["2013-09-30",38.865,39.0105,38.6201,38.6966,3399600.0],["2013-10-01",38.7885,38.9263,38.6354,38.8344,2837700.0],["2013-10-02",39.1406,39.1866,38.7808,39.1866,3011100.0],["2013-10-03",38.9186,39.0258,38.4593,38.9569,4243900.0],["2013-10-04",38.9799,40.0899,38.8497,40.0746,5002800.0],["2013-10-07",39.6995,39.7377,39.4162,39.4239,3100800.0],["2013-10-08",39.3856,39.5693,38.6354,38.6507,3516800.0],["2013-10-09",38.7426,39.1483,38.4364,38.9952,3532500.0],["2013-10-10",39.4621,39.8219,39.4621,39.7913,2275100.0],["2013-10-11",39.753,40.2047,39.6535,40.2047,1855500.0],["2013-10-14",40.0363,40.5109,39.9827,40.4343,2162300.0],["2013-10-15",40.2124,40.4956,40.021,40.1205,1852900.0],["2013-10-16",40.3884,41.2611,40.3655,41.0621,3512400.0],["2013-10-17",40.8707,41.3377,40.863,41.2994,1754000.0],["2013-10-18",41.4142,41.4448,41.0774,41.2381,2011100.0],["2013-10-21",41.3147,41.4754,40.9319,41.1999,2053800.0],["2013-10-22",41.4142,41.774,41.0697,41.1616,2902900.0],["2013-10-23",41.0468,41.1003,40.3961,40.6334,3200200.0],["2013-10-24",40.6946,41.0008,40.6793,40.9932,2721500.0],["2013-10-25",40.9855,41.1233,40.7252,40.8401,1740900.0],["2013-10-28",40.7712,40.9013,40.6104,40.6946,2127100.0],["2013-10-29",40.9702,41.0161,40.7099,40.8477,2098900.0],["2013-10-30",40.7865,41.0008,40.2047,40.5415,3133100.0],["2013-10-31",40.1358,41.0008,40.0286,40.6181,4230500.0],["2013-11-01",40.8094,40.886,40.3884,40.7865,3130800.0],["2013-11-04",40.9549,41.085,40.6563,40.7099,1791000.0],["2013-11-05",40.6181,40.8018,40.4037,40.5645,1593200.0],["2013-11-06",40.7405,41.0697,40.641,41.0468,1715900.0],["2013-11-07",41.0927,41.2228,40.5186,40.5262,2233500.0],["2013-11-08",40.5568,41.4601,40.5415,41.4295,2362600.0],["2013-11-11",41.3912,41.5367,41.2228,41.4601,1476100.0],["2013-11-12",41.2841,41.3606,40.7559,40.863,2005100.0],["2013-11-13",40.7099,41.2994,40.6717,41.2994,2094200.0],["2013-11-14",41.3376,41.7204,41.1922,41.6974,1713600.0],["2013-11-15",41.5979,41.8812,41.4984,41.8735,1777100.0],["2013-11-18",41.8735,41.8812,41.4448,41.5214,2047200.0],["2013-11-19",41.4984,41.6209,41.2381,41.3606,1295400.0],["2013-11-20",41.3913,41.4525,41.0162,41.085,1418800.0],["2013-11-21",41.2458,41.7051,41.1922,41.5826,2191700.0],["2013-11-22",41.5979,41.9118,41.4755,41.8812,1689100.0],["2013-11-25",41.9118,41.9501,41.7204,41.7587,1560700.0],["2013-11-26",41.8587,42.1355,41.7664,41.9048,1778000.0],["2013-11-27",41.9509,42.174,41.7279,41.8202,1769000.0],["2013-11-29",41.9971,42.074,41.6741,41.7356,1163300.0],["2013-12-02",41.7433,41.7971,41.3895,41.4588,1793300.0],["2013-12-03",41.2665,41.4588,40.9512,41.1511,2549200.0],["2013-12-04",40.982,41.3896,40.782,41.1973,2502100.0],["2013-12-05",41.1127,41.305,40.8897,41.0666,2607900.0],["2013-12-06",41.5126,41.8817,41.4895,41.7741,2106100.0],["2013-12-09",41.5664,41.874,41.5664,41.6126,1586600.0],["2013-12-10",41.4588,41.6895,41.3588,41.3588,1371700.0],["2013-12-11",41.3588,41.5126,40.7359,40.8128,2740700.0],["2013-12-12",40.7282,40.9051,40.5744,40.5974,2065600.0],["2013-12-13",40.6897,40.9743,40.5513,40.6128,1535500.0],["2013-12-16",40.9051,40.9281,40.5052,40.6282,1895900.0],["2013-12-17",40.5282,40.5667,39.9899,40.1283,2275000.0],["2013-12-18",40.3744,40.5667,39.7976,40.559,3144900.0],["2013-12-19",40.336,41.0127,40.2437,40.9512,3017300.0],["2013-12-20",40.8205,41.5664,40.8205,41.3511,5598000.0],["2013-12-23",41.528,41.5818,41.2281,41.2973,1816900.0],["2013-12-24",41.2896,41.5049,41.2511,41.5049,692600.0],["2013-12-26",41.551,41.5818,41.2665,41.3511,1297100.0],["2013-12-27",41.3665,41.4895,41.1127,41.2588,1886300.0],["2013-12-30",41.2819,41.7818,41.2511,41.7049,2375700.0],["2013-12-31",41.7741,41.9894,41.6818,41.9433,1562200.0],["2014-01-02",41.5972,41.874,41.1434,41.1819,1909100.0],["2014-01-03",41.2588,41.3742,40.8435,41.0127,1570200.0],["2014-01-06",41.1742,41.2819,40.6282,40.8512,2696000.0],["2014-01-07",41.0281,41.1281,40.8666,41.0281,1882600.0],["2014-01-08",40.9435,41.305,40.7974,41.1588,3075400.0],["2014-01-09",41.2357,41.528,41.1819,41.3972,1991600.0],["2014-01-10",41.3357,41.7895,41.1588,41.5972,2421800.0],["2014-01-13",41.4818,41.6664,41.0973,41.1127,2964300.0],["2014-01-14",41.2127,41.5587,41.1127,41.5203,2132800.0],["2014-01-15",41.5357,41.5895,41.1665,41.4434,2235700.0],["2014-01-16",41.3895,41.4434,40.8205,40.8974,3703800.0],["2014-01-17",40.9435,40.9819,40.6436,40.682,1847000.0],["2014-01-21",40.9743,41.0819,40.2437,40.5128,2973900.0],["2014-01-22",40.5667,40.6974,39.9822,40.3052,3169800.0],["2014-01-23",39.9976,40.1283,39.4746,39.713,2879600.0],["2014-01-24",39.3901,39.7207,38.9286,38.9286,3359800.0],["2014-01-27",38.9286,39.3055,38.721,38.9902,3864200.0],["2014-01-28",39.1132,39.9053,39.067,39.813,3156000.0],["2014-01-29",39.4285,40.0976,39.4285,39.79,3602000.0],["2014-01-30",40.0284,40.2744,39.8669,40.2206,1801700.0],["2014-01-31",39.6515,39.8745,39.3439,39.3747,3877000.0],["2014-02-03",39.3747,39.3747,38.3518,38.4211,3147400.0],["2014-02-04",38.5979,38.7441,38.2057,38.3749,3540400.0],["2014-02-05",38.2826,38.4518,37.8212,38.1058,3798600.0],["2014-02-06",39.1209,40.2898,38.6364,40.2668,6487400.0],["2014-02-07",40.4744,40.6205,39.9207,40.5744,4101000.0],["2014-02-10",40.4667,40.4667,39.6054,40.0591,4023500.0],["2014-02-11",39.813,40.7743,39.7438,40.6128,3150500.0],["2014-02-12",40.459,40.5667,40.2052,40.3975,3991600.0],["2014-02-13",40.1822,40.5359,40.036,40.5282,1671300.0],["2014-02-14",40.4975,40.8051,40.2898,40.7282,2183400.0],["2014-02-18",40.8282,40.8897,40.1206,40.1283,3507200.0],["2014-02-19",39.9899,40.1591,39.7131,39.8284,3504900.0],["2014-02-20",40.9281,41.2588,40.3206,41.1204,4347800.0],["2014-02-21",41.0666,41.5357,40.9204,41.4203,3665700.0],["2014-02-24",41.2127,41.7587,40.9512,41.4203,3995900.0],["2014-02-25",41.3511,41.4972,41.1511,41.2588,2714500.0],["2014-02-26",41.3588,41.5664,41.1204,41.4126,2025700.0],["2014-02-27",41.4126,41.9306,41.2348,41.9228,2373200.0],["2014-02-28",41.9538,42.3635,41.7528,41.946,3521100.0],["2014-03-03",41.5208,41.9924,41.4358,41.7837,3281600.0],["2014-03-04",42.2707,42.4408,42.0311,42.4021,3531400.0],["2014-03-05",42.3635,42.5954,42.1779,42.5722,2218900.0],["2014-03-06",42.6727,42.8892,42.4872,42.6495,2414200.0],["2014-03-07",42.8428,43.0824,42.6572,43.0669,2471700.0],["2014-03-10",43.0438,43.1443,42.8041,43.1365,1956900.0],["2014-03-11",43.2138,43.237,42.9046,42.9897,2361500.0],["2014-03-12",42.8119,43.0283,42.6186,42.8969,2210400.0],["2014-03-13",43.0051,43.0669,42.5722,42.6031,2762500.0],["2014-03-14",42.5645,42.8118,42.5645,42.6186,2695300.0],["2014-03-17",42.9201,43.0438,42.7732,42.9201,1338000.0],["2014-03-18",43.0206,43.067,42.8118,42.8814,2038300.0],["2014-03-19",42.9355,43.036,42.5335,42.7577,3238800.0],["2014-03-20",42.5722,43.1288,42.5258,42.951,2539200.0],["2014-03-21",43.1829,43.6081,43.0592,43.3375,3903200.0],["2014-03-24",43.5463,43.755,43.2834,43.4303,2366200.0],["2014-03-25",43.6158,43.6622,43.0051,43.2911,3152100.0],["2014-03-26",43.5462,43.5772,43.0515,43.0592,1991900.0],["2014-03-27",42.9819,43.1365,42.866,43.0128,1918800.0],["2014-03-28",43.1906,43.3375,42.9123,43.1365,1468000.0],["2014-03-31",43.4458,43.7936,43.3839,43.7395,2123500.0],["2014-04-01",43.9328,43.9405,43.3839,43.67,2229000.0],["2014-04-02",43.0824,43.7936,43.0128,43.4071,2328500.0],["2014-04-03",43.6622,43.8246,43.4999,43.7472,2207000.0],["2014-04-04",43.9792,44.2807,43.6004,43.6081,2615800.0],["2014-04-07",43.5617,43.6622,43.067,43.0979,2625100.0],["2014-04-08",43.0438,43.3839,42.9046,43.2061,2101000.0],["2014-04-09",43.3839,43.4689,43.0283,43.3916,2186700.0],["2014-04-10",43.3762,43.6235,42.9046,42.9123,3705600.0],["2014-04-11",42.7113,42.9046,42.4794,42.7423,2678300.0],["2014-04-14",43.1056,43.152,42.3712,42.6727,3510600.0],["2014-04-15",42.8041,43.0747,42.5645,42.951,3503000.0],["2014-04-16",43.3375,43.4458,43.1133,43.2834,2705500.0],["2014-04-17",43.1288,43.4999,43.036,43.1133,3150400.0],["2014-04-21",42.464,43.3375,42.464,43.1133,2084000.0],["2014-04-22",43.0979,43.4071,42.9819,43.3066,1983000.0],["2014-04-23",43.3916,43.554,43.3066,43.438,1663500.0],["2014-04-24",43.5772,43.6545,43.3298,43.6004,1885600.0],["2014-04-25",43.7782,43.8323,43.353,43.3762,2208400.0],["2014-04-28",43.5772,44.1029,43.5153,43.9405,3271500.0],["2014-04-29",44.0797,44.327,43.9405,43.9792,1820000.0],["2014-04-30",43.9482,44.126,43.6313,44.0255,2438900.0],["2014-05-01",44.0101,44.4507,43.9019,44.2884,2177500.0],["2014-05-02",44.2961,44.5589,44.1415,44.2033,1898500.0],["2014-05-05",44.0333,44.2188,43.7241,44.157,1548600.0],["2014-05-06",43.9946,44.157,43.6236,43.7318,2982600.0],["2014-05-07",44.0874,44.8141,44.0487,44.6981,3056500.0],["2014-05-08",44.5976,45.0846,44.5744,44.8218,3403400.0],["2014-05-09",44.8837,45.0692,44.6208,44.9378,2561500.0],["2014-05-12",45.0692,45.1774,44.9146,45.1078,1800300.0],["2014-05-13",45.1387,45.332,45.0537,45.1465,2153300.0],["2014-05-14",45.131,45.247,44.8373,44.9068,2775600.0],["2014-05-15",44.7368,44.7677,44.358,44.4971,3390700.0],["2014-05-16",44.4739,44.7599,44.157,44.6363,3971100.0],["2014-05-19",44.5899,45.0228,44.5203,44.9919,2085500.0],["2014-05-20",44.8218,45.1233,44.7058,44.8991,2255700.0],["2014-05-21",45.0924,45.3707,44.9996,45.1619,1520400.0],["2014-05-22",45.1465,45.2392,45.0382,45.1078,1798000.0],["2014-05-23",45.0924,45.3011,44.9764,45.131,1418700.0],["2014-05-27",45.1774,45.3552,45.1542,45.1929,1575600.0],["2014-05-28",45.2239,45.3715,45.1074,45.1929,1738900.0],["2014-05-29",45.255,45.3482,45.0841,45.2861,1240200.0],["2014-05-30",45.255,45.4725,45.1229,45.255,3304000.0],["2014-06-02",45.4181,45.7366,45.4181,45.5735,1585900.0],["2014-06-03",45.3871,45.5579,45.2705,45.5036,1767100.0],["2014-06-04",45.3171,45.6434,45.3171,45.5346,1678600.0],["2014-06-05",45.5191,45.9696,45.5191,45.9153,2443700.0],["2014-06-06",45.993,46.358,45.9075,46.0784,1458400.0],["2014-06-09",45.9774,46.1095,45.8687,45.9541,1516700.0],["2014-06-10",45.8842,46.1405,45.8842,45.9696,1857500.0],["2014-06-11",46.0085,46.1716,45.6822,45.892,1597600.0],["2014-06-12",45.9386,46.0318,45.5036,45.6045,2087700.0],["2014-06-13",45.7288,45.8842,45.6045,45.8376,1700100.0],["2014-06-16",45.7754,45.8454,45.5113,45.6822,1672400.0],["2014-06-17",45.6356,46.0551,45.5036,45.9929,1919500.0],["2014-06-18",45.9075,46.1871,45.7444,45.9541,2970600.0],["2014-06-19",45.8531,45.8609,45.4259,45.69,3662800.0],["2014-06-20",45.7521,45.7988,45.457,45.69,5046800.0],["2014-06-23",45.7444,46.2182,45.7444,45.9852,2701500.0],["2014-06-24",45.69,46.0551,45.6512,45.7677,1959500.0],["2014-06-25",45.7055,45.822,45.5735,45.6045,1903800.0],["2014-06-26",45.6201,45.6822,45.3715,45.4803,1734400.0],["2014-06-27",45.5113,45.6434,45.3948,45.589,2193600.0],["2014-06-30",45.5113,45.9696,45.457,45.6123,1800700.0],["2014-07-01",45.7754,46.0551,45.7677,45.923,1789600.0],["2014-07-02",45.892,46.2104,45.7444,45.8298,1590200.0],["2014-07-03",46.0007,46.1405,45.7754,45.8065,1530200.0],["2014-07-07",45.6123,45.6822,45.3637,45.4647,2763600.0],["2014-07-08",45.4259,45.6123,45.3482,45.4259,2882000.0],["2014-07-09",45.3482,45.5968,45.1929,45.4259,2808700.0],["2014-07-10",45.1074,45.2783,44.8122,45.1074,2701900.0],["2014-07-11",45.0064,45.2472,44.8666,45.2084,1422800.0],["2014-07-14",45.4414,45.5812,45.1229,45.2705,2224600.0],["2014-07-15",45.4104,45.558,45.2938,45.4104,2049100.0],["2014-07-16",45.488,45.5735,45.1385,45.1773,1901700.0],["2014-07-17",45.0763,45.5191,44.9055,44.9132,1970400.0],["2014-07-18",44.9443,45.1307,44.6802,45.0996,2016100.0],["2014-07-21",44.921,45.154,44.719,45.0608,1493900.0],["2014-07-22",44.8977,45.1929,44.7812,45.1229,1881900.0],["2014-07-23",45.154,45.4337,45.1462,45.3094,1260500.0],["2014-07-24",45.2472,45.4958,45.154,45.4337,1138100.0],["2014-07-25",45.2472,45.3171,44.9598,45.0064,1193000.0],["2014-07-28",44.9909,45.022,44.5559,45.0064,2130600.0],["2014-07-29",44.4549,44.8899,44.2996,44.3151,3314600.0],["2014-07-30",44.3539,44.4161,43.9889,44.1908,3104200.0],["2014-07-31",45.2006,46.5211,44.4316,45.4026,6258600.0],["2014-08-01",45.4414,45.6201,44.8588,45.1618,3260300.0],["2014-08-04",45.3249,45.8298,45.1463,45.7988,5669000.0],["2014-08-05",45.7677,46.0473,45.6201,45.7133,3138900.0],["2014-08-06",45.6123,46.2881,45.6123,46.2803,2474000.0],["2014-08-07",46.3813,46.5833,45.9308,46.0706,3130400.0],["2014-08-08",46.257,46.3736,45.822,46.3502,2628400.0],["2014-08-11",46.459,46.5056,46.1405,46.2648,2272600.0],["2014-08-12",46.2959,46.7542,46.2803,46.7231,3453200.0],["2014-08-13",46.8008,46.9717,46.6299,46.692,2574500.0],["2014-08-14",46.7542,47.2203,46.7542,47.2125,2512900.0],["2014-08-15",47.3445,47.4766,46.9018,47.1426,2418600.0],["2014-08-18",47.3601,47.6164,47.2979,47.6009,2058300.0],["2014-08-19",47.5543,47.6086,47.4222,47.4533,1624900.0],["2014-08-20",47.4766,47.7251,47.3135,47.6941,1449600.0],["2014-08-21",47.6941,47.8184,47.4611,47.7795,2367600.0],["2014-08-22",47.5931,47.7485,47.4533,47.5543,1978400.0],["2014-08-25",47.7873,48.1679,47.6786,48.0902,1893800.0],["2014-08-26",48.0669,48.2301,47.9582,48.0514,1876400.0],["2014-08-27",48.067,48.1294,47.9266,48.0124,1666500.0],["2014-08-28",47.8563,48.0202,47.7003,47.7159,1847100.0],["2014-08-29",47.8017,47.989,47.6457,47.9812,1934700.0],["2014-09-02",48.1685,48.3557,48.0046,48.2465,1827100.0],["2014-09-03",48.4494,48.4494,48.0748,48.0982,1479400.0],["2014-09-04",48.1216,48.2777,47.8485,47.8875,1563800.0],["2014-09-05",47.9031,47.9656,47.6769,47.8719,1871800.0],["2014-09-08",48.2543,48.2543,47.7549,47.9031,1203700.0],["2014-09-09",47.8251,47.8797,47.3881,47.474,1757600.0],["2014-09-10",47.6456,47.7159,47.4349,47.513,1475800.0],["2014-09-11",47.4428,47.7861,47.4272,47.7627,1764800.0],["2014-09-12",47.6612,47.8095,47.4115,47.5988,2215700.0],["2014-09-15",47.7159,48.2777,47.669,48.0826,2063000.0],["2014-09-16",47.8719,48.2699,47.8251,48.1528,1617000.0],["2014-09-17",48.1685,48.3791,48.0514,48.1841,1638900.0],["2014-09-18",48.3011,48.6991,48.2153,48.6288,1881200.0],["2014-09-19",48.8083,48.8395,48.3947,48.5352,2756500.0],["2014-09-22",48.3323,48.3947,48.1763,48.2543,1740400.0],["2014-09-23",48.1294,48.1996,47.7002,47.8407,3786200.0],["2014-09-24",47.8173,48.2699,47.7471,48.1294,1370500.0],["2014-09-25",47.9656,48.0514,47.6144,47.669,2005900.0],["2014-09-26",47.6769,48.0904,47.6144,47.9188,1279300.0],["2014-09-29",47.6222,48.0202,47.4974,47.8251,1279200.0],["2014-09-30",47.6925,48.0748,47.63,47.8875,2256900.0],["2014-10-01",47.8563,48.0748,47.3335,47.4506,2238400.0],["2014-10-02",47.5364,47.9344,47.3959,47.7081,1961700.0],["2014-10-03",48.1372,48.504,48.1294,48.1684,2737700.0],["2014-10-06",48.4181,48.5586,47.989,48.0826,1549900.0],["2014-10-07",47.9031,48.1216,47.5052,47.5208,1756700.0],["2014-10-08",47.5364,48.145,47.4818,48.0982,2260600.0],["2014-10-09",48.028,48.2699,47.5988,47.6066,2819200.0],["2014-10-10",47.5598,48.2699,47.5598,47.7237,2029200.0],["2014-10-13",47.8329,48.2153,47.6378,47.6456,2520200.0],["2014-10-14",47.9578,48.4103,47.7939,48.0826,2896400.0],["2014-10-15",47.8329,47.9344,46.6078,47.2633,3434700.0],["2014-10-16",46.6312,47.076,46.2567,46.7093,3694000.0],["2014-10-17",47.0292,47.4506,46.5766,47.3179,2708400.0],["2014-10-20",47.1775,47.5598,47.0604,47.4818,1837700.0],["2014-10-21",47.6769,48.5508,47.5364,48.4025,3165000.0],["2014-10-22",48.3791,48.6913,48.2075,48.2309,2702600.0],["2014-10-23",48.6913,48.7069,48.2855,48.3791,2454700.0],["2014-10-24",48.1606,48.8707,48.1606,48.8239,2015400.0],["2014-10-27",48.9331,49.3311,48.8239,49.2609,3801800.0],["2014-10-28",49.4716,49.7057,49.3311,49.3389,3401800.0],["2014-10-29",49.3779,49.5184,48.8785,49.1438,2563200.0],["2014-10-30",49.6276,50.0412,49.4872,49.8695,2503900.0],["2014-10-31",50.0568,50.7201,50.0568,50.603,3055400.0],["2014-11-03",50.3299,50.7201,50.3299,50.5016,2207400.0],["2014-11-04",50.642,50.8371,50.3923,50.6342,2210800.0],["2014-11-05",51.0946,51.3053,50.8293,51.2975,2520800.0],["2014-11-06",51.2585,51.6876,51.1882,51.6018,2538900.0],["2014-11-07",51.5862,51.8203,51.4301,51.6954,2125000.0],["2014-11-10",52.0856,52.187,51.8671,52.0934,2025300.0],["2014-11-11",52.0544,52.2573,51.9295,51.992,2059200.0],["2014-11-12",51.8437,52.4445,51.8281,52.4133,1991200.0],["2014-11-13",52.4133,52.5304,52.0544,52.2182,1962900.0],["2014-11-14",52.2885,52.2885,51.8359,51.9529,1559600.0],["2014-11-17",51.5862,52.0778,51.5862,52.0154,1172100.0],["2014-11-18",52.187,52.3977,51.9607,52.1168,1802600.0],["2014-11-19",52.2729,52.5928,52.031,52.5694,1877600.0],["2014-11-20",52.2339,52.6552,52.187,52.507,1635500.0],["2014-11-21",52.9751,52.9907,52.4835,52.5928,2686500.0],["2014-11-24",52.7879,53.1312,52.7567,52.9986,1592500.0],["2014-11-25",52.9751,53.2101,52.7792,52.9516,1593400.0],["2014-11-26",53.0142,53.0847,52.8183,52.9045,1494500.0],["2014-11-28",53.0456,53.6489,53.0456,53.3982,1097100.0],["2014-12-01",53.3355,53.3433,52.9751,52.9751,1925300.0],["2014-12-02",52.8967,53.3903,52.8967,53.3668,1902900.0],["2014-12-03",53.4295,53.6176,53.0456,53.3355,2425500.0],["2014-12-04",53.3747,53.7978,53.3276,53.5862,2551100.0],["2014-12-05",53.641,54.0485,53.594,53.8134,2185000.0],["2014-12-08",53.8839,54.3854,53.7586,54.1739,2547500.0],["2014-12-09",53.7978,53.9623,53.6019,53.931,2345500.0],["2014-12-10",53.8996,54.4559,53.7116,53.7116,3028700.0],["2014-12-11",53.7429,54.5813,53.5392,54.1112,3088800.0],["2014-12-12",53.4922,54.0015,52.7948,52.8262,2944600.0],["2014-12-15",53.0534,53.5157,52.5676,52.787,2789500.0],["2014-12-16",52.693,53.6097,52.3482,52.6616,2493100.0],["2014-12-17",52.7322,53.7586,52.7008,53.453,2739000.0],["2014-12-18",54.1974,54.6832,53.9388,54.6832,2979900.0],["2014-12-19",54.7693,54.9574,54.4638,54.7615,4940000.0],["2014-12-22",54.8869,55.3178,54.7458,55.1925,1933200.0],["2014-12-23",55.2316,55.7409,55.1925,55.4354,1479000.0],["2014-12-24",55.5764,55.6312,55.3492,55.3883,567800.0],["2014-12-26",55.4824,55.8271,55.4275,55.5764,909600.0],["2014-12-29",55.5764,56.0465,55.4432,55.6312,1186200.0],["2014-12-30",55.6078,55.8663,55.4354,55.5842,1095100.0],["2014-12-31",55.7566,55.7958,55.0358,55.0436,1319900.0],["2015-01-02",55.31,55.5607,54.6361,54.9417,1766400.0],["2015-01-05",54.597,54.6753,53.7821,53.8526,2898800.0],["2015-01-06",54.0876,54.5421,53.6332,53.8134,2626800.0],["2015-01-07",54.3776,54.7302,53.9231,54.6988,2090200.0],["2015-01-08",55.0436,55.7488,55.0123,55.7488,2962600.0],["2015-01-09",55.6939,55.7253,55.1376,55.1768,2100800.0],["2015-01-12",55.1298,55.3335,54.5029,54.6126,1513100.0],["2015-01-13",55.0828,55.7801,54.5029,54.9417,2239500.0],["2015-01-14",54.0328,54.691,53.9388,54.4011,2692400.0],["2015-01-15",54.4089,54.7537,54.1582,54.2444,2057300.0],["2015-01-16",54.7067,55.5372,54.4559,55.5059,2182800.0],["2015-01-20",55.7566,55.8193,54.7615,55.1298,2113700.0],["2015-01-21",54.9182,55.3884,54.5421,55.0828,2006800.0],["2015-01-22",55.3727,56.501,55.1533,56.3756,2523000.0],["2015-01-23",56.4775,56.501,55.9525,55.9682,1746700.0],["2015-01-26",55.8428,56.2346,55.6783,56.2032,1663500.0],["2015-01-27",55.6626,56.2502,55.5686,55.976,1526200.0],["2015-01-28",56.1405,56.8379,55.0828,55.0984,2539200.0],["2015-01-29",55.2552,55.8272,55.0593,55.6704,2854900.0],["2015-01-30",55.2316,55.5059,54.6126,54.6832,2486700.0],["2015-02-02",54.644,55.6234,54.1974,55.5607,3005600.0],["2015-02-03",55.7566,56.4618,55.2473,56.4383,2988100.0],["2015-02-04",56.2581,57.0965,56.1954,56.8692,3677400.0],["2015-02-05",54.597,56.8222,54.0955,56.6499,4825000.0],["2015-02-06",56.4148,56.5793,55.4119,55.5764,4198100.0],["2015-02-09",55.0984,55.3883,54.7302,54.8712,3555200.0],["2015-02-10",55.2787,55.31,54.5735,54.8869,3063500.0],["2015-02-11",54.9574,55.9603,54.8399,55.7723,3840100.0],["2015-02-12",55.8193,56.1719,55.7566,56.0779,2063400.0],["2015-02-13",55.9212,56.2111,55.741,55.9917,2016900.0],["2015-02-17",56.0073,56.3051,55.7409,55.8428,2027000.0],["2015-02-18",55.6861,55.8115,55.2473,55.404,2446200.0],["2015-02-19",55.357,55.8428,55.31,55.7645,2001900.0],["2015-02-20",55.7018,56.1954,55.216,56.1014,2121000.0],["2015-02-23",55.9212,55.9447,55.6704,55.835,1814800.0],["2015-02-24",55.6861,56.3129,55.6861,56.1562,1848000.0],["2015-02-25",56.0544,56.2346,55.7018,55.7253,2083500.0],["2015-02-26",55.7646,56.1974,55.7646,56.1108,1903400.0],["2015-02-27",55.922,56.0794,55.5443,55.5522,2199600.0],["2015-03-02",55.5522,56.0085,55.5285,55.8512,1687800.0],["2015-03-03",55.5915,55.7882,55.2925,55.4656,1910300.0],["2015-03-04",55.1823,55.261,54.6787,54.6866,2344000.0],["2015-03-05",54.9148,55.0092,54.5292,54.7338,3138000.0],["2015-03-06",54.5765,55.0564,54.183,54.4033,2637700.0],["2015-03-09",54.1988,54.8833,54.0965,54.7574,1855900.0],["2015-03-10",54.2381,54.4033,53.8053,53.8132,2164900.0],["2015-03-11",54.0808,54.6394,53.8447,54.364,2382500.0],["2015-03-12",54.6079,55.4105,54.5529,55.3948,1635500.0],["2015-03-13",55.0958,55.2531,54.4899,54.7338,1955000.0],["2015-03-16",55.0958,55.5915,55.0014,55.4656,2061700.0],["2015-03-17",55.1587,55.2453,54.7968,55.0643,3156600.0],["2015-03-18",55.2217,55.7882,54.6788,55.5679,2683200.0],["2015-03-19",55.6308,56.0794,55.3318,55.5522,2623200.0],["2015-03-20",55.7174,56.3705,55.623,56.2289,4189900.0],["2015-03-23",56.5279,56.9134,56.4964,56.5672,2478900.0],["2015-03-24",56.4413,56.5672,55.922,56.1344,2522300.0],["2015-03-25",56.2997,56.2997,55.4656,55.5128,2055000.0],["2015-03-26",55.3161,55.505,55.0643,55.2374,1933900.0],["2015-03-27",55.2217,55.3712,54.9935,55.1194,1734100.0],["2015-03-30",55.3633,56.158,55.1508,55.8275,2331700.0],["2015-03-31",55.4578,56.103,55.143,56.0007,3560700.0],["2015-04-01",56.0085,56.5751,55.8354,56.0951,3369600.0],["2015-04-02",56.0951,56.3784,55.9771,56.221,1971900.0],["2015-04-06",55.922,57.0551,55.7646,56.7482,2408700.0],["2015-04-07",56.7718,56.9685,56.2367,56.2367,1310800.0],["2015-04-08",56.339,56.6538,56.2131,56.3233,2109000.0],["2015-04-09",56.3469,56.6616,56.3469,56.5751,1827600.0],["2015-04-10",56.6538,56.8426,56.3705,56.6774,1475100.0],["2015-04-13",56.3941,56.9606,56.3941,56.638,1465800.0],["2015-04-14",56.5829,56.7324,56.1659,56.2603,2263200.0],["2015-04-15",56.3469,56.8662,56.3469,56.6066,1810300.0],["2015-04-16",56.5436,56.8977,56.2682,56.6852,1490100.0],["2015-04-17",56.2446,56.3154,55.5364,55.7646,3084300.0],["2015-04-20",56.1187,56.3941,56.0558,56.1423,1571200.0],["2015-04-21",56.1266,56.2918,55.6466,55.7253,1566500.0],["2015-04-22",55.6859,55.8826,55.3948,55.7725,1718600.0],["2015-04-23",55.6151,56.0872,55.5522,55.7174,1916900.0],["2015-04-24",55.5758,55.9613,55.4577,55.8275,1592400.0],["2015-04-27",56.0872,56.103,55.2532,55.324,2185500.0],["2015-04-28",55.2689,55.8512,55.1509,55.623,1745000.0],["2015-04-29",55.2768,55.6623,54.8833,55.2768,2132400.0],["2015-04-30",55.1902,55.379,54.5528,54.8125,3440800.0],["2015-05-01",55.1823,55.3555,54.9227,55.0407,2423200.0],["2015-05-04",55.0801,55.2217,54.8125,54.9384,4123000.0],["2015-05-05",54.781,55.3397,54.781,55.0801,2513100.0],["2015-05-06",54.1988,54.4899,52.6408,52.9634,9737600.0],["2015-05-07",52.9005,53.3962,52.7037,53.286,4320100.0],["2015-05-08",53.8211,53.8998,52.7903,52.9319,3631500.0],["2015-05-11",52.9319,53.0342,52.4755,52.6172,3425300.0],["2015-05-12",52.507,52.7982,52.4205,52.6487,2510500.0],["2015-05-13",52.4756,52.7588,52.3733,52.7116,2458300.0],["2015-05-14",52.8847,53.2467,52.869,53.2231,2061800.0],["2015-05-15",53.2152,53.5221,53.0893,53.1916,1683600.0],["2015-05-18",53.2309,53.6637,53.1995,53.5771,1444000.0],["2015-05-19",53.7267,54.1752,53.5378,54.0965,2560700.0],["2015-05-20",54.0178,54.1752,53.6086,54.0807,2607400.0],["2015-05-21",53.8368,53.9863,53.4119,53.585,2538900.0],["2015-05-22",53.5299,53.5771,53.1759,53.1916,1807400.0],["2015-05-26",53.0421,53.1286,52.8296,53.0185,2563700.0],["2015-05-27",53.2951,53.6033,53.0343,53.4374,2057000.0],["2015-05-28",53.2714,53.6982,53.2714,53.5875,2044200.0],["2015-05-29",53.5006,53.6034,53.2003,53.2082,1990200.0],["2015-06-01",53.469,53.7298,52.8762,52.892,2633200.0],["2015-06-02",52.892,53.2872,52.7972,53.058,2332700.0],["2015-06-03",53.224,53.5954,53.058,53.5243,1773200.0],["2015-06-04",53.2556,53.4927,52.9236,52.9948,2392400.0],["2015-06-05",53.2793,53.469,52.5284,52.5443,1851300.0],["2015-06-08",52.5996,52.7893,52.0068,52.0226,1990900.0],["2015-06-09",52.0226,52.3625,51.8487,51.9357,2205900.0],["2015-06-10",52.1016,52.971,52.0858,52.8841,2420000.0],["2015-06-11",52.9948,53.3425,52.892,53.3425,2069600.0],["2015-06-12",53.0975,53.3425,53.0106,53.2477,1819800.0],["2015-06-15",52.8446,53.1291,52.6786,52.6944,1940400.0],["2015-06-16",52.6154,53.303,52.5126,53.2161,1690100.0],["2015-06-17",53.3188,53.4058,52.9157,53.0975,1511200.0],["2015-06-18",53.2556,54.1171,53.2161,54.0222,2905900.0],["2015-06-19",53.8642,53.9748,52.5205,52.5205,5049100.0],["2015-06-22",52.1728,52.8762,52.1728,52.3862,4124700.0],["2015-06-23",52.4889,52.5759,52.3072,52.4494,2484200.0],["2015-06-24",52.4494,52.4889,52.1095,52.1253,2683700.0],["2015-06-25",52.3151,52.3862,51.3982,51.3982,3805800.0],["2015-06-26",51.7064,52.2202,51.5642,52.0305,3079300.0],["2015-06-29",51.5721,51.8013,51.0742,51.1216,2718300.0],["2015-06-30",51.6511,51.8566,51.2401,51.2717,3121200.0],["2015-07-01",52.0068,52.5838,51.5484,51.7618,4657600.0],["2015-07-02",51.7539,51.9278,51.2876,51.3666,2818100.0],["2015-07-06",50.8212,51.3034,50.7738,51.2243,2782900.0],["2015-07-07",51.2085,51.9831,50.9319,51.9594,2943300.0],["2015-07-08",51.5721,51.8803,51.2559,51.3113,2631900.0],["2015-07-09",51.9752,51.9831,51.5721,51.6986,2358900.0],["2015-07-10",52.2044,52.4415,51.9752,52.315,2231400.0],["2015-07-13",53.0975,53.2319,52.7735,53.1528,2421400.0],["2015-07-14",52.9157,53.5243,52.9157,53.4216,2256700.0],["2015-07-15",53.4295,53.801,53.303,53.793,2423900.0],["2015-07-16",54.0144,54.1329,53.4611,53.7298,1977800.0],["2015-07-17",53.6192,53.6429,53.0896,53.4216,2628500.0],["2015-07-20",53.3267,53.6982,53.0422,53.5164,2345500.0],["2015-07-21",53.5559,53.8326,53.2477,53.5085,1963300.0],["2015-07-22",53.5085,54.1092,53.3504,54.0381,2524300.0],["2015-07-23",54.0618,54.2673,53.9037,54.0302,2112800.0],["2015-07-24",53.9432,54.2515,53.8879,53.9985,1855800.0],["2015-07-27",53.714,54.2436,53.6982,54.0618,2622800.0],["2015-07-28",54.37,54.3858,53.9669,54.204,1855500.0],["2015-07-29",54.1408,54.5834,54.1171,54.5676,2191600.0],["2015-07-30",54.4175,54.7573,54.3147,54.6625,1371900.0],["2015-07-31",54.781,54.9154,54.4253,54.4965,1643700.0],["2015-08-03",54.6309,54.8522,54.3226,54.8363,2101100.0],["2015-08-04",50.6315,51.1137,48.213,49.2721,13215000.0],["2015-08-05",49.7147,50.015,49.2642,49.3985,6668700.0],["2015-08-06",49.6831,49.8491,48.6793,48.9797,3843300.0],["2015-08-07",48.8453,49.4697,48.7267,49.4302,3561000.0],["2015-08-10",49.8965,50.268,49.6752,49.8728,3748300.0],["2015-08-11",49.6041,50.2206,49.6041,50.1652,2719500.0],["2015-08-12",49.7384,50.4102,49.5882,50.2759,2928600.0],["2015-08-13",50.2838,50.6157,50.1415,50.181,2261500.0],["2015-08-14",50.0467,50.4814,49.9597,50.4735,2221600.0],["2015-08-17",50.3865,50.679,50.1336,50.4656,2068100.0],["2015-08-18",50.3786,50.5288,50.1652,50.2443,2503500.0],["2015-08-19",50.1178,50.6078,49.8491,50.3154,2990400.0],["2015-08-20",49.9044,49.9044,49.525,49.5566,2536500.0],["2015-08-21",49.2484,49.3827,48.3948,48.4106,3651500.0],["2015-08-24",47.5096,47.5096,42.7752,46.1501,4385000.0],["2015-08-25",47.3594,47.3594,45.0436,45.0436,4644300.0],["2015-08-26",45.9683,46.3082,44.7986,45.3676,7043400.0],["2015-08-27",45.7967,46.8931,45.6934,46.6707,4787100.0],["2015-08-28",46.5197,46.8375,46.2893,46.5833,2990600.0],["2015-08-31",46.3449,46.48,46.1463,46.3052,2828100.0],["2015-09-01",45.2961,45.6537,45.1293,45.3994,3470800.0],["2015-09-02",45.8602,46.035,45.5265,46.0271,2777900.0],["2015-09-03",46.0907,46.5197,45.9397,46.0668,2176700.0],["2015-09-04",45.6457,45.8364,45.1054,45.32,2341900.0],["2015-09-08",45.9556,46.2734,45.8205,46.2416,2231600.0],["2015-09-09",46.6071,46.7501,45.4789,45.5663,2561900.0],["2015-09-10",45.4789,46.1145,45.2961,45.8205,2597500.0],["2015-09-11",45.6139,46.2496,45.5345,46.194,2727000.0],["2015-09-14",46.3131,46.329,46.0827,46.2734,2100300.0],["2015-09-15",46.3926,47.0838,46.2655,46.8614,3461700.0],["2015-09-16",46.909,47.1474,46.7263,47.0361,3589900.0],["2015-09-17",47.0759,47.5208,46.7422,46.8693,4738400.0],["2015-09-18",46.1145,46.5038,45.6378,45.7411,5226700.0],["2015-09-21",46.2019,46.7819,46.043,46.5277,2513600.0],["2015-09-22",46.2098,46.2496,45.8364,46.1622,2413500.0],["2015-09-23",46.1145,46.615,46.1065,46.4879,2412600.0],["2015-09-24",46.1781,46.7263,45.9,46.5515,2582500.0],["2015-09-25",46.9726,47.6082,46.7739,46.8693,3897100.0],["2015-09-28",46.5038,46.6945,45.6537,45.8761,3577400.0],["2015-09-29",45.8682,46.4323,45.6616,46.3687,3909600.0],["2015-09-30",46.774,46.8534,45.9159,46.2734,3898000.0],["2015-10-01",46.2814,46.4323,45.5504,46.0589,3856200.0],["2015-10-02",45.3994,46.9964,45.2643,46.9964,3170700.0],["2015-10-05",47.2427,47.783,47.2109,47.5923,2173200.0],["2015-10-06",47.4652,47.8863,47.346,47.5764,2154800.0],["2015-10-07",47.8307,48.2279,47.5288,47.7035,2419300.0],["2015-10-08",47.5764,48.649,47.4652,48.5616,2474000.0],["2015-10-09",48.6014,48.7285,47.9181,48.0214,2438200.0],["2015-10-12",48.1008,48.5775,48.0214,48.3948,1401800.0],["2015-10-13",48.2518,48.5775,48.1644,48.1803,1649800.0],["2015-10-14",48.069,48.1485,47.497,47.5605,2427000.0],["2015-10-15",48.0134,49.0145,47.8863,48.9351,2906600.0],["2015-10-16",48.8159,48.8715,48.1961,48.6252,3285000.0],["2015-10-19",48.4901,48.9827,48.3074,48.9351,2427200.0],["2015-10-20",48.9748,49.4356,48.7682,48.8159,3255900.0],["2015-10-21",48.9748,49.237,48.1326,48.1882,4371300.0],["2015-10-22",48.4663,48.9748,48.1644,48.9033,2836200.0],["2015-10-23",49.1973,49.2608,48.8556,49.0066,3194400.0],["2015-10-26",49.1258,49.3323,48.9351,49.1178,2260400.0],["2015-10-27",48.7762,48.9351,47.8386,47.9022,4572700.0],["2015-10-28",48.1564,49.5071,48.0452,49.5071,3851200.0],["2015-10-29",49.388,49.9997,49.3164,49.8885,2700800.0],["2015-10-30",49.9282,50.0077,49.1416,49.1655,3913500.0],["2015-11-02",49.3403,49.523,48.8238,49.1019,5335900.0],["2015-11-03",49.9918,50.3414,48.9748,50.1825,6269100.0],["2015-11-04",50.1348,50.3017,49.4436,49.968,3658200.0],["2015-11-05",50.0236,50.6274,49.9759,50.4923,3230800.0],["2015-11-06",50.8419,51.2471,50.3891,50.9055,3067600.0],["2015-11-09",50.8737,50.8896,50.2222,50.4685,2454000.0],["2015-11-10",50.4447,50.5639,50.1507,50.3096,1813000.0],["2015-11-11",50.4685,50.4844,50.0633,50.1507,1451000.0],["2015-11-12",49.6025,49.96,49.4833,49.6978,3045900.0],["2015-11-13",49.6899,49.9203,49.4515,49.5866,2312100.0],["2015-11-16",49.4436,50.1507,49.3244,50.1507,2566900.0],["2015-11-17",50.1586,50.4367,49.7773,49.8249,2153600.0],["2015-11-18",49.8567,50.548,49.8567,50.4526,2085900.0],["2015-11-19",50.4447,50.548,50.2222,50.3493,1659600.0],["2015-11-20",50.2937,50.7863,50.1825,50.3255,3077700.0],["2015-11-23",50.3334,50.3732,50.0236,50.1427,2201000.0],["2015-11-24",49.8885,50.1825,49.6978,50.0077,1621900.0],["2015-11-25",50.1514,50.2472,49.7762,49.84,1745400.0],["2015-11-27",49.9279,50.2232,49.848,50.1674,821500.0],["2015-11-30",50.2711,50.4148,49.9358,50.1035,3012500.0],["2015-12-01",50.5665,51.277,50.5027,50.6943,3411300.0],["2015-12-02",50.7342,50.83,50.1434,50.2073,2680900.0],["2015-12-03",50.2552,50.5106,49.8879,50.1115,3197900.0],["2015-12-04",50.2711,51.5565,50.2632,51.4846,2647500.0],["2015-12-07",51.3728,51.6443,51.2451,51.4048,2675500.0],["2015-12-08",51.3888,51.3968,50.83,50.9817,2433600.0],["2015-12-09",50.6943,51.1573,50.0795,50.2153,2561200.0],["2015-12-10",50.2232,50.359,49.7363,49.88,2417100.0],["2015-12-11",49.2493,49.5925,48.8421,49.0736,2120700.0],["2015-12-14",49.1615,49.5926,48.6346,49.0098,2356300.0],["2015-12-15",49.3291,50.2951,49.2732,50.0556,3020400.0],["2015-12-16",50.5186,50.6942,49.9199,50.5984,2177700.0],["2015-12-17",50.6224,50.6224,49.7921,49.7921,2161600.0],["2015-12-18",49.5846,49.5846,48.5068,48.9619,6688800.0],["2015-12-21",49.1455,49.4169,48.6505,48.9379,3117400.0],["2015-12-22",49.2652,50.0316,48.898,49.8959,2203300.0],["2015-12-23",50.0396,50.311,50.0396,50.2073,1916300.0],["2015-12-24",50.1594,50.6543,50.0396,50.4069,1298700.0],["2015-12-28",50.3031,50.343,49.7602,50.0077,1833300.0],["2015-12-29",50.3669,50.6863,50.1833,50.4468,1495600.0],["2015-12-30",50.4148,50.5665,50.1115,50.1434,1523000.0],["2015-12-31",49.9917,50.1115,49.5526,49.5686,1573600.0],["2016-01-04",48.6026,48.6824,47.8362,48.435,3339200.0],["2016-01-05",48.4669,48.6745,48.2114,48.3232,2808800.0],["2016-01-06",47.7324,48.0597,47.5807,47.7803,2868400.0],["2016-01-07",46.9341,47.6287,46.5509,46.6547,3982600.0],["2016-01-08",46.9421,47.0539,46.4152,46.487,2883900.0],["2016-01-11",46.6148,46.8064,45.9761,46.3194,3037300.0],["2016-01-12",46.6467,46.8942,46.1517,46.8223,2957900.0],["2016-01-13",46.958,47.3812,46.1597,46.2316,4225600.0],["2016-01-14",46.2795,47.2454,46.2795,46.6387,3193200.0],["2016-01-15",45.4332,46.7505,44.7307,46.4072,5060200.0],["2016-01-19",47.1177,47.3812,46.3513,46.6547,3082900.0],["2016-01-20",45.9042,46.6866,45.6168,46.2954,4685500.0],["2016-01-21",46.4711,46.8303,46.1597,46.4232,3858000.0],["2016-01-22",47.0299,47.1018,46.4631,46.7265,2699600.0],["2016-01-25",46.5509,46.6706,46.0,46.0639,3852400.0],["2016-01-26",46.3433,46.8463,46.2076,46.4471,2184300.0],["2016-01-27",46.4471,47.4051,46.3274,46.6307,2891300.0],["2016-01-28",46.966,47.5009,46.6387,47.2774,3191000.0],["2016-01-29",47.6446,48.3871,47.445,48.3791,3799200.0],["2016-02-01",48.0119,48.5627,47.7564,48.3232,2667500.0],["2016-02-02",47.9081,48.2993,47.7085,47.8761,2540900.0],["2016-02-03",48.1316,48.1316,46.5349,47.6127,4765200.0],["2016-02-04",48.2833,49.6564,48.2833,49.5367,5520000.0],["2016-02-05",49.5686,50.7102,49.5686,50.5905,4617500.0],["2016-02-08",50.1913,50.7262,49.7842,50.5585,3008500.0],["2016-02-09",50.1434,50.5027,49.856,50.3031,3743700.0],["2016-02-10",50.5106,51.0455,50.2073,50.2791,2987500.0],["2016-02-11",49.4568,50.0237,49.2572,49.7522,3020000.0],["2016-02-12",50.3111,51.3409,50.1833,51.0216,3615300.0],["2016-02-16",51.4686,51.6682,50.9737,51.5485,3502500.0],["2016-02-17",51.6443,52.1233,51.6443,51.9077,3342700.0],["2016-02-18",51.8199,51.8918,51.1493,51.3329,4086400.0],["2016-02-19",51.0056,51.4447,50.9338,51.0934,4300100.0],["2016-02-22",51.0934,51.5724,51.0934,51.4447,2513100.0],["2016-02-23",51.3409,51.3409,50.7422,50.8779,1973500.0],["2016-02-24",50.5745,51.1972,50.1195,51.0535,2366700.0],["2016-02-25",51.2942,51.7115,51.0936,51.6875,1936100.0],["2016-02-26",51.7837,51.9282,51.527,51.6152,2391400.0],["2016-02-29",51.4547,51.6072,50.9171,50.9251,2285100.0],["2016-03-01",51.2301,52.0085,51.0294,52.0085,2167700.0],["2016-03-02",51.9443,52.498,51.872,52.4899,2215600.0],["2016-03-03",52.4819,52.5381,52.1609,52.4097,1985400.0],["2016-03-04",52.4017,52.6344,52.0406,52.4659,1629400.0],["2016-03-07",52.0084,52.4177,51.9603,52.185,1609200.0],["2016-03-08",51.9683,52.193,51.7837,51.8239,1797100.0],["2016-03-09",51.9924,52.0967,51.6233,51.7838,1496600.0],["2016-03-10",51.8319,52.177,51.1418,51.5671,3071400.0],["2016-03-11",52.1047,52.7307,51.9282,52.5782,2235300.0],["2016-03-14",52.3134,52.4899,51.7838,52.1208,1744700.0],["2016-03-15",51.7677,53.0115,51.6634,52.8992,2367500.0],["2016-03-16",52.7387,53.3887,52.5381,53.1881,2163000.0],["2016-03-17",53.2282,54.127,53.0196,53.9264,2338000.0],["2016-03-18",54.0869,54.3758,53.493,53.9504,3777200.0],["2016-03-21",53.7097,53.8943,53.4368,53.6375,1258000.0],["2016-03-22",53.6856,53.9585,53.5011,53.7017,1551500.0],["2016-03-23",53.6936,53.7739,53.3807,53.493,2080500.0],["2016-03-24",53.3406,53.3566,52.9152,53.1159,1396500.0],["2016-03-28",53.2362,53.7578,53.1319,53.6214,1730200.0],["2016-03-29",53.6214,53.9665,53.3887,53.8943,2484200.0],["2016-03-30",53.9745,54.4881,53.8862,54.3437,1802900.0],["2016-03-31",54.3677,54.5041,53.9665,54.0628,1692600.0],["2016-04-01",53.9585,54.8332,53.7819,54.7529,1479100.0],["2016-04-04",54.6887,54.7609,54.1832,54.2795,1323300.0],["2016-04-05",54.0227,54.0949,53.477,53.5251,1712100.0],["2016-04-06",53.485,53.9023,53.3646,53.7899,1624500.0],["2016-04-07",53.3566,53.6134,52.9875,53.1881,1603500.0],["2016-04-08",53.6214,54.127,53.5091,53.6375,1694800.0],["2016-04-11",53.6295,54.1511,53.5893,53.5974,1683400.0],["2016-04-12",53.5653,54.0869,53.4609,53.9344,1571300.0],["2016-04-13",54.1992,54.4801,53.6214,54.1912,1687600.0],["2016-04-14",53.8862,54.143,53.4288,53.5011,2457500.0],["2016-04-15",53.477,53.8461,53.164,53.4449,2779200.0],["2016-04-18",53.3566,54.0307,53.2042,54.0066,1968900.0],["2016-04-19",54.2233,54.4961,54.0628,54.1912,1471900.0],["2016-04-20",54.3196,54.3196,53.4609,53.7017,1446200.0],["2016-04-21",52.4819,53.4208,52.3535,52.522,3295900.0],["2016-04-22",52.514,53.0196,52.4498,52.7548,1743300.0],["2016-04-25",52.7547,52.7547,52.1449,52.6504,1529000.0],["2016-04-26",52.7949,52.9714,52.4739,52.8591,1775600.0],["2016-04-27",52.851,52.9233,52.3856,52.5702,1540000.0],["2016-04-28",52.177,52.6023,52.0004,52.1208,1482800.0],["2016-04-29",52.0245,52.3455,51.6473,52.201,2180400.0],["2016-05-02",52.6264,52.6264,52.1689,52.4498,2004200.0],["2016-05-03",52.0004,52.6344,51.8961,52.4899,1865900.0],["2016-05-04",52.0165,52.6023,51.8319,52.3856,2936100.0],["2016-05-05",54.6406,55.5634,53.806,54.464,4521600.0],["2016-05-06",54.1671,54.2072,53.4288,53.8461,2213600.0],["2016-05-09",53.8461,54.2875,53.6616,53.9344,1836100.0],["2016-05-10",54.2313,54.5683,54.0467,54.5523,2248800.0],["2016-05-11",54.3116,54.5443,54.0227,54.0467,2056700.0],["2016-05-12",54.2233,54.3838,53.8301,54.1992,2517300.0],["2016-05-13",54.2875,54.3918,53.9906,54.0708,1736100.0],["2016-05-16",53.9183,54.3998,53.8702,54.2072,2019800.0],["2016-05-17",54.1751,54.3356,53.6776,53.8461,2015400.0],["2016-05-18",53.6375,54.2393,53.5733,54.0548,2431700.0],["2016-05-19",53.7498,53.9665,53.4368,53.6375,2160700.0],["2016-05-20",53.8541,54.3356,53.7338,53.8862,1889000.0],["2016-05-23",53.8381,53.9344,53.5091,53.6696,1331300.0],["2016-05-24",53.9825,54.3677,53.7578,54.119,1840000.0],["2016-05-25",54.3115,54.4319,53.9344,53.9906,1715500.0],["2016-05-26",53.9906,54.2313,53.8862,54.1751,1229800.0],["2016-05-27",54.2153,54.464,54.135,54.3116,839800.0],["2016-05-31",54.3677,54.5362,53.9023,54.1751,3554400.0],["2016-06-01",54.1751,54.4332,53.7639,54.3848,1498400.0],["2016-06-02",54.2638,54.3848,54.1187,54.3848,1153100.0],["2016-06-03",54.0461,54.6025,53.7397,54.3768,1625700.0],["2016-06-06",54.4574,54.8525,54.3687,54.5299,1959600.0],["2016-06-07",54.6106,54.7396,54.288,54.3768,1484100.0],["2016-06-08",54.1993,54.7396,54.1187,54.5783,1645500.0],["2016-06-09",54.4251,54.8041,54.3283,54.667,1456700.0],["2016-06-10",54.1671,54.7235,54.1348,54.4009,1636600.0],["2016-06-13",54.3848,54.7316,53.9171,53.9332,1761400.0],["2016-06-14",53.8929,54.0622,53.5623,53.78,1464500.0],["2016-06-15",53.8284,53.9896,53.0703,53.1187,1991000.0],["2016-06-16",52.8123,53.6832,52.78,53.6026,1564800.0],["2016-06-17",53.5784,53.659,53.2478,53.5623,1858900.0],["2016-06-20",54.0703,54.2638,53.6671,53.6832,1120200.0],["2016-06-21",53.8929,54.03,53.6832,53.8687,1306200.0],["2016-06-22",53.9494,54.3848,53.8365,54.0461,1153300.0],["2016-06-23",54.5219,54.7235,54.3687,54.7235,2030600.0],["2016-06-24",52.8849,54.0138,52.6752,53.4332,3908800.0],["2016-06-27",53.0139,53.4574,52.6349,53.2719,3104100.0],["2016-06-28",53.7477,54.6267,53.4897,54.6187,3001500.0],["2016-06-29",54.8283,55.2638,54.4574,55.2154,3098300.0],["2016-06-30",55.2719,56.4089,55.2557,56.4089,2638000.0],["2016-07-01",56.4089,56.4089,56.0299,56.0944,1971600.0],["2016-07-05",55.8767,56.2476,55.6751,55.8928,2234900.0],["2016-07-06",55.7396,56.1912,55.6831,56.0138,2210300.0],["2016-07-07",56.0057,56.2638,55.4735,55.5944,1928200.0],["2016-07-08",56.1912,56.1992,55.6912,56.1751,1675600.0],["2016-07-11",56.1751,56.546,56.0541,56.4009,1698200.0],["2016-07-12",56.6508,56.7557,56.1105,56.1267,2316900.0],["2016-07-13",56.2154,56.2476,55.8202,55.8686,2002600.0],["2016-07-14",56.1428,56.3847,55.8444,55.8928,1454400.0],["2016-07-15",56.0138,56.2073,55.9251,56.038,1490000.0],["2016-07-18",56.1186,56.2476,55.8686,55.9251,1280400.0],["2016-07-19",55.6912,55.8202,55.6186,55.7396,869400.0],["2016-07-20",55.8606,55.8848,55.6348,55.7235,865400.0],["2016-07-21",55.6993,55.7396,55.4815,55.5541,1041300.0],["2016-07-22",55.6993,55.8928,55.6267,55.8041,1185600.0],["2016-07-25",55.7718,55.8847,55.6428,55.8202,1011700.0],["2016-07-26",55.8606,56.046,55.5299,55.6751,905700.0],["2016-07-27",55.5944,55.7799,55.4009,55.5299,1321600.0],["2016-07-28",55.5138,55.9412,55.3525,55.7799,903600.0],["2016-07-29",55.5702,55.6267,54.917,55.1025,2614600.0],["2016-08-01",55.1912,55.2961,54.8606,55.1509,1728900.0],["2016-08-02",55.1025,55.2799,54.8606,54.9251,1344400.0],["2016-08-03",55.0622,55.4089,54.9815,55.3444,2032700.0],["2016-08-04",54.8283,55.8364,54.8283,55.3364,2149800.0],["2016-08-05",55.417,55.6186,55.2396,55.5138,1620200.0],["2016-08-08",55.5138,55.788,55.409,55.7799,2194500.0],["2016-08-09",55.7799,56.046,55.6428,55.9412,1053100.0],["2016-08-10",55.9412,56.0218,55.7718,55.9815,941800.0],["2016-08-11",55.9815,56.0541,55.6751,55.7315,1796700.0],["2016-08-12",55.6912,55.8444,55.5138,55.7476,903100.0],["2016-08-15",55.7476,56.0057,55.6509,55.9573,1537700.0],["2016-08-16",55.5702,56.0218,55.5702,55.6025,1436800.0],["2016-08-17",55.6025,55.7719,55.3686,55.7396,2091700.0],["2016-08-18",55.7718,56.0863,55.6993,55.9976,1657000.0],["2016-08-19",55.7476,55.9815,55.667,55.7799,1269400.0],["2016-08-22",55.6751,55.6831,55.4654,55.538,1171400.0],["2016-08-23",55.5702,55.7557,55.1267,55.1267,1716200.0],["2016-08-24",55.0864,55.1993,54.9654,55.0461,1004500.0],["2016-08-25",55.0138,55.3848,54.9332,55.2719,1145100.0],["2016-08-26",55.4251,55.546,54.8928,55.0944,1427700.0],["2016-08-29",55.3213,55.8481,55.216,55.7022,1647000.0],["2016-08-30",55.7022,56.0993,55.7022,56.0506,1439200.0],["2016-08-31",56.0669,56.1074,55.4996,55.8805,2133000.0],["2016-09-01",55.8886,55.9777,55.3619,55.6374,1699000.0],["2016-09-02",55.7913,56.1155,55.5239,55.8724,1507300.0],["2016-09-06",55.6698,56.1641,55.5888,56.1641,1809000.0],["2016-09-07",55.9534,56.3019,55.8643,56.2694,1627500.0],["2016-09-08",56.1479,56.2208,55.9615,56.0912,1382500.0],["2016-09-09",55.7589,55.8319,55.0701,55.0701,1816200.0],["2016-09-12",55.0701,55.6698,54.8432,55.4915,1956600.0],["2016-09-13",55.0458,55.3295,54.8757,55.0377,1924600.0],["2016-09-14",55.0215,55.1431,54.5272,54.6083,1717800.0],["2016-09-15",54.5839,55.1431,54.511,54.9567,1753200.0],["2016-09-16",54.746,54.9162,54.4867,54.6245,2314200.0],["2016-09-19",54.7622,55.0215,54.5515,54.665,1139500.0],["2016-09-20",54.9729,55.2403,54.8838,54.9972,1423400.0],["2016-09-21",55.0782,55.6779,55.0782,55.6374,1393400.0],["2016-09-22",55.7832,55.9615,55.6941,55.8643,1407000.0],["2016-09-23",55.5563,55.8562,55.3781,55.4996,1297200.0],["2016-09-26",55.3051,55.605,55.1998,55.4186,1861000.0],["2016-09-27",55.3699,55.9858,55.3213,55.8967,1747900.0],["2016-09-28",55.9129,56.0263,55.5969,55.9939,1506400.0],["2016-09-29",55.7346,56.1479,55.451,55.6212,2317900.0],["2016-09-30",55.7751,56.2208,55.767,56.0587,2867200.0],["2016-10-03",55.8318,55.9615,55.3375,55.4267,2295200.0],["2016-10-04",55.2403,55.3213,54.3895,54.9729,3655300.0],["2016-10-05",55.1998,55.451,54.8594,54.9486,1751600.0],["2016-10-06",54.9891,55.0458,54.4381,54.9162,2587400.0],["2016-10-07",55.0782,55.9534,55.0296,55.451,2319500.0],["2016-10-10",55.7427,55.8805,55.4591,55.4996,1172200.0],["2016-10-11",55.3538,55.4834,55.0134,55.2646,1723900.0],["2016-10-12",55.3295,56.0182,55.2322,55.9453,1712100.0],["2016-10-13",55.4348,56.0993,55.3295,55.9858,1899500.0],["2016-10-14",56.2937,56.5773,56.1803,56.1803,2324300.0],["2016-10-17",56.1884,56.391,56.0831,56.1884,1188200.0],["2016-10-18",56.6098,56.6746,56.0668,56.1479,1301200.0],["2016-10-19",56.2208,56.3018,55.7508,56.2613,1528600.0],["2016-10-20",55.8805,56.0101,55.2646,55.2889,2370400.0],["2016-10-21",54.9567,55.0864,54.4786,54.7379,2279000.0],["2016-10-24",55.0296,55.2079,54.8027,54.8757,967100.0],["2016-10-25",54.8757,55.0053,54.6163,54.7865,1114100.0],["2016-10-26",54.6893,55.216,54.5839,55.0539,1437500.0],["2016-10-27",55.1998,55.216,54.7622,54.7703,1366600.0],["2016-10-28",54.9081,55.3213,54.357,54.7217,2435200.0],["2016-10-31",54.9081,55.1917,54.7217,55.0215,2271100.0],["2016-11-01",54.981,54.9891,54.1464,54.4624,2763700.0],["2016-11-02",54.2274,54.7703,54.2193,54.5677,2867900.0],["2016-11-03",55.0783,55.9048,54.6245,55.1755,4516200.0],["2016-11-04",55.1025,55.1107,54.0086,54.0653,2981100.0],["2016-11-07",54.6244,54.7217,53.9276,54.1788,3430600.0],["2016-11-08",54.0167,54.8919,54.0167,54.7622,2373900.0],["2016-11-09",54.8189,55.5158,54.5272,55.2403,3230800.0],["2016-11-10",55.8481,56.2856,55.2079,56.2775,3288200.0],["2016-11-11",56.1722,56.5206,55.848,56.4315,2270000.0],["2016-11-14",56.5287,57.4282,56.3991,57.2824,2673100.0],["2016-11-15",57.096,57.8658,56.9825,57.7767,3334400.0],["2016-11-16",57.5335,57.5984,56.8042,57.3067,2453700.0],["2016-11-17",57.2256,58.1737,57.1041,58.1656,2792300.0],["2016-11-18",58.1818,58.5059,57.8658,58.3601,2998300.0],["2016-11-21",58.3925,58.6599,58.1251,58.4898,2651400.0],["2016-11-22",58.4978,58.8949,58.279,58.6437,3863800.0],["2016-11-23",58.7166,58.9273,58.4573,58.668,1852800.0],["2016-11-25",58.6518,58.8139,58.4492,58.6518,1970600.0],["2016-11-28",58.5948,58.7902,58.5134,58.6437,2040800.0],["2016-11-29",58.0331,58.318,56.2015,56.6818,6665400.0],["2016-11-30",57.0481,57.4552,56.5597,56.9179,5911900.0],["2016-12-01",56.9423,57.2924,56.7877,57.2679,2329000.0],["2016-12-02",57.3331,57.618,57.1947,57.4796,1903300.0],["2016-12-05",57.6668,57.7564,57.1621,57.2761,2771600.0],["2016-12-06",57.4552,57.7727,57.3493,57.7564,2285600.0],["2016-12-07",57.9029,58.4076,57.5773,58.3262,1827400.0],["2016-12-08",58.4239,58.5948,57.9355,58.3425,1986100.0],["2016-12-09",58.4239,59.0181,58.2122,58.9937,2168600.0],["2016-12-12",58.9693,59.3844,58.8553,59.2786,1982100.0],["2016-12-13",59.1402,59.531,59.0507,59.3681,2613300.0],["2016-12-14",59.36,59.6938,58.953,59.1077,2195000.0],["2016-12-15",59.1484,60.0357,58.9612,59.8647,2080200.0],["2016-12-16",60.0601,60.3695,59.8647,60.3288,3313400.0],["2016-12-19",60.4346,60.7032,60.3776,60.5404,1876900.0],["2016-12-20",60.7194,60.8253,60.4915,60.6299,1669200.0],["2016-12-21",60.6299,60.7765,60.4915,60.5974,1062500.0],["2016-12-22",60.5811,60.7683,60.2961,60.6299,1716000.0],["2016-12-23",60.6299,60.866,60.4997,60.7113,1087600.0],["2016-12-27",60.7113,60.7683,60.4915,60.6544,1217600.0],["2016-12-28",60.7765,60.809,60.4101,60.5241,1624700.0],["2016-12-29",60.5485,60.7032,60.402,60.4671,1190100.0],["2016-12-30",60.6788,60.695,60.1822,60.3369,1709600.0],["2017-01-03",60.2392,60.695,59.8647,60.3776,2019800.0],["2017-01-04",60.5485,61.0125,60.4102,60.5404,1948400.0],["2017-01-05",60.3857,60.5974,60.0764,60.2636,1741800.0],["2017-01-06",59.9787,60.6136,59.8159,60.3613,1614700.0],["2017-01-09",60.1985,60.2799,59.4577,59.4984,1801900.0],["2017-01-10",59.6531,60.4834,59.6368,60.0357,2350000.0],["2017-01-11",60.1903,60.4508,59.9054,60.1903,1738500.0],["2017-01-12",59.881,60.0682,59.531,59.9787,1110500.0],["2017-01-13",60.1659,60.5241,60.0764,60.1496,1220200.0],["2017-01-17",59.9217,60.1496,59.7426,60.1171,1180000.0],["2017-01-18",60.2392,60.9148,60.1741,60.6625,1795800.0],["2017-01-19",60.7765,60.8741,60.1578,60.4183,1282100.0],["2017-01-20",60.5404,61.0207,60.5404,60.6788,1528400.0],["2017-01-23",60.7195,60.7683,60.2066,60.3613,1232700.0],["2017-01-24",60.4346,60.7765,60.2148,60.6218,1075500.0],["2017-01-25",60.866,61.4847,60.8416,61.3707,1769100.0],["2017-01-26",61.3951,61.7452,61.2242,61.7126,1574900.0],["2017-01-27",61.2893,61.7126,61.2323,61.5335,1275500.0],["2017-01-30",61.4521,61.5986,61.159,61.5498,1748100.0],["2017-01-31",61.273,61.5254,60.8416,61.2242,2041900.0],["2017-02-01",61.5172,61.8429,61.0532,61.2486,2411700.0],["2017-02-02",62.4697,63.5931,62.1766,63.0069,3883200.0],["2017-02-03",63.4302,63.4953,62.9174,63.072,2109700.0],["2017-02-06",63.0314,63.6745,62.6569,63.5605,2348300.0],["2017-02-07",63.9024,64.0489,63.5524,63.5931,1764900.0],["2017-02-08",63.5768,63.65,63.3326,63.4872,1496600.0],["2017-02-09",63.4872,63.8128,63.2756,63.7803,1912700.0],["2017-02-10",63.9431,64.5618,63.6012,64.2117,1636700.0],["2017-02-13",64.2687,64.8304,64.1547,64.806,1427500.0],["2017-02-14",64.8955,64.9769,64.3908,64.9606,1798000.0],["2017-02-15",65.1235,65.7096,64.7897,65.7014,1820200.0],["2017-02-16",65.6282,65.791,65.4491,65.7747,1779000.0],["2017-02-17",65.506,65.5142,65.1886,65.4816,1920300.0],["2017-02-21",65.5793,65.7747,65.3758,65.6282,2436700.0],["2017-02-22",65.2293,65.7584,65.1723,65.5956,2438500.0],["2017-02-23",65.4491,65.8561,65.3758,65.5712,3190200.0],["2017-02-24",65.5712,66.1682,65.334,66.1682,1973300.0],["2017-02-27",66.1927,66.6589,66.1109,66.5198,2103000.0],["2017-02-28",66.4789,67.2967,66.2418,67.1904,2550500.0],["2017-03-01",67.4848,67.7383,67.1413,67.6238,2721300.0],["2017-03-02",67.7874,67.9183,66.847,66.8551,2628200.0],["2017-03-03",66.9206,67.0596,66.5689,66.9451,2331400.0],["2017-03-06",66.6425,66.8551,66.3563,66.5198,1657000.0],["2017-03-07",66.5035,66.8142,66.3563,66.618,1621800.0],["2017-03-08",66.9533,67.035,66.1927,66.3481,1661400.0],["2017-03-09",66.5035,66.757,66.299,66.7079,1708500.0],["2017-03-10",66.9124,67.1495,66.7079,67.1005,1560600.0],["2017-03-13",66.9532,67.1659,66.8306,67.1413,1256700.0],["2017-03-14",67.1005,67.3131,66.9205,67.2068,1437100.0],["2017-03-15",67.0923,67.6729,67.0923,67.5666,1418800.0],["2017-03-16",67.5175,67.8774,67.4358,67.7874,1783600.0],["2017-03-17",67.7956,67.951,67.5503,67.7547,2316300.0],["2017-03-20",67.7547,67.9264,67.3049,67.3622,1325000.0],["2017-03-21",67.4358,67.632,66.7243,66.8061,2179300.0],["2017-03-22",66.7243,66.9124,66.5116,66.5525,1669800.0],["2017-03-23",66.6507,66.9942,66.3726,66.4544,1480700.0],["2017-03-24",66.4626,66.6588,65.9392,66.2336,1368900.0],["2017-03-27",65.7266,66.5035,65.4812,66.3154,1428200.0],["2017-03-28",66.0864,67.1414,66.021,66.9696,1219000.0],["2017-03-29",67.0105,67.125,66.4789,66.5607,1019300.0],["2017-03-30",66.4871,66.9205,66.3726,66.7652,1159100.0],["2017-03-31",66.6098,66.8878,66.4053,66.6425,1547600.0],["2017-04-03",66.6834,66.8551,66.3072,66.5035,1790100.0],["2017-04-04",66.6261,66.896,66.5689,66.757,1672300.0],["2017-04-05",66.9042,67.1986,66.4789,66.5853,1575200.0],["2017-04-06",66.6098,66.7325,66.2827,66.6016,1614200.0],["2017-04-07",66.5362,66.6425,66.2009,66.3317,1228400.0],["2017-04-10",66.25,66.7897,66.2418,66.5362,1261700.0],["2017-04-11",66.3563,66.4789,65.9801,66.3808,1561100.0],["2017-04-12",65.8983,66.3399,65.5058,66.2173,2063800.0],["2017-04-13",66.16,66.4544,65.8983,65.8983,1241300.0],["2017-04-17",66.0782,66.757,65.9228,66.6507,1646600.0],["2017-04-18",66.07,66.3317,65.5221,65.6775,2486200.0],["2017-04-19",65.6611,65.9065,65.0887,65.2195,2282500.0],["2017-04-20",65.0969,65.7593,64.6798,65.5466,2155800.0],["2017-04-21",65.4976,65.5794,65.0478,65.2032,1778800.0],["2017-04-24",66.1273,66.2254,65.7265,66.16,1917900.0],["2017-04-25",66.0373,66.5525,66.0373,66.4217,1697200.0],["2017-04-26",66.3645,67.4767,66.2009,66.896,2880700.0],["2017-04-27",66.9205,67.2477,66.7161,67.0432,1163300.0],["2017-04-28",66.9287,67.0105,66.4544,66.4789,1058600.0],["2017-05-01",66.6425,66.9369,66.3972,66.6507,1341900.0],["2017-05-02",66.6098,66.9614,66.6016,66.9206,1951100.0],["2017-05-03",68.2617,69.5129,68.2617,69.4557,4022900.0],["2017-05-04",69.6029,70.3553,69.6029,69.9791,2987700.0],["2017-05-05",70.11,70.2245,69.7093,69.881,1647500.0],["2017-05-08",69.8891,69.9137,69.2104,69.3249,1959000.0],["2017-05-09",69.4312,69.4966,68.7688,68.8342,1798300.0],["2017-05-10",68.8669,69.2104,68.7524,68.9323,1710900.0],["2017-05-11",68.6706,68.8914,68.0327,68.6216,2954700.0],["2017-05-12",68.5398,69.1858,68.3108,68.8015,1851300.0],["2017-05-15",68.7442,69.2267,68.7442,69.1286,1234000.0],["2017-05-16",69.0959,69.3331,68.8587,68.965,1559700.0],["2017-05-17",68.965,69.2758,67.9673,68.9896,2254900.0],["2017-05-18",68.965,69.7583,68.368,69.284,2173900.0],["2017-05-19",69.333,69.3494,68.7442,68.8015,2685800.0],["2017-05-22",69.1695,69.4148,68.8996,69.3412,2085400.0],["2017-05-23",69.2595,69.9219,69.145,69.8401,1289100.0],["2017-05-24",69.9628,70.2408,69.8401,70.1754,951500.0],["2017-05-25",70.2899,70.6497,70.1836,70.5597,1689600.0],["2017-05-26",70.3635,70.846,70.298,70.7396,1083500.0],["2017-05-30",70.4289,70.6742,70.3226,70.3308,1134300.0],["2017-05-31",70.4534,70.6579,70.2735,70.6088,2616500.0],["2017-06-01",70.6499,71.4055,70.5431,71.4055,1717900.0],["2017-06-02",71.2823,71.2823,70.9784,71.1838,1156200.0],["2017-06-05",71.1837,71.4055,71.0277,71.1345,973900.0],["2017-06-06",70.8799,71.0605,70.4528,70.4856,1244000.0],["2017-06-07",70.7074,70.7402,70.2803,70.5267,1422500.0],["2017-06-08",70.5267,71.2002,70.502,71.0934,1670000.0],["2017-06-09",71.1837,71.8079,71.0852,71.7587,1139000.0],["2017-06-12",71.7587,72.3582,71.7258,72.2104,2473500.0],["2017-06-13",72.2268,72.4322,72.1036,72.2515,2566600.0],["2017-06-14",72.2186,73.0071,72.1365,72.9496,1502900.0],["2017-06-15",72.851,73.8284,72.6867,73.7462,2164100.0],["2017-06-16",74.2226,74.5265,73.5491,73.7709,2684000.0],["2017-06-19",73.9434,74.0748,73.1631,73.4342,3264300.0],["2017-06-20",73.4342,73.6395,73.2453,73.311,1153600.0],["2017-06-21",73.4342,73.5327,73.122,73.2945,1646400.0],["2017-06-22",73.1056,73.2863,72.4486,72.5307,1750700.0],["2017-06-23",72.8675,72.9578,72.2679,72.3418,3969900.0],["2017-06-26",72.5389,72.9167,72.4157,72.621,1780500.0],["2017-06-27",72.7278,72.8428,72.3007,72.4157,1831700.0],["2017-06-28",72.8346,73.0646,72.58,72.7525,1375200.0],["2017-06-29",73.2863,73.2863,72.12,72.3829,1648200.0],["2017-06-30",72.6375,72.9249,72.3747,72.6375,1508000.0],["2017-07-03",72.9742,73.8037,72.7935,72.7935,1007600.0],["2017-07-05",72.9414,73.0481,72.4978,72.9414,1040900.0],["2017-07-06",73.0399,73.3274,72.7114,72.8675,1450600.0],["2017-07-07",72.9331,73.3356,72.7196,73.2535,1117300.0],["2017-07-10",72.9578,73.2453,72.9578,72.9742,1445100.0],["2017-07-11",72.8674,72.9989,72.0625,72.2268,1958600.0],["2017-07-12",72.2843,72.5964,72.2022,72.4404,972300.0],["2017-07-13",72.3254,73.0317,72.2268,72.7689,1271900.0],["2017-07-14",72.4979,73.3685,72.2104,73.1385,1075600.0],["2017-07-17",72.8839,72.9578,72.5307,72.6785,1440200.0],["2017-07-18",72.2679,73.1467,72.2679,72.9989,2190400.0],["2017-07-19",73.1385,73.3027,72.8674,73.3027,1208800.0],["2017-07-20",73.1056,73.5574,72.6621,73.2781,1319600.0],["2017-07-21",73.0974,73.3602,72.7525,73.2288,1897600.0],["2017-07-24",73.1631,73.8448,73.1139,73.7298,1222100.0],["2017-07-25",74.1405,74.4362,73.8366,74.0912,1258400.0],["2017-07-26",74.083,74.1569,73.2945,73.4259,1403900.0],["2017-07-27",73.4013,73.7955,73.1385,73.6559,2050200.0],["2017-07-28",73.7545,74.3869,73.5245,74.3294,1258400.0],["2017-07-31",74.3951,74.9454,74.3869,74.7401,1225300.0],["2017-08-01",74.8797,75.0932,74.5758,74.7401,2820700.0],["2017-08-02",76.4977,77.4586,76.0049,77.3354,3393000.0],["2017-08-03",77.1219,77.204,76.4566,77.1465,2053800.0],["2017-08-04",77.2779,77.6065,77.1794,77.3847,1486400.0],["2017-08-07",77.3847,77.6886,77.2779,77.4011,1667200.0],["2017-08-08",77.1876,77.475,77.0726,77.3765,1608900.0],["2017-08-09",77.2943,77.7789,77.1711,77.7789,1548700.0],["2017-08-10",77.3765,77.7707,77.319,77.3354,1459100.0],["2017-08-11",77.2779,77.5736,77.1301,77.163,1111400.0],["2017-08-14",77.8446,77.8857,77.4997,77.549,1166600.0],["2017-08-15",77.8529,77.8693,77.2944,77.5161,1458500.0],["2017-08-16",77.7461,78.2307,77.4504,77.5161,2062300.0],["2017-08-17",77.5243,77.6147,76.5223,76.6537,1989700.0],["2017-08-18",76.473,76.6619,76.0131,76.317,2595300.0],["2017-08-21",76.3498,76.3498,75.7914,76.1527,2166900.0],["2017-08-22",76.473,77.0562,76.3252,77.0151,1653400.0],["2017-08-23",76.6948,77.0808,76.5141,76.5305,1661700.0],["2017-08-24",76.6209,76.7851,75.0686,75.1836,3161400.0],["2017-08-25",75.4053,75.7914,75.1179,75.5778,2582800.0],["2017-08-28",74.2226,74.7236,73.7627,74.4526,3104000.0],["2017-08-29",74.2217,75.1288,74.0897,74.8979,1826500.0],["2017-08-30",74.9062,75.1618,74.2217,74.2794,2437200.0],["2017-08-31",74.4443,74.7412,74.2547,74.634,2850300.0],["2017-09-01",74.6917,75.1453,73.933,74.0402,2514400.0],["2017-09-05",73.397,73.4217,71.2033,71.327,4633500.0],["2017-09-06",71.525,72.8362,71.4425,72.16,4770500.0],["2017-09-07",71.7971,71.9538,70.5848,71.294,3146800.0],["2017-09-08",71.0467,74.5598,71.0467,73.9001,4304900.0],["2017-09-11",75.4092,77.1411,74.8155,75.2361,3581000.0],["2017-09-12",75.1783,75.8628,74.7495,75.7639,2421500.0],["2017-09-13",75.302,75.434,74.5763,74.9969,2006600.0],["2017-09-14",74.8732,74.9391,74.3454,74.634,1976100.0],["2017-09-15",74.6093,75.3762,74.5928,74.9474,2915000.0],["2017-09-18",75.0958,75.2443,74.5021,74.6175,1914000.0],["2017-09-19",74.6752,75.7968,74.5928,75.1618,2478200.0],["2017-09-20",74.9474,75.3845,74.568,75.3597,1704800.0],["2017-09-21",75.3762,76.1349,74.667,74.7742,1450300.0],["2017-09-22",74.5845,74.9309,74.3206,74.6588,1155200.0],["2017-09-25",74.4526,75.2196,74.2629,75.0794,1311700.0],["2017-09-26",74.9639,75.4999,74.6093,74.8237,1652600.0],["2017-09-27",75.6154,75.6401,74.799,74.9556,1414400.0],["2017-09-28",74.9144,75.3845,74.6505,75.2855,1122600.0],["2017-09-29",75.2938,75.8463,74.9722,75.7968,1407700.0],["2017-10-02",75.5824,76.3906,75.3845,76.1844,1416300.0],["2017-10-03",76.0442,76.1515,75.4752,75.9535,1554400.0],["2017-10-04",75.97,76.638,75.9618,76.5803,1361100.0],["2017-10-05",76.4731,77.2648,76.4153,76.8524,1781800.0],["2017-10-06",76.9596,77.3637,76.7947,76.9349,930600.0],["2017-10-09",76.9102,77.1163,76.5803,76.8607,619500.0],["2017-10-10",76.8607,77.2483,76.5885,76.9679,1715700.0],["2017-10-11",76.7947,77.0256,76.5308,76.77,1289800.0],["2017-10-12",76.9184,77.1246,76.2257,76.3164,1294600.0],["2017-10-13",76.4566,76.7452,76.0937,76.1515,1655400.0],["2017-10-16",76.1514,76.572,75.9618,76.2504,1831400.0],["2017-10-17",76.2504,76.4318,75.1453,75.3845,3196800.0],["2017-10-18",75.4422,75.4999,74.733,75.2525,1955300.0],["2017-10-19",75.1041,76.4813,74.8237,76.4731,3192100.0],["2017-10-20",77.0668,77.1823,76.2999,76.671,2141500.0],["2017-10-23",76.6627,76.7782,76.3246,76.671,1517800.0],["2017-10-24",76.9432,77.4627,76.6875,77.2235,1460000.0],["2017-10-25",77.2978,77.3967,76.5061,76.9267,1392600.0],["2017-10-26",77.1493,77.7101,76.9596,77.4874,1254300.0],["2017-10-27",77.2895,77.4874,76.638,77.2977,1215100.0],["2017-10-30",76.9184,77.875,76.9184,77.5781,1731300.0],["2017-10-31",77.4709,78.0564,77.2482,77.4049,2507500.0],["2017-11-01",77.5781,77.9658,77.1246,77.7266,1980300.0],["2017-11-02",79.0791,80.9924,78.675,80.6955,3935300.0],["2017-11-03",80.5058,80.7862,80.0522,80.6872,3027100.0],["2017-11-06",80.6625,82.0067,80.3656,81.7181,1632400.0],["2017-11-07",81.9902,82.7242,81.2728,81.7923,1631500.0],["2017-11-08",81.8335,82.2459,81.6191,81.7181,1921100.0],["2017-11-09",81.4294,81.9407,80.9923,81.6026,1768800.0],["2017-11-10",81.5449,81.8748,80.9016,81.7428,1389600.0],["2017-11-13",81.5614,82.4438,81.4459,82.0067,1851400.0],["2017-11-14",81.5531,82.5098,81.2398,82.4191,2148300.0],["2017-11-15",82.0397,83.3922,81.8913,82.7819,2548900.0],["2017-11-16",82.8891,83.0458,81.784,82.1139,2138400.0],["2017-11-17",81.6851,82.8232,81.6851,82.6088,2880000.0],["2017-11-20",82.683,83.2685,82.4685,82.7324,1981000.0],["2017-11-21",82.7901,83.0623,82.1139,82.2211,1530200.0],["2017-11-22",82.1386,82.2541,81.7923,81.8912,900100.0],["2017-11-24",82.3036,82.3036,81.6273,81.7098,623400.0],["2017-11-27",81.8335,82.4108,81.7593,81.982,1459600.0],["2017-11-28",81.9655,83.2437,81.8583,83.2025,1858600.0],["2017-11-29",83.2853,84.6179,83.2522,84.3944,2031700.0],["2017-11-30",84.7338,85.6774,83.6743,84.9738,3340800.0],["2017-12-01",85.338,85.3546,83.3929,85.338,2465600.0],["2017-12-04",86.0085,86.1658,85.2636,85.7685,2381000.0],["2017-12-05",86.0747,86.0747,84.9987,85.1228,2700100.0],["2017-12-06",85.1063,85.7933,84.8993,84.9655,1318500.0],["2017-12-07",84.7007,84.9242,84.2372,84.5186,1366000.0],["2017-12-08",84.4275,84.8496,84.1378,84.8414,1308800.0],["2017-12-11",84.7007,85.0235,84.2372,84.7338,1086000.0],["2017-12-12",84.709,85.9671,84.3034,85.7022,1954100.0],["2017-12-13",85.5036,86.232,85.3297,85.5201,2297600.0],["2017-12-14",85.8429,85.9091,84.8,84.9655,1467800.0],["2017-12-15",85.3297,86.4637,85.1973,86.0581,4167800.0],["2017-12-18",86.4637,87.0266,85.876,86.2154,2022000.0],["2017-12-19",86.6375,86.712,86.083,86.3975,2069200.0],["2017-12-20",86.6789,86.8445,86.2154,86.4306,1417700.0],["2017-12-21",86.6541,87.0514,86.232,86.2568,1534200.0],["2017-12-22",86.4886,86.6293,85.636,86.174,783600.0],["2017-12-26",86.1326,86.6789,86.0664,86.3644,666800.0],["2017-12-27",86.4389,86.7783,86.1906,86.5796,776300.0],["2017-12-28",86.8362,86.8527,86.4803,86.8362,736100.0],["2017-12-29",86.9521,87.2087,86.6541,86.6707,947500.0],["2018-01-02",86.1409,86.5134,84.1627,84.3613,4788200.0],["2018-01-03",84.3613,85.04,84.1378,84.411,1993300.0],["2018-01-04",84.6427,85.0318,83.3432,83.4342,2017400.0],["2018-01-05",83.7984,84.3696,82.9542,84.3199,1588000.0],["2018-01-08",84.2951,84.3034,83.666,83.9226,1434900.0],["2018-01-09",83.3101,84.204,83.1859,83.5501,2223500.0],["2018-01-10",83.4425,83.7985,83.0287,83.128,2480800.0],["2018-01-11",83.4508,83.7323,82.9459,83.4177,1571700.0],["2018-01-12",83.5171,84.6924,82.6314,84.5186,2404600.0],["2018-01-16",84.6014,85.0318,84.1047,84.5351,1860900.0],["2018-01-17",84.8497,86.0747,84.6593,86.0333,1765400.0],["2018-01-18",85.9588,86.3561,85.2387,86.083,2909900.0],["2018-01-19",86.4306,86.4306,85.3629,85.8347,1549000.0],["2018-01-22",85.8346,86.4389,85.4539,86.4389,1358100.0],["2018-01-23",86.2651,86.472,83.0204,83.8067,4676600.0],["2018-01-24",83.9557,84.0385,82.4244,82.6645,4988000.0],["2018-01-25",83.0949,83.6081,82.3748,83.3763,2466900.0],["2018-01-26",83.5502,84.113,82.681,83.2108,2777100.0],["2018-01-29",82.979,83.2604,81.1166,81.1498,2215700.0],["2018-01-30",80.9014,82.1927,80.6366,81.4891,2100100.0],["2018-01-31",81.5305,82.2506,81.3981,81.754,2146600.0],["2018-02-01",81.5885,82.2341,81.1249,81.7126,2422100.0],["2018-02-02",81.6298,82.8217,80.9842,81.067,2300800.0],["2018-02-05",80.5124,81.6878,78.65,78.65,4883500.0],["2018-02-06",77.5161,80.2641,76.7463,79.9578,4312400.0],["2018-02-07",79.5771,81.365,79.395,80.1813,3174300.0],["2018-02-08",79.486,80.0406,74.5114,74.5445,5282200.0],["2018-02-09",75.3226,75.662,73.0795,75.2316,5770600.0],["2018-02-12",75.8192,76.7628,74.7018,75.0991,4117000.0],["2018-02-13",74.6852,76.349,74.1555,76.2579,3503800.0],["2018-02-14",75.9931,78.7411,75.9931,78.6583,3111400.0],["2018-02-15",78.6087,78.7908,77.2098,78.2362,2807400.0],["2018-02-16",77.9051,79.2294,77.8637,78.6666,2565400.0],["2018-02-20",78.1534,78.5507,77.185,77.5161,2190000.0],["2018-02-21",77.3836,78.6666,77.2429,77.3174,1831300.0],["2018-02-22",77.3174,78.4348,76.5559,76.8125,2469200.0],["2018-02-23",77.1022,78.1782,77.0029,78.112,2175000.0],["2018-02-26",78.3769,79.4943,78.1782,79.2543,1979300.0],["2018-02-27",79.0142,79.5026,77.8058,77.814,2693300.0],["2018-02-28",78.2114,78.4348,76.3324,76.3655,3377700.0],["2018-03-01",76.4235,77.6568,75.7861,76.2,3582300.0],["2018-03-02",75.7674,76.3247,75.418,76.2083,1917200.0],["2018-03-05",75.8506,77.6724,75.5927,77.2731,2958600.0],["2018-03-06",77.6059,77.8221,76.6658,77.7223,1771500.0],["2018-03-07",76.9736,78.0135,76.9154,77.689,2382600.0],["2018-03-08",77.9469,78.5376,77.3646,78.471,2059600.0],["2018-03-09",79.0284,79.9517,78.6623,79.8852,2874100.0],["2018-03-12",79.8187,79.8187,78.7206,78.9036,2067500.0],["2018-03-13",79.3944,80.4342,79.0699,80.2013,3349600.0],["2018-03-14",80.5507,81.3077,79.9601,80.2013,2738500.0],["2018-03-15",80.3594,81.0914,79.9102,80.5341,2473800.0],["2018-03-16",80.7254,81.4907,80.6921,81.133,3425300.0],["2018-03-19",81.133,81.3077,79.9518,80.5091,2406500.0],["2018-03-20",80.7088,81.2661,80.4509,81.0166,1441300.0],["2018-03-21",80.9167,81.3493,80.4176,80.559,1514400.0],["2018-03-22",80.0682,80.7503,78.6041,78.7372,1999200.0],["2018-03-23",78.8287,79.1032,76.6492,76.7407,2036500.0],["2018-03-26",77.739,78.9535,77.2565,78.6291,1771600.0],["2018-03-27",78.7871,79.0866,77.298,77.689,1540400.0],["2018-03-28",77.9552,79.5691,77.7639,78.7039,2173600.0],["2018-03-29",79.1116,79.7771,78.862,78.862,2449300.0],["2018-04-02",79.8103,80.6422,76.6242,77.9469,2563400.0],["2018-04-03",77.7889,79.411,77.3563,79.1282,2028700.0],["2018-04-04",78.6291,80.4758,78.4294,80.3011,1789300.0],["2018-04-05",80.742,81.341,80.4841,80.8002,1853300.0],["2018-04-06",80.1847,80.8752,79.1033,79.7771,2159700.0],["2018-04-09",80.2679,81.0997,79.3944,79.6772,1450200.0],["2018-04-10",80.5673,81.1912,80.168,80.7919,1303100.0],["2018-04-11",80.1431,80.5424,79.8436,80.0266,1739400.0],["2018-04-12",80.4093,81.0665,80.2512,80.4842,1649800.0],["2018-04-13",81.2412,81.2661,79.7521,80.1597,1685900.0],["2018-04-16",80.7587,81.4658,80.3594,81.133,1765700.0],["2018-04-17",81.4907,82.3975,81.1247,81.316,1810500.0],["2018-04-18",81.4242,81.5989,80.3261,81.3493,2160200.0],["2018-04-19",81.6737,82.4058,81.158,81.5074,2360800.0],["2018-04-20",81.8235,82.5722,81.3243,81.7819,1542700.0],["2018-04-23",82.1978,82.2727,81.3659,82.0314,1528400.0],["2018-04-24",81.9732,82.5223,80.584,81.0166,1952600.0],["2018-04-25",81.0665,81.4907,80.2096,81.0997,2048800.0],["2018-04-26",81.2329,81.3909,80.5091,81.133,1110900.0],["2018-04-27",81.0665,81.8484,81.0498,81.6821,1292700.0],["2018-04-30",82.1063,82.4391,81.3743,81.3743,1520000.0],["2018-05-01",81.1913,81.6904,80.376,81.6904,1547200.0],["2018-05-02",81.3576,81.5073,76.8156,78.2464,4938800.0],["2018-05-03",77.7223,78.6207,76.3497,78.2381,2695600.0],["2018-05-04",77.6974,79.1365,77.2482,78.6291,1681800.0],["2018-05-07",78.6707,79.4526,78.1133,79.0783,1729900.0],["2018-05-08",79.4193,79.8602,79.1615,79.619,2227500.0],["2018-05-09",79.436,80.2429,79.2613,80.2013,2360500.0],["2018-05-10",80.3178,80.3344,79.6939,79.9434,1541700.0],["2018-05-11",80.0433,81.341,79.9102,80.1764,1810200.0],["2018-05-14",80.2762,80.5174,79.2696,79.411,1987300.0],["2018-05-15",79.4526,80.0848,79.2197,79.7438,1900300.0],["2018-05-16",79.7271,80.1597,79.1947,79.5441,1482600.0],["2018-05-17",79.411,79.4693,78.8953,79.0284,2306900.0],["2018-05-18",79.1698,79.3195,78.6956,78.9618,1854100.0],["2018-05-21",79.2363,79.802,78.8453,79.5358,1105500.0],["2018-05-22",79.5275,80.2928,79.3112,79.7604,968700.0],["2018-05-23",79.4609,79.7355,79.0949,79.5192,1448500.0],["2018-05-24",79.4942,79.6273,78.7705,79.4609,1127800.0],["2018-05-25",79.2779,79.6273,79.2114,79.4027,1313200.0],["2018-05-29",78.7372,79.0284,77.9137,78.3961,2351100.0],["2018-05-30",78.9144,79.5498,78.4965,78.8894,2107100.0],["2018-05-31",78.8141,78.8141,77.9197,78.1454,1924700.0],["2018-06-01",78.789,78.9144,78.1035,78.463,1821400.0],["2018-06-04",78.764,78.8977,78.463,78.7891,1031400.0],["2018-06-05",78.7222,78.8726,77.9698,78.3293,2179900.0],["2018-06-06",78.6469,78.9061,76.0889,77.7525,4230200.0],["2018-06-07",77.8695,78.0283,77.1422,77.9113,2140300.0],["2018-06-08",78.0701,78.5215,77.9113,78.3376,1476800.0],["2018-06-11",78.2624,78.5717,78.0785,78.2624,1290900.0],["2018-06-12",78.6386,79.1736,77.6939,78.1621,2089400.0],["2018-06-13",78.254,79.3491,77.9447,77.9698,2174300.0],["2018-06-14",78.2373,78.346,77.2425,77.5769,2131100.0],["2018-06-15",77.2425,78.4714,77.2174,78.4212,4038500.0],["2018-06-18",77.7608,77.8778,77.3261,77.7357,1946400.0],["2018-06-19",77.1589,78.3376,77.1589,78.1454,1773600.0],["2018-06-20",78.1621,78.4379,76.9248,77.0586,1464300.0],["2018-06-21",76.9165,77.6271,76.4651,77.1004,2333400.0],["2018-06-22",77.5268,77.7357,76.9917,77.1088,2228000.0],["2018-06-25",77.0669,77.5184,76.0722,76.5988,2576300.0],["2018-06-26",76.7827,77.4682,76.4985,77.092,2212800.0],["2018-06-27",76.9917,77.2342,75.4118,75.4954,2750300.0],["2018-06-28",75.4536,76.6657,75.4118,76.3647,1857600.0],["2018-06-29",76.5236,77.1422,76.1725,76.2979,1724900.0],["2018-07-02",76.1056,76.7493,76.0053,76.6323,1789500.0],["2018-07-03",76.8245,77.3512,76.766,76.8245,836500.0],["2018-07-05",77.2425,77.2676,76.3982,76.858,1133800.0],["2018-07-06",76.7827,77.393,76.4149,77.0419,1559600.0],["2018-07-09",77.5434,78.2958,77.2258,78.2456,1391200.0],["2018-07-10",78.4463,78.7138,77.8862,78.045,1609500.0],["2018-07-11",77.8444,77.9782,77.5017,77.602,1500800.0],["2018-07-12",78.1871,78.1871,77.1255,77.6605,1267900.0],["2018-07-13",77.6939,77.836,77.3763,77.602,1190800.0],["2018-07-16",77.8527,78.371,77.6103,78.1286,1406200.0],["2018-07-17",78.4129,79.0482,78.1621,78.7974,2285000.0],["2018-07-18",78.9144,80.1098,78.7221,80.0513,2097600.0],["2018-07-19",79.5916,79.7755,78.0534,78.0952,2171500.0],["2018-07-20",77.7525,78.3209,77.4013,78.0952,1863000.0],["2018-07-23",77.9865,78.045,77.2174,77.9029,1641000.0],["2018-07-24",77.2592,78.346,77.2592,77.9364,1601400.0],["2018-07-25",77.6856,78.3711,77.5435,78.3711,1488300.0],["2018-07-26",78.7974,79.9009,78.7054,79.2154,1674400.0],["2018-07-27",79.4745,80.2101,79.0565,79.115,1005100.0],["2018-07-30",79.0398,79.8507,78.7807,79.0733,1434100.0],["2018-07-31",79.2321,79.5581,78.9395,79.5163,1813700.0],["2018-08-01",79.5414,79.8841,78.9562,79.1234,1567400.0],["2018-08-02",80.1182,81.7232,79.2655,81.5393,2730100.0],["2018-08-03",81.531,81.9824,80.9207,81.9657,2681300.0],["2018-08-06",82.0326,82.7431,82.0242,82.2583,1956100.0],["2018-08-07",82.4673,83.2614,82.2165,82.5676,2189100.0],["2018-08-08",82.4756,83.0775,82.1412,82.9354,1734800.0],["2018-08-09",82.6679,83.3199,82.4505,83.1611,2010500.0],["2018-08-10",82.693,82.8184,82.1329,82.4505,1227600.0],["2018-08-13",82.4505,82.8267,81.8904,82.0576,1658900.0],["2018-08-14",81.974,82.5676,81.6397,82.2415,2608500.0],["2018-08-15",82.0409,82.9939,82.0409,82.6261,1536700.0],["2018-08-16",82.9772,83.7379,82.7682,83.5038,3000700.0],["2018-08-17",83.2949,83.763,83.1026,83.6125,1140100.0],["2018-08-20",83.763,84.4234,83.6626,83.9636,1150600.0],["2018-08-21",83.8131,85.0587,83.8131,84.7996,2725300.0],["2018-08-22",84.5237,84.8999,83.1778,83.1862,1325600.0],["2018-08-23",83.136,83.2698,82.5341,82.8852,1607400.0],["2018-08-24",83.044,83.4704,82.927,83.2029,1879000.0],["2018-08-27",83.7379,83.9803,83.5206,83.9469,1243800.0],["2018-08-28",83.9553,84.5237,83.7379,83.9135,1953200.0],["2018-08-29",84.0639,84.4652,83.8633,84.0807,1592400.0],["2018-08-30",84.1479,84.1814,83.7783,84.0051,1576000.0],["2018-08-31",83.8119,84.5426,83.6272,84.4586,1480400.0],["2018-09-04",84.4754,84.9205,84.2234,84.7777,2119600.0],["2018-09-05",84.7357,85.6091,84.5761,85.1556,1915100.0],["2018-09-06",85.08,85.7518,84.4334,84.9036,1653300.0],["2018-09-07",84.7525,85.1808,83.9715,84.0051,1575400.0],["2018-09-10",83.1821,83.5012,81.8216,82.1743,2311600.0],["2018-09-11",81.5025,82.6614,80.3435,82.4346,1699300.0],["2018-09-12",82.3003,82.5186,81.5193,81.9476,1559900.0],["2018-09-13",82.5858,83.2325,82.3003,83.1821,1544300.0],["2018-09-14",83.1821,84.0051,83.1653,83.9715,1345900.0],["2018-09-17",84.1646,84.3746,83.9463,84.257,2357600.0],["2018-09-18",84.2822,85.1388,84.1814,84.9456,1393300.0],["2018-09-19",84.6769,85.6847,84.6769,85.4075,2140700.0],["2018-09-20",85.6511,86.2725,85.4411,85.6847,1159500.0],["2018-09-21",85.8022,85.9282,85.0044,85.5083,2950300.0],["2018-09-24",85.2984,85.5335,84.1479,84.299,1070300.0],["2018-09-25",84.341,84.6433,83.7363,83.8119,1525200.0],["2018-09-26",83.9463,84.1478,82.8965,83.0141,1444700.0],["2018-09-27",82.9385,83.1905,82.3339,82.4262,1617200.0],["2018-09-28",82.3003,83.0729,82.0987,82.8881,1445700.0],["2018-10-01",83.2493,83.518,82.5354,82.7454,1658400.0],["2018-10-02",82.8377,83.1065,82.5858,83.0141,1565200.0],["2018-10-03",83.2157,83.7615,82.8378,82.9889,1141000.0],["2018-10-04",83.1065,83.9715,83.0813,83.5096,1071400.0],["2018-10-05",83.4676,84.1142,83.392,83.6356,1373200.0],["2018-10-08",83.6944,84.4502,83.392,84.0555,1333900.0],["2018-10-09",83.9547,84.4418,83.4844,84.3662,1240500.0],["2018-10-10",83.518,83.9799,81.2757,81.3513,2344600.0],["2018-10-11",81.1246,81.2505,78.1853,78.244,2045100.0],["2018-10-12",79.5289,79.5289,76.9844,78.2357,1860400.0],["2018-10-15",78.2188,78.8403,77.8913,77.9249,1667000.0],["2018-10-16",78.5212,79.9405,78.4792,79.8985,3137500.0],["2018-10-17",79.9488,80.9482,79.3694,80.4107,1737900.0],["2018-10-18",80.4611,81.578,80.1,81.1329,2424200.0],["2018-10-19",81.2169,82.4682,80.839,81.7292,2384500.0],["2018-10-22",82.0063,82.2415,81.1665,81.2421,1346700.0],["2018-10-23",79.9908,81.0994,79.7137,80.6795,1652900.0],["2018-10-24",80.2596,80.4107,77.2279,77.3371,2453900.0],["2018-10-25",77.715,78.328,77.1691,77.9753,1855600.0],["2018-10-26",77.505,78.1853,76.4385,77.5386,2608300.0],["2018-10-29",78.3364,79.7725,77.8661,78.5547,2056600.0],["2018-10-30",79.0922,80.3687,78.2692,80.1924,2017700.0],["2018-10-31",80.8222,81.4269,80.1924,80.3855,2124100.0],["2018-11-01",76.4217,77.0767,74.3894,75.5567,5007200.0],["2018-11-02",75.8926,76.4133,74.6833,75.204,2738200.0],["2018-11-05",75.2796,76.3461,75.2796,75.9094,1742700.0],["2018-11-06",75.733,76.5477,75.5231,76.4469,1705700.0],["2018-11-07",76.9088,77.7318,76.2621,77.6982,1715200.0],["2018-11-08",77.4043,78.6975,77.4043,78.6891,2539200.0],["2018-11-09",78.7059,79.4449,78.328,78.7059,1640800.0],["2018-11-12",78.5128,78.7731,76.724,76.892,1354300.0],["2018-11-13",76.8248,77.8074,76.4385,76.7408,1360100.0],["2018-11-14",76.4805,76.6988,73.7679,74.4398,2157500.0],["2018-11-15",73.7847,75.0024,73.1885,74.9856,2029300.0],["2018-11-16",74.7001,75.4391,74.5909,75.162,1778600.0],["2018-11-19",75.162,75.3551,73.474,74.2802,2100600.0],["2018-11-20",74.0702,74.3138,73.1297,73.9779,1658000.0],["2018-11-21",74.3474,74.8429,73.6503,73.9611,2262200.0],["2018-11-23",73.4236,74.4818,73.1633,73.6756,567300.0],["2018-11-26",74.255,74.6497,73.516,74.255,1827900.0],["2018-11-27",73.9275,74.2466,72.8693,73.4824,1349900.0],["2018-11-28",73.7091,74.8849,73.4068,74.8765,1513800.0],["2018-11-29",74.6232,75.0791,74.2518,74.6908,1658400.0],["2018-11-30",74.6908,75.4505,74.2434,75.2901,2667100.0],["2018-12-03",75.7037,75.9738,74.1927,74.9271,2963800.0],["2018-12-04",74.9271,75.1635,72.7492,72.9349,3162900.0],["2018-12-06",72.2849,72.6563,70.3518,71.829,2677100.0],["2018-12-07",71.7362,72.631,70.3434,70.7485,2521700.0],["2018-12-10",70.0479,70.7148,68.7564,70.3012,2221300.0],["2018-12-11",71.2213,71.407,69.1447,69.6343,2001400.0],["2018-12-12",70.6557,70.8583,69.5076,69.5583,1882200.0],["2018-12-13",69.3726,69.744,67.7349,68.0304,2360800.0],["2018-12-14",67.3129,67.8531,66.6375,66.9414,2274800.0],["2018-12-17",66.8317,68.6213,66.57,67.6674,3903700.0],["2018-12-18",68.6466,69.7355,68.3849,68.807,3304400.0],["2018-12-19",68.8745,70.0141,67.87,68.3596,3081000.0],["2018-12-20",68.005,68.4778,67.068,67.3719,3320700.0],["2018-12-21",67.3719,69.1784,66.9667,67.4057,4347600.0],["2018-12-24",66.9836,67.3635,65.1518,65.2278,1429300.0],["2018-12-26",65.4641,68.3258,64.9999,68.2076,2452000.0],["2018-12-27",67.3635,69.1025,66.8317,69.0434,2851800.0],["2018-12-28",69.4148,70.0479,68.9083,69.2375,2236000.0],["2018-12-31",69.4232,69.9044,68.8239,69.7525,1775300.0],["2019-01-02",68.7479,69.2797,68.5115,68.9167,2208000.0],["2019-01-03",68.5706,68.7395,67.7096,67.7856,3034900.0],["2019-01-04",68.6972,69.9381,68.5706,69.7862,3061600.0],["2019-01-07",69.3219,70.3096,69.3219,69.6765,4135800.0],["2019-01-08",70.2674,70.5037,68.9083,69.668,2627500.0],["2019-01-09",70.0563,70.7401,70.0563,70.1998,3309900.0],["2019-01-10",70.1745,70.5881,69.8791,70.5206,1617900.0],["2019-01-11",70.1576,70.7823,69.7271,70.4446,1821700.0],["2019-01-14",70.0901,70.9005,70.031,70.7401,1868000.0],["2019-01-15",71.044,71.3225,70.5966,71.1031,2553900.0],["2019-01-16",71.3901,71.8628,71.0862,71.3648,2727500.0],["2019-01-17",71.255,71.6687,71.0862,71.3901,3475800.0],["2019-01-18",71.694,72.5382,71.4154,72.344,5067500.0],["2019-01-22",72.1076,72.9518,72.0485,72.4791,3783400.0],["2019-01-23",72.6057,73.0024,71.4661,72.5044,1804200.0],["2019-01-24",72.4537,73.0868,72.1245,72.8083,2086600.0],["2019-01-25",73.0868,73.3823,72.555,72.7239,1735700.0],["2019-01-28",72.5128,73.0531,72.2174,73.0109,2195000.0],["2019-01-29",72.9434,73.6102,72.9434,73.2557,2383900.0],["2019-01-30",73.3232,74.0576,72.707,73.7284,2221600.0],["2019-01-31",73.3063,74.3278,73.281,74.1758,1720000.0],["2019-02-01",74.5388,75.0284,74.2856,74.9778,1967200.0],["2019-02-04",74.9609,75.1044,74.505,74.9609,2119600.0],["2019-02-05",75.1297,75.2648,74.6654,75.0959,2143200.0],["2019-02-06",76.7252,78.2278,75.9739,78.1349,4553500.0],["2019-02-07",78.0167,78.692,77.1388,77.9407,4812400.0],["2019-02-08",77.5862,78.1011,76.9193,78.0505,2477200.0],["2019-02-11",78.3459,78.3459,77.257,78.1096,2420500.0],["2019-02-12",78.5232,78.9622,78.3628,78.4303,2242500.0],["2019-02-13",78.6751,80.1018,78.5907,79.3505,2412800.0],["2019-02-14",78.9791,79.3083,78.3291,78.7005,1831800.0],["2019-02-15",79.418,79.8316,79.3251,79.6712,1571500.0],["2019-02-19",79.3842,80.1862,79.2238,79.8738,2940100.0],["2019-02-20",79.992,80.4816,79.6037,80.2453,2124400.0],["2019-02-21",80.3297,80.4816,79.5531,79.8823,1688700.0],["2019-02-22",80.0004,80.144,79.6459,79.8316,1371000.0],["2019-02-25",80.1946,80.5576,79.8738,80.1102,1703800.0],["2019-02-26",79.9414,80.3635,79.3927,79.4265,2155700.0],["2019-02-27",79.2312,80.0035,79.1718,79.7574,1751600.0],["2019-02-28",79.8592,80.3005,79.5962,80.0969,1981300.0],["2019-03-01",80.4279,80.9031,80.0375,80.6315,1605600.0],["2019-03-04",80.7843,81.0474,79.3925,79.9441,1970500.0],["2019-03-05",80.1563,80.1648,79.367,79.7744,1831600.0],["2019-03-06",79.7404,80.1478,79.2058,79.3755,1493300.0],["2019-03-07",79.1634,79.6047,78.8069,79.1294,1949000.0],["2019-03-08",78.5608,79.2567,78.2807,79.1803,1416100.0],["2019-03-11",79.3925,79.9102,79.2567,79.8677,1980300.0],["2019-03-12",80.0544,80.4109,79.6556,79.8338,2109500.0],["2019-03-13",80.0205,80.1054,79.3161,79.3925,2302400.0],["2019-03-14",79.2822,80.1139,79.2737,79.6471,1851000.0],["2019-03-15",79.4859,80.7928,79.4859,80.4873,4428100.0],["2019-03-18",80.8267,81.1407,80.5297,80.64,2247800.0],["2019-03-19",80.7249,81.0898,79.7489,79.9526,1642300.0],["2019-03-20",79.9187,80.0375,78.9597,78.9597,2543000.0],["2019-03-21",78.9257,80.5636,78.5099,80.2751,1950100.0],["2019-03-22",80.0544,80.5551,79.681,79.9186,1524200.0],["2019-03-25",80.0799,80.4533,79.6216,79.7659,1386400.0],["2019-03-26",79.8423,80.309,79.5198,79.8593,1769600.0],["2019-03-27",79.8168,80.2581,79.4943,79.9017,1349300.0],["2019-03-28",80.1308,80.5382,79.1379,79.7235,1380000.0],["2019-03-29",80.1393,80.1648,79.4943,79.9272,2085200.0],["2019-04-01",80.2157,81.0898,80.1648,80.6994,1536700.0],["2019-04-02",80.9286,80.988,80.4109,80.4618,1605300.0],["2019-04-03",80.8352,81.3614,80.1648,81.1662,2522100.0],["2019-04-04",80.988,81.6924,80.988,81.5311,1549800.0],["2019-04-05",81.8451,82.4222,81.4632,81.7348,1411600.0],["2019-04-08",81.1917,81.6924,79.9441,80.5127,1572000.0],["2019-04-09",80.1224,80.5382,79.8423,80.0799,1079500.0],["2019-04-10",80.2666,80.6655,79.9866,80.6231,1431700.0],["2019-04-11",80.8352,81.3869,80.7249,81.3105,1168700.0],["2019-04-12",81.7348,82.4052,81.633,82.3289,1416000.0],["2019-04-15",82.3374,82.4732,81.6499,81.8112,930000.0],["2019-04-16",82.1082,83.3727,81.9809,83.3303,1768600.0],["2019-04-17",83.4491,83.5934,82.4816,82.6853,1337200.0],["2019-04-18",82.6089,83.4067,82.0658,82.0828,2533100.0],["2019-04-22",81.6754,82.4222,81.4972,82.3798,1049400.0],["2019-04-23",82.1082,82.8381,81.9215,82.5665,1754300.0],["2019-04-24",82.3883,82.6938,81.7942,81.8197,1765000.0],["2019-04-25",81.5057,82.2101,81.0644,81.8706,1483200.0],["2019-04-26",81.947,82.7702,81.7857,82.6683,1218500.0],["2019-04-29",82.7787,83.3897,82.7787,82.9654,1174200.0],["2019-04-30",83.0842,84.1365,82.9484,84.0686,1759600.0],["2019-05-01",84.0602,84.7391,83.1691,83.1691,2089700.0],["2019-05-02",84.0007,84.8664,82.4731,83.4152,1949200.0],["2019-05-03",83.7461,84.0177,82.4392,83.6613,2028500.0],["2019-05-06",82.7532,83.3218,82.2355,82.8975,1619800.0],["2019-05-07",82.5325,82.9993,80.8437,81.1832,2222400.0],["2019-05-08",80.8352,81.6415,80.4703,80.8946,2123500.0],["2019-05-09",80.3515,80.6994,79.7574,80.1054,2007700.0],["2019-05-10",79.7829,81.9046,79.732,81.7942,1883900.0],["2019-05-13",80.8098,80.9116,79.384,79.8423,1350200.0],["2019-05-14",79.732,81.2426,79.715,80.4024,2301500.0],["2019-05-15",80.1393,81.5481,80.1393,81.0389,1851100.0],["2019-05-16",81.1323,82.0998,81.0474,81.3614,1950700.0],["2019-05-17",80.64,81.7094,80.64,81.1662,1416300.0],["2019-05-20",81.0728,81.8791,80.9965,81.4208,1236800.0],["2019-05-21",81.8112,82.3204,81.3105,82.244,1865300.0],["2019-05-22",82.0573,82.6174,81.5481,82.3968,1876200.0],["2019-05-23",81.8876,81.8961,81.0134,81.4548,1316200.0],["2019-05-24",81.6669,81.8961,81.2765,81.7857,1049600.0],["2019-05-28",81.7433,82.227,80.64,80.6994,1894700.0],["2019-05-29",81.3868,81.7942,80.8437,81.6669,1828700.0],["2019-05-30",81.9655,82.2385,81.411,81.8034,1395800.0],["2019-05-31",80.9844,81.6754,80.8906,81.4792,1403100.0],["2019-06-03",81.3257,82.7162,81.2745,82.5541,2059800.0],["2019-06-04",83.2622,83.6546,82.8698,83.5011,1747300.0],["2019-06-05",83.5267,84.8831,83.4414,84.7381,2047100.0],["2019-06-06",84.8149,85.0281,84.4139,84.8831,1771600.0],["2019-06-07",84.9513,86.2651,84.9087,85.9239,2270300.0],["2019-06-10",86.1798,86.3845,85.7703,85.9836,1583600.0],["2019-06-11",86.2054,86.4784,85.0793,85.6765,1488100.0],["2019-06-12",85.7788,86.2992,85.5912,85.83,1127700.0],["2019-06-13",85.8983,86.376,85.6253,86.248,1881200.0],["2019-06-14",86.3163,87.4253,86.2992,87.1353,1019400.0],["2019-06-17",87.2291,87.2718,86.2054,86.4016,1295000.0],["2019-06-18",86.4187,87.0585,86.2225,86.9049,1467300.0],["2019-06-19",87.0585,87.8945,87.0585,87.6642,2555300.0],["2019-06-20",87.8604,88.7135,87.5277,88.3381,2870900.0],["2019-06-21",88.1504,88.2869,86.103,86.3419,2704700.0],["2019-06-24",86.2907,87.5021,86.2565,87.1779,1197500.0],["2019-06-25",87.2718,87.3912,86.6831,86.6831,1890200.0],["2019-06-26",86.6916,86.777,84.7807,84.8745,1850200.0],["2019-06-27",85.267,85.6082,84.9513,85.4291,1074900.0],["2019-06-28",86.0518,86.794,85.9409,86.7514,1756000.0],["2019-07-01",87.8519,88.0396,86.9391,87.9969,1418000.0],["2019-07-02",87.8348,88.3552,87.5277,88.0993,1437100.0],["2019-07-03",88.0993,91.6481,88.0993,89.2595,1090800.0],["2019-07-05",89.2595,89.3107,88.3467,89.14,1074000.0],["2019-07-08",88.995,89.2936,88.7476,89.0462,1251600.0],["2019-07-09",88.8159,89.4045,88.7306,89.2851,1321900.0],["2019-07-10",89.2424,89.7969,88.5599,88.9438,1125200.0],["2019-07-11",88.1675,88.5599,87.2632,87.9969,1767300.0],["2019-07-12",88.1675,88.6623,87.7751,88.6453,979400.0],["2019-07-15",88.7391,89.0547,88.3893,89.0547,1263800.0],["2019-07-16",89.1656,89.5069,88.9182,89.4471,1161000.0],["2019-07-17",89.3021,89.3021,87.4083,87.8177,1402100.0],["2019-07-18",87.8092,88.1931,87.3827,88.0395,1205900.0],["2019-07-19",88.1504,88.1504,86.4698,86.5125,1294700.0],["2019-07-22",86.4528,86.9902,86.2224,86.3419,1008700.0],["2019-07-23",86.3334,86.6831,85.6765,86.5978,1257500.0],["2019-07-24",86.5722,87.1523,86.0689,87.0841,1017300.0],["2019-07-25",87.2206,87.3826,86.7428,87.0499,1034900.0],["2019-07-26",87.067,87.8519,86.6063,87.8092,893600.0],["2019-07-29",87.8689,88.2528,86.777,86.8537,1407600.0],["2019-07-30",86.5893,87.4424,86.3589,86.8708,1265000.0],["2019-07-31",89.8225,93.0984,89.8225,91.6226,3523900.0],["2019-08-01",91.87,91.9979,88.9609,89.4727,2090800.0],["2019-08-02",89.3021,89.6263,88.1419,89.1571,1727200.0],["2019-08-05",88.4576,88.7732,86.4442,86.8281,1853100.0],["2019-08-06",86.922,88.6367,86.4357,88.6111,1913800.0],["2019-08-07",87.4338,89.0121,86.0262,88.1505,1771400.0],["2019-08-08",88.705,90.0784,88.3552,89.831,1462400.0],["2019-08-09",89.6604,89.8396,88.0054,88.7988,1984700.0],["2019-08-12",88.5173,89.3533,87.5106,87.7409,1027900.0],["2019-08-13",87.468,89.4727,87.0499,89.0974,1444100.0],["2019-08-14",88.2016,88.4832,86.0177,86.7514,2244900.0],["2019-08-15",86.8964,87.3229,86.2736,86.8793,1244600.0],["2019-08-16",87.3144,88.4405,86.2736,88.0566,1939900.0],["2019-08-19",89.1144,89.1144,88.5002,88.7135,1640200.0],["2019-08-20",88.4746,88.9694,87.9969,88.0566,923700.0],["2019-08-21",88.4831,88.6879,88.1248,88.6282,920900.0],["2019-08-22",89.1827,89.4386,88.2272,89.1486,1098000.0],["2019-08-23",88.7391,89.8822,86.5808,86.9988,1418500.0],["2019-08-26",87.4594,88.1078,86.9049,88.0481,1230700.0],["2019-08-27",88.4746,88.7817,87.3571,87.5533,1274900.0],["2019-08-28",87.2121,87.7751,86.7173,87.3656,1433200.0],["2019-08-29",88.0343,88.2229,87.2799,87.6313,1296800.0],["2019-08-30",88.2229,88.4629,87.357,87.7771,2077800.0],["2019-09-03",87.2799,88.0771,87.1084,87.9057,1969100.0],["2019-09-04",88.7372,89.2259,88.4629,89.0716,1236400.0],["2019-09-05",90.0146,90.5204,89.3545,89.4831,1158400.0],["2019-09-06",89.3888,90.4861,89.183,90.2803,993700.0],["2019-09-09",90.8976,90.9576,89.8432,90.6919,1075500.0],["2019-09-10",90.8633,90.889,89.1059,90.5976,1396200.0],["2019-09-11",90.4004,91.0091,89.7831,91.0005,1398700.0],["2019-09-12",91.1462,91.6006,90.5033,91.3691,1310000.0],["2019-09-13",91.652,91.9263,90.4518,90.709,1909400.0],["2019-09-16",90.4175,91.2234,90.0575,91.1977,1299500.0],["2019-09-17",91.1976,92.5607,90.9748,92.535,1911900.0],["2019-09-18",92.5865,93.1866,91.8835,92.5779,2078900.0],["2019-09-19",92.7236,93.5295,92.6893,92.8951,1601200.0],["2019-09-20",93.1608,93.4609,92.0121,92.5178,2087900.0],["2019-09-23",92.2178,93.1865,91.9178,92.9379,1080800.0],["2019-09-24",93.3323,93.9152,92.1407,92.3807,2146500.0],["2019-09-25",92.5864,92.8008,91.9864,92.295,2303900.0],["2019-09-26",92.2864,93.1351,91.9778,92.6807,1979800.0],["2019-09-27",93.0494,93.0494,91.8149,92.4407,1550900.0],["2019-09-30",92.9122,93.3237,92.3721,93.1694,2163500.0],["2019-10-01",93.4437,93.8295,91.712,91.8749,2530100.0],["2019-10-02",91.412,91.8406,89.9803,90.5375,1466700.0],["2019-10-03",90.5118,91.0262,89.8603,90.5718,1276600.0],["2019-10-04",90.6404,93.0151,90.6404,92.9808,1715000.0],["2019-10-07",92.7322,93.2123,92.115,92.1235,1336300.0],["2019-10-08",91.4891,91.7206,90.7604,90.7862,1422400.0],["2019-10-09",91.3862,91.7806,91.1205,91.3605,836100.0],["2019-10-10",91.3177,92.6207,91.3091,91.8492,1240800.0],["2019-10-11",92.7665,93.418,92.475,92.5264,1297000.0],["2019-10-14",92.3635,93.0494,92.1578,92.7836,1519200.0],["2019-10-15",93.118,93.5552,92.6036,92.6465,1489200.0],["2019-10-16",92.1835,92.3721,91.0691,92.1492,1336200.0],["2019-10-17",92.4064,92.9379,92.0121,92.3636,1051600.0],["2019-10-18",92.7579,93.178,92.2264,92.9379,1671800.0],["2019-10-21",93.3923,93.6923,92.9551,93.5552,1399800.0],["2019-10-22",93.1608,93.2037,91.7977,92.1578,1417900.0],["2019-10-23",92.1578,92.9293,92.1578,92.7407,1060900.0],["2019-10-24",92.9294,93.0579,92.5007,92.8093,1104300.0],["2019-10-25",92.7493,92.7579,91.4977,91.9349,1758100.0],["2019-10-28",92.2693,92.8179,91.3777,91.3863,1937400.0],["2019-10-29",91.5577,92.7751,91.1462,92.7751,1784900.0],["2019-10-30",92.1321,92.2521,88.8573,89.9717,2267400.0],["2019-10-31",89.5603,91.2662,89.2173,91.232,1600600.0],["2019-11-01",91.712,92.0635,90.4089,90.7862,2281400.0],["2019-11-04",91.3434,92.1835,91.1805,91.2919,1379000.0],["2019-11-05",91.6691,91.7892,90.709,90.7347,1554500.0],["2019-11-06",90.7605,91.7206,90.589,91.6863,1948200.0],["2019-11-07",91.6863,92.9379,91.5663,92.3464,1974500.0],["2019-11-08",92.1921,92.8522,92.0206,92.7493,1374500.0],["2019-11-11",92.3293,93.8124,92.0807,93.7695,1011100.0],["2019-11-12",93.9752,95.1583,93.6923,94.4125,2053000.0],["2019-11-13",93.8466,95.1497,93.4952,94.7897,1806200.0],["2019-11-14",94.6096,95.0383,94.3867,94.9868,988100.0],["2019-11-15",95.1326,95.4326,94.6953,95.244,1459500.0],["2019-11-18",95.0383,95.5955,94.9525,95.5955,1668900.0],["2019-11-19",95.6212,95.8184,95.0811,95.184,1682200.0],["2019-11-20",94.9611,95.3126,94.2067,94.6439,1787800.0],["2019-11-21",94.5668,94.8497,93.7009,94.4725,1755900.0],["2019-11-22",94.5582,95.1583,94.2239,94.3353,1036100.0],["2019-11-25",94.5153,95.2526,94.5153,94.8497,956200.0],["2019-11-26",95.064,96.5642,94.8497,96.5471,2127300.0],["2019-11-27",96.7537,96.8743,96.0993,96.461,1599900.0],["2019-11-29",96.6332,96.8743,95.8324,95.884,817900.0],["2019-12-02",96.194,96.3146,95.5999,95.7032,1180700.0],["2019-12-03",94.9713,95.0574,93.826,94.2393,1191300.0],["2019-12-04",94.1704,95.1693,93.9638,94.8421,1209100.0],["2019-12-05",94.8593,95.0057,94.1532,94.3254,2608500.0],["2019-12-06",94.8679,96.0218,94.8679,95.6688,1805100.0],["2019-12-09",95.6257,96.0563,95.2382,95.8582,1789400.0],["2019-12-10",95.8754,96.2371,95.264,95.3588,1031000.0],["2019-12-11",95.1865,95.3071,93.9207,94.3685,1489300.0],["2019-12-12",94.1963,95.2124,93.8002,95.0229,1757200.0],["2019-12-13",94.5493,94.9713,94.0585,94.4632,1523400.0],["2019-12-16",94.6354,94.8249,94.0068,94.3943,2329900.0],["2019-12-17",94.6268,95.2554,94.2479,94.5924,3208100.0],["2019-12-18",94.8765,94.8765,94.0241,94.4202,1672200.0],["2019-12-19",94.2479,95.7635,93.8432,95.7635,2351900.0],["2019-12-20",96.8141,97.5804,96.0218,96.0821,3457700.0],["2019-12-23",96.2888,96.4438,95.0574,95.4793,1834700.0],["2019-12-24",95.5396,96.1079,95.5396,95.729,831700.0],["2019-12-26",95.7204,96.5471,95.7032,96.0993,822900.0],["2019-12-27",96.3318,96.5471,95.9357,96.3318,1041600.0],["2019-12-30",96.4438,96.4868,95.8754,96.2457,920300.0],["2019-12-31",96.2888,96.8571,96.0907,96.8312,1109000.0],["2020-01-02",97.279,97.3049,96.151,97.1499,1212400.0],["2020-01-03",96.306,97.391,96.2457,97.1585,1047100.0],["2020-01-06",96.7365,97.4857,96.4782,97.4426,1214800.0],["2020-01-07",97.0293,97.2962,96.5815,96.6074,1641000.0],["2020-01-08",96.9174,98.0196,96.8226,96.8743,1748900.0],["2020-01-09",97.3049,98.0885,97.0637,97.9765,1462000.0],["2020-01-10",98.1315,98.3038,97.4599,97.6924,1431200.0],["2020-01-13",97.7182,98.5879,97.6923,98.5793,1526100.0],["2020-01-14",98.4674,98.5018,97.6838,97.9938,1899100.0],["2020-01-15",97.8387,98.7085,97.3479,98.3898,1692500.0],["2020-01-16",98.631,100.026,98.3985,100.0174,1902900.0],["2020-01-17",100.2326,101.2832,99.759,101.2229,1725700.0],["2020-01-21",100.8785,101.8429,100.8009,101.4382,1314100.0],["2020-01-22",101.817,102.2045,101.2573,101.309,1274100.0],["2020-01-23",100.8009,101.9462,99.9743,101.7396,1502400.0],["2020-01-24",101.817,102.2562,101.1626,101.8515,2152200.0],["2020-01-27",100.7493,101.5501,100.3704,100.3876,1135200.0],["2020-01-28",100.6459,101.7396,100.6459,101.2143,1496500.0],["2020-01-29",102.0409,102.2304,101.3262,101.9204,1878800.0],["2020-01-30",101.2573,103.3154,101.2401,103.2293,1289400.0],["2020-01-31",102.6523,103.4273,101.8429,102.0754,1754500.0],["2020-02-03",102.4715,103.3929,102.2993,102.5146,1439300.0],["2020-02-04",103.4704,104.3315,103.2551,103.2896,1848200.0],["2020-02-05",104.254,107.5864,104.254,107.3539,2718400.0],["2020-02-06",107.4401,108.0084,106.5962,106.6823,1506700.0],["2020-02-07",106.6651,107.4315,106.4412,107.1473,1331600.0],["2020-02-10",107.0698,107.4917,106.1484,106.734,1534300.0],["2020-02-11",106.6909,107.9912,106.5359,107.7242,1739600.0],["2020-02-12",107.8534,107.8534,105.8729,106.5876,1549100.0],["2020-02-13",106.4756,107.5692,106.0881,107.5434,1367500.0],["2020-02-14",107.5778,108.1462,107.3367,108.129,1110900.0],["2020-02-18",107.9826,108.4303,106.8717,107.0353,1663700.0],["2020-02-19",107.2937,107.6381,106.6478,107.0009,1414600.0],["2020-02-20",106.7684,107.1904,105.959,106.312,2146100.0],["2020-02-21",106.1656,106.8028,105.847,106.4498,1477700.0],["2020-02-24",104.5812,105.3734,103.4876,103.7976,1745600.0],["2020-02-25",103.9784,104.0215,100.8698,101.0162,2046400.0],["2020-02-26",101.5759,102.4801,99.6471,99.6557,2479000.0],["2020-02-27",98.674,99.0529,94.6096,94.6527,2366900.0],["2020-02-28",92.2297,93.3719,89.0538,91.0788,4179800.0],["2020-03-02",90.5076,97.5776,90.5076,97.4997,2794600.0],["2020-03-03",97.292,98.2872,93.4585,94.4969,2810300.0],["2020-03-04",96.3401,99.4208,95.3363,99.0919,1905900.0],["2020-03-05",96.1843,96.9978,92.6277,93.8565,2459900.0],["2020-03-06",90.1788,93.2075,89.9192,92.7143,3277500.0],["2020-03-09",86.1635,86.6741,81.3608,82.7367,2527100.0],["2020-03-10",85.9818,86.7087,81.8454,85.8953,2511100.0],["2020-03-11",83.2905,83.6626,78.358,80.2791,2662000.0],["2020-03-12",74.4552,78.2109,72.4476,72.5168,4397700.0],["2020-03-13",77.4148,80.53,71.9111,80.2791,3606000.0],["2020-03-16",67.4978,78.3493,67.4978,73.538,3607500.0],["2020-03-17",75.4244,78.4445,73.7889,76.0994,2917900.0],["2020-03-18",70.6477,72.4736,55.4953,65.3777,3617400.0],["2020-03-19",64.1488,67.9478,61.2066,64.6335,2475800.0],["2020-03-20",66.0786,68.0689,61.2326,63.9239,3911100.0],["2020-03-23",62.0807,65.6978,59.5884,63.37,3181100.0],["2020-03-24",67.5843,68.5189,65.5075,67.4285,3197500.0],["2020-03-25",67.3766,75.035,64.9103,71.8245,3539600.0],["2020-03-26",71.9198,78.3234,71.8332,77.4494,3563500.0],["2020-03-27",74.5158,80.1233,73.6678,76.5494,2662500.0],["2020-03-30",76.3936,82.4598,73.9707,81.8973,2745400.0],["2020-03-31",80.8243,81.5079,78.9291,79.3791,2534900.0],["2020-04-01",74.8447,76.8436,73.8582,74.7668,2684000.0],["2020-04-02",74.6543,77.6484,72.7245,74.2389,2580000.0],["2020-04-03",73.6331,75.2773,72.4736,74.386,3264300.0],["2020-04-06",78.3407,81.8887,76.7052,80.9281,2408400.0],["2020-04-07",84.4588,86.1635,79.8378,80.0714,2677500.0],["2020-04-08",81.3781,85.1251,79.1801,84.1559,1951900.0],["2020-04-09",85.6183,88.4307,84.6318,86.8298,2714200.0],["2020-04-13",88.1106,88.4827,84.2684,84.8049,2225500.0],["2020-04-14",86.6308,89.2269,85.7654,88.6471,2393700.0],["2020-04-15",85.4366,86.4491,84.3463,84.753,2036600.0],["2020-04-16",84.6059,86.7433,84.4674,86.475,2168600.0],["2020-04-17",89.1317,91.546,86.6395,90.7932,3991000.0],["2020-04-20",89.2875,91.0961,87.825,88.8894,2378900.0],["2020-04-21",85.9126,88.5,85.1684,86.6135,1731600.0],["2020-04-22",88.1625,89.0019,86.4404,88.2577,1828600.0],["2020-04-23",88.8202,89.3826,86.0337,86.0597,1672200.0],["2020-04-24",87.15,88.05,85.8866,87.7817,1801100.0],["2020-04-27",88.1019,89.6336,87.9634,89.2096,1639800.0],["2020-04-28",91.0268,92.3681,87.9894,88.1279,2058400.0],["2020-04-29",90.473,92.3508,88.9326,91.572,2661100.0],["2020-04-30",89.6682,90.8451,87.5914,88.024,2468700.0],["2020-05-01",86.5097,87.0462,85.5837,86.3106,2186100.0],["2020-05-04",85.6529,87.176,84.9434,86.8298,1548000.0],["2020-05-05",87.5308,89.4086,87.5308,88.3961,2006900.0],["2020-05-06",88.5519,90.248,87.427,87.8164,2471500.0],["2020-05-07",88.7682,90.0403,86.6741,87.2712,2408500.0],["2020-05-08",88.7856,88.9586,87.0895,87.2193,2217700.0],["2020-05-11",86.4231,88.6298,85.4799,88.1279,2079100.0],["2020-05-12",88.3269,88.751,84.3982,84.4155,1634100.0],["2020-05-13",83.879,84.277,79.1368,79.682,2798200.0],["2020-05-14",78.9032,81.4733,77.458,81.2743,1690400.0],["2020-05-15",80.5474,82.7367,79.656,82.5377,2439700.0],["2020-05-18",85.0558,86.5616,84.8568,85.7049,1611800.0],["2020-05-19",85.1251,86.0077,84.1299,84.1732,1180200.0],["2020-05-20",85.2981,85.6183,83.7232,83.9309,2386800.0],["2020-05-21",83.4982,83.8011,79.682,81.456,2972300.0],["2020-05-22",81.7156,82.2608,80.2099,82.0531,1510200.0],["2020-05-26",84.7184,84.9087,81.231,81.3867,2756600.0],["2020-05-27",83.429,84.5886,81.8021,84.5713,2711600.0],["2020-05-28",85.7895,86.416,84.3363,85.5023,1932700.0],["2020-05-29",85.0063,85.3022,83.6228,85.1108,2112400.0],["2020-06-01",85.5893,86.6596,85.25,86.2072,1601100.0],["2020-06-02",86.4943,86.7728,85.5719,86.1462,1586000.0],["2020-06-03",87.234,87.8083,86.7641,87.3732,1673200.0],["2020-06-04",86.9294,88.8351,86.3638,88.6349,1980800.0],["2020-06-05",92.629,92.7595,89.5051,91.7762,2313500.0],["2020-06-08",91.9329,93.1772,91.1671,93.0989,2240200.0],["2020-06-09",91.724,92.133,89.4616,89.8096,1654900.0],["2020-06-10",89.6095,90.4971,88.487,88.7393,2013100.0],["2020-06-11",86.7815,87.2166,82.4742,82.4829,2295400.0],["2020-06-12",84.7018,84.841,81.1515,83.2747,2198800.0],["2020-06-15",81.0036,85.6329,80.6642,85.1282,2049000.0],["2020-06-16",87.5646,87.9562,84.5887,86.2507,1850200.0],["2020-06-17",86.2594,86.7118,85.015,85.2326,1566900.0],["2020-06-18",84.8062,86.1637,84.0579,85.9287,1337000.0],["2020-06-19",87.8866,87.8866,84.8497,85.9113,3654700.0],["2020-06-22",85.1804,85.7808,84.3537,84.5452,1465300.0],["2020-06-23",86.0767,86.3899,84.0057,84.1101,1672300.0],["2020-06-24",83.3617,83.4487,80.8208,80.8818,2743600.0],["2020-06-25",81.2472,83.4314,81.1428,83.3878,1652400.0],["2020-06-26",82.2305,83.2747,81.5431,82.3001,2418300.0],["2020-06-29",83.1529,83.4313,82.3001,83.0484,1262200.0],["2020-06-30",83.1442,84.9976,83.0224,84.3972,1839800.0],["2020-07-01",84.171,84.7801,82.9876,83.1268,1611000.0],["2020-07-02",84.4668,84.6322,81.6823,81.8737,1941300.0],["2020-07-06",83.3878,84.2493,82.7439,83.2225,1451400.0],["2020-07-07",82.7178,82.8483,80.4206,80.6207,1312500.0],["2020-07-08",77.6099,79.1414,76.3047,76.7659,5064400.0],["2020-07-09",77.0704,77.2619,73.9378,74.6775,3216100.0],["2020-07-10",75.043,76.1655,74.5644,75.6782,2793200.0],["2020-07-13",76.8094,77.9058,75.1561,77.0095,2846200.0],["2020-07-14",76.9138,78.6802,76.8355,78.0798,2472100.0],["2020-07-15",79.9942,79.9942,77.7492,78.4279,2480500.0],["2020-07-16",78.1146,80.9427,78.0102,79.7157,2083400.0],["2020-07-17",80.0725,80.1247,78.454,79.768,3274500.0],["2020-07-20",79.4112,80.2465,79.0283,79.124,1773400.0],["2020-07-21",79.5591,80.8644,79.4286,79.9333,1723700.0],["2020-07-22",79.4982,81.5866,79.4721,81.3778,1726400.0],["2020-07-23",81.2211,83.0224,81.2211,82.3784,3225200.0],["2020-07-24",82.4655,83.0746,80.8296,82.1087,1857300.0],["2020-07-27",81.7867,81.9346,79.7679,80.6642,1635100.0],["2020-07-28",80.6642,80.9775,80.0203,80.29,1114300.0],["2020-07-29",80.3248,82.1348,80.2726,81.7954,1649800.0],["2020-07-30",80.4902,81.0732,79.9855,80.1247,1712500.0],["2020-07-31",80.0986,82.2479,79.9246,82.1348,2077200.0],["2020-08-03",82.2566,84.6148,81.7954,83.7011,1982700.0],["2020-08-04",84.0405,84.9455,83.3966,83.7446,2443300.0],["2020-08-05",85.4414,87.5037,81.6997,82.4568,3498800.0],["2020-08-06",82.187,83.4052,81.9782,82.2131,1306000.0],["2020-08-07",81.8476,84.3885,81.8476,84.3276,1169400.0],["2020-08-10",84.4929,84.928,84.0753,84.6235,1262500.0],["2020-08-11",85.9026,86.2855,84.023,84.258,1376700.0],["2020-08-12",85.4501,85.7808,83.4139,83.7359,1404600.0],["2020-08-13",83.1181,84.3276,82.7178,83.762,1068500.0],["2020-08-14",83.2312,84.1536,82.8135,83.6402,1581300.0],["2020-08-17",83.8142,84.1101,82.7613,82.8658,1437100.0],["2020-08-18",82.8483,83.2486,82.2305,82.3872,1367100.0],["2020-08-19",82.6569,83.4226,81.691,82.0391,1177400.0],["2020-08-20",81.4822,83.5967,81.3603,82.9789,1618800.0],["2020-08-21",83.092,83.4226,81.8215,82.2218,1326200.0],["2020-08-24",82.4829,82.7787,80.9949,82.6656,2399700.0],["2020-08-25",82.9702,83.1442,81.4561,81.5953,1662100.0],["2020-08-26",81.2647,81.8651,80.6294,80.934,1688900.0],["2020-08-27",81.4066,83.2534,81.2666,82.3869,2327000.0],["2020-08-28",83.0521,83.0521,81.9668,82.5357,2976200.0],["2020-08-31",82.5094,82.5357,80.8289,81.3979,1571400.0],["2020-09-01",81.3103,81.9493,80.7677,81.3628,1890400.0],["2020-09-02",81.1615,83.2184,80.6451,82.7895,3079100.0],["2020-09-03",83.3234,85.2402,80.9865,81.6954,2022100.0],["2020-09-04",82.8245,83.2971,81.0828,82.1068,1892500.0],["2020-09-08",82.028,82.0893,79.7086,79.8662,1927600.0],["2020-09-09",80.4613,82.0018,80.1813,80.9952,1784500.0],["2020-09-10",81.4941,82.3519,81.0303,81.0653,1850800.0],["2020-09-11",81.2316,82.3956,80.9427,82.1156,1288300.0],["2020-09-14",82.6232,83.6472,82.5094,83.1046,1471400.0],["2020-09-15",83.6735,84.5312,82.2556,83.0083,2411400.0],["2020-09-16",83.2796,85.389,83.0958,83.9448,1797400.0],["2020-09-17",83.1483,83.3409,80.7502,81.2228,1539500.0],["2020-09-18",80.9952,81.3804,79.5686,79.8924,2549400.0],["2020-09-21",78.8071,81.0215,78.527,80.5488,2608900.0],["2020-09-22",81.1528,82.2731,80.1813,80.8202,2095300.0],["2020-09-23",80.7414,81.4503,78.3957,78.4395,1817800.0],["2020-09-24",78.4921,79.8224,77.7043,78.7546,1941300.0],["2020-09-25",77.9581,80.1725,77.8269,79.8924,2077800.0],["2020-09-28",80.7939,82.3869,80.4263,81.5904,1385100.0],["2020-09-29",81.2578,82.0893,80.7764,81.783,2403200.0],["2020-09-30",81.8792,82.8683,81.6779,82.3956,2090500.0],["2020-10-01",83.2359,83.2796,80.225,80.7502,2662500.0],["2020-10-02",79.9449,82.5882,79.8049,81.4154,1369000.0],["2020-10-05",82.1068,83.1046,81.5204,81.993,1501800.0],["2020-10-06",82.2643,82.9996,80.7589,81.0915,2163800.0],["2020-10-07",81.7479,83.0083,81.4241,81.6517,1558100.0],["2020-10-08",81.923,83.0696,81.6254,81.9055,1422900.0],["2020-10-09",82.1768,82.2469,81.1966,81.2753,1501300.0],["2020-10-12",81.4941,83.0171,81.3103,82.5007,1526500.0],["2020-10-13",82.2906,82.8508,79.9712,80.3388,2513700.0],["2020-10-14",80.4176,81.4854,79.8574,79.8924,2514300.0],["2020-10-15",78.8071,80.7589,78.6846,80.2688,1812000.0],["2020-10-16",80.3651,81.6342,80.3651,81.0303,3521000.0],["2020-10-19",80.6276,81.4854,79.6911,80.015,1326800.0],["2020-10-20",80.7414,80.9865,79.5861,79.7174,1621500.0],["2020-10-21",79.5773,80.4088,79.0347,79.4373,2483900.0],["2020-10-22",79.5161,80.4788,78.8684,80.2513,1479900.0],["2020-10-23",80.9777,81.1003,79.5686,79.8662,1166200.0],["2020-10-26",79.271,79.5511,78.3608,79.4898,1662700.0],["2020-10-27",79.2798,79.5423,77.8969,77.9319,1800000.0],["2020-10-28",76.8028,77.8531,76.4352,77.0216,2620500.0],["2020-10-29",76.5315,78.2732,75.7175,77.538,1653800.0],["2020-10-30",77.2667,78.247,76.759,77.6781,1796400.0],["2020-11-02",78.8071,79.8574,78.0019,79.5599,1922400.0],["2020-11-03",80.8727,82.5532,80.7764,81.3278,1724600.0],["2020-11-04",80.1463,82.3606,79.2973,80.5576,2148700.0],["2020-11-05",81.6254,82.3956,78.8334,79.131,2740200.0],["2020-11-06",79.9449,80.9427,79.1397,79.7787,1507500.0],["2020-11-09",84.575,84.8901,79.7874,82.1768,3943200.0],["2020-11-10",82.9645,83.0696,81.4591,82.6582,2607700.0],["2020-11-11",83.2446,83.4547,82.2556,82.597,1675000.0],["2020-11-12",82.4131,83.586,82.2293,82.982,1794900.0],["2020-11-13",83.3146,85.0039,83.3146,84.645,1669900.0],["2020-11-16",86.2029,86.5005,84.9689,85.8266,2023100.0],["2020-11-17",85.8266,87.297,84.9426,86.9732,1756400.0],["2020-11-18",87.1395,89.2838,86.2555,87.5858,2517800.0],["2020-11-19",86.8244,88.2335,85.9054,87.8484,2155700.0],["2020-11-20",87.8309,89.0387,87.4545,87.6821,1817900.0],["2020-11-23",88.5749,88.7587,87.5333,88.6711,1878100.0],["2020-11-24",89.7565,92.0934,88.7149,91.7958,2627000.0],["2020-11-25",91.1656,91.2706,89.9315,90.9818,1950600.0],["2020-11-27",90.8322,91.7648,90.4627,91.6241,1069400.0],["2020-11-30",90.8674,91.3953,89.8732,90.0492,2931800.0],["2020-12-01",91.0698,92.2399,90.8586,91.756,2299000.0],["2020-12-02",91.5537,92.5918,90.5859,91.2193,1710400.0],["2020-12-03",90.7002,91.7648,90.3571,91.3513,1435600.0],["2020-12-04",91.6769,92.2751,91.2545,91.8176,1243800.0],["2020-12-07",91.2369,91.8528,90.3659,90.9818,1488800.0],["2020-12-08",90.3043,93.0142,90.1284,92.7766,1578100.0],["2020-12-09",92.3895,93.1374,92.2399,92.5479,1413800.0],["2020-12-10",92.3015,93.0142,91.7824,92.7502,2220700.0],["2020-12-11",91.9496,92.9526,91.3425,91.8792,1662100.0],["2020-12-14",92.7326,93.2605,92.0288,92.2663,1975300.0],["2020-12-15",92.5919,93.7532,92.1871,93.1901,1404800.0],["2020-12-16",93.6037,94.5715,93.2957,93.6301,1823600.0],["2020-12-17",93.7268,94.1843,93.1285,93.7532,1821000.0],["2020-12-18",94.1403,95.1081,93.5245,94.4922,5276700.0],["2020-12-21",94.6682,94.677,91.9144,93.4101,2140200.0],["2020-12-22",93.7532,94.3691,93.2693,93.4277,1513600.0],["2020-12-23",93.6389,94.6242,93.2165,93.2517,1083300.0],["2020-12-24",93.4277,94.501,93.1901,94.3075,509000.0],["2020-12-28",95.0377,95.8736,94.4923,94.5538,1130000.0],["2020-12-29",94.7826,95.3017,94.4395,94.5978,1406000.0],["2020-12-30",95.1169,95.5568,94.8178,95.1521,1017200.0],["2020-12-31",95.1697,96.8678,95.0201,96.7182,1033800.0],["2021-01-04",96.6918,96.9997,94.2987,95.0905,2124600.0],["2021-01-05",95.3281,95.3281,93.762,94.3427,2054000.0],["2021-01-06",94.9146,97.7212,94.677,96.771,2174800.0],["2021-01-07",97.0173,97.5804,96.463,96.8414,1545300.0],["2021-01-08",97.2373,97.3429,95.636,96.7358,1260900.0],["2021-01-11",96.0143,96.9469,95.8296,96.0319,1290500.0],["2021-01-12",96.4103,97.2285,96.0407,96.5862,1219200.0],["2021-01-13",96.2167,96.9469,95.1609,95.7944,2023500.0],["2021-01-14",95.8912,96.3751,95.1961,95.9527,1432900.0],["2021-01-15",95.636,96.2255,95.0377,95.3721,2126800.0],["2021-01-19",95.548,97.2197,95.3281,97.0173,1255100.0],["2021-01-20",96.8766,98.2843,96.5862,97.6596,1993400.0],["2021-01-21",98.1171,98.4514,97.4044,97.4132,1605200.0],["2021-01-22",96.947,97.6244,96.3399,97.1581,1238700.0],["2021-01-25",96.8238,98.4338,96.6654,97.6156,1124100.0],["2021-01-26",97.6772,98.0203,96.0407,96.3575,1078800.0],["2021-01-27",95.724,99.3312,95.4952,97.2285,2797100.0],["2021-01-28",96.9909,97.9939,95.812,96.1639,2741200.0],["2021-01-29",95.5128,96.0935,94.1579,94.2987,2144500.0],["2021-02-01",94.1755,95.9528,94.0964,95.6448,1548300.0],["2021-02-02",97.0701,98.3283,96.3839,97.4749,2057100.0],["2021-02-03",96.683,97.5188,95.3809,95.9,1702700.0],["2021-02-04",95.7768,96.4718,93.3221,94.2547,2767000.0],["2021-02-05",94.2019,94.9146,93.7092,94.0699,1742700.0],["2021-02-08",94.1403,94.545,93.2165,94.4747,1909200.0],["2021-02-09",94.5626,95.4512,94.3779,94.9146,1054700.0],["2021-02-10",94.6682,94.8882,92.7062,92.9086,1879200.0],["2021-02-11",92.3807,92.9262,90.929,91.9232,2020300.0],["2021-02-12",91.6065,92.4863,91.0874,91.8792,1202600.0],["2021-02-16",92.3807,92.3807,90.7003,90.8058,2086200.0],["2021-02-17",90.5595,92.4599,90.2252,92.2575,1961600.0],["2021-02-18",92.108,92.8206,91.6329,92.4511,1690900.0],["2021-02-19",92.5567,92.5567,90.885,91.017,2574500.0],["2021-02-22",90.8498,93.4805,90.2427,92.6534,2217800.0],["2021-02-23",93.5948,95.4952,92.6798,95.0289,2525100.0],["2021-02-24",94.721,96.1991,94.6242,95.3369,1578800.0],["2021-02-25",95.9,97.1229,95.7152,95.7504,1886700.0],["2021-02-26",95.4952,96.0055,93.7708,93.7884,2795400.0],["2021-03-01",94.7122,97.3253,94.5714,96.5334,1827700.0],["2021-03-02",96.6214,97.9235,95.9088,97.2109,1337300.0],["2021-03-03",97.4325,99.8698,97.0691,98.6113,2045800.0],["2021-03-04",98.8417,99.6394,95.6687,96.9184,2241000.0],["2021-03-05",97.849,99.5596,97.0425,98.9303,2158300.0],["2021-03-08",99.9053,103.4151,99.3912,100.4016,2971400.0],["2021-03-09",99.5508,99.9939,98.4163,98.9037,2272700.0],["2021-03-10",98.9924,100.8182,98.2922,100.7827,3212200.0],["2021-03-11",100.1357,101.8552,99.9585,100.8271,2330100.0],["2021-03-12",101.9261,102.6528,101.6159,102.5819,1698400.0],["2021-03-15",102.5288,103.9646,102.4579,103.938,2110100.0],["2021-03-16",103.3442,103.7076,101.9615,102.6706,3758600.0],["2021-03-17",103.2733,103.2733,101.5804,102.6706,2179800.0],["2021-03-18",103.2556,104.4078,102.3958,102.8479,3051400.0],["2021-03-19",102.2097,102.6883,100.1712,100.3662,8756500.0],["2021-03-22",99.4001,100.0205,98.496,99.4799,2714100.0],["2021-03-23",99.0633,100.0117,98.7974,99.1431,1801800.0],["2021-03-24",99.6837,100.6586,99.4178,100.0205,2653400.0],["2021-03-25",100.765,101.7311,100.0205,101.669,1560700.0],["2021-03-26",101.8818,102.9453,101.5538,102.839,1459300.0],["2021-03-29",102.8567,103.9291,102.5642,103.5214,2648100.0],["2021-03-30",104.1419,104.6293,103.5126,103.7962,1531700.0],["2021-03-31",103.353,103.7873,101.7488,101.8374,2111500.0],["2021-04-01",101.5627,103.0871,101.3766,102.839,2293000.0],["2021-04-05",103.5126,104.2393,103.2999,104.133,1266700.0],["2021-04-06",104.39,104.8509,103.8139,104.4344,1439000.0],["2021-04-07",104.4166,104.4521,102.5465,103.1492,1891600.0],["2021-04-08",102.8124,104.0266,102.6972,103.743,1516000.0],["2021-04-09",104.3103,104.7534,103.3885,103.7873,1630700.0],["2021-04-12",104.1684,106.0208,104.071,105.7904,1894000.0],["2021-04-13",105.0548,106.2868,104.8421,105.6397,1720900.0],["2021-04-14",105.7904,106.7742,105.5777,106.7299,1683000.0],["2021-04-15",106.7033,107.8023,106.1627,107.7669,1792800.0],["2021-04-16",108.1303,108.7595,107.9087,108.3075,1856200.0],["2021-04-19",108.6,108.9811,107.5453,108.8748,1169600.0],["2021-04-20",108.7507,109.5218,108.3519,108.9014,1759200.0],["2021-04-21",109.2204,110.1156,109.185,109.8143,1032800.0],["2021-04-22",109.2382,110.0004,108.9545,109.6015,1159700.0],["2021-04-23",109.9827,111.0285,109.6281,110.8335,1181800.0],["2021-04-26",111.0108,111.9148,110.869,111.0551,1537200.0],["2021-04-27",111.0462,111.6046,110.8513,111.5337,1360200.0],["2021-04-28",112.0566,112.4555,110.8956,111.0994,1600100.0],["2021-04-29",111.2501,113.4216,111.2501,113.3329,1066300.0],["2021-04-30",113.4482,113.4482,112.0212,112.3846,1404800.0],["2021-05-03",113.0404,114.4142,112.7657,113.5634,1575500.0],["2021-05-04",113.6697,113.9533,112.9341,113.3063,2195600.0],["2021-05-05",113.0227,113.2354,111.4805,112.9607,2032800.0],["2021-05-06",113.5456,117.7734,113.4836,117.5429,2624100.0],["2021-05-07",114.9903,117.7202,113.9534,117.2238,2104800.0],["2021-05-10",117.8797,120.6982,117.8797,119.2003,2377400.0],["2021-05-11",119.4485,119.6523,117.5252,118.8812,2307800.0],["2021-05-12",119.6169,120.2816,117.5607,117.6581,2117000.0],["2021-05-13",117.1352,122.3822,116.6566,121.8859,2217600.0],["2021-05-14",122.0808,123.9775,121.4781,123.428,2518800.0],["2021-05-17",122.976,123.8357,122.3644,123.2153,4020000.0],["2021-05-18",122.5594,123.0735,121.3718,121.5402,1764800.0],["2021-05-19",121.0261,121.0261,118.1013,120.2639,2108100.0],["2021-05-20",119.741,121.1856,119.0319,120.6184,1597000.0],["2021-05-21",120.8843,122.1606,120.7514,121.8061,2741400.0],["2021-05-24",121.7972,122.5949,121.3807,121.6377,1499200.0],["2021-05-25",121.5402,121.7352,119.5726,119.7853,1492600.0],["2021-05-26",120.193,124.0839,119.6523,120.1576,3187200.0],["2021-05-27",120.84,121.0704,119.0585,120.8046,3993900.0],["2021-05-28",121.5757,121.9657,120.2728,121.0793,2095500.0],["2021-06-01",121.9391,123.5876,121.7618,122.329,1501400.0],["2021-06-02",122.9051,123.1267,121.6997,122.4354,1520100.0],["2021-06-03",120.8039,122.1858,120.795,121.4814,1993300.0],["2021-06-04",121.2585,121.7578,120.1708,121.4547,1361700.0],["2021-06-07",121.5438,121.6776,119.8677,119.9034,2389600.0],["2021-06-08",119.4754,120.3492,118.9673,119.9836,1624700.0],["2021-06-09",119.6181,119.841,118.5572,118.6018,1256300.0],["2021-06-10",119.0208,119.6983,117.0772,117.1575,1359700.0],["2021-06-11",117.621,118.4234,117.1664,117.4427,1538300.0],["2021-06-14",116.7919,117.3357,115.4992,116.7741,1491300.0],["2021-06-15",117.2109,118.3343,116.1767,117.7815,1623000.0],["2021-06-16",116.3461,117.3536,115.5972,116.2926,1880900.0],["2021-06-17",116.7919,116.7919,112.4858,112.8246,1953500.0],["2021-06-18",111.6388,112.1113,110.3907,110.5868,3910600.0],["2021-06-21",111.4962,114.5363,111.4962,114.2599,1581600.0],["2021-06-22",114.3224,115.2406,113.4487,114.5631,1329000.0],["2021-06-23",114.5452,114.7325,113.939,113.9568,994600.0],["2021-06-24",114.0549,115.312,113.8498,114.9464,1136000.0],["2021-06-25",115.1247,116.8187,114.8484,116.5958,1409700.0],["2021-06-28",116.5512,116.5958,115.098,115.6775,1574200.0],["2021-06-29",115.5794,116.5245,115.2228,115.517,1357300.0],["2021-06-30",115.7488,116.4531,115.2674,116.2926,1206300.0],["2021-07-01",116.8008,119.1901,116.4085,118.3877,1648500.0],["2021-07-02",118.1471,119.0208,117.6478,118.7801,954100.0],["2021-07-06",118.361,118.361,116.2927,117.416,1991300.0],["2021-07-07",116.7563,118.9316,115.838,118.6553,1168600.0],["2021-07-08",117.7102,118.4769,115.6864,116.257,1650800.0],["2021-07-09",118.0133,119.2615,117.523,118.994,1189700.0],["2021-07-12",118.682,120.2065,117.9064,119.9747,1478500.0],["2021-07-13",119.9747,119.9747,117.7637,117.9331,1126000.0],["2021-07-14",118.4235,118.7712,116.4442,117.4071,1317300.0],["2021-07-15",114.8484,116.6047,111.4783,116.3372,2880800.0],["2021-07-16",116.2659,117.1218,115.8736,116.3016,1631500.0],["2021-07-19",114.9108,115.4635,112.2718,113.6626,1983900.0],["2021-07-20",113.6894,115.8023,113.306,113.9657,1918100.0],["2021-07-21",114.5631,116.15,114.5631,114.8216,1168800.0],["2021-07-22",114.5274,114.7414,113.5824,114.3402,1304300.0],["2021-07-23",115.1782,115.9004,114.6166,115.6686,1011800.0],["2021-07-26",115.8558,116.8276,115.7221,116.3461,830400.0],["2021-07-27",115.9004,117.6478,115.3387,117.1931,717100.0],["2021-07-28",117.2912,117.7815,114.9999,116.2659,1083300.0],["2021-07-29",117.309,118.6285,116.3462,118.1471,1003800.0],["2021-07-30",117.6389,117.6745,115.5794,115.945,1423800.0],["2021-08-02",116.5779,117.7459,115.5883,115.6864,1022200.0],["2021-08-03",116.0787,116.6938,114.7057,116.5334,1674100.0],["2021-08-04",115.9182,116.4888,114.9464,114.9464,1109100.0],["2021-08-05",113.8944,114.1173,111.2644,114.0549,1941600.0],["2021-08-06",114.6255,117.2734,114.6255,116.6315,2029200.0],["2021-08-09",116.9435,119.0654,116.4531,118.2897,1458700.0],["2021-08-10",118.3075,120.3402,117.8172,119.7607,1455200.0],["2021-08-11",120.0104,121.0178,119.2347,120.9019,1105500.0],["2021-08-12",121.214,121.9272,120.3224,120.581,979500.0],["2021-08-13",120.9376,121.4904,119.6983,120.4116,846300.0],["2021-08-16",120.2333,121.8113,119.4665,121.731,984600.0],["2021-08-17",119.5646,120.7147,119.1901,120.1173,1929700.0],["2021-08-18",119.6449,121.6598,119.5468,119.7429,1374900.0],["2021-08-19",118.7711,120.3402,118.5037,119.4933,1038900.0],["2021-08-20",119.5022,120.5185,119.1277,119.9658,1353800.0],["2021-08-23",120.6969,123.7281,120.367,122.4354,2385700.0],["2021-08-24",122.6226,123.0327,122.0163,122.0966,1227200.0],["2021-08-25",122.5067,124.3254,122.4443,122.9168,1457500.0],["2021-08-26",122.9792,123.2378,121.4101,121.4458,1425000.0],["2021-08-27",121.6865,122.6583,121.5617,122.5958,1067500.0],["2021-08-30",122.4793,122.8111,120.6049,120.6408,1155300.0],["2021-08-31",120.3448,121.8515,119.6543,121.3224,1825500.0],["2021-09-01",121.3941,121.5376,119.9502,120.4166,1992100.0],["2021-09-02",120.6767,121.4838,119.8516,120.1475,1438000.0],["2021-09-03",120.1475,120.4704,119.3045,120.1475,1405300.0],["2021-09-07",119.9592,120.0937,117.8427,117.9055,1370700.0],["2021-09-08",117.8965,119.4749,117.6723,119.1162,1195700.0],["2021-09-09",118.9906,120.4524,118.3897,118.4615,1441900.0],["2021-09-10",119.0175,119.2507,117.4301,117.9772,1311400.0],["2021-09-13",118.9637,119.7171,118.309,119.5198,1603600.0],["2021-09-14",119.8785,120.3089,118.0669,118.4974,2118900.0],["2021-09-15",118.5243,119.8336,117.4929,118.1028,1914200.0],["2021-09-16",117.9234,118.6588,117.2777,117.9144,1515600.0],["2021-09-17",117.2328,118.4436,116.7306,117.5109,3401200.0],["2021-09-20",115.7979,116.345,114.5424,116.2194,2009400.0],["2021-09-21",116.7037,117.5109,115.8428,116.2284,1631400.0],["2021-09-22",117.2239,117.8875,116.8562,116.91,1476100.0],["2021-09-23",117.5557,118.6498,117.179,117.3136,1237000.0],["2021-09-24",117.2956,118.0759,116.9728,117.0356,1162900.0],["2021-09-27",117.5109,118.3718,116.919,116.9459,1156100.0],["2021-09-28",116.9279,117.6902,114.5872,114.7845,1453600.0],["2021-09-29",114.8204,116.6858,114.8204,115.9862,908600.0],["2021-09-30",116.5602,116.919,114.1209,114.1747,1463500.0],["2021-10-01",114.3451,115.6454,113.4662,114.5424,1553200.0],["2021-10-04",114.5782,115.9862,113.3586,113.5469,1539600.0],["2021-10-05",113.7442,115.5916,112.9012,114.9101,1864200.0],["2021-10-06",114.2016,114.7935,112.8115,114.3361,1247200.0],["2021-10-07",114.9101,115.9594,114.0581,114.2016,1309500.0],["2021-10-08",114.381,114.7307,113.3048,113.789,970000.0],["2021-10-11",114.3002,116.6409,114.3002,114.7576,1265000.0],["2021-10-12",114.919,115.5558,113.4572,113.7263,1443900.0],["2021-10-13",113.6456,113.7263,111.3856,112.7308,1277100.0],["2021-10-14",113.233,113.8159,112.2824,113.7263,1358200.0],["2021-10-15",114.2733,114.8383,113.3496,113.6814,1378100.0],["2021-10-18",113.233,113.5828,112.3003,113.0447,1057300.0],["2021-10-19",113.52,113.6904,112.3541,113.4483,1419100.0],["2021-10-20",113.3765,115.206,113.2599,115.0984,1347400.0],["2021-10-21",115.0715,115.0715,112.5156,113.6904,1379800.0],["2021-10-22",114.1298,115.206,113.4124,114.7935,1837600.0],["2021-10-25",115.1074,115.8517,114.6051,115.6903,1355600.0],["2021-10-26",115.7979,116.5781,115.0715,115.0805,1179300.0],["2021-10-27",115.1253,115.2778,111.9326,112.0133,1260000.0],["2021-10-28",112.3721,113.3675,111.9416,113.1971,1418400.0],["2021-10-29",113.1164,113.1613,110.2556,110.9102,2162900.0],["2021-11-01",111.3676,112.1748,110.0134,110.7667,2072200.0],["2021-11-02",110.7667,112.4707,109.4125,112.2644,2097300.0],["2021-11-03",112.2644,114.65,112.103,113.1075,1693000.0],["2021-11-04",108.5157,109.3587,103.2962,105.0181,4434500.0],["2021-11-05",105.601,106.5427,102.8209,105.0719,2580200.0],["2021-11-08",105.8252,106.2647,104.3724,104.9822,1610500.0],["2021-11-09",104.3096,105.6638,103.1976,103.3052,1558000.0],["2021-11-10",102.3097,103.6908,102.1572,102.3366,2113700.0],["2021-11-11",102.3456,103.2155,101.1348,102.8298,1534500.0],["2021-11-12",102.8119,103.9868,102.5787,102.8747,2372900.0],["2021-11-15",103.2693,103.5294,102.6236,102.9554,1774100.0],["2021-11-16",103.341,104.6235,102.8657,103.4486,3627700.0],["2021-11-17",103.1975,103.3769,101.4846,101.5474,2592700.0],["2021-11-18",101.6819,102.0227,99.9869,101.3949,2445300.0],["2021-11-19",101.1438,101.8882,100.3187,100.3905,2084100.0],["2021-11-22",100.6685,102.3994,100.0049,101.8344,2216400.0],["2021-11-23",100.7313,103.8702,100.5609,103.0451,3013000.0],["2021-11-24",103.2693,103.9329,102.5967,102.8657,2676600.0],["2021-11-26",100.3725,103.5652,99.8165,103.2424,1929900.0],["2021-11-29",103.3959,103.5675,101.5354,102.1857,2656200.0],["2021-11-30",101.2464,101.427,97.724,98.1936,8377100.0],["2021-12-01",98.9974,100.3612,96.7485,96.7576,2690200.0],["2021-12-02",97.7601,99.9368,97.1459,99.0607,2201400.0],["2021-12-03",99.142,100.0813,97.2995,97.8323,2814700.0],["2021-12-06",98.9252,100.7135,98.6723,99.151,2334700.0],["2021-12-07",99.1329,100.2438,98.4194,99.5665,2660100.0],["2021-12-08",99.4852,99.7832,97.733,98.4646,2176700.0],["2021-12-09",96.1705,97.9407,95.8363,97.2453,2155600.0],["2021-12-10",98.1394,98.1394,97.0105,97.5614,1392100.0],["2021-12-13",97.444,98.1033,96.1163,97.724,1705200.0],["2021-12-14",97.9769,100.7316,97.5885,99.9909,2208900.0],["2021-12-15",100.4335,102.9714,99.8555,102.5289,2988000.0],["2021-12-16",103.125,104.9855,103.0256,104.6062,2556100.0],["2021-12-17",104.1998,104.4888,102.8179,103.0889,4978400.0],["2021-12-20",102.0953,102.6463,100.6683,101.436,1979500.0],["2021-12-21",102.0412,103.703,102.0412,102.3482,1365000.0],["2021-12-22",102.2218,102.9172,101.9508,102.4386,1092000.0],["2021-12-23",103.0166,104.0462,102.7366,103.0798,1063100.0],["2021-12-27",103.1069,104.8862,102.7457,104.841,1116300.0],["2021-12-28",104.6965,106.0784,104.6875,105.7532,1311100.0],["2021-12-29",105.8436,106.9545,105.6268,106.53,1511300.0],["2021-12-30",107.0177,107.4602,106.1958,106.2861,1251900.0],["2021-12-31",106.1958,107.1712,106.1958,106.259,1144000.0],["2022-01-03",106.3493,108.1196,106.0061,106.819,1924600.0],["2022-01-04",107.8486,109.7272,107.4783,109.4021,1878400.0],["2022-01-05",109.9982,111.091,109.2666,109.3027,1840100.0],["2022-01-06",111.0278,111.7865,109.4834,110.5491,1510900.0],["2022-01-07",110.9194,113.9812,110.3233,113.7554,2314100.0],["2022-01-10",114.2612,114.9115,111.1091,111.5787,2672400.0],["2022-01-11",112.3193,112.6264,110.0524,111.8316,2019000.0],["2022-01-12",111.4523,112.229,110.6394,111.8045,1593100.0],["2022-01-13",112.2742,113.2948,111.8768,112.1387,1723900.0],["2022-01-14",111.9039,112.4187,110.6394,112.0664,1991100.0],["2022-01-18",111.669,112.2561,109.384,111.2897,2362000.0],["2022-01-19",111.7232,111.7232,108.7427,109.2214,1845800.0],["2022-01-20",109.5737,111.0549,107.7583,107.9209,2436000.0],["2022-01-21",108.2008,109.5646,107.5144,107.8486,3810400.0],["2022-01-24",108.0925,110.4317,106.53,110.1156,2780400.0],["2022-01-25",108.5711,110.9465,107.099,110.1246,2202000.0],["2022-01-26",109.6279,110.4949,107.686,108.6524,2634200.0],["2022-01-27",109.3208,111.5968,107.8937,108.6073,2184200.0],["2022-01-28",108.3815,109.2576,106.819,109.1582,1981000.0],["2022-01-31",107.8125,109.3569,106.7377,108.9866,3607800.0],["2022-02-01",107.686,107.9299,105.13,107.2254,3367300.0],["2022-02-02",107.1983,108.1557,105.8436,106.2951,5549600.0],["2022-02-03",106.53,110.2782,104.4165,109.8898,5012100.0],["2022-02-04",108.7789,111.3258,108.7789,110.2962,2637300.0],["2022-02-07",111.073,113.656,110.513,112.6806,3108700.0],["2022-02-08",113.4212,115.1914,113.2586,114.8663,2871000.0],["2022-02-09",114.6766,114.9205,112.4909,112.6084,1983400.0],["2022-02-10",112.0484,113.7373,111.0458,111.3439,2199600.0],["2022-02-11",110.8743,112.4368,110.215,111.4342,2841600.0],["2022-02-14",113.1774,114.0896,111.1633,112.7167,3268800.0],["2022-02-15",113.1864,113.9089,111.5336,112.1839,2209800.0],["2022-02-16",111.7233,112.8071,111.38,111.5246,1796800.0],["2022-02-17",110.793,111.2717,109.4834,110.7659,1801900.0],["2022-02-18",110.6485,114.0444,110.4588,113.7012,5359400.0],["2022-02-22",113.3309,113.9812,112.1206,112.9786,2961300.0],["2022-02-23",113.5025,113.9451,111.1452,111.3439,2100100.0],["2022-02-24",108.8601,109.5195,106.1235,109.1221,3220300.0],["2022-02-25",109.968,113.0606,109.7952,112.9423,1787900.0],["2022-02-28",110.159,111.9872,109.8588,111.296,2648700.0],["2022-03-01",111.1777,111.8326,107.9487,109.022,1757500.0],["2022-03-02",110.3864,113.0242,110.3773,112.6785,1843300.0],["2022-03-03",112.6513,114.6887,111.5961,114.3158,2447200.0],["2022-03-04",112.3784,116.0622,112.2056,116.0167,2862400.0],["2022-03-07",114.9798,116.9445,113.7791,113.8519,2605800.0],["2022-03-08",114.3158,114.8524,110.9685,110.9958,2356200.0],["2022-03-09",112.4511,112.9059,110.4683,111.3506,1918700.0],["2022-03-10",111.2869,112.2783,110.5319,111.7963,1563500.0],["2022-03-11",112.2692,113.8155,111.678,112.2238,1475900.0],["2022-03-14",114.2339,115.671,113.197,114.4977,1974600.0],["2022-03-15",115.2799,115.8348,113.7791,115.6347,1699600.0],["2022-03-16",115.9712,116.1258,112.815,115.0525,1940600.0],["2022-03-17",115.1526,119.1093,115.0617,119.082,2343800.0],["2022-03-18",120.4645,121.6925,118.3179,121.4287,6081800.0],["2022-03-21",121.7561,122.7021,120.037,122.3656,2523600.0],["2022-03-22",122.7931,125.0488,122.4292,124.6486,2475700.0],["2022-03-23",124.5394,125.5764,123.5753,124.6577,2855500.0],["2022-03-24",124.3848,126.2676,124.3393,126.2039,1653300.0],["2022-03-25",126.304,128.9964,126.204,128.9782,1897900.0],["2022-03-28",128.5416,128.7053,127.1954,127.8867,2542900.0],["2022-03-29",128.1232,128.1687,125.8583,126.968,1627000.0],["2022-03-30",127.3409,128.4233,127.0044,127.6957,1310500.0],["2022-03-31",127.7684,128.769,125.9584,125.9857,2346400.0],["2022-04-01",126.9043,127.3591,125.8219,126.9225,1276300.0],["2022-04-04",126.6406,126.9134,124.4576,124.6941,1815800.0],["2022-04-05",124.6486,126.4859,124.6213,124.8305,1394800.0],["2022-04-06",124.7213,127.4228,123.9937,126.4495,1610500.0],["2022-04-07",126.7679,128.2232,125.7401,127.7139,1703200.0],["2022-04-08",129.1601,129.5876,127.7048,129.0964,1682300.0],["2022-04-11",129.7604,131.3522,129.7604,129.9787,1896800.0],["2022-04-12",129.9423,130.8883,128.678,129.2692,1872600.0],["2022-04-13",128.5871,130.7155,127.5047,129.0509,1367700.0],["2022-04-14",128.8417,128.8417,127.25,128.396,3787400.0],["2022-04-18",127.2409,128.2869,126.6497,127.0954,1440200.0],["2022-04-19",127.2136,129.2056,126.2222,128.9236,1807000.0],["2022-04-20",129.2874,131.0702,128.9236,130.8519,1437100.0],["2022-04-21",131.1884,131.3977,128.2687,128.3688,1276000.0],["2022-04-22",126.4314,127.3682,120.0097,120.128,2305700.0],["2022-04-25",119.7278,120.4918,117.4538,119.9006,1903100.0],["2022-04-26",118.7272,120.5191,117.2446,117.3174,1600600.0],["2022-04-27",117.5084,117.9632,116.1986,116.7625,1403600.0],["2022-04-28",117.945,119.2548,117.1173,118.5544,1355200.0],["2022-04-29",117.5812,118.1451,114.7615,115.098,1614100.0],["2022-05-02",115.8712,117.7085,114.0884,116.1804,1587800.0],["2022-05-03",117.0263,120.1189,116.7262,118.0451,1662300.0],["2022-05-04",118.0178,121.7925,117.0536,121.5924,1688600.0],["2022-05-05",119.4367,121.0558,117.8904,119.6823,2465100.0],["2022-05-06",119.3912,120.0643,117.754,118.7545,1851900.0],["2022-05-09",118.1269,118.2724,116.3441,117.2992,1405400.0],["2022-05-10",118.1178,120.1371,116.7807,117.8722,1739500.0],["2022-05-11",117.9177,119.7459,116.7989,116.9263,1585500.0],["2022-05-12",116.9263,117.6539,114.1339,116.0167,1867200.0],["2022-05-13",116.5351,117.2446,115.6074,116.5988,1384700.0],["2022-05-16",116.9626,117.1809,115.5073,115.7438,1465900.0],["2022-05-17",116.6352,117.6721,115.6801,117.5266,1208300.0],["2022-05-18",116.8717,118.2724,116.044,116.4351,1604600.0],["2022-05-19",115.0707,115.9166,112.7513,114.4158,1470300.0],["2022-05-20",113.8792,114.5341,109.6678,111.9054,2070000.0],["2022-05-23",113.2789,114.8251,111.7235,114.2976,1498100.0],["2022-05-24",115.2617,117.3265,113.6609,117.1809,1540200.0],["2022-05-25",116.7262,119.6732,116.3078,119.1092,2035600.0],["2022-05-26",120.1189,122.0017,119.6914,121.6015,1676300.0],["2022-05-27",121.556,124.5304,120.7192,124.5122,1539500.0],["2022-05-31",122.9749,125.067,121.7197,124.3302,6403500.0],["2022-06-01",124.9033,125.1034,121.1558,122.5202,1476900.0],["2022-06-02",122.8314,122.8863,121.4035,122.7948,1205600.0],["2022-06-03",122.154,122.6758,120.7169,120.7993,1031600.0],["2022-06-06",121.8977,122.4378,120.5064,121.1472,1445800.0],["2022-06-07",120.3782,121.3211,119.1059,121.3211,1604500.0],["2022-06-08",121.0007,121.2661,119.3805,119.9663,957000.0],["2022-06-09",120.1219,120.7718,117.0189,117.0372,1137300.0],["2022-06-10",114.9136,115.234,113.8243,114.044,1582900.0],["2022-06-13",111.3437,114.9868,111.3437,112.6801,1970400.0],["2022-06-14",113.1561,114.0257,111.0782,111.6641,1634000.0],["2022-06-15",112.4513,113.3941,109.7327,111.3712,1661400.0],["2022-06-16",109.7693,110.172,107.6823,109.4123,2362100.0],["2022-06-17",109.7144,111.0874,108.2589,110.3551,4120600.0],["2022-06-21",111.9753,112.1584,110.5565,111.4902,1161200.0],["2022-06-22",110.1263,112.6435,109.7144,111.7373,1245600.0],["2022-06-23",111.9845,112.8357,110.41,111.4993,1368800.0],["2022-06-24",112.3231,116.9548,111.8838,116.3965,5383200.0],["2022-06-27",115.8106,116.7717,114.9044,115.5086,953600.0],["2022-06-28",116.4514,117.2935,114.9777,115.0601,1341300.0],["2022-06-29",115.4811,115.8198,114.3552,114.8037,1101300.0],["2022-06-30",113.9433,116.3507,113.2568,116.0029,1472700.0],["2022-07-01",116.3781,120.2043,115.7923,119.6368,2525800.0],["2022-07-05",118.0349,118.4011,114.5658,117.9892,2336900.0],["2022-07-06",117.5132,120.9091,117.2294,120.0396,1853600.0],["2022-07-07",120.7352,122.0351,119.9206,120.0945,1295800.0],["2022-07-08",121.0098,121.0373,119.7284,119.7924,1116900.0],["2022-07-11",119.2432,120.2775,118.7947,119.2981,1442500.0],["2022-07-12",118.2088,119.1517,117.1104,117.1928,1704700.0],["2022-07-13",116.4971,117.623,116.0029,116.1218,1855000.0],["2022-07-14",113.2476,113.5405,110.1446,110.6846,2481300.0],["2022-07-15",112.1217,112.9272,111.4627,112.0394,4448600.0],["2022-07-18",112.4879,112.8998,109.3025,109.632,1531600.0],["2022-07-19",110.7579,112.5245,110.4375,112.2499,1345200.0],["2022-07-20",112.3689,113.092,111.3529,111.9844,1581900.0],["2022-07-21",108.5519,109.2475,102.3824,106.0896,4386800.0],["2022-07-22",106.291,108.204,105.9614,106.3642,2157900.0],["2022-07-25",107.2429,107.6914,106.3367,106.8401,1239300.0],["2022-07-26",106.5564,107.4077,105.3207,105.3756,1457800.0],["2022-07-27",105.2017,107.1605,104.4694,107.0781,2099900.0],["2022-07-28",107.0415,107.4626,104.2497,105.9431,1849100.0],["2022-07-29",106.3092,107.5907,106.2818,107.069,1332100.0],["2022-08-01",106.0438,106.5839,104.6708,106.3276,1871600.0],["2022-08-02",106.6845,107.3253,105.8424,105.9065,1501600.0],["2022-08-03",106.1811,106.2726,103.8378,105.3207,2062800.0],["2022-08-04",104.3138,106.8127,102.5655,104.2772,2168400.0],["2022-08-05",104.2589,107.1422,103.8561,107.0965,1454300.0],["2022-08-08",107.6091,109.3665,107.4901,108.2773,1346100.0],["2022-08-09",108.8356,109.8425,108.4146,109.6045,1159700.0],["2022-08-10",110.4924,113.3941,110.1903,113.3117,1675000.0],["2022-08-11",113.9525,116.9731,113.806,116.1951,1926200.0],["2022-08-12",116.8541,118.6574,116.4422,118.4835,1834400.0],["2022-08-15",117.4125,118.4743,116.6345,116.9457,1615500.0],["2022-08-16",116.726,119.289,116.5063,118.7489,1590400.0],["2022-08-17",117.9251,121.4309,117.9251,120.8634,1907500.0],["2022-08-18",120.9549,121.852,120.662,121.7604,1145100.0],["2022-08-19",121.5133,121.8062,119.0968,119.1791,1289200.0],["2022-08-22",118.0075,118.0075,114.6847,114.9227,1474100.0],["2022-08-23",115.0326,115.6733,114.6573,114.877,1445400.0],["2022-08-24",114.7946,116.5704,114.5108,116.2134,1295400.0],["2022-08-25",116.4148,117.2294,115.4902,117.1653,912200.0],["2022-08-26",117.3759,117.4674,114.4467,114.4651,1079900.0],["2022-08-29",113.6321,114.4651,112.552,113.5863,1343000.0],["2022-08-30",113.5771,114.1301,112.2868,112.7568,1582000.0],["2022-08-31",113.3006,113.3928,110.9964,111.061,2548900.0],["2022-09-01",111.2545,112.2499,110.4987,111.8812,1719400.0],["2022-09-02",112.7015,114.7016,111.4757,111.9642,1374300.0],["2022-09-06",112.5633,113.4296,111.66,111.9734,1211900.0],["2022-09-07",112.0563,115.3743,111.8536,115.319,1296000.0],["2022-09-08",114.978,117.061,114.2591,116.9873,1590800.0],["2022-09-09",117.1071,117.7799,116.4896,116.5357,1475300.0],["2022-09-12",116.7108,117.9735,116.0933,117.144,1063300.0],["2022-09-13",115.5956,116.1301,112.5817,112.9412,1189900.0],["2022-09-14",113.3006,114.3974,112.2868,114.2868,1933600.0],["2022-09-15",115.1439,119.6048,114.4619,118.9136,2584300.0],["2022-09-16",118.8583,119.9643,117.7154,119.2822,4847200.0],["2022-09-19",118.3514,121.826,118.1854,121.7339,1728000.0],["2022-09-20",121.1532,121.5679,118.6186,119.8905,1677900.0],["2022-09-21",120.6002,121.4942,117.826,117.8352,1744400.0],["2022-09-22",117.9366,120.803,115.9274,117.9458,1751000.0],["2022-09-23",117.0794,117.9274,115.9366,117.6232,1777800.0],["2022-09-26",116.7384,117.614,114.1117,114.2223,1583600.0],["2022-09-27",114.5909,115.1255,112.2222,114.1209,1822600.0],["2022-09-28",114.8582,117.1716,114.0195,116.508,1403600.0],["2022-09-29",116.1854,116.7476,113.955,116.2499,1968400.0],["2022-09-30",116.3974,117.0334,114.508,114.7753,2601500.0],["2022-10-03",116.296,118.2776,114.4619,118.2315,1933400.0],["2022-10-04",119.0426,122.5173,119.0426,122.4067,2098300.0],["2022-10-05",121.015,123.485,120.6002,122.5818,1620600.0],["2022-10-06",122.3422,122.4251,120.0841,120.3145,1546800.0],["2022-10-07",120.0564,120.4804,118.167,120.4066,2223300.0],["2022-10-10",120.9873,121.8905,119.9366,121.0979,1237300.0],["2022-10-11",121.0795,124.6187,120.7293,122.5542,1570200.0],["2022-10-12",123.3284,124.4804,120.7293,120.8583,2256100.0],["2022-10-13",117.8444,124.8491,113.273,124.3883,3423000.0],["2022-10-14",125.568,126.1579,121.909,122.0657,1837700.0],["2022-10-17",123.7984,125.6325,122.6186,123.0426,1193900.0],["2022-10-18",125.4298,126.6925,124.6464,126.6187,1615000.0],["2022-10-19",127.015,128.0473,124.0657,124.5634,2068600.0],["2022-10-20",107.4296,113.1716,107.3835,108.4895,9420300.0],["2022-10-21",109.0425,113.8905,108.7015,110.6739,3193700.0],["2022-10-24",111.3375,115.5587,111.3375,115.0887,2682000.0],["2022-10-25",113.955,115.3283,112.9227,114.8859,1665900.0],["2022-10-26",115.7983,117.3744,114.4803,114.5356,1799200.0],["2022-10-27",115.2085,115.8628,112.7753,112.9688,2234800.0],["2022-10-28",113.4757,116.72,113.1347,116.4896,2222600.0],["2022-10-31",116.4896,117.3191,115.9734,116.3605,1892200.0],["2022-11-01",117.1532,117.1624,115.5863,115.8997,1508000.0],["2022-11-02",115.8721,116.6647,113.3283,113.6785,2446000.0],["2022-11-03",111.4204,115.4849,109.6876,114.2499,2815400.0],["2022-11-04",118.1578,119.7338,115.9734,119.0057,2337800.0],["2022-11-07",119.5495,119.5495,117.0702,118.7292,1284600.0],["2022-11-08",118.7937,121.356,117.7615,120.0564,1362500.0],["2022-11-09",119.6785,121.0702,117.7983,117.9181,1178800.0],["2022-11-10",120.7477,121.1071,118.1486,119.9919,1631800.0],["2022-11-11",120.167,122.3145,117.8444,121.7431,1533400.0],["2022-11-14",121.9735,122.6924,118.8214,118.932,1075000.0],["2022-11-15",119.5219,122.462,118.7108,121.6878,2004100.0],["2022-11-16",121.1256,122.5818,120.7016,121.9459,1531300.0],["2022-11-17",121.3283,124.1855,120.803,124.0657,1190500.0],["2022-11-18",125.3745,126.1487,121.7431,122.3422,1756000.0],["2022-11-21",122.1578,124.2039,121.4113,123.7431,1629800.0],["2022-11-22",124.6463,125.0519,123.273,123.3836,877700.0],["2022-11-23",123.2546,123.8445,122.2408,123.826,935000.0],["2022-11-25",124.3883,124.9228,123.614,124.8122,513800.0],["2022-11-28",124.6279,124.6832,122.1947,122.3237,1206800.0],["2022-11-29",121.8321,123.8543,120.6169,123.7244,1263700.0],["2022-11-30",122.9452,124.3274,120.7004,124.2068,3212800.0],["2022-12-01",124.8004,124.8004,121.4425,122.4536,1925600.0],["2022-12-02",121.3405,122.333,120.4871,121.3776,1298100.0],["2022-12-05",120.7468,120.7468,117.964,119.142,1246600.0],["2022-12-06",119.142,121.1364,118.7061,120.8767,1464800.0],["2022-12-07",120.8024,123.1493,119.6337,120.6911,1717500.0],["2022-12-08",121.3776,122.166,120.1624,120.6169,1194900.0],["2022-12-09",120.2088,120.8024,118.5762,119.2441,1237600.0],["2022-12-12",119.4852,119.8656,118.1866,119.5038,1220300.0],["2022-12-13",121.9527,122.6577,119.6244,120.8859,2135800.0],["2022-12-14",121.0993,122.6669,119.5965,120.4963,1524500.0],["2022-12-15",119.2441,123.9285,118.9843,122.7133,2416300.0],["2022-12-16",121.2848,122.6206,120.4221,121.693,4120000.0],["2022-12-19",121.5167,122.8432,120.9601,121.5074,1188900.0],["2022-12-20",122.0825,124.7169,121.1178,124.0027,1616000.0],["2022-12-21",125.2364,126.5722,124.8097,124.8932,1261500.0],["2022-12-22",124.6335,125.7188,123.6409,125.626,1382500.0],["2022-12-23",125.7744,126.702,125.1529,126.4979,872600.0],["2022-12-27",126.5907,127.0638,125.7281,126.1733,737500.0],["2022-12-28",126.3588,126.8412,125.5333,125.626,661300.0],["2022-12-29",126.1362,126.9432,125.4776,126.5443,629100.0],["2022-12-30",125.9043,126.5351,125.0045,125.7837,706000.0],["2023-01-03",125.728,127.2864,125.4219,126.767,1248300.0],["2023-01-04",127.3792,129.4385,126.9711,128.9005,1466000.0],["2023-01-05",128.2511,129.4199,127.2679,129.253,1108800.0],["2023-01-06",129.8652,131.7668,129.2066,131.136,1308100.0],["2023-01-09",131.47,131.7761,129.2437,129.8745,1534200.0],["2023-01-10",130.2919,131.8595,129.995,131.034,905700.0],["2023-01-11",130.227,130.7186,127.8894,128.2233,1553500.0],["2023-01-12",128.5758,129.0118,126.9896,127.1473,1365600.0],["2023-01-13",126.3774,129.253,125.8765,128.9098,1203300.0],["2023-01-17",128.7984,128.7984,124.485,125.7095,1798400.0],["2023-01-18",125.5518,125.8115,122.3701,122.8432,1900100.0],["2023-01-19",116.9251,117.9547,113.1682,115.6171,4888600.0],["2023-01-20",116.0067,116.8601,114.3556,116.554,2522200.0],["2023-01-23",116.6189,117.4909,115.7841,116.1737,2064900.0],["2023-01-24",115.9511,118.5298,115.5893,118.0475,1852900.0],["2023-01-25",117.5373,120.1067,116.8879,119.309,1454300.0],["2023-01-26",119.4574,119.6244,118.3814,119.2905,1256500.0],["2023-01-27",118.9936,119.7728,118.3072,118.5762,1075600.0],["2023-01-30",118.6875,119.3368,118.2051,118.7339,1159200.0],["2023-01-31",119.4945,119.4945,117.8155,119.1699,1414400.0],["2023-02-01",118.2237,119.5224,116.9436,118.8823,1794100.0],["2023-02-02",115.9511,122.5464,114.1701,122.3423,4016400.0],["2023-02-03",122.2217,122.6484,119.1513,121.8228,1760800.0],["2023-02-06",121.795,125.2642,121.2199,125.2086,2233700.0],["2023-02-07",124.9581,127.6853,124.3552,126.8226,1493300.0],["2023-02-08",126.1455,128.2419,126.0249,126.9247,1483300.0],["2023-02-09",127.5462,127.8523,122.769,123.8914,1842000.0],["2023-02-10",123.9192,125.8208,123.5111,125.6075,1391700.0],["2023-02-13",125.8394,127.3421,125.7281,126.6278,1215800.0],["2023-02-14",126.4979,126.9989,124.2903,125.2642,1276500.0],["2023-02-15",124.6984,127.4905,124.6242,127.2215,1308400.0],["2023-02-16",126.1547,128.9561,125.9043,127.1751,1539200.0],["2023-02-17",126.8226,127.0267,124.8932,125.2735,1460000.0],["2023-02-21",124.6798,125.1807,123.1864,124.6798,1808700.0],["2023-02-22",125.4127,125.4127,123.474,123.6317,1439500.0],["2023-02-23",124.012,124.6984,121.2291,122.3052,1318800.0],["2023-02-24",121.6095,122.4722,120.5984,122.064,1365700.0],["2023-02-27",122.4656,122.9606,119.9907,120.4296,1847800.0],["2023-02-28",120.5697,120.9339,119.2062,120.2709,2013000.0],["2023-03-01",119.6825,120.2428,118.4777,119.1782,1681600.0],["2023-03-02",118.5057,118.5991,117.1702,117.9361,1730000.0],["2023-03-03",118.0388,119.6638,117.273,119.6638,1592300.0],["2023-03-06",120.0,120.9339,118.898,119.1688,1372400.0],["2023-03-07",119.2716,119.2716,116.3204,116.3484,1222000.0],["2023-03-08",116.9274,116.9274,113.1544,114.3124,1824800.0],["2023-03-09",114.3871,114.4338,110.6141,111.5107,1651700.0],["2023-03-10",110.8382,112.7248,109.9043,110.3899,1979700.0],["2023-03-13",108.2886,109.4187,106.2807,106.6356,3208000.0],["2023-03-14",109.372,110.2125,105.4682,106.8037,2513800.0],["2023-03-15",103.8151,104.3848,100.7332,103.3014,2826400.0],["2023-03-16",102.9933,105.2814,101.5644,104.693,2727900.0],["2023-03-17",103.4602,103.6843,97.4271,98.1649,9352100.0],["2023-03-20",98.8093,102.8625,98.8093,101.9846,2990200.0],["2023-03-21",103.8338,106.5235,103.124,105.1039,2577000.0],["2023-03-22",104.8985,105.5522,101.3402,101.3589,1856400.0],["2023-03-23",101.2748,101.4896,98.2863,98.6038,2139700.0],["2023-03-24",97.4177,98.6412,96.3811,98.6131,2893000.0],["2023-03-27",100.453,100.8639,99.0801,99.9206,1771400.0],["2023-03-28",99.2669,100.2288,98.6692,99.3136,1585200.0],["2023-03-29",100.481,102.5917,99.9767,102.4516,2263500.0],["2023-03-30",102.9652,103.1053,100.8639,101.8819,1324100.0],["2023-03-31",102.7037,103.9272,102.5917,103.4882,1901100.0],["2023-04-03",105.2347,107.6909,104.7957,106.7009,2381600.0],["2023-04-04",106.8877,107.3827,104.2167,105.6923,1421900.0],["2023-04-05",104.3101,107.8403,103.7964,107.2893,1396600.0],["2023-04-06",107.7469,108.8956,107.2146,107.6068,1414500.0],["2023-04-10",107.6909,108.5314,107.5882,108.438,989500.0],["2023-04-11",108.1112,109.2692,107.5228,108.4287,1062200.0],["2023-04-12",108.6995,110.1004,108.0084,108.41,1377100.0],["2023-04-13",106.5702,107.2706,105.5335,106.5702,2889600.0],["2023-04-14",106.7383,107.5135,103.9178,104.721,2287600.0],["2023-04-17",104.9265,107.3173,104.0579,107.2986,2210600.0],["2023-04-18",107.392,107.7936,105.8698,106.5982,1856400.0],["2023-04-19",107.1959,109.0918,106.2433,108.8116,1962400.0],["2023-04-20",110.53,114.4058,109.3533,109.6241,3165400.0],["2023-04-21",108.989,109.3346,108.0645,108.1298,1503900.0],["2023-04-24",108.1952,109.6148,108.1018,108.2419,1034400.0],["2023-04-25",107.5882,108.4474,106.7663,107.3173,963300.0],["2023-04-26",106.5889,107.9711,105.9445,106.5235,1141000.0],["2023-04-27",106.3367,108.0645,106.1126,107.6349,1155500.0],["2023-04-28",108.1205,108.961,107.7376,108.1112,2228700.0],["2023-05-01",107.915,109.5027,107.7656,108.2046,1188800.0],["2023-05-02",107.5228,107.7096,103.2548,104.9638,2224300.0],["2023-05-03",105.5242,105.5242,103.6844,104.1326,2979700.0],["2023-05-04",102.7037,107.1399,102.2648,106.4861,3413800.0],["2023-05-05",107.831,110.1938,107.831,108.0831,2244500.0],["2023-05-08",108.2606,109.1291,107.5041,108.4474,1323900.0],["2023-05-09",107.9057,110.7448,107.831,110.5954,1945200.0],["2023-05-10",110.7262,111.548,108.7836,109.895,1642800.0],["2023-05-11",109.2786,110.6701,108.7369,110.5113,1730900.0],["2023-05-12",111.2678,111.7348,109.9323,110.446,1689700.0],["2023-05-15",110.7075,110.7542,109.456,110.1378,2144500.0],["2023-05-16",110.2218,110.2872,108.7369,109.0918,1196700.0],["2023-05-17",109.2692,111.576,109.0077,111.1371,1719100.0],["2023-05-18",110.7448,111.2024,109.7175,111.0343,1512400.0],["2023-05-19",111.9122,112.0617,109.9697,109.9977,2027600.0],["2023-05-22",109.7362,110.7448,109.5494,110.2872,1579200.0],["2023-05-23",110.3619,110.7728,108.2139,108.5781,1848200.0],["2023-05-24",107.8497,108.438,105.8511,105.9071,1730500.0],["2023-05-25",105.1226,106.0659,103.3855,103.703,2013600.0],["2023-05-26",103.4789,103.8151,101.4523,102.2928,1697200.0],["2023-05-30",101.9286,103.4602,101.3589,103.3481,1607900.0],["2023-05-31",102.9933,103.4789,101.1628,101.2842,3870900.0],["2023-06-01",101.8868,103.5347,100.1165,102.8285,1618900.0],["2023-06-02",103.5253,104.3822,102.9226,103.6571,1119200.0],["2023-06-05",104.1185,104.7306,102.885,103.0921,1307300.0],["2023-06-06",103.1204,104.1656,103.0451,103.5724,1693300.0],["2023-06-07",103.8455,106.0395,103.2616,105.6723,1337800.0],["2023-06-08",105.5781,105.6629,104.175,105.3804,1213500.0],["2023-06-09",104.7212,106.3597,104.0526,105.4274,1602900.0],["2023-06-12",105.3427,106.5857,105.1449,105.7947,1119100.0],["2023-06-13",105.8512,108.2618,105.8512,106.8305,1308900.0],["2023-06-14",106.8776,107.1507,104.8154,104.9001,2878600.0],["2023-06-15",104.0809,105.3615,103.1769,104.0903,3260100.0],["2023-06-16",104.5235,105.1355,103.5441,104.6835,3778800.0],["2023-06-20",103.45,103.789,101.7738,102.2729,3393800.0],["2023-06-21",101.8868,102.2541,99.382,101.4443,4040100.0],["2023-06-22",101.8962,101.8962,100.5779,101.6985,1801100.0],["2023-06-23",101.2277,101.4631,100.3708,101.2559,3587800.0],["2023-06-26",101.3689,102.6402,101.0864,102.6025,1693300.0],["2023-06-27",102.7343,103.2711,102.0187,102.3012,990100.0],["2023-06-28",102.0657,102.5554,101.1335,102.5083,2185100.0],["2023-06-29",102.7061,103.0451,102.2823,102.7249,1416900.0],["2023-06-30",103.224,103.4029,102.3765,102.6778,1825900.0],["2023-07-03",102.6119,105.2203,102.5271,104.062,952100.0],["2023-07-05",103.2428,103.6477,101.8209,103.6195,2430800.0],["2023-07-06",103.1769,103.3558,101.8303,102.4142,2118100.0],["2023-07-07",101.6703,103.0168,101.6703,101.9528,1850500.0],["2023-07-10",101.5384,102.3576,100.2295,100.5214,1541000.0],["2023-07-11",100.5497,102.7908,100.4649,102.7061,2003300.0],["2023-07-12",103.2805,103.6665,100.5214,101.3218,1745600.0],["2023-07-13",97.979,100.5685,97.8471,98.7134,3209400.0],["2023-07-14",98.7323,98.7323,95.0787,95.2764,3465000.0],["2023-07-17",95.3894,96.5759,94.702,96.4347,1950900.0],["2023-07-18",96.1427,98.4215,96.1427,97.3857,1742600.0],["2023-07-19",97.64,99.8529,97.5176,99.6174,2726700.0],["2023-07-20",100.6156,105.5593,100.1919,105.4463,3263200.0],["2023-07-21",105.4839,105.7853,103.8078,104.3539,1467900.0],["2023-07-24",104.6553,106.435,104.5517,105.5687,1138000.0],["2023-07-25",105.2297,106.0489,103.7419,104.0244,1064800.0],["2023-07-26",104.8625,106.8211,104.015,106.3691,1282400.0],["2023-07-27",106.6045,106.6045,105.4745,106.1996,1088300.0],["2023-07-28",107.2072,107.4332,105.2579,105.8983,1165500.0],["2023-07-31",106.0866,107.1789,105.5216,106.1054,890400.0],["2023-08-01",105.8794,106.7458,105.032,106.435,1459700.0],["2023-08-02",105.2203,105.6817,99.2502,100.2954,2844000.0],["2023-08-03",99.7681,105.3898,99.6739,104.8624,2727100.0],["2023-08-04",104.8248,104.8342,103.111,103.4594,1518200.0],["2023-08-07",104.0244,105.4463,103.5818,104.2786,905700.0],["2023-08-08",103.0545,104.6082,102.1976,103.9961,1432900.0],["2023-08-09",103.836,105.079,103.1204,103.2051,1053600.0],["2023-08-10",103.9491,105.8041,103.9491,104.2316,1002000.0],["2023-08-11",104.2692,104.6365,102.3577,102.6778,1365500.0],["2023-08-14",102.6307,103.0356,100.0977,100.6627,1524200.0],["2023-08-15",99.0524,99.9564,98.5439,98.9394,1474100.0],["2023-08-16",100.7568,104.2033,100.2483,103.337,2269100.0],["2023-08-17",104.1279,105.0131,101.4254,101.6137,1724500.0],["2023-08-18",100.9828,102.0092,99.8811,99.9941,1464000.0],["2023-08-21",99.8623,100.3425,98.205,99.1466,1547900.0],["2023-08-22",98.93,99.9941,98.4686,98.9865,1001800.0],["2023-08-23",98.9959,100.2578,98.9959,99.4574,897100.0],["2023-08-24",99.1843,100.9263,98.9583,99.1937,1104600.0],["2023-08-25",99.2314,100.5214,98.7229,99.0054,1217300.0],["2023-08-28",99.3726,100.0788,98.591,99.269,1027800.0],["2023-08-29",99.6457,100.7098,98.883,100.3425,1178000.0],["2023-08-30",100.2476,103.9414,100.2476,103.7515,1855900.0],["2023-08-31",104.2073,104.2073,102.2512,102.3746,2218900.0],["2023-09-01",103.1153,105.3183,102.6975,104.986,1330000.0],["2023-09-05",104.7771,104.986,101.7479,101.8144,1444800.0],["2023-09-06",101.9093,103.4382,101.4915,102.4886,1360300.0],["2023-09-07",102.612,103.5616,102.0803,102.2987,1493800.0],["2023-09-08",102.2227,102.3176,100.5134,100.8458,1707500.0],["2023-09-11",101.6435,103.0014,101.3586,102.3461,1386700.0],["2023-09-12",102.612,104.3878,102.4126,103.9699,1305400.0],["2023-09-13",104.4542,104.9195,102.669,103.4097,2446800.0],["2023-09-14",104.2358,105.4323,103.5521,104.9765,2585300.0],["2023-09-15",104.4162,104.4922,103.1818,103.2957,2901900.0],["2023-09-18",103.7325,105.7361,102.707,105.4418,2140500.0],["2023-09-19",105.8881,108.6798,105.5177,107.6638,2654500.0],["2023-09-20",108.2241,109.9523,107.6733,108.395,2142200.0],["2023-09-21",108.319,109.2591,106.8377,108.1101,1935400.0],["2023-09-22",108.6324,109.0787,107.7968,108.338,1741100.0],["2023-09-25",107.9772,110.2657,107.3315,109.43,1983400.0],["2023-09-26",109.0407,109.544,107.0466,107.5594,1247100.0],["2023-09-27",107.0656,107.7303,105.8026,107.322,1262800.0],["2023-09-28",107.4549,107.8917,106.6762,106.8187,910000.0],["2023-09-29",106.7427,107.0086,105.6412,105.7931,1206900.0],["2023-10-02",105.3373,105.8596,104.4827,105.3183,1338000.0],["2023-10-03",104.7296,105.6697,103.818,104.3688,1192800.0],["2023-10-04",104.5682,106.002,103.5141,105.8311,1009800.0],["2023-10-05",105.8026,107.1415,105.1569,106.7047,1014700.0],["2023-10-06",106.5243,108.2241,106.2014,107.4454,1186100.0],["2023-10-09",107.0656,108.6324,106.7522,108.414,831800.0],["2023-10-10",108.6704,109.639,108.1956,108.9363,1247900.0],["2023-10-11",108.9742,109.8194,108.2715,108.9837,941200.0],["2023-10-12",109.468,109.4775,107.341,108.2336,1125200.0],["2023-10-13",109.8099,114.7952,109.8099,114.2539,2897400.0],["2023-10-16",114.8996,121.4233,113.5797,118.622,3982700.0],["2023-10-17",118.8404,122.7337,118.8309,121.4707,3391500.0],["2023-10-18",121.6702,122.4203,120.5876,120.9865,1647500.0],["2023-10-19",120.5117,122.5913,118.1662,118.4511,1863300.0],["2023-10-20",118.7549,119.4386,116.9412,116.9792,1511600.0],["2023-10-23",116.3525,117.0837,115.5643,115.6878,1004900.0],["2023-10-24",117.2071,118.2422,116.2955,118.0238,2456200.0],["2023-10-25",118.6885,120.5497,118.2422,118.8784,2001700.0],["2023-10-26",119.2582,120.1793,118.584,119.2867,1828000.0],["2023-10-27",118.3371,118.5175,116.3525,117.0837,2431500.0],["2023-10-30",117.7959,119.2392,117.1976,119.1443,1767700.0],["2023-10-31",119.2962,122.1544,119.2962,121.6702,2475000.0],["2023-11-01",122.4963,123.9017,121.1574,123.2085,2992500.0],["2023-11-02",128.4217,131.0331,122.9521,124.7373,3689200.0],["2023-11-03",125.5065,126.5985,124.7943,125.0887,2006600.0],["2023-11-06",125.1551,125.6299,122.9426,123.9397,1266100.0],["2023-11-07",123.9397,124.0346,122.4203,123.123,1353100.0],["2023-11-08",122.8951,123.237,121.4802,122.7622,795700.0],["2023-11-09",122.9331,123.3035,122.1355,122.4868,1133600.0],["2023-11-10",122.9806,123.8542,121.8601,123.7498,818100.0],["2023-11-13",124.0821,124.5094,122.6577,123.3034,1133100.0],["2023-11-14",123.3699,125.6394,122.6672,125.0127,1091300.0],["2023-11-15",124.9272,126.1427,124.1771,124.9367,1279400.0],["2023-11-16",125.3356,128.4787,125.0127,127.9564,2361000.0],["2023-11-17",128.1938,128.8395,126.5795,127.4246,1125500.0],["2023-11-20",126.4941,128.0799,126.0478,127.852,1205600.0],["2023-11-21",128.2033,128.887,127.6146,128.1558,1119900.0],["2023-11-22",128.5547,129.7321,127.9754,129.2289,1034300.0],["2023-11-24",129.3333,130.0645,129.0105,129.7227,443200.0],["2023-11-27",129.5707,130.8716,129.4093,130.5393,1167700.0],["2023-11-28",130.4538,130.4728,129.0674,129.5517,754300.0],["2023-11-29",129.4753,130.3259,128.6533,129.5039,1041400.0],["2023-11-30",129.0069,131.8935,129.0069,131.7788,2574300.0],["2023-12-01",130.8899,131.903,130.498,131.5972,1033500.0],["2023-12-04",130.8421,133.5375,130.5362,132.5147,1320600.0],["2023-12-05",132.5721,133.5088,131.406,132.553,1504400.0],["2023-12-06",132.6868,133.7955,132.0846,132.3714,1008100.0],["2023-12-07",132.6868,133.7191,131.9221,132.878,1685800.0],["2023-12-08",133.6044,133.7955,132.4383,133.1647,806300.0],["2023-12-11",134.7609,138.5842,133.8147,136.749,2447900.0],["2023-12-12",136.6821,138.135,135.8028,137.982,1809500.0],["2023-12-13",137.3894,138.1732,136.7395,137.9725,1397500.0],["2023-12-14",137.5901,137.724,132.878,133.0882,2535500.0],["2023-12-15",132.0082,135.6785,131.903,132.9162,3198700.0],["2023-12-18",132.9544,133.4706,131.6163,132.6199,1612600.0],["2023-12-19",132.6199,132.7346,131.5972,132.142,1738300.0],["2023-12-20",131.406,131.7788,129.5613,129.6282,1508700.0],["2023-12-21",129.7046,129.9149,128.2422,129.4179,1511800.0],["2023-12-22",129.848,131.5971,129.3127,131.3295,1227300.0],["2023-12-26",131.3295,132.5625,131.0141,131.9795,704800.0],["2023-12-27",131.5207,132.3044,131.3582,132.2758,714400.0],["2023-12-28",131.97,133.6904,131.97,133.6426,900500.0],["2023-12-29",133.6522,134.1874,133.2507,133.7955,723400.0],["2024-01-02",134.1301,137.5519,134.1301,137.4563,2263600.0],["2024-01-03",137.7144,139.0239,137.4468,138.5938,1701200.0],["2024-01-04",140.5819,144.7683,140.5819,141.9391,3176500.0],["2024-01-05",142.742,143.5831,141.0789,143.3537,1551200.0],["2024-01-08",143.3155,144.1279,142.0156,142.7802,2398600.0],["2024-01-09",143.6118,144.6728,142.0921,144.3096,1599700.0],["2024-01-10",144.3765,145.2845,143.2869,143.6692,1335100.0],["2024-01-11",143.239,143.9463,141.681,143.7265,1532400.0],["2024-01-12",144.3287,144.5198,142.2832,144.3573,1115400.0],["2024-01-16",144.7397,145.6668,143.7934,144.8066,1187500.0],["2024-01-17",144.8639,147.0814,144.3,145.8102,1615300.0],["2024-01-18",145.0742,146.527,143.5353,146.1638,1573700.0],["2024-01-19",148.1519,149.6048,147.3204,148.0372,1989700.0],["2024-01-22",148.5629,149.4136,148.3144,148.5247,940600.0],["2024-01-23",148.5247,149.8628,147.0432,147.3013,1140700.0],["2024-01-24",148.7541,152.5487,148.6968,150.465,2374600.0],["2024-01-25",151.3922,152.3193,149.9967,152.0326,1253300.0],["2024-01-26",151.8605,151.9944,150.9143,151.3731,1034900.0],["2024-01-29",150.3312,151.1341,148.8497,149.1651,1277000.0],["2024-01-30",149.0696,149.9203,148.1233,149.5762,1135500.0],["2024-01-31",149.9202,150.3408,148.1424,148.3909,1349800.0],["2024-02-01",147.5211,149.6143,146.6417,149.2894,1005100.0],["2024-02-02",150.054,151.2106,149.7004,150.4172,1088300.0],["2024-02-05",149.5475,150.4842,148.8115,149.9011,1331400.0],["2024-02-06",149.5379,150.876,149.1269,150.3981,965300.0],["2024-02-07",150.7326,152.2906,150.5797,151.5929,1871300.0],["2024-02-08",155.7985,160.6254,152.8833,154.6037,3791900.0],["2024-02-09",153.2656,153.495,151.526,152.9597,1563900.0],["2024-02-12",153.6861,153.8773,151.8892,152.2811,1196300.0],["2024-02-13",153.7244,153.7244,150.1878,151.5738,1383300.0],["2024-02-14",152.1377,154.6133,150.9716,154.2596,1467600.0],["2024-02-15",155.0625,155.4257,153.0649,154.7375,1757300.0],["2024-02-16",154.8427,157.1653,154.3648,154.6324,1777700.0],["2024-02-20",154.3648,155.7507,152.5774,152.6634,1740600.0],["2024-02-21",153.2178,153.992,151.1915,152.1377,1977700.0],["2024-02-22",152.1377,153.8773,149.5379,153.1127,1851600.0],["2024-02-23",153.084,154.078,151.851,152.0995,1636300.0],["2024-02-26",152.3862,153.5905,151.7936,152.7399,1311900.0],["2024-02-27",152.3958,153.0935,151.2679,152.4914,1270600.0],["2024-02-28",152.5105,153.8487,152.5105,153.495,1083500.0],["2024-02-29",153.7817,153.7817,151.3062,152.4723,2637200.0],["2024-03-01",152.3377,152.6645,148.646,149.1555,2931100.0],["2024-03-04",148.3576,150.4053,147.925,150.338,1661800.0],["2024-03-05",150.3861,151.8185,149.9631,150.713,1356500.0],["2024-03-06",150.3669,151.136,148.7806,150.9725,1804100.0],["2024-03-07",150.9148,151.0302,149.3959,150.588,1316700.0],["2024-03-08",150.1361,151.3475,149.5785,150.8572,1145300.0],["2024-03-11",150.5207,153.7989,150.4053,153.7605,1582100.0],["2024-03-12",153.8181,154.4911,151.9147,153.4336,1798600.0],["2024-03-13",153.9335,154.2892,152.4146,153.8951,1457600.0],["2024-03-14",153.5874,154.3565,152.0108,153.2221,1596700.0],["2024-03-15",151.7608,156.4234,151.3763,155.9331,9247300.0],["2024-03-18",155.0968,157.0195,154.6161,156.7119,1525800.0],["2024-03-19",157.7598,157.952,155.0391,156.087,1994900.0],["2024-03-20",155.8466,156.5676,154.3181,154.9429,1548400.0],["2024-03-21",153.9239,156.4427,153.5394,155.9043,1954600.0],["2024-03-22",156.7022,159.173,156.2216,158.8653,1572500.0],["2024-03-25",160.0863,163.1049,159.7978,162.4416,2459700.0],["2024-03-26",162.8261,164.9796,162.5954,164.2105,1704600.0],["2024-03-27",164.4701,164.97,161.9417,163.278,1469600.0],["2024-03-28",165.3834,166.7677,164.4893,166.3255,1735800.0],["2024-04-01",166.3928,166.7966,164.6719,165.9025,1397800.0],["2024-04-02",166.3255,167.0561,165.2872,165.8736,1503100.0],["2024-04-03",165.9698,167.085,165.6429,166.7196,930300.0],["2024-04-04",167.3253,167.8252,163.8067,164.6143,1242300.0],["2024-04-05",165.2872,166.7581,164.6335,166.1428,999000.0],["2024-04-08",166.6139,166.8831,165.3545,165.7006,1004400.0],["2024-04-09",165.7776,166.239,160.4804,161.8264,1218600.0],["2024-04-10",161.2399,163.4318,160.6246,163.1914,1288100.0],["2024-04-11",162.3551,162.3551,159.1345,159.2114,1270300.0],["2024-04-12",159.5863,162.4608,159.4614,160.3651,1711200.0],["2024-04-15",162.2589,162.3358,159.0768,159.3556,1127000.0],["2024-04-16",159.9805,160.2785,157.7405,157.8655,974800.0],["2024-04-17",156.0005,157.6732,154.8372,156.6254,1581500.0],["2024-04-18",158.7211,162.9799,158.3173,162.5762,2068300.0],["2024-04-19",163.4414,167.133,163.2107,166.2774,2368200.0],["2024-04-22",166.4697,169.3153,165.7487,168.6328,1698300.0],["2024-04-23",169.3442,170.094,167.9214,168.5078,1410800.0],["2024-04-24",168.0944,168.0944,164.7008,165.6141,1772400.0],["2024-04-25",165.6429,166.3928,164.6719,165.6814,1161200.0],["2024-04-26",164.1528,164.3163,161.5379,163.4991,1279000.0],["2024-04-29",164.0182,164.1816,162.5185,163.028,1238400.0],["2024-04-30",163.1819,164.0855,162.0282,163.4895,1124600.0],["2024-05-01",163.4895,167.0754,163.4895,164.9315,1693800.0],["2024-05-02",169.2,170.517,161.7879,162.6435,3182100.0],["2024-05-03",161.4706,162.5281,158.8557,161.6821,1668300.0],["2024-05-06",162.9704,164.2586,162.3262,163.5087,1183300.0],["2024-05-07",163.7683,164.1432,161.3168,161.6917,1743400.0],["2024-05-08",162.4127,164.547,162.4127,163.701,1295200.0],["2024-05-09",163.2203,165.0469,162.8454,164.8354,986300.0],["2024-05-10",165.5468,166.3447,164.7008,166.0371,901000.0],["2024-05-13",166.2294,167.0465,163.1049,163.3164,1096000.0],["2024-05-14",163.8163,164.2586,162.1339,162.5473,1135200.0],["2024-05-15",161.2111,162.7012,158.7211,159.8459,1482300.0],["2024-05-16",161.1726,163.1049,160.6727,162.5473,1173700.0],["2024-05-17",163.9605,164.1047,162.432,162.9607,988200.0],["2024-05-20",162.9607,163.1914,161.0861,161.3745,823400.0],["2024-05-21",161.8167,163.4798,161.3552,161.6917,1901000.0],["2024-05-22",161.6533,162.4608,158.7115,159.7498,1144600.0],["2024-05-23",158.625,159.4421,157.1925,157.6636,2039800.0],["2024-05-24",158.1443,158.6057,157.6636,158.4711,988500.0],["2024-05-28",158.0097,158.8557,156.5196,158.3077,1460200.0],["2024-05-29",157.9616,158.202,156.6253,157.1829,827900.0],["2024-05-30",156.9137,158.8365,156.2696,158.6057,1366200.0],["2024-05-31",159.0988,162.1924,158.8281,161.9507,2329200.0],["2024-06-03",161.332,162.1344,157.3103,158.6638,1503800.0],["2024-06-04",157.7454,159.1278,156.8366,157.987,1680300.0],["2024-06-05",158.074,158.9441,155.4928,157.871,1181700.0],["2024-06-06",158.0934,159.0601,156.5562,157.697,942100.0],["2024-06-07",158.5381,160.8099,157.7163,159.5725,1351800.0],["2024-06-10",159.5242,159.5822,157.5327,158.3641,818900.0],["2024-06-11",158.103,158.103,155.8312,156.2275,1111100.0],["2024-06-12",155.6475,157.871,154.5261,155.2898,1280700.0],["2024-06-13",155.2608,155.5605,153.1629,155.4831,1188100.0],["2024-06-14",153.1822,153.9846,151.5484,151.8481,1986600.0],["2024-06-17",152.2928,153.4723,151.4518,153.4626,2557800.0],["2024-06-18",152.0511,156.4595,151.6548,154.7387,1920000.0],["2024-06-20",158.7121,159.0795,154.9514,157.1846,1909800.0],["2024-06-21",155.6958,155.6958,153.4046,155.1738,2016600.0],["2024-06-24",155.3284,158.6444,155.2124,157.0106,1301700.0],["2024-06-25",157.4843,157.6197,155.1158,155.9762,1165000.0],["2024-06-26",155.5605,155.5605,152.2445,153.0953,1196900.0],["2024-06-27",153.4336,154.8257,152.6409,154.6904,1222200.0],["2024-06-28",154.9224,155.6088,153.2983,154.352,2576300.0],["2024-07-01",155.9762,156.3629,154.294,155.2028,1187300.0],["2024-07-02",153.9943,154.8934,153.0083,154.8548,1245800.0],["2024-07-03",154.5841,155.3961,153.4916,154.1394,701200.0],["2024-07-05",153.8977,153.8977,152.2638,153.1629,920100.0],["2024-07-08",153.598,155.2511,153.1243,154.236,1278700.0],["2024-07-09",153.888,155.5508,153.2692,153.4433,1050900.0],["2024-07-10",153.9943,155.0964,152.9212,154.6517,1172700.0],["2024-07-11",154.1394,156.7689,152.7859,156.6529,1085300.0],["2024-07-12",157.0976,158.7991,156.4402,158.248,1097000.0],["2024-07-15",158.7894,161.6607,158.5961,161.361,1259900.0],["2024-07-16",162.4824,163.6039,161.332,162.2311,1307200.0],["2024-07-17",163.0335,165.3537,163.0335,165.025,1079000.0],["2024-07-18",167.7319,173.9481,167.3162,170.8159,2535100.0],["2024-07-19",171.6376,171.6376,168.2443,168.5827,1239500.0],["2024-07-22",169.6654,169.8684,168.2249,169.0177,960700.0],["2024-07-23",168.7083,170.0425,167.6256,167.8286,903500.0],["2024-07-24",168.8147,170.5742,166.5235,166.6105,1232700.0],["2024-07-25",167.1422,170.3615,156.8753,159.9012,3802300.0],["2024-07-26",160.926,165.489,160.926,163.5459,1913700.0],["2024-07-29",163.8456,165.5857,162.6951,163.6039,1471600.0],["2024-07-30",164.3386,168.1283,164.3386,167.8189,1172900.0],["2024-07-31",167.2099,167.8383,165.315,165.431,1194200.0],["2024-08-01",168.6987,174.8569,167.2485,171.4829,2443500.0],["2024-08-02",170.6515,173.9772,168.1089,170.9415,1699600.0],["2024-08-05",170.9705,170.9705,162.7628,163.4008,1922600.0],["2024-08-06",163.6522,166.4945,163.5845,164.1452,2327900.0],["2024-08-07",164.8027,168.9404,164.4933,164.996,1155000.0],["2024-08-08",164.2903,165.8758,163.5749,164.851,1006800.0],["2024-08-09",164.996,165.9627,164.4836,165.344,1000100.0],["2024-08-12",167.0939,167.2775,164.8703,165.6631,1026100.0],["2024-08-13",165.8757,167.6642,164.2999,166.2431,1066500.0],["2024-08-14",170.1488,175.3113,169.9168,174.9342,2231000.0],["2024-08-15",176.8001,178.1825,171.6956,172.1887,2263300.0],["2024-08-16",172.6043,174.1898,171.0189,173.6678,1236000.0],["2024-08-19",173.0877,174.8279,173.0877,174.6152,1039000.0],["2024-08-20",174.7312,175.1276,173.4357,174.4122,1261500.0],["2024-08-21",175.524,176.2104,172.411,172.8944,1866000.0],["2024-08-22",173.4454,175.2726,172.4207,175.2049,2559700.0],["2024-08-23",175.8043,175.8333,173.0587,174.5089,1527500.0],["2024-08-26",174.4509,177.8925,174.1608,177.0031,1858100.0],["2024-08-27",177.4961,179.3523,176.9257,178.9849,1204400.0],["2024-08-28",179.1203,181.3632,178.5982,180.8411,1569700.0],["2024-08-29",180.5897,182.5232,179.3523,182.0882,1397700.0],["2024-08-30",182.1174,183.8661,181.4956,183.5552,1430400.0],["2024-09-03",184.585,185.8771,183.4872,183.8078,2314600.0],["2024-09-04",185.2748,185.3136,182.8071,184.4587,1212700.0],["2024-09-05",184.7501,184.7501,178.5908,180.4658,1723700.0],["2024-09-06",182.2922,183.0694,179.096,180.0772,1687600.0],["2024-09-09",181.107,183.6621,180.2035,181.8648,1274300.0],["2024-09-10",182.3408,182.8071,179.0766,179.6012,1298100.0],["2024-09-11",179.2029,179.7178,175.9289,179.1349,1765600.0],["2024-09-12",178.5228,181.0779,177.7553,180.7961,994200.0],["2024-09-13",182.1562,183.2637,181.3013,182.9334,1058500.0],["2024-09-16",184.1964,185.8479,183.1277,185.129,994900.0],["2024-09-17",184.9736,185.7313,182.0785,184.8376,948800.0],["2024-09-18",184.8181,186.1005,184.0312,185.5662,1235400.0],["2024-09-19",186.0422,187.0137,181.9619,185.2456,1594900.0],["2024-09-20",185.6536,187.684,184.721,185.5565,4397100.0],["2024-09-23",186.1782,188.4418,186.0131,187.3926,1712000.0],["2024-09-24",187.4995,187.4995,185.1096,186.3531,1339700.0],["2024-09-25",187.0915,187.4703,184.2935,184.585,1234900.0],["2024-09-26",183.7689,185.4885,182.642,183.3123,835700.0],["2024-09-27",182.642,184.1186,182.642,182.9917,890700.0],["2024-09-30",183.6135,184.4684,180.699,184.2449,1024500.0],["2024-10-01",183.8272,186.1005,182.642,184.4684,1142500.0],["2024-10-02",184.1672,185.4302,183.9826,184.7987,729700.0],["2024-10-03",184.9056,185.0804,181.7288,182.4865,1295500.0],["2024-10-04",182.0396,185.3524,181.8259,185.1387,704700.0],["2024-10-07",184.5364,184.653,173.9471,176.0844,2924000.0],["2024-10-08",177.0461,178.6685,176.4632,177.6582,1167900.0],["2024-10-09",176.8518,180.3784,175.8706,179.64,1003200.0],["2024-10-10",186.2948,186.2948,179.8246,180.4949,1271600.0],["2024-10-11",182.2534,183.3026,181.0487,182.914,1240600.0],["2024-10-14",182.9431,185.741,181.6413,185.0999,1200100.0],["2024-10-15",186.5086,190.2877,185.5371,187.5092,2423500.0],["2024-10-16",186.7223,190.2877,186.7223,190.0739,1459200.0],["2024-10-17",191.8712,193.1245,188.0727,189.9379,1918200.0],["2024-10-18",189.2676,190.142,188.0047,189.8019,1051600.0],["2024-10-21",189.3939,189.7145,186.936,187.1497,1163200.0],["2024-10-22",186.2268,187.6258,184.8959,187.2857,777700.0],["2024-10-23",186.5377,188.2767,186.0131,187.2857,1166600.0],["2024-10-24",187.8978,188.9179,186.1394,186.528,977700.0],["2024-10-25",186.528,187.616,182.5837,182.7585,1154000.0],["2024-10-28",183.6135,184.5267,182.8848,183.8175,1778300.0],["2024-10-29",183.7495,184.2255,181.1459,181.2527,1207200.0],["2024-10-30",182.0493,184.3518,182.0493,184.0409,1469100.0],["2024-10-31",189.4425,189.5396,180.3298,181.2042,3914800.0],["2024-11-01",180.8447,182.1854,178.5131,178.9017,1533700.0],["2024-11-04",179.9023,179.9023,176.8227,177.1724,1431200.0],["2024-11-05",177.3279,180.2035,176.0746,179.7858,1626500.0],["2024-11-06",189.6271,189.6271,181.6122,183.4095,2349500.0],["2024-11-07",184.1964,185.7508,181.5345,185.1193,1282300.0],["2024-11-08",187.9949,192.901,186.2851,191.2883,2018600.0],["2024-11-11",192.3473,195.2715,191.5506,191.8907,1339700.0],["2024-11-12",191.9975,193.5422,190.9677,192.4541,959600.0],["2024-11-13",192.357,194.0571,191.3758,191.6769,1128100.0],["2024-11-14",191.1135,192.2696,189.4036,190.2003,953100.0],["2024-11-15",190.4334,192.765,190.4334,191.2689,1397400.0],["2024-11-18",191.0163,194.368,190.7831,194.2708,1108700.0],["2024-11-19",193.2216,193.8142,190.754,190.9969,1134400.0],["2024-11-20",192.0655,192.969,190.55,191.6672,983200.0],["2024-11-21",193.9502,197.7391,192.2404,197.6808,2437200.0],["2024-11-22",197.0687,199.4975,196.447,197.9917,2346300.0],["2024-11-25",197.0591,199.3324,196.0293,196.2721,4504400.0],["2024-11-26",198.5551,202.2954,196.6218,201.9457,2010500.0],["2024-11-27",201.8291,203.8984,200.741,202.2663,1429600.0],["2024-11-29",202.8518,203.6715,202.0223,202.3736,698700.0],["2024-12-02",202.7834,203.2713,199.3193,199.4462,1282900.0],["2024-12-03",200.3146,200.5391,197.6897,198.4801,1277300.0],["2024-12-04",198.2654,200.8513,197.153,199.9926,1360900.0],["2024-12-05",200.7733,201.8857,199.173,199.2901,1165000.0],["2024-12-06",198.363,199.9341,196.6651,198.7143,1050700.0],["2024-12-09",197.8068,199.4755,194.089,194.2256,2307200.0],["2024-12-10",194.6257,194.8599,190.0881,190.3418,1667300.0],["2024-12-11",190.3906,191.3274,186.5166,188.6244,1541400.0],["2024-12-12",189.8149,190.4102,187.2973,187.6486,1113000.0],["2024-12-13",189.1318,192.9082,188.9464,191.5128,1803000.0],["2024-12-16",192.2447,193.7962,190.1662,190.3028,1409100.0],["2024-12-17",189.4636,189.8052,186.9948,188.722,1324400.0],["2024-12-18",187.834,189.005,184.5162,184.6724,1378400.0],["2024-12-19",185.0725,187.4827,183.8234,185.1993,1478500.0],["2024-12-20",183.8722,190.2052,182.8769,188.8781,2351800.0],["2024-12-23",187.8926,189.1514,187.0631,188.9464,1336100.0],["2024-12-24",189.1806,191.0835,188.2536,190.7907,453200.0],["2024-12-26",190.7322,191.1811,189.8149,190.8883,563300.0],["2024-12-27",189.4636,191.0542,187.9316,189.1123,1094400.0],["2024-12-30",188.1853,188.4586,185.1701,187.8926,1041700.0],["2024-12-31",187.873,188.722,187.1607,188.1268,758000.0],["2025-01-02",188.361,189.0733,185.8141,187.3071,1721900.0],["2025-01-03",188.0585,188.8196,186.2239,186.8192,1431600.0],["2025-01-06",186.9851,187.8926,180.8667,181.4132,2622900.0],["2025-01-07",181.5888,183.0623,179.7348,181.54,2265500.0],["2025-01-08",184.1552,187.1997,180.5447,187.1607,2401700.0],["2025-01-10",184.0576,186.1361,172.1918,176.6122,4642100.0],["2025-01-13",174.0848,179.8909,173.8214,178.1247,2381500.0],["2025-01-14",178.8566,182.5451,177.5392,182.2914,1554500.0],["2025-01-15",184.4284,185.5604,182.428,183.4819,1672300.0],["2025-01-16",183.8527,187.3169,183.238,186.4777,1502000.0],["2025-01-17",186.6826,188.2244,184.0674,184.3309,1519000.0],["2025-01-21",185.6287,188.6439,184.9261,185.1603,1609200.0],["2025-01-22",186.3996,187.2485,180.4276,180.7691,1856800.0],["2025-01-23",180.7691,183.4721,179.7543,180.1934,2241700.0],["2025-01-24",180.0861,181.9889,179.4518,181.5693,1215500.0],["2025-01-27",182.7891,188.5951,182.6817,188.5171,1518700.0],["2025-01-28",187.4339,188.2536,185.6287,186.341,875600.0],["2025-01-29",185.375,188.2829,185.2188,186.1946,724800.0],["2025-01-30",188.1561,189.7076,187.151,189.1416,879600.0],["2025-01-31",189.3075,189.8735,187.6291,187.6779,1619400.0],["2025-02-03",186.263,188.1073,182.955,187.3364,1223700.0],["2025-02-04",186.5557,188.8001,185.8726,186.2532,1109100.0],["2025-02-05",188.6537,188.6537,186.302,188.3414,1288600.0],["2025-02-06",190.2833,194.2256,185.3164,187.2388,2641200.0],["2025-02-07",187.3559,188.0975,183.4819,185.6385,1928100.0],["2025-02-10",185.1408,185.5506,181.0424,182.067,1544200.0],["2025-02-11",182.3792,186.2434,180.2715,184.848,1374600.0],["2025-02-12",183.5404,184.8773,181.5303,184.7504,2641300.0],["2025-02-13",185.4043,188.4098,183.6576,188.1073,1889100.0],["2025-02-14",187.4632,188.0292,181.3058,183.0916,3917900.0],["2025-02-18",183.6868,186.2337,183.1892,184.3797,3622000.0],["2025-02-19",184.1357,187.1509,183.4331,186.9655,1142800.0],["2025-02-20",185.4043,185.8824,181.1107,184.6041,1382200.0],["2025-02-21",184.3601,185.1603,180.9155,181.1692,1428000.0],["2025-02-24",182.1255,185.697,181.9792,184.1845,2009400.0],["2025-02-25",185.6482,186.7899,184.3504,185.8726,912200.0],["2025-02-26",185.5116,186.3313,183.0135,183.8722,1269200.0],["2025-02-27",185.8629,190.4589,184.809,190.3418,1397600.0],["2025-02-28",192.1764,195.1038,190.9371,194.3329,3365900.0],["2025-03-03",194.7037,198.3826,194.7037,197.1725,1775200.0],["2025-03-04",197.3677,197.6019,193.6206,194.2158,2513400.0],["2025-03-05",196.0894,196.6163,192.1666,194.733,1598200.0],["2025-03-06",193.3571,193.7377,190.8102,192.6545,1460100.0],["2025-03-07",192.5277,196.548,191.0445,195.8747,1957900.0],["2025-03-10",194.7959,199.6014,193.5112,194.9038,2711800.0],["2025-03-11",194.6586,199.67,190.4122,197.689,3412600.0],["2025-03-12",197.3261,197.5321,189.1079,194.4233,2688800.0],["2025-03-13",195.1588,198.3461,195.1588,198.1009,1674200.0],["2025-03-14",198.7383,203.8478,197.3654,203.4849,2546000.0],["2025-03-17",202.1414,207.0743,201.7393,206.0446,3318900.0],["2025-03-18",205.4169,205.8974,201.0136,201.3764,1894300.0],["2025-03-19",200.6213,201.3372,198.8854,200.9155,1787800.0],["2025-03-20",203.1417,208.8003,203.1417,206.123,2542700.0],["2025-03-21",204.4362,206.8487,201.5431,202.4846,2888200.0],["2025-03-24",203.0044,203.9949,201.7589,203.2986,1240800.0],["2025-03-25",203.838,205.309,202.1316,204.1028,1064600.0],["2025-03-26",205.2796,207.1527,204.0145,205.2404,1086700.0],["2025-03-27",206.5545,206.5545,203.4947,205.2502,1827500.0],["2025-03-28",205.7896,205.7896,200.8469,202.465,2113400.0],["2025-03-31",202.0629,204.4362,201.1312,203.073,1926300.0],["2025-04-01",203.7791,206.123,202.3767,203.4947,1583600.0],["2025-04-02",202.6513,203.5241,199.8367,201.4647,1674700.0],["2025-04-03",198.5618,204.4166,198.3755,201.3568,2010700.0],["2025-04-04",198.4441,199.719,182.6353,182.9687,3352200.0],["2025-04-07",179.6638,183.7729,172.6028,177.0453,4062000.0],["2025-04-08",183.2041,185.9304,177.3199,179.9286,3087000.0],["2025-04-09",176.5256,190.4809,176.5256,189.2746,2844000.0],["2025-04-10",188.1076,190.2455,183.0276,187.1073,1895500.0],["2025-04-11",185.7637,189.6375,183.4199,188.8333,1876900.0],["2025-04-14",190.4711,193.6289,189.6375,191.7264,1631900.0],["2025-04-15",192.4227,194.0997,190.5888,190.7849,1691600.0],["2025-04-16",192.2952,193.9035,189.1962,190.4907,1596100.0],["2025-04-17",192.0206,193.0307,189.4315,190.9026,1905800.0],["2025-04-21",188.3527,189.2648,181.0564,183.3414,1296100.0],["2025-04-22",186.7444,190.726,185.3028,190.1572,1499300.0],["2025-04-23",190.9418,192.6188,189.1275,190.9712,1137700.0],["2025-04-24",190.1572,192.1088,188.6273,191.0987,914300.0],["2025-04-25",190.981,191.0987,186.9504,189.1863,1156100.0],["2025-04-28",189.9219,191.8539,188.6274,191.6381,1504100.0],["2025-04-29",190.981,195.5021,190.9712,194.9529,1462300.0],["2025-04-30",193.9133,194.7763,190.7751,194.5606,2307700.0],["2025-05-01",190.932,194.5508,188.8039,193.4328,2985100.0],["2025-05-02",194.3056,196.8848,192.6188,195.453,1508500.0],["2025-05-05",194.8352,197.6007,193.3543,196.3847,1292700.0],["2025-05-06",196.1395,198.6795,195.7668,198.1597,1119900.0],["2025-05-07",198.8364,200.6115,198.1793,200.1309,1170000.0],["2025-05-08",199.6308,202.1316,198.6403,198.7089,1185900.0],["2025-05-09",198.7089,199.3562,198.2088,198.7285,707200.0],["2025-05-12",199.572,200.8272,195.5021,198.5815,1331600.0],["2025-05-13",198.8756,200.3173,197.4144,198.6501,1077500.0],["2025-05-14",199.0816,199.0816,193.6191,196.7181,1458800.0],["2025-05-15",197.6988,201.6314,196.9731,201.3078,1126000.0],["2025-05-16",201.6608,205.1031,200.7292,205.0246,1111000.0],["2025-05-19",205.2306,206.6133,204.3381,205.8974,1029900.0],["2025-05-20",204.9952,206.172,203.936,204.1028,1058600.0],["2025-05-21",203.2888,203.7987,200.5232,201.347,1516000.0],["2025-05-22",201.4843,201.4843,196.6298,198.6109,1180000.0],["2025-05-23",198.6109,200.1505,197.5321,199.317,821300.0],["2025-05-27",200.788,203.3966,199.1306,203.2495,1095400.0],["2025-05-28",202.5533,203.8576,200.739,200.9743,931100.0],["2025-05-29",201.0038,202.7984,200.0623,202.769,839000.0],["2025-05-30",202.1708,206.3289,201.043,205.819,2491900.0],["2025-06-02",204.4068,208.5649,202.9259,208.5355,1567800.0],["2025-06-03",207.8,209.0651,203.2398,207.1822,1263500.0],["2025-06-04",206.986,208.3492,202.72,202.7984,1346600.0],["2025-06-05",203.534,203.534,200.9351,202.6611,1000000.0],["2025-06-06",204.0341,205.1521,203.0436,204.0439,1174000.0],["2025-06-09",203.0979,203.9454,194.3275,197.8456,2427000.0],["2025-06-10",197.1262,197.2838,192.6227,193.5392,1303100.0],["2025-06-11",193.0465,194.2487,190.6913,193.3224,1904000.0],["2025-06-12",193.3126,197.5696,192.7903,197.4021,1088900.0],["2025-06-13",197.4711,198.7324,195.5495,196.0225,1330200.0],["2025-06-16",196.594,198.9098,196.2491,196.7024,1199800.0],["2025-06-17",195.8451,196.4659,194.1305,195.3031,1060800.0],["2025-06-18",192.603,193.8644,188.2178,192.8198,3093600.0],["2025-06-20",193.214,195.5199,192.3567,192.4848,3101500.0],["2025-06-23",193.2041,195.5396,192.0019,195.4411,1448000.0],["2025-06-24",195.1356,195.1356,192.5341,193.1943,1771600.0],["2025-06-25",192.1596,192.8986,187.5674,188.1587,2291400.0],["2025-06-26",189.1836,191.6176,188.4938,191.3219,1611600.0],["2025-06-27",191.4501,193.3125,190.1296,192.9085,3249500.0],["2025-06-30",193.6082,198.9886,193.3717,198.3777,2385800.0],["2025-07-01",198.3875,199.0478,194.84,197.2247,1533500.0],["2025-07-02",197.3331,197.3331,189.4693,191.8541,1516100.0],["2025-07-03",192.9972,195.1159,192.5833,195.1159,963000.0],["2025-07-07",194.5148,195.6086,190.7504,191.7063,1597800.0],["2025-07-08",190.3858,192.7114,189.4989,190.5829,2182200.0],["2025-07-09",191.6669,191.6669,189.4201,191.2628,1018300.0],["2025-07-10",190.9672,191.8837,189.8044,191.8442,1379200.0],["2025-07-11",191.0066,191.3614,189.5383,190.5139,1049200.0],["2025-07-14",189.765,193.5293,189.696,193.3421,1287100.0],["2025-07-15",192.268,193.3421,188.6908,189.627,1964400.0],["2025-07-16",190.9672,193.3421,190.3661,192.7706,1448200.0],["2025-07-17",190.4449,191.2136,186.3455,190.2084,2082100.0],["2025-07-18",190.4646,192.0019,190.1,191.253,1617500.0],["2025-07-21",190.6322,192.4158,189.9226,190.1099,1211400.0],["2025-07-22",190.573,194.8202,190.4351,194.5542,1413500.0],["2025-07-23",195.4509,195.579,193.0465,194.7316,1742600.0],["2025-07-24",193.8939,193.9629,191.0165,191.115,1601000.0],["2025-07-25",191.4501,193.8447,191.4501,192.8494,1370900.0],["2025-07-28",192.2778,192.8789,188.7598,189.2033,1583600.0],["2025-07-29",190.6026,191.7161,189.4496,191.0756,1419200.0],["2025-07-30",192.1694,192.1694,188.681,189.4792,1892000.0],["2025-07-31",194.2191,204.0735,193.8053,200.2894,4538200.0],["2025-08-01",199.0576,200.2204,195.3819,196.8601,2041500.0],["2025-08-04",198.5156,200.3682,196.328,200.0726,1531300.0],["2025-08-05",201.0186,204.1819,200.9891,202.5559,1785600.0],["2025-08-06",203.9454,206.7834,202.3785,205.9655,1422200.0],["2025-08-07",206.2316,206.8031,200.9299,202.0139,1213300.0],["2025-08-08",202.8318,204.6154,202.1125,203.7877,1189400.0],["2025-08-11",204.0735,205.256,202.9993,203.4921,843800.0],["2025-08-12",204.1425,204.4972,202.1617,203.7483,1246100.0],["2025-08-13",204.2706,206.9115,203.7286,205.7684,975500.0],["2025-08-14",205.6107,206.675,204.31,205.66,879300.0],["2025-08-15",206.7736,206.7736,203.4822,203.768,1049500.0],["2025-08-18",203.1176,204.7731,202.546,204.0735,922000.0],["2025-08-19",204.1819,207.4043,204.1819,207.3156,1324500.0],["2025-08-20",207.3057,211.6318,207.2367,210.5084,1720000.0],["2025-08-21",209.6412,209.8875,203.4231,203.5414,1991800.0],["2025-08-22",205.1772,205.9655,201.9548,202.5263,1278600.0],["2025-08-25",202.753,202.753,199.0675,199.1364,1068800.0],["2025-08-26",198.2496,200.2204,198.2496,200.2204,1498100.0],["2025-08-27",199.7671,201.4719,199.6489,200.8412,859500.0],["2025-08-28",200.1909,201.2847,199.8755,200.792,1016000.0],["2025-08-29",201.3762,202.8815,201.0098,201.4753,993200.0],["2025-09-02",202.3368,203.1489,200.079,201.3663,1100100.0],["2025-09-03",200.2176,202.624,200.0295,202.5844,1057800.0],["2025-09-04",204.1986,206.4367,203.6341,206.3079,1213900.0],["2025-09-05",205.9217,206.1297,198.851,199.5739,1405000.0],["2025-09-08",199.0887,199.0887,196.0782,198.3658,1536600.0],["2025-09-09",198.6133,199.8215,198.0687,198.1776,1541100.0],["2025-09-10",197.2665,199.0392,196.6525,198.0885,1176100.0],["2025-09-11",197.732,200.792,197.732,200.5048,1293000.0],["2025-09-12",199.6828,200.6038,198.3063,198.445,1136400.0],["2025-09-15",198.5242,199.0887,194.7809,194.979,1542400.0],["2025-09-16",196.1277,196.6228,192.8894,194.3947,1489200.0],["2025-09-17",194.8007,197.1873,194.2957,195.3355,1628100.0],["2025-09-18",197.0685,205.2582,196.2663,203.6836,2215700.0],["2025-09-19",204.3768,204.4858,201.9209,204.0401,3162100.0],["2025-09-22",202.2477,205.0304,202.2477,204.4561,1821900.0],["2025-09-23",203.6638,207.1992,203.6638,205.7137,1241500.0],["2025-09-24",205.2384,207.5557,205.0998,207.3774,967900.0],["2025-09-25",207.3972,208.5559,206.1495,207.7835,1227000.0],["2025-09-26",209.9225,212.1705,209.0015,210.6949,1156600.0],["2025-09-29",210.8831,211.4277,207.9518,209.2293,1146000.0],["2025-09-30",209.5462,213.6064,209.5462,212.5666,1563500.0],["2025-10-01",210.9326,212.3586,208.6054,208.6351,1622600.0],["2025-10-02",208.952,209.1203,206.6248,207.9716,1369400.0],["2025-10-03",207.7438,209.665,207.2982,208.7738,962400.0],["2025-10-06",208.952,209.4174,206.0207,206.8031,1102100.0],["2025-10-07",207.9518,211.2396,206.9615,209.7343,1277000.0],["2025-10-08",210.8039,212.0813,209.0609,210.2889,952500.0],["2025-10-09",210.8237,211.1703,206.2089,206.9615,1103600.0],["2025-10-10",207.2289,208.3479,203.3667,203.6737,990000.0],["2025-10-13",202.5052,204.6838,201.3069,203.644,773500.0],["2025-10-14",204.565,207.8726,204.3273,207.4864,994800.0],["2025-10-15",204.0699,204.4957,196.2168,198.4747,2509100.0],["2025-10-16",195.1869,197.2071,192.7904,192.9885,2560900.0],["2025-10-17",193.1271,194.8304,192.3943,193.9688,1081900.0],["2025-10-20",194.2164,194.6621,191.1564,191.909,1139700.0],["2025-10-21",193.3945,193.3945,191.81,191.8595,1241000.0],["2025-10-22",192.0774,193.0677,190.0077,192.8993,1549500.0],["2025-10-23",194.2065,194.2065,191.7209,192.5726,965800.0],["2025-10-24",191.9883,192.939,191.1861,191.3149,1125700.0],["2025-10-27",191.1366,191.919,189.9978,191.3248,1128800.0],["2025-10-28",190.5028,191.196,188.3044,188.9976,942200.0],["2025-10-29",187.9578,188.5519,186.2545,188.1558,1302200.0],["2025-10-30",189.057,191.1366,189.0075,190.0176,1127200.0],["2025-10-31",189.3541,190.3543,188.2351,189.6611,1425900.0],["2025-11-03",189.8096,190.176,186.3238,189.3937,1706800.0],["2025-11-04",190.3345,193.5232,189.5719,193.3648,1565500.0],["2025-11-05",193.9391,195.5335,192.5923,192.8597,1381000.0],["2025-11-06",200.0394,200.7722,192.8201,196.0881,1697500.0],["2025-11-07",197.3854,201.1881,197.0685,200.3265,1360100.0],["2025-11-10",198.7718,202.8617,198.4351,201.911,1133700.0],["2025-11-11",202.8815,205.5751,201.3366,205.3473,921000.0],["2025-11-12",205.278,207.5062,204.6937,207.1794,961500.0],["2025-11-13",207.5458,209.6947,205.9514,209.1105,1669700.0],["2025-11-14",210.1503,212.9825,209.2689,212.22,2489700.0],["2025-11-17",213.1112,213.3489,206.2683,207.1794,1738700.0],["2025-11-18",207.9122,210.0512,207.1794,207.9221,1507800.0],["2025-11-19",208.4568,210.5068,206.3178,207.8924,1749900.0],["2025-11-20",209.7541,210.9821,208.3182,209.6848,1772200.0],["2025-11-21",211.2693,213.7945,209.9522,212.2398,1633400.0],["2025-11-24",212.9627,213.1112,210.2592,210.3087,2505100.0],["2025-11-25",210.794,212.4279,210.3978,210.586,1732800.0],["2025-11-26",210.5365,212.9429,210.4869,211.7941,1373500.0],["2025-11-28",211.9229,213.2796,210.685,210.9128,623300.0],["2025-12-01",211.5794,212.5047,208.8134,208.9427,1696900.0],["2025-12-02",208.9726,209.3308,207.4702,207.8582,2089900.0],["2025-12-03",208.1965,210.0671,205.928,207.5697,1825900.0],["2025-12-04",207.9378,209.3606,205.2315,205.331,1470000.0],["2025-12-05",205.4305,205.4305,200.8039,201.2517,1575400.0],["2025-12-08",202.8635,202.8635,198.2568,199.8587,2049900.0],["2025-12-09",199.9881,202.2566,199.61,200.0378,1023500.0],["2025-12-10",200.1174,201.5701,198.9632,200.1771,1565200.0],["2025-12-11",201.2119,206.6842,200.6945,205.7788,1318100.0],["2025-12-12",206.6046,206.8334,205.3609,206.1369,1443000.0],["2025-12-15",207.311,210.9227,206.6842,210.873,1532500.0],["2025-12-16",209.679,211.6889,207.3508,208.4552,1709400.0],["2025-12-17",207.3011,208.7139,205.5997,208.0274,1919600.0],["2025-12-18",207.311,207.311,202.6844,203.8983,2542100.0],["2025-12-19",203.9381,205.4007,202.5451,203.9679,4280600.0],["2025-12-22",202.8436,207.2812,202.5252,207.2314,1453600.0],["2025-12-23",207.1518,209.291,207.122,208.495,1297000.0],["2025-12-24",208.495,209.0423,207.7986,207.9975,411400.0],["2025-12-26",207.6791,208.893,206.3459,206.7538,521100.0],["2025-12-29",207.4602,208.3458,206.117,207.6095,830800.0],["2025-12-30",208.1667,208.6343,207.1021,208.0473,632200.0],["2025-12-31",207.6991,208.7736,207.0424,207.1021,817400.0],["2026-01-02",205.9976,207.3011,202.1073,202.7939,1482900.0],["2026-01-05",201.3512,205.4504,200.2965,204.5351,1516400.0],["2026-01-06",203.2715,208.4055,203.2715,206.8732,1623400.0],["2026-01-07",207.4802,209.0423,205.7788,206.2265,1287500.0],["2026-01-08",206.9628,210.4253,206.4653,210.0372,1640100.0],["2026-01-09",209.7785,213.9176,209.2114,211.1416,1891000.0],["2026-01-12",207.8284,209.6691,204.1172,207.6095,3476200.0],["2026-01-13",207.4802,209.0423,196.0082,196.6549,4468000.0],["2026-01-14",196.1773,199.1921,193.5805,195.0331,3071100.0],["2026-01-15",196.7544,197.8489,194.0581,194.4859,1709400.0],["2026-01-16",194.068,194.7446,190.8344,191.312,2401300.0],["2026-01-20",190.5359,195.053,190.5359,192.5756,1786000.0],["2026-01-21",193.4213,195.1028,190.5956,192.685,1986900.0],["2026-01-22",191.6204,194.5058,190.1678,194.2969,1572200.0],["2026-01-23",193.3616,193.8591,190.6652,192.6751,1460600.0],["2026-01-26",193.6501,195.8391,193.471,195.0331,1058300.0],["2026-01-27",195.0132,195.262,191.7,193.7894,1233100.0],["2026-01-28",193.0233,197.3315,192.0283,196.3365,1151500.0],["2026-01-29",197.8091,199.0329,195.1127,197.3912,1490200.0],["2026-01-30",196.3664,198.1971,195.5306,197.9882,1199000.0],["2026-02-02",198.9433,201.3313,197.2221,199.7493,1462400.0],["2026-02-03",200.0876,203.1123,198.4956,200.7542,1234600.0],["2026-02-04",200.8437,207.3906,200.8139,206.0773,2430900.0],["2026-02-05",211.3705,215.6588,209.5198,214.1066,3404700.0],["2026-02-06",213.9176,214.6539,204.3261,206.5051,2325300.0],["2026-02-09",205.9579,207.5399,198.1673,198.9334,2159000.0],["2026-02-10",199.0727,200.794,197.1723,200.1373,2184800.0],["2026-02-11",199.9881,205.132,197.4807,203.6993,1718600.0],["2026-02-12",204.8435,207.2513,202.9431,205.5201,1715100.0],["2026-02-13",205.4007,206.6842,203.1322,206.4653,1591700.0],["2026-02-17",209.0721,212.1664,207.2016,211.2511,2381500.0],["2026-02-18",210.9327,212.5644,204.2664,208.3756,2234900.0],["2026-02-19",207.7985,207.7985,201.5999,202.1969,1754800.0],["2026-02-20",203.6794,205.53,200.207,205.331,1226200.0],["2026-02-23",205.2713,207.0523,203.749,205.1221,1692400.0],["2026-02-24",204.9629,209.291,204.0077,208.7637,1385900.0],["2026-02-25",209.8382,210.1467,205.6693,208.2761,1407800.0],["2026-02-26",209.8382,212.7734,208.9428,211.6889,1265700.0],["2026-02-27",209.8084,214.425,209.8084,213.44,2318500.0],["2026-03-02",213.51,214.72,211.25,212.76,1437200.0],["2026-03-03",210.14,214.81,209.89,213.61,1545500.0],["2026-03-04",214.35,215.13,210.38,214.18,1232900.0],["2026-03-05",211.24,213.87,209.6,211.62,1537800.0],["2026-03-06",211.29,212.84,207.47,212.32,950300.0],["2026-03-09",211.3,211.64,205.76,207.69,1407700.0],["2026-03-10",207.07,210.38,206.2,207.5,1099800.0],["2026-03-11",206.27,207.66,204.32,205.59,1401400.0],["2026-03-12",203.51,208.12,203.03,205.03,1387400.0],["2026-03-13",207.49,208.56,205.93,206.17,950400.0],["2026-03-16",206.99,210.17,206.99,207.81,1416200.0],["2026-03-17",211.06,212.15,207.01,207.27,1369400.0],["2026-03-18",207.01,207.53,204.2,204.38,1352700.0],["2026-03-19",206.57,207.29,203.25,204.07,1443000.0],["2026-03-20",204.06,207.08,203.33,205.62,3378900.0],["2026-03-23",209.46,209.73,206.51,207.76,1352400.0],["2026-03-24",207.84,210.3,207.11,207.31,1298100.0],["2026-03-25",207.41,208.68,204.2,204.71,1507700.0],["2026-03-26",205.08,207.21,203.99,207.16,972100.0],["2026-03-27",209.4,209.4,201.61,202.71,1288300.0],["2026-03-30",204.55,209.05,203.42,207.27,1128100.0],["2026-03-31",208.18,208.88,204.12,207.34,1442400.0],["2026-04-01",206.05,206.84,203.42,204.1,1659900.0],["2026-04-02",204.96,207.84,204.16,207.03,1383100.0],["2026-04-06",206.05,208.5,205.93,208.36,798700.0],["2026-04-07",208.51,210.81,207.29,210.53,1384200.0],["2026-04-08",210.0,212.34,209.28,212.07,1150700.0],["2026-04-09",210.91,216.15,210.4,214.52,1060600.0],["2026-04-10",214.03,214.32,208.3,210.99,1017300.0],["2026-04-13",210.67,215.24,210.26,215.09,1017000.0],["2026-04-14",213.81,215.93,213.0,214.88,1563500.0],["2026-04-15",214.35,219.48,213.63,218.23,1215700.0],["2026-04-16",217.12,217.18,212.4,213.87,1553100.0],["2026-04-17",213.96,218.08,212.49,216.16,1233600.0],["2026-04-20",216.14,218.57,214.46,215.15,1281600.0],["2026-04-21",215.38,219.0,215.38,216.34,1415400.0],["2026-04-22",215.25,216.35,212.88,214.16,1166000.0],["2026-04-23",214.05,217.86,213.86,216.56,926500.0],["2026-04-24",215.48,216.3,212.75,212.88,1070700.0],["2026-04-27",211.93,216.59,210.36,214.2,1424700.0],["2026-04-28",216.19,218.18,215.19,216.4,1210400.0],["2026-04-29",216.1,217.26,211.68,212.33,1374400.0],["2026-04-30",213.36,218.19,209.51,217.26,2235200.0],["2026-05-01",218.8,221.19,216.58,216.59,1486100.0],["2026-05-04",215.6,219.97,214.24,219.87,1757600.0],["2026-05-05",220.0,222.23,217.84,218.51,1505800.0],["2026-05-06",219.0,221.14,216.62,217.92,1760100.0],["2026-05-07",213.01,214.53,209.66,213.67,2837500.0],["2026-05-08",214.71,216.69,211.26,213.15,1482600.0],["2026-05-11",214.69,216.0,212.3,213.8,1288500.0],["2026-05-12",214.97,217.96,213.49,215.47,1639100.0],["2026-05-13",213.28,217.88,212.4,215.54,1586400.0],["2026-05-14",216.01,217.3,213.57,216.45,1695100.0],["2026-05-15",218.22,220.31,216.34,217.37,1483300.0],["2026-05-18",217.55,222.69,216.88,221.21,1741400.0],["2026-05-19",222.0,227.62,220.39,224.58,3937600.0],["2026-05-20",224.74,224.97,221.03,221.98,1220700.0],["2026-05-21",219.12,220.33,212.48,214.44,2193000.0],["2026-05-22",216.4,217.82,214.55,216.6,1247400.0],["2026-05-26",215.3,217.87,212.78,212.82,1298700.0],["2026-05-27",212.61,214.49,208.52,208.85,1226200.0],["2026-05-28",207.91,210.33,207.24,207.28,1377900.0],["2026-05-29",207.4,208.18,204.81,206.09,2863300.0],["2026-06-01",202.91,208.08,202.21,207.21,1753200.0],["2026-06-02",208.02,212.27,206.29,210.46,1941700.0],["2026-06-03",209.77,214.37,208.96,209.34,1768000.0],["2026-06-04",211.9,214.63,209.77,210.84,1417600.0],["2026-06-05",213.48,221.71,212.58,221.01,1638200.0],["2026-06-08",216.94,218.26,214.45,215.02,1524700.0],["2026-06-09",215.76,219.53,214.26,217.18,1459400.0],["2026-06-10",220.32,225.27,217.54,223.34,1735800.0],["2026-06-11",224.44,224.44,219.37,219.57,1198400.0],["2026-06-12",219.14,221.94,218.29,221.63,1023100.0],["2026-06-15",219.82,222.68,218.83,221.81,1310400.0],["2026-06-16",221.83,224.86,221.83,223.09,1161300.0],["2026-06-17",221.08,224.63,221.08,221.66,1577200.0],["2026-06-18",221.65,222.21,218.29,221.17,5024700.0],["2026-06-22",222.53,226.26,221.11,222.56,2909500.0],["2026-06-23",226.47,232.39,224.65,231.55,1810900.0],["2026-06-24",232.48,236.39,230.0,233.54,2708000.0],["2026-06-25",234.86,237.1,230.98,231.6,1576900.0],["2026-06-26",234.46,240.16,233.38,239.61,2880100.0],["2026-06-29",237.74,241.78,236.82,241.38,1498500.0],["2026-06-30",241.47,242.67,237.46,237.94,2092700.0],["2026-07-01",237.66,243.75,236.5,243.12,1670200.0],["2026-07-02",243.4,250.38,242.28,250.33,1602500.0],["2026-07-06",249.05,249.26,246.645,248.37,1516441.430556],["2026-07-07",252.59,257.665,251.27,251.46,2298462.257036],["2026-07-08",254.15,254.16,249.38,251.17,1642607.605415],["2026-07-09",251.83,251.83,247.881,248.64,1764118.959517],["2026-07-10",249.87,251.87,249,251.61,1041588.384464],["2026-07-13",253.32,256.64,251.97,256.45,1384853.944446],["2026-07-14",252.39,256.0899,250.06,250.35,1455485.643213],["2026-07-15",241.13,243.8364,236.22,239.48,3127803.712419],["2026-07-16",241.42,244.78,238.89,241.86,2029388.569506],["2026-07-17",245.54,250.58,244,249.9,1857346.041919],["2026-07-20",248.87,254.32,247.29,253.73,1313264.744934],["2026-07-21",251.79,252.79,249.635,251.74,1064535.53247],["2026-07-22",250.53,252.485,249.365,251.83,1292783.533959],["2026-07-23",252.81,255.27,250.255,254.52,1362712.856193],["2026-07-24",254.38,260.65,254.33,259.97,1070023.538061],["2026-07-27",260.7,262.2377,258.9,261.27,1102918.555214],["2026-07-28",263.25,272.61,263.25,272.42,2459130.498384],["2026-07-29",271,277.22,270.08,274.39,1513151.419501],["2026-07-30",270.29,271.465,261.93,265.38,1694156.368625],["2026-07-31",262.8,267.245,262.59,264.08,1309112.946264],["2026-08-03",264.07,266.875,260.99,262.68,1302690.963519],["2026-08-04",257.26,263.23,255.11,262.56,1931570.413089],["2026-08-05",264.65,266.915,263.12,264.59,1430562.086891],["2026-08-06",273.775,275.39,268.3,275.11,1907686.665313],["2026-08-07",272.09,272.37,266.2,267,2754145.918316],["2026-08-10",266.95,271.6336,262.02,271.21,443840.221817],["2026-08-11",266.92,268.1,261.35,262.23,2859889.524173],["2026-08-12",259.55,264.4607,255.45,255.84,2591049.735375],["2026-08-13",257.5,261.24,255.46,260.48,1423136.313808],["2026-08-14",261.21,261.6651,259.08,261.41,1544070.891069],["2026-08-17",260.72,262.66,257.855,258.1,1323664.489234],["2026-08-18",262.05,264.49,260.81,261.15,1442023.788072],["2026-08-19",261.76,266.57,259.65,259.74,1207599.505951],["2026-08-20",255.06,258.79,252.8315,254.54,1944098.629752],["2026-08-21",254.13,256.94,253.56,253.83,2393007.189511],["2026-08-24",256.06,260.42,255.405,260.19,1616993.514994],["2026-08-25",259.33,259.81,256.95,257.62,969896.640643],["2026-08-26",258.28,262.19,258.195,261.81,1101951.830362],["2026-08-27",260.36,261.255,256.23,257.62,1451815.383905],["2026-08-28",257.79,261.24,256.93,260.58,970768.851736],["2026-08-31",260.12,261.47,257.76,257.8,2184006.881696],["2026-09-01",260.33,261.79,257.37,257.87,1067487.379462],["2026-09-02",259.34,261.56,257.99,259.34,1085571.635128],["2026-09-03",260.95,266.45,260.89,263.11,1328582.39121],["2026-09-04",260.26,263.31,259.14,259.57,1267561.967128],["2026-09-08",256.34,257.655,253.21,253.46,1650258.312487],["2026-09-09",252.01,254.7,250.36,253.58,1642609.084218],["2026-09-10",256.74,258.47,250.33,251.79,2883354.259474],["2026-09-11",254.43,255.34,251.06,253.71,1355331.638546],["2026-09-14",256.09,258.76,255.38,258.48,1532164.51003]]}