{"t":"ANF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-09-26",7.3115,7.7269,7.0623,7.6854,13872600.0],["1996-09-27",7.6023,7.7269,7.5608,7.6439,2223600.0],["1996-09-30",7.6854,8.1839,7.6439,8.1424,1596000.0],["1996-10-01",8.2255,8.4747,8.1839,8.4332,864000.0],["1996-10-02",8.724,8.724,8.3501,8.3916,473600.0],["1996-10-03",8.3085,8.3085,7.8931,7.8931,573600.0],["1996-10-04",7.8931,7.8931,7.3946,7.4361,708200.0],["1996-10-07",7.3531,7.81,7.3115,7.6854,688600.0],["1996-10-08",7.7269,7.7269,7.5192,7.6854,723200.0],["1996-10-09",7.6439,7.6854,7.5608,7.6439,185600.0],["1996-10-10",7.6439,7.7269,7.6023,7.6854,439200.0],["1996-10-11",7.6439,7.6854,7.5608,7.5608,181200.0],["1996-10-14",7.5608,7.9347,7.5192,7.9347,268400.0],["1996-10-15",7.9347,8.2255,7.9347,8.1839,361600.0],["1996-10-16",8.1424,8.1424,8.0593,8.1424,319600.0],["1996-10-17",8.1424,8.9732,8.1424,8.724,411800.0],["1996-10-18",8.6824,8.6824,8.5993,8.6409,175600.0],["1996-10-21",8.6409,8.8901,8.4747,8.5163,399400.0],["1996-10-22",8.4747,8.4747,7.9762,7.9762,197000.0],["1996-10-23",7.9762,7.9762,7.6439,7.7269,188800.0],["1996-10-24",7.7269,7.7685,7.6439,7.7685,163600.0],["1996-10-25",7.7685,7.9347,7.7685,7.9347,140600.0],["1996-10-28",7.8931,7.8931,7.4361,7.5192,258400.0],["1996-10-29",7.3115,7.6439,7.2284,7.5608,488800.0],["1996-10-30",7.6023,7.6023,7.3115,7.3946,182200.0],["1996-10-31",7.3946,7.3946,7.27,7.3115,503200.0],["1996-11-01",7.27,7.27,7.1454,7.2284,365400.0],["1996-11-04",7.3115,7.3531,7.1869,7.2284,96400.0],["1996-11-05",7.3115,7.6023,7.3115,7.5608,618800.0],["1996-11-06",7.5192,7.5608,7.4361,7.4361,212800.0],["1996-11-07",7.3531,7.8931,7.3531,7.8931,287600.0],["1996-11-08",7.81,7.8931,7.81,7.8516,216200.0],["1996-11-11",7.8931,7.9347,7.81,7.81,62000.0],["1996-11-12",7.7685,7.7685,7.4777,7.5192,116400.0],["1996-11-13",7.4361,7.4361,7.3115,7.3946,38800.0],["1996-11-14",7.3531,7.3531,7.0207,7.0623,513400.0],["1996-11-15",7.0623,7.0623,6.9792,7.0207,540200.0],["1996-11-18",7.0207,7.1453,6.9376,7.1453,477000.0],["1996-11-19",7.3115,7.4777,6.9376,6.9376,1090800.0],["1996-11-20",6.9792,6.9792,6.356,6.5222,965400.0],["1996-11-21",6.3976,6.3976,5.8575,6.1068,853200.0],["1996-11-22",6.1899,6.3145,6.1899,6.2729,486600.0],["1996-11-25",6.2729,6.2729,6.1899,6.1899,100400.0],["1996-11-26",6.1483,6.1899,6.0237,6.1068,91000.0],["1996-11-27",6.0652,6.1068,6.0237,6.1068,102000.0],["1996-11-29",6.0652,6.1068,6.0652,6.1068,25400.0],["1996-12-02",6.1899,6.813,6.1899,6.7299,245400.0],["1996-12-03",6.7715,6.8545,6.5638,6.6468,241400.0],["1996-12-04",6.6468,6.6468,6.3976,6.4807,115600.0],["1996-12-05",6.4391,6.5637,6.4391,6.5637,118800.0],["1996-12-06",6.5222,6.6053,6.3145,6.5222,180800.0],["1996-12-09",6.5222,6.6053,6.4807,6.6053,38600.0],["1996-12-10",6.5637,6.5637,6.4391,6.4807,63400.0],["1996-12-11",6.3976,6.3976,6.356,6.3976,59800.0],["1996-12-12",6.3976,6.4391,6.1483,6.1483,54800.0],["1996-12-13",6.1899,6.2314,6.1899,6.1899,17600.0],["1996-12-16",6.1483,6.1483,5.9822,5.9822,36800.0],["1996-12-17",5.8991,5.9406,5.6913,5.6913,78400.0],["1996-12-18",5.6498,5.6498,5.5667,5.5667,46600.0],["1996-12-19",5.5667,5.5667,5.3175,5.359,115600.0],["1996-12-20",5.3175,5.5252,5.2344,5.4836,500200.0],["1996-12-23",5.4836,5.5252,5.4006,5.5252,448000.0],["1996-12-24",5.5667,5.9821,5.5667,5.8991,268000.0],["1996-12-26",5.8991,5.8991,5.7744,5.7744,147600.0],["1996-12-27",5.7744,5.7744,5.5252,5.5667,99200.0],["1996-12-30",5.5252,5.5667,5.359,5.4421,131200.0],["1996-12-31",5.4421,5.4836,5.4006,5.4836,127200.0],["1997-01-02",5.5252,5.5252,5.359,5.4421,56200.0],["1997-01-03",5.4421,5.4836,5.359,5.4421,52000.0],["1997-01-06",5.359,5.4006,4.362,4.4866,924800.0],["1997-01-07",4.4866,4.4866,4.2374,4.3204,1021600.0],["1997-01-08",4.3204,4.4866,4.1958,4.1958,465000.0],["1997-01-09",4.819,4.819,4.6112,4.7359,1101600.0],["1997-01-10",4.7774,5.5252,4.7774,5.359,856800.0],["1997-01-13",5.4006,5.4006,5.3175,5.359,66600.0],["1997-01-14",5.3175,5.3175,5.1098,5.1098,130200.0],["1997-01-15",5.1513,5.1513,4.902,4.9436,358000.0],["1997-01-16",4.9851,5.1098,4.9851,5.0267,141800.0],["1997-01-17",4.9851,5.2344,4.9851,5.2344,234400.0],["1997-01-20",5.2344,5.2759,5.2344,5.2344,67400.0],["1997-01-21",5.2344,5.2344,5.1513,5.1928,106000.0],["1997-01-22",5.1928,5.1928,5.0682,5.1098,130200.0],["1997-01-23",5.1098,5.1098,4.9851,4.9851,65200.0],["1997-01-24",4.9851,5.0267,4.902,4.9851,143000.0],["1997-01-27",4.9851,4.9851,4.7774,4.819,139000.0],["1997-01-28",4.819,4.819,4.6943,4.7359,198400.0],["1997-01-29",4.7359,4.7774,4.6943,4.7359,343600.0],["1997-01-30",4.819,4.902,4.6112,4.6943,440800.0],["1997-01-31",4.6528,4.819,4.5697,4.5697,558600.0],["1997-02-03",4.5282,4.5282,4.3204,4.4035,905600.0],["1997-02-04",4.4035,4.6112,4.1543,4.5697,477200.0],["1997-02-05",4.5697,4.7359,4.4866,4.5282,751200.0],["1997-02-06",4.4866,4.5697,4.4035,4.5282,118400.0],["1997-02-07",4.5282,4.5697,4.5282,4.5282,50800.0],["1997-02-10",4.5282,4.5697,4.362,4.4866,119000.0],["1997-02-11",4.4866,4.4866,4.4035,4.4451,77600.0],["1997-02-12",4.4451,4.5697,4.4451,4.4866,227000.0],["1997-02-13",5.0267,5.0682,4.7774,4.8605,1221800.0],["1997-02-14",4.9436,4.9851,4.8605,4.9851,585600.0],["1997-02-18",4.9851,4.9851,4.8605,4.902,96600.0],["1997-02-19",4.9436,5.1513,4.8605,5.0682,373800.0],["1997-02-20",5.1098,5.2344,5.0682,5.1928,432200.0],["1997-02-21",5.1928,5.6083,5.1928,5.5252,619200.0],["1997-02-24",5.5252,5.8575,5.5252,5.8575,644800.0],["1997-02-25",6.1068,6.1068,5.7329,5.7329,610600.0],["1997-02-26",5.7744,5.816,5.7329,5.7329,170000.0],["1997-02-27",5.816,5.8575,5.7329,5.7744,231400.0],["1997-02-28",5.7329,5.7744,5.6498,5.7744,148800.0],["1997-03-03",5.7329,5.7329,5.6083,5.6083,537200.0],["1997-03-04",5.5667,5.6498,5.5667,5.6083,215800.0],["1997-03-05",5.6083,5.6498,5.5252,5.5252,137800.0],["1997-03-06",5.4836,5.6083,5.4836,5.6083,434400.0],["1997-03-07",5.5667,5.6083,5.5667,5.5667,57200.0],["1997-03-10",5.5252,5.6083,5.4836,5.5252,93200.0],["1997-03-11",5.4836,5.5252,5.4836,5.4836,53000.0],["1997-03-12",5.4836,5.6083,5.4006,5.5667,302200.0],["1997-03-13",5.5667,5.5667,5.4006,5.4006,88400.0],["1997-03-14",5.4006,5.5252,5.4006,5.4421,52400.0],["1997-03-17",5.4006,5.5667,5.359,5.5252,241800.0],["1997-03-18",5.5667,5.5667,5.4836,5.5252,35400.0],["1997-03-19",5.4836,5.4836,5.359,5.359,42200.0],["1997-03-20",5.359,5.359,5.2344,5.2759,185400.0],["1997-03-21",5.2344,5.359,5.2344,5.2759,57000.0],["1997-03-24",5.3175,5.3175,5.1513,5.2759,113600.0],["1997-03-25",5.2344,5.3175,5.2344,5.2344,47400.0],["1997-03-26",5.2344,5.2759,5.1513,5.1513,131000.0],["1997-03-27",5.1513,5.1513,5.0267,5.1098,64400.0],["1997-03-31",5.0682,5.1098,5.0267,5.0682,72400.0],["1997-04-01",5.1098,5.1098,4.819,4.8605,112800.0],["1997-04-02",4.8605,4.9436,4.7774,4.902,140200.0],["1997-04-03",4.8605,4.8605,4.6528,4.6528,194400.0],["1997-04-04",4.6112,4.9851,4.6112,4.9851,101600.0],["1997-04-07",4.9851,5.1098,4.9851,5.0267,42800.0],["1997-04-08",5.0267,5.0682,4.902,4.902,74800.0],["1997-04-09",4.9436,4.9436,4.8605,4.8605,46400.0],["1997-04-10",4.902,4.902,4.7359,4.819,59400.0],["1997-04-11",4.819,4.819,4.6528,4.6528,55800.0],["1997-04-14",4.6943,4.6943,4.2374,4.3204,269000.0],["1997-04-15",4.3204,4.362,4.2789,4.362,1060800.0],["1997-04-16",4.3204,4.3204,4.2789,4.2789,92800.0],["1997-04-17",4.3204,4.6112,4.3204,4.4451,346800.0],["1997-04-18",4.4451,4.4451,4.3204,4.4451,32200.0],["1997-04-21",4.4451,4.4451,4.362,4.362,114000.0],["1997-04-22",4.4866,4.6528,4.4035,4.6528,597600.0],["1997-04-23",4.5282,4.8605,4.5282,4.819,641800.0],["1997-04-24",4.8605,4.902,4.6943,4.7359,336600.0],["1997-04-25",4.6943,4.6943,4.5697,4.6528,120200.0],["1997-04-28",4.6528,4.6943,4.6112,4.6528,38600.0],["1997-04-29",4.7359,4.7359,4.6528,4.6528,284400.0],["1997-04-30",4.6943,4.902,4.6943,4.8605,146600.0],["1997-05-01",4.9436,4.9851,4.902,4.9436,53200.0],["1997-05-02",4.9851,5.1098,4.9851,5.0682,83200.0],["1997-05-05",5.0682,5.359,5.0682,5.3175,52600.0],["1997-05-06",5.4421,5.4421,5.2759,5.3175,65400.0],["1997-05-07",5.359,5.4006,5.2344,5.2344,83800.0],["1997-05-08",5.1928,5.4421,5.1928,5.4421,129200.0],["1997-05-09",5.4006,5.4421,5.3175,5.4006,67600.0],["1997-05-12",5.3175,5.4006,5.2759,5.359,90000.0],["1997-05-13",5.4421,5.4421,5.2759,5.3175,63600.0],["1997-05-14",5.5667,5.9822,5.5252,5.7329,959800.0],["1997-05-15",5.7329,6.0652,5.7329,6.0652,415000.0],["1997-05-16",6.0652,6.1068,5.9406,5.9822,269200.0],["1997-05-19",6.0652,6.1483,6.0237,6.1068,288600.0],["1997-05-20",6.1068,6.1483,6.0652,6.0652,134600.0],["1997-05-21",6.0652,6.1068,5.9406,6.0237,249600.0],["1997-05-22",5.9822,5.9822,5.9406,5.9822,48200.0],["1997-05-23",5.9822,5.9822,5.9406,5.9822,288200.0],["1997-05-27",5.9406,5.9406,5.816,5.8991,218000.0],["1997-05-28",5.8991,5.9406,5.816,5.816,370800.0],["1997-05-29",5.8575,5.8575,5.7744,5.7744,32200.0],["1997-05-30",5.816,5.816,5.7329,5.7744,102200.0],["1997-06-02",5.816,6.1068,5.816,6.0652,690200.0],["1997-06-03",6.0652,6.1068,6.0237,6.0237,195000.0],["1997-06-04",6.0237,6.0237,5.9406,5.9406,58600.0],["1997-06-05",5.8991,5.9822,5.8991,5.9822,59000.0],["1997-06-06",5.9406,6.1899,5.8991,6.1483,974200.0],["1997-06-09",6.1483,6.356,6.1483,6.3145,139800.0],["1997-06-10",6.3145,6.4391,6.2314,6.3976,140200.0],["1997-06-11",6.4391,6.4391,6.3976,6.4391,81400.0],["1997-06-12",6.4391,6.4391,6.2314,6.3145,52400.0],["1997-06-13",6.2314,6.3145,6.2314,6.2314,101600.0],["1997-06-16",6.2314,6.3145,6.2314,6.3145,19600.0],["1997-06-17",6.2729,6.3145,6.1483,6.1899,122600.0],["1997-06-18",6.1068,6.1899,6.0652,6.1899,35200.0],["1997-06-19",6.1483,6.1483,6.0237,6.0652,69200.0],["1997-06-20",6.1068,6.1068,5.9406,5.9822,120400.0],["1997-06-23",5.9822,5.9822,5.7744,5.7744,114200.0],["1997-06-24",5.816,5.816,5.6498,5.7329,197200.0],["1997-06-25",5.7744,5.8783,5.7744,5.8575,22200.0],["1997-06-26",5.816,5.816,5.6083,5.7329,92400.0],["1997-06-27",5.816,5.8575,5.7744,5.8368,111200.0],["1997-06-30",5.816,6.1483,5.816,6.0652,117800.0],["1997-07-01",6.1068,6.3145,6.1068,6.3145,472800.0],["1997-07-02",6.4807,6.7299,6.4807,6.7299,492800.0],["1997-07-03",6.6468,6.6884,6.6053,6.6053,145200.0],["1997-07-07",6.6053,6.813,6.6053,6.813,358200.0],["1997-07-08",6.7715,6.8545,6.6884,6.7715,108200.0],["1997-07-09",6.7715,6.7715,6.6053,6.6053,99400.0],["1997-07-10",6.5638,6.6884,6.5638,6.6468,132400.0],["1997-07-11",6.6468,6.7299,6.5638,6.6468,201600.0],["1997-07-14",6.5637,6.5637,6.0237,6.0652,600000.0],["1997-07-15",6.1483,6.1899,6.0652,6.1068,672400.0],["1997-07-16",6.1899,6.273,6.1068,6.2522,247400.0],["1997-07-17",6.273,6.4391,6.273,6.2937,201600.0],["1997-07-18",6.2937,6.3145,6.2314,6.2729,86200.0],["1997-07-21",6.273,6.3145,6.2314,6.2314,86600.0],["1997-07-22",6.273,6.356,6.2314,6.3145,87400.0],["1997-07-23",6.3145,6.5637,6.2729,6.4807,170200.0],["1997-07-24",6.5637,6.7299,6.5637,6.7299,71200.0],["1997-07-25",6.7715,6.813,6.6053,6.6261,64200.0],["1997-07-28",6.6468,6.6468,6.4807,6.5637,94800.0],["1997-07-29",6.5222,6.6468,6.5222,6.5845,162200.0],["1997-07-30",6.6468,6.6676,6.5638,6.6468,157200.0],["1997-07-31",6.6468,6.6884,6.5222,6.6053,240200.0],["1997-08-01",6.6053,6.6053,6.2937,6.4391,163400.0],["1997-08-04",6.4807,6.4807,6.3768,6.3976,141600.0],["1997-08-05",6.4807,6.7715,6.4807,6.7299,347200.0],["1997-08-06",6.6884,7.0207,6.6676,6.9792,336400.0],["1997-08-07",6.9792,6.9792,6.8961,6.9376,179800.0],["1997-08-08",6.8545,6.9376,6.7299,6.8753,308000.0],["1997-08-11",6.7922,7.1869,6.7507,7.1869,643600.0],["1997-08-12",7.27,7.5192,7.0623,7.3531,1620800.0],["1997-08-13",7.3946,7.4361,7.1453,7.3115,507800.0],["1997-08-14",7.3323,7.4361,7.0623,7.0623,133400.0],["1997-08-15",7.1038,7.1038,6.7715,6.8961,254400.0],["1997-08-18",6.9376,6.9792,6.7299,6.9376,257600.0],["1997-08-19",6.9584,7.3115,6.9584,7.27,126600.0],["1997-08-20",7.27,7.7685,7.27,7.4361,208600.0],["1997-08-21",7.4777,7.4777,7.2907,7.2907,58200.0],["1997-08-22",7.1246,7.3946,7.1246,7.27,61200.0],["1997-08-25",7.3115,7.81,7.1869,7.1869,272400.0],["1997-08-26",7.1869,7.6854,7.1869,7.5192,236200.0],["1997-08-27",7.4777,8.0593,7.4777,7.9762,428400.0],["1997-08-28",7.9347,7.9554,7.7269,7.9347,66200.0],["1997-08-29",7.9554,7.9762,7.9139,7.9762,33600.0],["1997-09-02",8.0177,8.3501,7.9762,8.3085,157400.0],["1997-09-03",8.3085,8.4332,8.1424,8.267,246800.0],["1997-09-04",8.3085,8.5578,8.1839,8.2047,196400.0],["1997-09-05",8.2462,8.3293,8.1631,8.267,81400.0],["1997-09-08",8.3501,8.3501,8.1839,8.2462,53400.0],["1997-09-09",8.2878,8.3709,8.2255,8.3709,107600.0],["1997-09-10",8.3916,8.5578,8.3501,8.4332,151800.0],["1997-09-11",8.4747,8.8901,8.4747,8.7032,350200.0],["1997-09-12",8.6824,8.9317,8.6617,8.9317,301400.0],["1997-09-15",8.8901,8.9525,8.7447,8.7863,111400.0],["1997-09-16",8.7447,8.8486,8.724,8.8486,99000.0],["1997-09-17",8.8486,8.8486,8.5163,8.6409,137200.0],["1997-09-18",8.724,8.994,8.6824,8.9109,192800.0],["1997-09-19",8.8694,9.0771,8.8694,9.0563,161200.0],["1997-09-22",9.0148,9.0148,8.8071,8.8071,96000.0],["1997-09-23",8.8486,8.8486,8.6409,8.6617,537600.0],["1997-09-24",8.6409,8.6409,8.1008,8.5578,391800.0],["1997-09-25",8.3501,8.4747,8.3501,8.3916,319600.0],["1997-09-26",8.3916,8.5993,8.3916,8.5993,93000.0],["1997-09-29",8.5578,8.9317,8.5163,8.9317,180400.0],["1997-09-30",8.9317,8.9317,8.6409,8.724,79400.0],["1997-10-01",8.6409,8.6617,8.5993,8.6617,17000.0],["1997-10-02",8.6201,8.7655,8.5163,8.7655,47400.0],["1997-10-03",8.8071,8.9317,8.7863,8.8901,78200.0],["1997-10-06",8.8486,9.3056,8.6409,8.9732,111600.0],["1997-10-07",8.9317,8.9317,8.5993,8.6409,130200.0],["1997-10-08",8.5993,8.5993,8.2462,8.2878,112400.0],["1997-10-09",8.2047,8.2047,7.9762,8.1216,173800.0],["1997-10-10",8.1216,8.1216,8.0177,8.0177,64000.0],["1997-10-13",7.9762,8.1424,7.8931,8.1008,190000.0],["1997-10-14",8.1216,8.2255,8.0801,8.0801,45200.0],["1997-10-15",8.1008,8.1008,7.8723,7.8931,59400.0],["1997-10-16",7.9347,7.9762,7.6023,7.7062,90800.0],["1997-10-17",7.6646,7.6854,7.54,7.6854,84400.0],["1997-10-20",7.7269,7.8931,7.6854,7.8931,42200.0],["1997-10-21",7.8516,7.9762,7.7269,7.7269,114200.0],["1997-10-22",7.4777,7.7477,7.4777,7.5815,127600.0],["1997-10-23",7.4154,7.6231,7.3946,7.6231,237800.0],["1997-10-24",7.9762,8.0593,7.8516,7.8931,399400.0],["1997-10-27",7.7269,7.8308,7.2284,7.2492,167000.0],["1997-10-28",7.2284,7.4361,6.9792,6.9792,248200.0],["1997-10-29",7.1038,7.81,7.1038,7.81,186400.0],["1997-10-30",7.7269,7.8931,7.5192,7.8931,229400.0],["1997-10-31",7.9347,8.6409,7.9347,8.6409,458600.0],["1997-11-03",8.5993,8.8071,8.5993,8.7032,194000.0],["1997-11-04",8.7032,8.7032,8.537,8.537,121600.0],["1997-11-05",8.537,8.6201,8.4747,8.5786,74000.0],["1997-11-06",8.6409,8.6409,8.5786,8.6409,54200.0],["1997-11-07",8.5993,8.5993,8.4747,8.5578,90400.0],["1997-11-10",8.5993,8.994,8.5993,8.8071,390200.0],["1997-11-11",8.8278,8.8278,8.6824,8.8071,94200.0],["1997-11-12",9.5548,10.3857,9.5133,10.0118,1195400.0],["1997-11-13",10.0326,11.0088,9.991,10.4895,548200.0],["1997-11-14",10.5103,10.6557,9.9287,9.9703,234800.0],["1997-11-17",10.0118,10.4272,10.0118,10.178,315600.0],["1997-11-18",10.178,10.5103,10.1364,10.5103,340200.0],["1997-11-19",10.5103,11.1334,10.448,11.1334,238200.0],["1997-11-20",11.175,12.0058,11.1334,11.3827,715600.0],["1997-11-21",11.175,11.175,10.6142,10.7803,542200.0],["1997-11-24",10.6972,10.8011,10.0533,10.0533,226000.0],["1997-11-25",10.1364,10.1987,9.5133,9.721,969600.0],["1997-11-26",10.0533,10.1364,9.8664,9.8872,177400.0],["1997-11-28",9.9287,10.1157,9.9287,9.9495,162400.0],["1997-12-01",10.0326,10.1364,9.991,10.0949,665000.0],["1997-12-02",10.1157,10.1157,9.8456,9.8664,205600.0],["1997-12-03",9.8456,9.9495,9.8456,9.8872,312000.0],["1997-12-04",9.9703,10.3441,9.8249,9.9495,339400.0],["1997-12-05",9.9495,10.178,9.8041,10.178,401000.0],["1997-12-08",10.3026,10.8219,10.3026,10.3441,380400.0],["1997-12-09",10.3026,10.6349,10.178,10.6349,359600.0],["1997-12-10",10.3857,10.5934,10.3857,10.448,203600.0],["1997-12-11",10.4064,10.4064,9.991,10.3857,365800.0],["1997-12-12",10.3857,11.2581,10.3857,10.8842,541000.0],["1997-12-15",10.6349,10.6765,9.9287,10.0949,475800.0],["1997-12-16",10.2195,10.2195,10.0118,10.0949,101800.0],["1997-12-17",10.178,10.3857,10.0326,10.0533,138000.0],["1997-12-18",10.0533,10.0533,8.9732,9.1394,546800.0],["1997-12-19",9.0563,9.6379,9.0563,9.5341,238600.0],["1997-12-22",9.5341,9.5341,9.0979,9.3887,154800.0],["1997-12-23",9.4717,9.5548,9.3263,9.5133,149400.0],["1997-12-24",9.5341,10.178,9.5341,9.9287,88600.0],["1997-12-26",10.0118,10.2818,9.8872,9.9703,98600.0],["1997-12-29",9.991,10.1364,9.721,9.9703,249800.0],["1997-12-30",9.9702,10.178,9.8041,10.0949,378600.0],["1997-12-31",10.1364,10.6349,9.9702,10.3857,115000.0],["1998-01-02",10.4064,10.4064,10.0326,10.2195,124400.0],["1998-01-05",10.2611,10.3857,10.0118,10.3441,330800.0],["1998-01-06",10.3857,10.8426,10.3441,10.8426,116200.0],["1998-01-07",10.7596,11.2789,10.3026,10.5311,349400.0],["1998-01-08",10.6349,10.8426,10.6349,10.6349,180600.0],["1998-01-09",10.6557,10.8011,10.4688,10.6349,148000.0],["1998-01-12",10.3026,11.0504,10.2403,11.0504,170200.0],["1998-01-13",11.0088,11.0919,10.7596,10.988,87600.0],["1998-01-14",10.9673,10.9673,10.6557,10.7803,56000.0],["1998-01-15",10.8634,10.9465,10.6765,10.7388,92600.0],["1998-01-16",10.8011,11.4658,10.6765,10.905,248800.0],["1998-01-20",10.9673,11.7981,10.8842,11.5281,276400.0],["1998-01-21",11.4242,11.5073,11.1542,11.3619,106200.0],["1998-01-22",11.3204,11.3204,10.9673,11.0296,52800.0],["1998-01-23",11.0711,11.0919,10.3857,10.5518,135800.0],["1998-01-26",10.6349,10.6349,9.9287,10.0741,343600.0],["1998-01-27",10.0326,10.0326,9.5964,9.8249,378000.0],["1998-01-28",10.0949,10.2611,10.0326,10.1987,321400.0],["1998-01-29",10.2195,10.8011,10.2195,10.6349,275400.0],["1998-01-30",10.718,10.7596,10.3234,10.3441,130200.0],["1998-02-02",10.4272,10.718,10.3649,10.5518,155200.0],["1998-02-03",10.5519,10.5519,10.4272,10.4272,155200.0],["1998-02-04",10.4688,10.4688,10.0741,10.4272,245000.0],["1998-02-05",10.4688,10.6765,10.2195,10.3649,197600.0],["1998-02-06",10.5103,11.175,10.5103,11.175,195000.0],["1998-02-09",11.1334,11.2996,10.8842,11.2996,286200.0],["1998-02-10",11.2581,11.2581,10.9257,10.9673,178000.0],["1998-02-11",11.0088,11.1334,10.8426,11.0919,105800.0],["1998-02-12",10.9673,11.5904,10.8842,11.5696,316600.0],["1998-02-13",11.6943,12.4628,11.6943,12.1305,1223800.0],["1998-02-17",12.8782,12.8782,12.0889,12.3382,1020800.0],["1998-02-18",12.9613,12.9613,11.8397,12.1305,3115000.0],["1998-02-19",12.0474,12.0474,11.632,11.8604,735200.0],["1998-02-20",11.8604,11.8812,11.3412,11.7358,855400.0],["1998-02-23",11.7981,11.8812,11.7774,11.8397,319200.0],["1998-02-24",11.8397,11.8812,11.3827,11.445,281800.0],["1998-02-25",11.4658,11.6735,11.4035,11.5696,309000.0],["1998-02-26",11.445,11.6735,11.4035,11.632,257000.0],["1998-02-27",11.5489,11.5904,11.3412,11.4658,115800.0],["1998-03-02",11.4242,11.7566,11.3204,11.632,206800.0],["1998-03-03",11.6735,12.1305,11.6735,11.9851,330600.0],["1998-03-04",11.9851,12.172,11.8812,12.0889,143400.0],["1998-03-05",12.0474,12.5044,11.7981,12.359,280200.0],["1998-03-06",12.3797,12.9406,12.2966,12.5251,362200.0],["1998-03-09",12.5667,12.8367,12.5251,12.6705,253600.0],["1998-03-10",12.7536,13.2106,12.5874,13.086,596800.0],["1998-03-11",13.2937,13.3352,13.1067,13.1483,330000.0],["1998-03-12",13.1067,14.1245,13.0652,13.9791,583800.0],["1998-03-13",13.9791,14.7477,13.9791,14.2076,670400.0],["1998-03-16",14.2284,14.54,14.1245,14.1245,707800.0],["1998-03-17",14.083,14.7892,14.083,14.7892,1297400.0],["1998-03-18",14.5815,14.8723,14.5399,14.7477,297600.0],["1998-03-19",14.6646,15.1008,14.6646,14.9969,467800.0],["1998-03-20",14.9969,15.7862,14.9969,15.7862,565600.0],["1998-03-23",15.2046,15.2254,14.81,15.1215,696400.0],["1998-03-24",15.08,15.4539,15.0592,15.2046,424600.0],["1998-03-25",15.1631,15.2046,13.9584,14.2907,858800.0],["1998-03-26",14.3115,14.3115,14.1453,14.1868,343200.0],["1998-03-27",14.2699,14.2907,13.6676,14.0207,146600.0],["1998-03-30",14.1453,14.1661,13.8753,13.896,146600.0],["1998-03-31",13.9583,14.1661,13.8753,13.9791,566800.0],["1998-04-01",13.9791,13.9791,13.6052,13.626,278000.0],["1998-04-02",13.7091,13.7922,13.5222,13.7922,705200.0],["1998-04-03",13.9584,14.2492,13.8753,13.9168,421800.0],["1998-04-06",13.9584,14.083,13.7714,13.8337,235800.0],["1998-04-07",13.7714,13.7922,13.1275,13.2937,232600.0],["1998-04-08",13.2937,13.8753,13.1898,13.7714,493200.0],["1998-04-09",14.7061,15.3708,14.7061,15.1008,1088000.0],["1998-04-13",15.1839,15.1839,14.623,14.7269,292000.0],["1998-04-14",14.7269,14.9346,14.4569,14.5607,367600.0],["1998-04-15",14.4569,14.4569,13.9376,14.2492,433800.0],["1998-04-16",14.1661,14.1868,13.7091,13.9791,236400.0],["1998-04-17",13.9791,13.9791,13.7714,13.8545,273200.0],["1998-04-20",13.9376,14.5192,13.9168,14.2907,410600.0],["1998-04-21",14.3738,14.7477,14.3322,14.623,641600.0],["1998-04-22",14.7061,14.7892,14.1453,14.2907,343400.0],["1998-04-23",14.2284,14.4569,14.1453,14.2907,528200.0],["1998-04-24",14.2491,14.2907,14.1661,14.2284,220600.0],["1998-04-27",14.1037,14.1037,13.6676,13.7922,283600.0],["1998-04-28",13.8545,14.1868,13.8337,14.1868,636800.0],["1998-04-29",14.1868,14.3738,14.1661,14.3115,846400.0],["1998-04-30",14.3322,14.8723,14.3322,14.7892,341400.0],["1998-05-01",14.7892,14.7892,14.6646,14.7892,364000.0],["1998-05-04",15.0385,15.35,15.0385,15.2669,504400.0],["1998-05-05",15.2254,15.5577,15.0385,15.537,392400.0],["1998-05-06",15.5785,15.9524,15.0385,15.3293,561200.0],["1998-05-07",15.6201,15.7032,14.7061,15.0177,875600.0],["1998-05-08",15.0385,15.2046,14.7892,14.9346,544600.0],["1998-05-11",14.9554,15.08,14.4984,14.5607,562000.0],["1998-05-12",14.5607,14.5607,13.9999,14.083,1487800.0],["1998-05-13",14.1245,14.4984,14.1245,14.4984,2980200.0],["1998-05-14",13.9376,14.2076,13.5845,13.7922,6353200.0],["1998-05-15",14.2076,14.3322,13.9791,14.0622,1990000.0],["1998-05-18",13.9999,14.1038,13.896,13.896,1528200.0],["1998-05-19",14.083,14.1661,13.9168,14.0622,2155800.0],["1998-05-20",14.083,14.3738,14.0622,14.1868,2104200.0],["1998-05-21",14.2284,14.2492,13.9376,14.083,433200.0],["1998-05-22",14.083,14.1661,13.626,13.8337,612800.0],["1998-05-26",13.8753,14.0414,13.813,13.8337,569400.0],["1998-05-27",13.626,13.626,13.086,13.5845,1486200.0],["1998-05-28",13.5429,13.7922,13.5429,13.6676,981000.0],["1998-05-29",13.7922,14.1245,13.6883,14.0414,1738200.0],["1998-06-01",13.9584,14.1661,13.8753,13.9584,990000.0],["1998-06-02",13.9168,14.083,13.6676,13.9376,557400.0],["1998-06-03",13.9583,13.9583,13.6883,13.7506,978800.0],["1998-06-04",13.7506,13.9584,13.7506,13.9584,1182200.0],["1998-06-05",13.9168,14.1868,13.8753,14.1037,946400.0],["1998-06-08",14.1661,14.7477,14.1661,14.7477,2988400.0],["1998-06-09",14.81,14.9138,14.4984,14.7684,1177600.0],["1998-06-10",14.7684,14.7892,14.54,14.54,2047200.0],["1998-06-11",14.4569,14.4776,13.9999,14.0414,918400.0],["1998-06-12",13.9791,14.0207,13.626,13.813,1010600.0],["1998-06-15",13.7091,13.7506,13.4598,13.5222,902600.0],["1998-06-16",13.5222,13.5222,13.1275,13.2937,1748600.0],["1998-06-17",13.3352,13.5221,13.3352,13.4598,1806800.0],["1998-06-18",13.4183,13.4598,13.2937,13.3768,585600.0],["1998-06-19",13.3768,13.4183,13.2521,13.2937,827200.0],["1998-06-22",13.3144,13.3144,13.086,13.1898,1291800.0],["1998-06-23",13.2521,13.7091,13.2521,13.3144,2365000.0],["1998-06-24",13.4598,13.7922,13.4598,13.7922,1670400.0],["1998-06-25",14.2907,14.2907,13.9584,14.2907,1409600.0],["1998-06-26",14.4153,14.4153,14.2491,14.2699,771400.0],["1998-06-29",14.2699,14.5815,14.2699,14.2699,1069200.0],["1998-06-30",14.3945,14.623,14.3322,14.623,896800.0],["1998-07-01",14.7061,14.9554,14.7061,14.9554,1163400.0],["1998-07-02",15.1216,15.3708,15.1216,15.2046,724600.0],["1998-07-06",15.2877,15.8901,15.2877,15.5785,1454800.0],["1998-07-07",15.5993,15.5993,15.08,15.1215,502000.0],["1998-07-08",15.3708,15.6201,15.2877,15.4539,1176200.0],["1998-07-09",15.5162,15.7031,15.0385,15.0385,681600.0],["1998-07-10",15.1215,15.1423,14.7061,14.9138,521200.0],["1998-07-13",14.9554,15.1631,14.8723,14.8931,466800.0],["1998-07-14",14.9138,15.5993,14.7684,15.4539,1039400.0],["1998-07-15",15.8693,16.6171,15.8693,16.2017,2759400.0],["1998-07-16",16.2847,16.534,16.077,16.1393,1176600.0],["1998-07-17",16.1809,16.4094,16.0563,16.0563,754000.0],["1998-07-20",16.1186,16.1809,15.537,15.5577,601800.0],["1998-07-21",15.3916,15.8693,15.1631,15.537,751000.0],["1998-07-22",15.4539,16.0355,15.3708,16.0147,865200.0],["1998-07-23",16.2017,16.2847,15.6408,15.7031,1040800.0],["1998-07-24",15.7862,16.0147,15.1215,15.4539,1343000.0],["1998-07-27",15.2046,15.2877,15.08,15.2254,483600.0],["1998-07-28",15.3293,15.35,14.9554,15.0592,593200.0],["1998-07-29",15.0592,15.4747,15.0592,15.2669,559400.0],["1998-07-30",15.1631,15.2669,15.1215,15.2669,572000.0],["1998-07-31",15.2877,15.4747,15.2877,15.4331,411000.0],["1998-08-03",15.9524,15.9524,15.4331,15.5577,947000.0],["1998-08-04",15.5578,15.6616,15.1008,15.3085,1127200.0],["1998-08-05",15.1631,15.6616,14.81,14.9554,947400.0],["1998-08-06",14.8723,15.1215,14.8307,14.9761,744400.0],["1998-08-07",15.2877,15.6201,15.0385,15.4539,724200.0],["1998-08-10",15.9524,16.264,15.6201,16.0563,1352600.0],["1998-08-11",15.6824,16.5755,15.5162,16.5755,1096000.0],["1998-08-12",17.1156,17.531,16.8663,17.0948,4046000.0],["1998-08-13",17.1779,17.6141,17.1779,17.4064,1949800.0],["1998-08-14",17.6141,17.8218,17.2818,17.3441,1551800.0],["1998-08-17",17.3441,18.0503,17.0741,17.7595,1401800.0],["1998-08-18",17.7595,18.445,17.7387,17.9257,1388800.0],["1998-08-19",17.9257,17.9257,17.2818,17.6349,1391000.0],["1998-08-20",17.3649,17.8634,17.3649,17.8634,680200.0],["1998-08-21",17.7803,17.8218,17.1156,17.5518,1357400.0],["1998-08-24",17.5518,17.9257,17.5103,17.7387,375600.0],["1998-08-25",17.8011,17.9049,17.6141,17.6972,584200.0],["1998-08-26",17.6972,17.6972,17.0741,17.0741,689800.0],["1998-08-27",16.534,16.7625,15.6616,15.7862,1615400.0],["1998-08-28",15.9524,16.2017,15.2877,15.7862,2021000.0],["1998-08-31",15.7031,15.8693,14.2492,14.2907,2021200.0],["1998-09-01",14.3738,14.5192,13.2937,13.9584,4774800.0],["1998-09-02",14.0414,14.4569,13.8753,14.1661,2295800.0],["1998-09-03",14.1245,15.3708,14.0414,14.9138,1371200.0],["1998-09-04",14.9554,15.3293,14.81,14.8931,541800.0],["1998-09-08",15.9316,15.9524,15.6408,15.6824,1294600.0],["1998-09-09",15.9524,16.077,15.6201,15.7447,1731800.0],["1998-09-10",15.6824,15.6824,15.1215,15.4331,1013400.0],["1998-09-11",15.4539,15.9524,15.2462,15.7031,438600.0],["1998-09-14",16.2847,16.8663,16.2017,16.2017,1149400.0],["1998-09-15",16.2017,16.3678,15.9109,16.2847,662800.0],["1998-09-16",17.2402,17.2402,16.7417,16.9079,1878400.0],["1998-09-17",16.6379,17.6764,16.3263,17.0117,3601600.0],["1998-09-18",17.1156,17.261,16.7417,17.0741,1179200.0],["1998-09-21",16.4509,16.4925,16.0563,16.2224,1656600.0],["1998-09-22",16.1809,16.8663,16.1809,16.7417,923400.0],["1998-09-23",16.9494,16.9494,16.2017,16.4509,2001200.0],["1998-09-24",16.3886,16.3886,14.9554,15.9524,3397000.0],["1998-09-25",15.8693,15.8693,15.1215,15.1631,1341000.0],["1998-09-28",15.3085,15.4539,13.8129,14.4361,1515800.0],["1998-09-29",14.4153,14.4153,13.2314,13.9168,2926200.0],["1998-09-30",13.7922,14.7684,13.7714,14.623,2023400.0],["1998-10-01",13.9999,14.1037,12.3797,12.6082,4652200.0],["1998-10-02",12.6913,12.7121,10.5934,11.8812,3245200.0],["1998-10-05",11.9228,11.9228,10.9673,11.4242,1109800.0],["1998-10-06",11.632,11.9228,11.4658,11.5489,1204000.0],["1998-10-07",11.632,11.7566,11.0919,11.5281,1301400.0],["1998-10-08",11.4658,11.4658,9.8041,10.8842,1499200.0],["1998-10-09",10.905,11.3619,10.6349,11.0919,1425000.0],["1998-10-12",11.2996,12.5667,11.2996,11.8812,2401200.0],["1998-10-13",11.9435,12.3174,11.4658,11.5904,782400.0],["1998-10-14",11.5489,11.8812,11.2996,11.7774,767200.0],["1998-10-15",11.7774,12.4628,11.4658,12.3382,1440400.0],["1998-10-16",12.9613,13.4598,12.8367,13.3352,1487800.0],["1998-10-19",13.2937,14.54,12.7952,13.6676,1288600.0],["1998-10-20",14.2907,14.7684,13.7714,13.7922,1676400.0],["1998-10-21",13.4598,13.7299,12.8159,13.5637,1061800.0],["1998-10-22",13.5845,13.9583,12.9821,13.5637,1609000.0],["1998-10-23",13.2937,13.2937,12.4628,12.8575,3448000.0],["1998-10-26",12.8575,12.8782,12.3174,12.4628,1524000.0],["1998-10-27",12.7744,12.9613,12.0474,12.1305,2275400.0],["1998-10-28",12.172,12.7121,12.172,12.5044,1098600.0],["1998-10-29",12.5874,12.7744,12.4836,12.5667,1118000.0],["1998-10-30",12.6498,13.5429,12.6498,13.1898,980200.0],["1998-11-02",13.5222,14.623,13.4183,13.896,1335800.0],["1998-11-03",13.896,14.4153,13.8753,14.1037,1297800.0],["1998-11-04",14.7061,15.4539,14.54,14.9554,1824200.0],["1998-11-05",15.5785,15.6201,14.7477,15.0385,1787400.0],["1998-11-06",14.8723,15.7447,14.7892,15.6201,1396000.0],["1998-11-09",16.2017,16.2432,15.4747,16.0563,1619200.0],["1998-11-10",16.264,16.4509,15.2877,16.1186,3837800.0],["1998-11-11",16.5963,16.8663,16.4925,16.6171,5547400.0],["1998-11-12",16.6171,17.261,16.6171,17.0533,1766000.0],["1998-11-13",17.1779,17.3649,17.0948,17.261,889200.0],["1998-11-16",17.3649,17.5726,17.3649,17.4272,1046800.0],["1998-11-17",17.3648,17.6972,17.1156,17.6764,1605000.0],["1998-11-18",17.7803,18.2372,17.7803,18.1126,1110000.0],["1998-11-19",18.1749,18.445,17.8426,17.8841,1182000.0],["1998-11-20",17.9672,18.5281,17.9672,18.4657,1023400.0],["1998-11-23",18.4657,19.4212,18.3619,19.4004,1616000.0],["1998-11-24",19.1927,19.2343,18.6111,18.6942,1564000.0],["1998-11-25",18.6527,18.6527,18.1126,18.3619,749200.0],["1998-11-27",18.3619,18.6527,18.3203,18.4865,282400.0],["1998-11-30",18.5904,18.8189,18.3619,18.6111,1113000.0],["1998-12-01",18.5281,18.5488,17.8426,18.2165,780000.0],["1998-12-02",18.2165,18.4865,18.1957,18.2372,745400.0],["1998-12-03",18.4242,18.8396,18.0088,18.0088,742800.0],["1998-12-04",18.0711,18.2372,17.6764,17.7803,1016800.0],["1998-12-07",17.7595,17.7803,17.2195,17.7803,1272600.0],["1998-12-08",17.9465,18.9227,17.9257,18.7773,942400.0],["1998-12-09",18.9019,19.5666,18.6735,19.3589,722800.0],["1998-12-10",19.3797,19.8159,18.8604,19.1097,639600.0],["1998-12-11",19.1096,19.9197,19.0889,19.6705,937400.0],["1998-12-14",19.4212,19.442,19.0266,19.1097,703200.0],["1998-12-15",19.1096,20.439,19.1096,19.7328,865200.0],["1998-12-16",19.7743,20.1067,19.4628,19.4835,864400.0],["1998-12-17",19.7328,20.3559,19.6082,19.9405,1278400.0],["1998-12-18",19.9405,20.2936,19.8574,20.1898,944200.0],["1998-12-21",20.6052,21.166,20.5221,20.9375,684200.0],["1998-12-22",21.1868,21.893,21.1452,21.5814,1542400.0],["1998-12-23",21.9761,22.1007,20.3559,20.439,1408200.0],["1998-12-24",20.4598,21.1868,20.4598,21.1245,317800.0],["1998-12-28",21.0414,21.436,21.0414,21.1868,444600.0],["1998-12-29",21.0206,22.6823,21.0206,22.3915,1372000.0],["1998-12-30",22.4331,24.0117,22.35,24.0117,1042000.0],["1998-12-31",23.9286,23.9286,23.2847,23.5132,751600.0],["1999-01-04",23.3055,23.9909,21.8307,22.3292,1647600.0],["1999-01-05",22.9316,23.0977,22.3292,22.3708,1370200.0],["1999-01-06",22.9316,23.3885,22.6408,22.7654,1103200.0],["1999-01-07",22.5162,22.9939,22.2669,22.35,630400.0],["1999-01-08",22.0176,22.5785,21.1868,21.6022,1070600.0],["1999-01-11",21.7684,22.8485,21.5814,22.4538,1155400.0],["1999-01-12",21.7268,22.5369,21.6022,21.7684,580000.0],["1999-01-13",21.166,22.2669,20.6467,21.6022,981200.0],["1999-01-14",21.9346,23.2639,21.8099,21.8099,1158200.0],["1999-01-15",22.1007,22.8069,21.9761,22.2046,788200.0],["1999-01-19",22.7654,23.3055,22.4331,23.1808,629800.0],["1999-01-20",23.0978,23.2432,22.1215,22.7031,788400.0],["1999-01-21",22.5161,23.347,22.3915,23.1393,800400.0],["1999-01-22",22.89,23.7417,22.7654,23.1808,769800.0],["1999-01-25",23.0977,23.9286,22.8277,23.8871,734000.0],["1999-01-26",24.0117,24.9256,23.9286,24.5725,1115200.0],["1999-01-27",24.6141,24.6764,24.261,24.5102,744200.0],["1999-01-28",24.4687,24.9049,24.2609,24.2609,555200.0],["1999-01-29",24.7595,25.6319,24.7387,25.5072,1117200.0],["1999-02-01",25.7565,25.7565,24.531,25.0503,862800.0],["1999-02-02",25.0295,25.4449,24.6348,25.071,1193400.0],["1999-02-03",25.1541,26.0057,25.1541,25.8811,1756600.0],["1999-02-04",25.5488,26.3796,25.5072,25.5072,1085400.0],["1999-02-05",25.5072,25.528,23.6378,24.4687,1547800.0],["1999-02-08",24.9256,26.255,24.7595,26.0888,1325000.0],["1999-02-09",26.0473,26.0473,24.1155,24.4687,1118400.0],["1999-02-10",24.4063,24.4271,23.4301,23.7209,1203800.0],["1999-02-11",24.0948,25.258,23.5963,25.0918,1263400.0],["1999-02-12",25.0295,25.5695,23.8871,24.7802,1119600.0],["1999-02-16",25.2372,25.9227,24.9256,25.9227,1112200.0],["1999-02-17",25.5903,25.7565,24.7179,24.801,2381400.0],["1999-02-18",24.801,25.2372,24.0948,24.4479,1641000.0],["1999-02-19",24.4271,24.5518,23.5963,23.617,1177200.0],["1999-02-22",23.6378,26.5043,23.6378,26.5043,2266000.0],["1999-02-23",26.5043,26.5043,25.0918,25.3826,1540200.0],["1999-02-24",25.5488,25.6734,24.9672,24.9672,1147400.0],["1999-02-25",25.0295,25.0295,23.617,24.4894,1134400.0],["1999-02-26",24.8426,25.5695,24.1156,25.258,701000.0],["1999-03-01",25.3826,26.3381,24.8218,26.1096,1303000.0],["1999-03-02",26.5458,27.5636,26.5042,26.8366,2044600.0],["1999-03-03",27.0028,27.979,26.7535,27.3143,982200.0],["1999-03-04",27.5428,28.5606,27.5013,28.5191,1807400.0],["1999-03-05",29.0799,29.9731,28.9137,28.9137,1443000.0],["1999-03-08",29.2461,29.4122,28.6022,29.4122,1593000.0],["1999-03-09",29.3292,29.3707,28.7476,28.976,959400.0],["1999-03-10",28.9553,28.976,27.6259,28.249,1779800.0],["1999-03-11",28.2698,28.4983,27.9167,27.9167,1029600.0],["1999-03-12",27.9375,28.2283,26.7535,27.0235,1072200.0],["1999-03-15",27.1066,27.8959,26.7951,27.7298,1008000.0],["1999-03-16",27.8129,28.3321,27.7298,28.3321,1252800.0],["1999-03-17",28.3321,28.7683,28.0621,28.5191,740600.0],["1999-03-18",28.436,28.9968,28.4152,28.8514,793400.0],["1999-03-19",28.7683,29.4122,28.1867,28.7476,1153200.0],["1999-03-22",28.5814,29.2253,28.3321,29.1422,861200.0],["1999-03-23",29.0591,29.0799,28.436,28.6437,894200.0],["1999-03-24",28.5814,28.6022,28.0621,28.166,806200.0],["1999-03-25",28.2906,30.0769,28.2906,29.9315,812400.0],["1999-03-26",29.89,30.2431,29.3499,29.9315,705600.0],["1999-03-29",29.8277,32.071,29.8277,31.5309,742400.0],["1999-03-30",31.5309,31.7179,30.5339,31.0947,1051200.0],["1999-03-31",31.0324,31.344,29.9315,30.6585,1080000.0],["1999-04-01",30.9909,31.3855,30.1185,30.3262,1004600.0],["1999-04-05",30.7416,30.9078,29.8069,29.8692,732200.0],["1999-04-06",29.8692,30.9078,29.7238,30.8247,734600.0],["1999-04-07",30.7832,31.2401,30.4924,30.887,687600.0],["1999-04-08",30.8039,32.9849,30.5754,31.6763,1151800.0],["1999-04-09",31.7594,33.2757,31.6556,32.1125,1291600.0],["1999-04-12",32.1748,33.5665,31.1363,33.3173,1248800.0],["1999-04-13",33.6496,33.7327,32.3202,32.3202,676000.0],["1999-04-14",32.4033,32.611,31.3024,31.3024,967200.0],["1999-04-15",31.344,31.5517,30.4923,30.4923,1118800.0],["1999-04-16",30.5131,30.8662,29.8277,29.8277,724600.0],["1999-04-19",29.8277,29.8484,27.252,27.5428,3246000.0],["1999-04-20",27.6051,29.0799,27.252,28.7683,2499000.0],["1999-04-21",29.0176,30.9909,28.8514,30.5962,1011800.0],["1999-04-22",31.1986,31.9464,30.6378,31.6971,917400.0],["1999-04-23",31.157,31.9048,30.5754,31.8633,596800.0],["1999-04-26",32.2371,32.4656,32.071,32.341,646000.0],["1999-04-27",32.4033,32.4033,31.2401,31.4894,914600.0],["1999-04-28",31.8217,32.5695,31.7594,32.5695,1117200.0],["1999-04-29",32.2371,32.2579,29.7446,30.5339,1773000.0],["1999-04-30",31.1155,31.8425,31.074,31.5102,1182200.0],["1999-05-03",31.7179,32.8811,31.157,31.7802,852800.0],["1999-05-04",31.3232,31.9048,30.3262,30.617,828600.0],["1999-05-05",30.5131,30.9078,29.3292,29.8069,1574400.0],["1999-05-06",31.157,31.2401,29.3707,30.0769,2242200.0],["1999-05-07",29.9938,30.5547,29.1838,30.3054,1418400.0],["1999-05-10",30.4924,31.0532,30.16,30.9909,1637200.0],["1999-05-11",31.4894,32.071,30.4093,31.074,1417600.0],["1999-05-12",30.2431,30.2431,28.9968,29.6823,7036800.0],["1999-05-13",29.7446,30.0354,29.0799,29.62,2235800.0],["1999-05-14",28.7476,29.2253,28.4983,28.5814,2006000.0],["1999-05-17",28.5814,28.5814,27.2936,28.1452,2364800.0],["1999-05-18",28.3737,28.6437,27.0028,27.4182,2185200.0],["1999-05-19",28.0413,28.0413,26.7535,27.2728,1467600.0],["1999-05-20",27.1897,27.709,26.8989,27.1274,1917200.0],["1999-05-21",27.5013,28.249,27.4182,27.9167,2427800.0],["1999-05-24",27.9375,28.0413,26.255,26.255,1280800.0],["1999-05-25",26.3381,26.8366,24.9672,25.5903,2075200.0],["1999-05-26",25.9227,27.4182,25.1749,27.0651,1937200.0],["1999-05-27",26.982,28.0829,26.7535,27.252,1007000.0],["1999-05-28",27.252,27.9582,26.6912,27.9582,922800.0],["1999-06-01",27.6882,27.8752,26.982,27.6675,678200.0],["1999-06-02",28.0829,28.4152,26.4212,26.7327,1378800.0],["1999-06-03",27.0443,27.6674,26.6081,26.6081,1102400.0],["1999-06-04",26.7535,27.1897,26.7535,27.0443,976400.0],["1999-06-07",27.709,28.4568,27.3974,28.4568,1023600.0],["1999-06-08",28.3944,28.5606,27.6259,27.6882,649800.0],["1999-06-09",27.6882,28.249,27.6882,28.1036,443800.0],["1999-06-10",28.0621,28.2491,27.6882,27.8336,844400.0],["1999-06-11",27.9167,27.9167,26.3381,26.6497,1104000.0],["1999-06-14",26.5458,26.8366,25.7149,25.7149,860800.0],["1999-06-15",25.7565,26.4004,24.2609,24.5725,1891000.0],["1999-06-16",25.5903,27.5844,25.4657,27.5844,2340200.0],["1999-06-17",27.252,28.3737,26.9197,27.2936,1236500.0],["1999-06-18",27.8336,29.9108,27.3766,28.6645,1608600.0],["1999-06-21",29.4953,30.7001,29.0384,30.16,1619400.0],["1999-06-22",30.0769,30.1185,28.6229,28.6229,754800.0],["1999-06-23",28.4152,29.5784,27.9582,29.2461,703300.0],["1999-06-24",29.8277,29.8692,29.2461,29.5784,782300.0],["1999-06-25",29.7446,29.8692,28.9553,29.7446,559300.0],["1999-06-28",29.9108,30.3677,29.9108,30.16,549000.0],["1999-06-29",29.9938,31.8633,29.9938,31.5725,1103000.0],["1999-06-30",31.8633,32.5695,31.157,31.9048,1300200.0],["1999-07-01",31.9048,32.1125,31.157,31.9463,396600.0],["1999-07-02",31.9463,31.9463,31.2817,31.4894,242500.0],["1999-07-06",31.6555,31.7386,30.9493,31.4063,608400.0],["1999-07-07",31.5309,32.5695,31.1986,32.071,947200.0],["1999-07-08",31.9048,32.4864,31.5725,32.1125,431700.0],["1999-07-09",32.5695,33.0265,32.071,32.1541,520000.0],["1999-07-12",32.4864,32.5279,31.074,31.2401,487900.0],["1999-07-13",31.157,31.157,29.5784,30.1185,882800.0],["1999-07-14",30.5754,31.1986,30.0769,30.5339,517300.0],["1999-07-15",30.9909,31.1155,30.5339,30.5754,415000.0],["1999-07-16",30.2431,30.5339,29.62,29.8277,533800.0],["1999-07-19",29.6615,30.2431,28.9968,29.7446,738800.0],["1999-07-20",29.6615,29.7446,27.5844,27.8336,1364900.0],["1999-07-21",28.3321,29.163,27.4182,27.8752,2058100.0],["1999-07-22",27.7505,29.2876,27.3766,28.7891,1267700.0],["1999-07-23",28.9137,29.7861,28.9137,29.2461,772900.0],["1999-07-26",28.2491,29.0799,27.9998,28.0829,422500.0],["1999-07-27",28.9137,29.2045,28.1244,28.2075,624600.0],["1999-07-28",27.7505,29.2461,27.7505,28.5814,579000.0],["1999-07-29",28.249,28.249,27.252,27.5844,900900.0],["1999-07-30",28.166,28.3737,27.4182,27.5844,647500.0],["1999-08-02",27.5844,28.0829,27.5844,27.9167,460800.0],["1999-08-03",28.0829,28.7476,27.5844,28.3321,685900.0],["1999-08-04",28.3321,28.5398,26.2965,26.6704,958100.0],["1999-08-05",26.5043,26.5043,22.6823,25.258,2771300.0],["1999-08-06",25.258,25.5903,24.0117,24.801,640600.0],["1999-08-09",24.801,24.8426,23.1808,24.3856,1314600.0],["1999-08-10",24.261,24.9256,21.9346,24.9256,2190300.0],["1999-08-11",25.5903,25.6734,25.0087,25.1749,2498300.0],["1999-08-12",26.1719,27.0028,25.5903,26.6289,1553300.0],["1999-08-13",26.9197,27.0858,23.5963,24.801,4862800.0],["1999-08-16",25.1749,26.0057,25.0087,25.2164,1468300.0],["1999-08-17",26.1719,26.2135,25.4657,26.0888,1132200.0],["1999-08-18",26.2134,26.2134,25.7149,25.9642,578100.0],["1999-08-19",25.2995,26.4212,25.0918,26.1719,725900.0],["1999-08-20",26.1719,26.3381,25.341,25.4657,722500.0],["1999-08-23",25.4657,25.8811,24.344,24.5933,1293900.0],["1999-08-24",24.5933,24.6764,23.3055,23.6793,1450200.0],["1999-08-25",23.3055,24.0948,22.4331,24.0948,2159800.0],["1999-08-26",24.344,24.7179,22.9316,23.4716,1305000.0],["1999-08-27",23.5547,23.6793,22.0176,22.1838,1523100.0],["1999-08-30",22.5162,22.7654,21.7684,21.893,832000.0],["1999-08-31",22.9316,23.5132,21.9346,23.4301,1645600.0],["1999-09-01",24.5102,25.0918,24.2609,24.8841,1587400.0],["1999-09-02",24.1363,25.258,23.9702,25.0087,1231100.0],["1999-09-03",25.5903,26.255,25.5903,26.0888,1318800.0],["1999-09-07",26.0057,26.255,25.6318,25.9642,861900.0],["1999-09-08",25.4241,26.2965,25.3411,25.9227,572400.0],["1999-09-09",25.798,26.0057,25.2995,25.6319,638000.0],["1999-09-10",25.9642,26.5043,25.4657,26.5043,592200.0],["1999-09-13",26.5043,26.5458,26.0057,26.5043,370900.0],["1999-09-14",26.9197,27.7921,26.7535,27.2105,1197700.0],["1999-09-15",27.0858,27.1689,25.9226,25.9642,483200.0],["1999-09-16",26.1304,26.1304,24.5102,25.6734,803200.0],["1999-09-17",25.7149,26.1719,24.9256,25.8396,1065800.0],["1999-09-20",24.9256,25.3411,24.2609,24.344,709500.0],["1999-09-21",24.2609,24.4687,23.347,23.7209,1044000.0],["1999-09-22",24.5933,24.5933,23.2639,23.4301,1748100.0],["1999-09-23",24.1779,25.3826,23.7209,24.5102,1619700.0],["1999-09-24",24.0948,25.2995,23.4301,23.7624,1016200.0],["1999-09-27",24.5518,24.8426,23.9702,24.0532,824500.0],["1999-09-28",23.9286,24.1779,23.6793,23.7624,673400.0],["1999-09-29",23.8455,23.9286,22.5992,22.8485,1298000.0],["1999-09-30",23.2224,23.5132,22.5992,22.6408,963100.0],["1999-10-01",22.4746,23.1393,20.8544,22.2254,2279500.0],["1999-10-04",22.5992,23.9286,22.5162,23.9286,1540200.0],["1999-10-05",25.5903,25.6734,24.1779,24.3856,2123200.0],["1999-10-06",24.6348,26.5458,24.6348,25.5488,1381300.0],["1999-10-07",25.4657,26.1719,24.9256,25.8811,1069900.0],["1999-10-08",25.9227,26.4212,20.9375,22.5992,3799500.0],["1999-10-11",23.5963,23.5963,21.3114,22.9316,7998900.0],["1999-10-12",22.9316,22.9316,21.4776,21.6022,2612100.0],["1999-10-13",21.6022,22.5162,15.537,17.4895,16821900.0],["1999-10-14",17.531,17.6141,16.4509,16.7833,4334500.0],["1999-10-15",15.6201,16.9494,15.6201,16.2017,2954300.0],["1999-10-18",16.5755,16.5755,14.4569,15.2046,3117300.0],["1999-10-19",15.7031,15.7447,15.2046,15.3708,1974000.0],["1999-10-20",15.3708,15.5785,15.0385,15.3293,1204800.0],["1999-10-21",14.9138,14.9554,13.9584,14.4984,1875000.0],["1999-10-22",14.623,14.7477,14.1661,14.4984,1607300.0],["1999-10-25",14.6646,16.6171,14.4984,16.4094,2732700.0],["1999-10-26",16.6171,16.7417,15.6201,15.9939,1983500.0],["1999-10-27",15.9939,16.0355,15.2462,15.6201,1923200.0],["1999-10-28",16.0355,17.7387,15.9109,16.8248,2303700.0],["1999-10-29",17.6972,18.6111,17.4064,18.1126,2418900.0],["1999-11-01",17.9464,18.1542,17.1156,17.6141,1426300.0],["1999-11-02",17.6141,17.6141,16.8248,17.4895,1051200.0],["1999-11-03",17.9049,17.9049,16.7833,17.0325,1144200.0],["1999-11-04",17.3233,17.4895,16.3678,16.7417,923300.0],["1999-11-05",16.991,17.2402,15.2877,15.9524,1890600.0],["1999-11-08",16.2432,16.6171,15.4954,15.8693,1184300.0],["1999-11-09",16.2848,18.6111,16.0355,18.6111,1907800.0],["1999-11-10",19.2758,19.2758,17.7803,18.6111,8673600.0],["1999-11-11",18.9019,18.9019,18.1957,18.2372,2469000.0],["1999-11-12",18.2372,18.7773,17.0325,18.1126,1980900.0],["1999-11-15",18.1126,18.7773,17.8218,18.7773,1564900.0],["1999-11-16",18.7358,18.9019,17.7803,17.7803,1318200.0],["1999-11-17",17.9465,18.2788,17.1987,17.5726,1546900.0],["1999-11-18",17.2818,17.4064,16.6171,16.7833,1788200.0],["1999-11-19",16.7833,17.4479,16.7417,17.2818,1070700.0],["1999-11-22",17.2818,18.1126,16.7833,17.9049,1395200.0],["1999-11-23",18.2373,18.2373,17.8634,18.0711,1327500.0],["1999-11-24",18.0711,19.1097,17.9465,18.9435,1803900.0],["1999-11-26",18.9435,19.899,18.7773,19.5251,876300.0],["1999-11-29",20.5636,21.2699,19.982,21.2699,2356600.0],["1999-11-30",21.1868,21.5191,20.8544,21.5191,1831200.0],["1999-12-01",21.5191,21.6438,20.7714,21.1037,1170100.0],["1999-12-02",20.6467,20.896,19.2758,20.8544,1194700.0],["1999-12-03",20.9375,21.1868,20.0236,20.0236,929600.0],["1999-12-06",20.5636,20.6052,19.9405,20.1898,826300.0],["1999-12-07",20.0651,20.1067,18.985,19.4004,1141900.0],["1999-12-08",19.4005,20.1898,19.2758,19.8159,1470000.0],["1999-12-09",19.9405,20.3559,19.3174,19.4004,910000.0],["1999-12-10",19.4835,19.7328,18.985,19.6082,754200.0],["1999-12-13",19.1096,19.442,17.9465,17.9465,1286800.0],["1999-12-14",18.4034,19.0266,15.537,16.1186,2684400.0],["1999-12-15",18.6111,18.6111,17.6557,18.1957,3464000.0],["1999-12-16",18.3619,18.528,17.531,17.5726,1609500.0],["1999-12-17",17.2402,17.531,16.7002,16.991,1537300.0],["1999-12-20",17.2402,17.531,16.6586,16.7002,1640700.0],["1999-12-21",16.6586,17.2402,16.5755,16.7833,1233600.0],["1999-12-22",16.9494,17.2818,15.9524,16.2847,1655200.0],["1999-12-23",16.2848,16.6171,15.9524,16.6171,1364700.0],["1999-12-27",16.7833,17.9465,16.6171,17.8634,1089400.0],["1999-12-28",17.6141,17.7387,17.1156,17.2818,580100.0],["1999-12-29",17.4479,18.6111,17.4479,18.2788,1001600.0],["1999-12-30",18.9435,19.3589,18.6111,18.6942,904400.0],["1999-12-31",18.528,18.6111,17.6141,17.7387,480500.0],["2000-01-03",19.0266,19.0681,17.9465,18.2788,906100.0],["2000-01-04",18.4034,18.4034,17.2402,17.2402,678500.0],["2000-01-05",17.3233,17.9465,17.1571,17.6972,772700.0],["2000-01-06",17.6972,18.0711,16.6586,16.7833,763000.0],["2000-01-07",16.6171,16.991,16.1601,16.6171,966100.0],["2000-01-10",17.3649,17.531,16.6586,16.991,507000.0],["2000-01-11",17.0325,17.1571,15.9524,15.9939,844100.0],["2000-01-12",16.3263,16.5755,15.8693,16.2432,662000.0],["2000-01-13",16.2847,16.6171,15.4954,16.5755,1568600.0],["2000-01-14",16.9494,17.1156,15.4539,15.8278,1449200.0],["2000-01-18",15.9109,15.9109,14.9969,15.6201,939400.0],["2000-01-19",15.537,15.5785,14.1245,14.3322,3171300.0],["2000-01-20",14.3738,14.4569,13.2521,14.2907,2890800.0],["2000-01-21",13.4183,13.7922,13.0029,13.4598,2181300.0],["2000-01-24",13.4598,13.9583,13.2937,13.4183,2396300.0],["2000-01-25",13.5845,14.0414,13.4183,13.8753,1990600.0],["2000-01-26",14.2907,15.2462,13.9999,15.2046,2581500.0],["2000-01-27",15.2877,15.537,14.623,14.623,2307200.0],["2000-01-28",14.7061,14.9554,14.3322,14.7892,820200.0],["2000-01-31",14.623,14.623,13.9999,14.2076,934500.0],["2000-02-01",14.0414,14.2907,13.5014,13.8337,1175100.0],["2000-02-02",13.9168,14.1661,13.6676,14.0414,1726800.0],["2000-02-03",14.0414,14.0414,13.5014,13.7506,1748000.0],["2000-02-04",13.9584,15.2877,13.9168,15.2877,2023800.0],["2000-02-07",14.9969,15.08,13.8337,14.1453,2248800.0],["2000-02-08",14.5815,14.7892,14.083,14.4569,1991700.0],["2000-02-09",14.4569,14.4984,13.6675,13.9999,1560800.0],["2000-02-10",13.9999,14.083,13.5429,13.7506,1156000.0],["2000-02-11",13.7922,15.1631,13.7091,14.8307,2255800.0],["2000-02-14",15.7447,15.9524,15.537,15.7862,2062900.0],["2000-02-15",15.9524,16.2847,11.7981,12.9613,3396200.0],["2000-02-16",11.9643,11.9643,9.6795,10.1364,20501400.0],["2000-02-17",10.1364,10.4688,9.4717,10.3026,6324600.0],["2000-02-18",10.3026,10.3857,9.7625,9.8041,2221500.0],["2000-02-22",9.9703,10.0533,9.4717,9.6795,2203300.0],["2000-02-23",9.6379,9.6379,9.1394,9.3056,1902200.0],["2000-02-24",9.3056,9.4302,8.8901,8.9732,1907300.0],["2000-02-25",9.0148,9.3471,8.5578,9.3056,2693000.0],["2000-02-28",9.3471,9.6795,9.3056,9.3056,1637300.0],["2000-02-29",9.8041,9.8041,9.4302,9.6795,1040300.0],["2000-03-01",9.6379,9.9287,9.5133,9.721,1337300.0],["2000-03-02",9.8041,9.8456,9.3056,9.3887,758300.0],["2000-03-03",9.721,9.721,9.1394,9.2225,1415400.0],["2000-03-06",9.2225,9.4302,8.8901,9.0148,1377900.0],["2000-03-07",9.264,9.3056,8.9732,9.264,1554400.0],["2000-03-08",9.2225,9.5133,8.9732,9.4717,1159600.0],["2000-03-09",9.4302,10.9673,9.3471,10.6349,3897500.0],["2000-03-10",10.4688,10.5934,9.9702,10.1364,1579800.0],["2000-03-13",9.6379,10.0118,9.4717,9.8872,995700.0],["2000-03-14",10.2195,10.4688,9.9287,10.178,1711500.0],["2000-03-15",10.261,11.0919,10.261,10.7596,2144400.0],["2000-03-16",10.9673,11.4242,10.8426,11.2165,1613800.0],["2000-03-17",11.2996,11.632,10.9673,11.0504,1415100.0],["2000-03-20",11.1335,11.2581,10.8427,10.9673,1166000.0],["2000-03-21",11.0504,11.2165,10.7596,11.1334,909400.0],["2000-03-22",11.2165,11.3827,10.8842,10.8842,1082600.0],["2000-03-23",11.0088,11.0919,10.6349,10.8426,954100.0],["2000-03-24",11.0088,11.0088,10.5519,10.5934,1010200.0],["2000-03-27",10.6349,10.718,10.4272,10.5518,768900.0],["2000-03-28",10.3026,10.8011,9.9703,10.0533,1014700.0],["2000-03-29",10.3026,10.3026,9.8456,9.9287,1205800.0],["2000-03-30",9.8872,9.9287,9.3886,9.5964,1392700.0],["2000-03-31",9.6379,10.6349,9.5964,10.5934,2488800.0],["2000-04-03",10.4688,10.7596,10.0949,10.4688,1185600.0],["2000-04-04",10.4688,10.5103,9.4717,9.8041,1553700.0],["2000-04-05",9.7625,10.0949,9.3887,9.9287,1112500.0],["2000-04-06",9.8872,9.9287,9.1809,9.3887,1897500.0],["2000-04-07",9.264,9.4717,9.0148,9.1394,1326000.0],["2000-04-10",9.264,9.3056,8.9732,9.1394,961200.0],["2000-04-11",8.9732,9.0148,8.724,8.724,852500.0],["2000-04-12",8.7655,8.8071,8.3501,8.5163,1576600.0],["2000-04-13",8.5163,8.5993,8.1424,8.1424,944300.0],["2000-04-14",8.1424,8.1424,7.4777,7.7269,1574200.0],["2000-04-17",7.3115,7.3531,6.8961,7.1038,1838800.0],["2000-04-18",7.3115,7.8931,6.9792,7.81,1668300.0],["2000-04-19",7.9762,8.267,7.9762,8.0177,1836700.0],["2000-04-20",7.9347,7.9762,7.3531,7.3946,1513500.0],["2000-04-24",7.3946,7.4777,7.1453,7.4777,1140400.0],["2000-04-25",7.6439,7.6439,7.2284,7.3115,1160100.0],["2000-04-26",7.3946,7.5192,7.1453,7.1453,1252600.0],["2000-04-27",6.9792,7.0623,6.6884,6.8545,1909400.0],["2000-04-28",6.9792,7.6439,6.8961,7.3115,1389900.0],["2000-05-01",7.3531,7.3531,7.1453,7.1453,849600.0],["2000-05-02",7.0207,7.0207,6.6884,6.7299,1751300.0],["2000-05-03",6.7299,6.7299,6.4391,6.6468,1306600.0],["2000-05-04",6.6053,6.9792,6.5637,6.813,965900.0],["2000-05-05",6.8961,7.1038,6.8545,6.9792,868100.0],["2000-05-08",7.1453,8.3085,7.0623,7.9347,4687700.0],["2000-05-09",8.3916,8.4332,6.9792,6.9792,2076600.0],["2000-05-10",6.813,6.813,6.3145,6.6468,6762500.0],["2000-05-11",6.6468,6.8545,6.356,6.5637,2971000.0],["2000-05-12",6.6468,6.6884,6.356,6.4807,2074900.0],["2000-05-15",6.4807,6.5222,6.3145,6.3976,1361100.0],["2000-05-16",6.5222,6.6053,6.1068,6.2729,1563600.0],["2000-05-17",6.1483,6.356,5.8991,6.1899,1828100.0],["2000-05-18",6.0237,6.1483,6.0237,6.0652,1366900.0],["2000-05-19",6.1068,6.1483,5.8991,5.9822,1519600.0],["2000-05-22",6.0237,6.1068,5.816,5.9406,1244300.0],["2000-05-23",5.9406,5.9406,5.5252,5.6083,3321900.0],["2000-05-24",5.6914,5.6914,5.3175,5.4421,2028700.0],["2000-05-25",5.5252,6.0652,5.5252,5.8991,2268700.0],["2000-05-26",5.8991,6.0237,5.6914,5.7329,1009400.0],["2000-05-30",5.7329,6.2314,5.7329,6.1068,1428100.0],["2000-05-31",6.1068,6.5637,5.816,6.5222,2077800.0],["2000-06-01",5.8575,6.0652,5.5667,5.7744,2819100.0],["2000-06-02",5.9822,6.273,5.816,6.1068,1648500.0],["2000-06-05",6.273,6.273,5.8575,6.1068,1173500.0],["2000-06-06",5.9406,5.9406,5.7329,5.8575,1001700.0],["2000-06-07",5.8991,6.4807,5.7329,6.3976,1680800.0],["2000-06-08",6.3976,6.5222,6.0652,6.2729,1050200.0],["2000-06-09",6.2314,6.2314,5.9822,6.0237,853700.0],["2000-06-12",6.1068,6.2314,5.8991,5.8991,674500.0],["2000-06-13",6.2314,6.2729,5.8991,6.0652,933900.0],["2000-06-14",6.2314,6.7299,6.0652,6.6053,2573200.0],["2000-06-15",6.6884,6.7299,6.3976,6.3976,663700.0],["2000-06-16",6.4391,6.9376,6.3976,6.7299,1487500.0],["2000-06-19",6.7715,6.7715,6.6053,6.6884,754500.0],["2000-06-20",6.6884,7.0207,6.6468,7.0207,1182100.0],["2000-06-21",6.9792,7.0207,6.7299,6.8961,731500.0],["2000-06-22",6.9792,7.27,6.8545,7.0623,1227200.0],["2000-06-23",7.1454,7.27,6.9792,7.2284,889600.0],["2000-06-26",7.27,7.9347,7.27,7.6854,1795900.0],["2000-06-27",7.7685,7.9762,7.6439,7.9347,1461100.0],["2000-06-28",8.0177,8.2255,7.81,7.9762,1650600.0],["2000-06-29",7.9762,8.1424,7.6023,8.1424,1119700.0],["2000-06-30",8.1008,8.4747,8.1008,8.1008,2283700.0],["2000-07-03",8.1008,8.1008,7.6854,7.6854,553800.0],["2000-07-05",7.9347,7.9347,7.5608,7.7269,816400.0],["2000-07-06",8.6409,9.5548,8.4747,9.5548,4111000.0],["2000-07-07",9.3056,9.9703,9.264,9.8872,1960800.0],["2000-07-10",9.9287,10.3857,9.8872,10.2611,3124000.0],["2000-07-11",10.9673,11.0919,10.5519,10.9673,3046800.0],["2000-07-12",11.0504,11.0504,9.8456,9.9703,2661300.0],["2000-07-13",9.9702,10.0533,9.3887,9.6379,1356800.0],["2000-07-14",9.8456,10.1364,9.6795,9.9287,1240000.0],["2000-07-17",9.8456,10.3441,9.7625,9.9703,859600.0],["2000-07-18",10.178,10.3026,9.3471,9.4302,907000.0],["2000-07-19",9.3886,9.8041,9.1394,9.3471,1160900.0],["2000-07-20",9.3471,10.3026,9.264,10.0118,1548700.0],["2000-07-21",10.0533,10.1364,9.7625,9.8456,389300.0],["2000-07-24",9.7625,9.8041,9.1394,9.3056,683100.0],["2000-07-25",9.3887,9.8041,9.3471,9.5133,1075500.0],["2000-07-26",9.5548,9.6379,9.3471,9.4717,459700.0],["2000-07-27",9.4717,10.0949,9.3887,9.8041,1676300.0],["2000-07-28",10.1364,10.3857,9.8456,10.3441,1884800.0],["2000-07-31",11.0504,11.0919,10.4688,10.6349,2107100.0],["2000-08-01",10.3441,10.5519,10.3026,10.3441,683900.0],["2000-08-02",10.178,10.8011,10.178,10.5934,774600.0],["2000-08-03",11.2581,12.7121,10.8842,12.5459,5829800.0],["2000-08-04",13.1275,13.2106,12.5459,13.0444,3101300.0],["2000-08-07",13.0444,13.0444,12.1305,12.9613,1984100.0],["2000-08-08",12.7952,14.2907,12.2966,13.2521,3660400.0],["2000-08-09",13.9584,14.1245,12.8367,12.9613,2513700.0],["2000-08-10",12.2966,12.5044,11.5073,11.9643,1574500.0],["2000-08-11",11.9643,12.629,11.9228,12.5044,749700.0],["2000-08-14",12.5874,13.0444,12.5044,12.9613,694700.0],["2000-08-15",12.9613,13.0029,12.2966,12.9613,894100.0],["2000-08-16",12.9613,14.0414,12.5874,13.8337,1783600.0],["2000-08-17",13.6676,13.7922,13.2106,13.3768,1512000.0],["2000-08-18",13.3768,14.6646,13.3768,14.4569,2469200.0],["2000-08-21",14.3322,15.3293,14.3322,14.9554,2108900.0],["2000-08-22",14.7892,15.6201,14.7892,15.6201,3333700.0],["2000-08-23",15.5785,16.2432,15.1631,16.2432,2108000.0],["2000-08-24",15.7862,15.8693,14.4569,14.8307,1728700.0],["2000-08-25",14.8307,15.4123,14.6646,15.3708,939400.0],["2000-08-28",15.3708,15.537,14.7477,15.4539,1150400.0],["2000-08-29",15.9524,16.4509,15.8693,15.9524,3042600.0],["2000-08-30",16.4094,16.9494,16.3678,16.7417,3110000.0],["2000-08-31",14.5399,15.7447,13.9999,15.4123,4649600.0],["2000-09-01",15.8693,16.2432,15.6201,15.9524,1208800.0],["2000-09-05",15.9524,15.9524,15.3708,15.5785,629600.0],["2000-09-06",15.3293,15.8278,15.1215,15.8278,607500.0],["2000-09-07",15.7447,15.7862,15.3293,15.7447,574400.0],["2000-09-08",16.4509,16.4509,16.1601,16.3678,1418600.0],["2000-09-11",16.0355,16.7002,16.0355,16.7002,846200.0],["2000-09-12",16.3263,16.7002,16.3263,16.4925,962100.0],["2000-09-13",16.3263,16.4509,15.9109,16.1601,624300.0],["2000-09-14",16.2847,16.7417,16.2432,16.534,1102500.0],["2000-09-15",16.3678,16.991,16.2432,16.9494,1286200.0],["2000-09-18",16.7833,16.7833,15.8693,15.9524,918400.0],["2000-09-19",16.0355,16.3678,15.4539,16.3263,1337800.0],["2000-09-20",16.3263,16.8663,16.077,16.2017,1226800.0],["2000-09-21",16.0355,16.5755,16.0355,16.4094,605700.0],["2000-09-22",16.4509,16.991,16.1186,16.9494,1198600.0],["2000-09-25",16.9494,17.6557,16.9079,17.2402,1435400.0],["2000-09-26",16.8248,16.8248,13.6675,14.7477,3551500.0],["2000-09-27",14.4153,14.8723,12.5874,12.629,2587400.0],["2000-09-28",12.2966,13.626,11.2996,13.5429,3510600.0],["2000-09-29",13.5845,13.5845,12.2966,12.6705,1800300.0],["2000-10-02",12.7536,13.169,12.2966,12.4213,1346900.0],["2000-10-03",12.2136,13.0444,11.9643,12.7536,1387200.0],["2000-10-04",12.8367,13.3768,12.6705,13.2521,1460300.0],["2000-10-05",16.2847,16.7833,15.08,15.3708,4429700.0],["2000-10-06",15.8278,15.8278,14.9969,15.0385,1434200.0],["2000-10-09",15.2877,15.2877,14.623,15.2462,603100.0],["2000-10-10",15.2046,15.4123,15.0385,15.1631,668000.0],["2000-10-11",14.7477,15.1631,13.2937,13.9584,1527800.0],["2000-10-12",13.9584,15.2877,13.9168,14.7892,2190900.0],["2000-10-13",14.623,14.623,13.9584,14.2492,1332200.0],["2000-10-16",14.1661,15.7031,14.1245,15.537,1052900.0],["2000-10-17",15.537,16.4094,15.3293,15.4954,1719800.0],["2000-10-18",14.9554,16.1601,14.4569,15.4539,758000.0],["2000-10-19",15.6201,16.3678,15.537,15.9109,1486200.0],["2000-10-20",16.2432,16.2432,14.9554,15.0385,882900.0],["2000-10-23",15.08,15.4539,14.1661,14.5815,1192700.0],["2000-10-24",14.7477,15.7031,14.623,15.4123,677200.0],["2000-10-25",15.2462,15.2462,14.3738,14.5815,893000.0],["2000-10-26",14.4153,14.623,13.9999,14.4984,762900.0],["2000-10-27",14.4984,15.3293,14.4984,15.1631,728500.0],["2000-10-30",15.3708,15.7862,15.08,15.2877,1465100.0],["2000-10-31",15.2877,15.9524,15.1631,15.6616,896100.0],["2000-11-01",15.537,16.3263,15.537,16.1601,1525000.0],["2000-11-02",14.9554,16.2847,13.9583,16.2432,5287900.0],["2000-11-03",16.1186,16.1186,14.8307,15.1215,1912200.0],["2000-11-06",15.1215,15.1215,14.4569,14.7061,973800.0],["2000-11-07",14.7061,14.7061,14.083,14.5815,1272600.0],["2000-11-08",14.9554,16.4094,14.8723,16.3678,3087900.0],["2000-11-09",16.3678,16.9494,15.7862,16.9494,1678000.0],["2000-11-10",16.7002,16.9494,16.2847,16.9494,1464700.0],["2000-11-13",16.6171,17.4479,16.4509,16.9494,1704400.0],["2000-11-14",16.9494,18.2788,16.9079,17.7803,2265500.0],["2000-11-15",18.445,18.985,17.988,18.8188,2472900.0],["2000-11-16",18.6111,19.8574,18.5281,18.8604,2666800.0],["2000-11-17",19.2758,19.5251,18.3203,18.9019,1574900.0],["2000-11-20",18.9019,18.9435,17.9465,18.1126,1205500.0],["2000-11-21",18.2372,18.445,17.9049,18.2372,1071600.0],["2000-11-22",18.445,18.6111,17.6972,18.2788,1191800.0],["2000-11-24",18.3203,19.2758,18.2788,19.2343,393400.0],["2000-11-27",20.0236,20.8129,19.6082,19.6912,2039500.0],["2000-11-28",19.3174,19.442,18.2788,18.6111,1122900.0],["2000-11-29",18.7358,18.7773,17.7803,18.7358,1323900.0],["2000-11-30",14.1661,14.623,12.4628,13.8753,4903200.0],["2000-12-01",14.1245,14.2076,13.3352,13.626,1811100.0],["2000-12-04",13.3768,13.5429,12.8367,13.2106,1743300.0],["2000-12-05",13.2937,13.3768,11.715,11.715,3113600.0],["2000-12-06",11.8397,12.8782,11.8397,12.1305,3002100.0],["2000-12-07",12.5874,12.5874,11.6735,12.2551,1044900.0],["2000-12-08",12.629,13.8337,12.5459,13.7506,2050400.0],["2000-12-11",13.2937,13.2937,12.3382,12.7536,1869400.0],["2000-12-12",12.8367,13.6676,12.7952,13.1275,948000.0],["2000-12-13",13.2937,13.5429,12.9198,12.9198,1363000.0],["2000-12-14",12.5459,12.7121,11.715,12.0474,2106400.0],["2000-12-15",11.8812,11.9643,10.8011,11.9643,2596700.0],["2000-12-18",12.0474,12.4213,11.8397,11.9643,1582100.0],["2000-12-19",12.0058,12.0058,10.3857,10.5934,1750200.0],["2000-12-20",10.5103,10.5934,9.8041,10.3441,1685000.0],["2000-12-21",10.4272,11.7566,10.4272,10.9257,1124200.0],["2000-12-22",11.5073,11.5073,11.0919,11.3827,674200.0],["2000-12-26",11.4243,11.6735,11.0504,11.175,764900.0],["2000-12-27",11.175,13.9168,10.5519,13.9168,2332800.0],["2000-12-28",13.4183,13.4598,12.629,13.2106,1090100.0],["2000-12-29",13.2106,13.7506,13.1275,13.2937,1231100.0],["2001-01-02",13.626,13.7922,11.7981,11.8397,1430600.0],["2001-01-03",12.0058,14.4984,11.9228,13.4598,2924600.0],["2001-01-04",13.4598,15.7862,13.3352,15.1215,5994600.0],["2001-01-05",14.8723,14.9138,14.3738,14.8307,2215900.0],["2001-01-08",14.6646,14.7061,13.3768,13.6676,1512400.0],["2001-01-09",13.7506,14.1245,13.6676,13.7922,880200.0],["2001-01-10",13.9584,14.2492,13.7091,14.0414,730000.0],["2001-01-11",14.3738,15.3708,13.8753,15.08,1070000.0],["2001-01-12",15.0385,16.4509,14.4984,15.7031,1190400.0],["2001-01-16",15.6201,16.6171,15.537,16.0355,1294000.0],["2001-01-17",16.0355,16.4925,16.0355,16.4509,1069000.0],["2001-01-18",16.1186,16.4925,15.9524,15.9524,1560100.0],["2001-01-19",15.9939,16.1601,15.1631,15.2462,1857200.0],["2001-01-22",15.9524,16.7833,15.6616,16.7002,1667700.0],["2001-01-23",17.4064,18.0711,17.4064,17.6141,2099300.0],["2001-01-24",17.9464,19.1512,17.4064,17.4479,2144800.0],["2001-01-25",17.8634,18.6111,17.6972,18.1542,1641300.0],["2001-01-26",18.1126,18.7773,17.8218,18.1126,1010500.0],["2001-01-29",17.9465,19.9405,17.9265,19.9405,2092100.0],["2001-01-30",19.9073,19.9139,18.9834,19.2492,1317500.0],["2001-01-31",19.2758,20.6052,19.2758,19.8142,2743300.0],["2001-02-01",20.2728,20.3925,19.1429,20.0601,1561600.0],["2001-02-02",20.0203,20.3061,19.6613,19.8474,2089100.0],["2001-02-05",19.6813,20.0668,19.1296,19.5882,1439200.0],["2001-02-06",19.2758,20.2994,19.1096,20.2596,1928800.0],["2001-02-07",20.2595,21.1037,20.1598,20.7049,2549100.0],["2001-02-08",21.0705,21.0838,19.1229,19.8474,3322400.0],["2001-02-09",19.8474,19.9073,19.3489,19.4486,1868300.0],["2001-02-12",19.2958,20.4922,19.2825,20.2861,1367300.0],["2001-02-13",20.3393,20.7381,19.9405,20.0601,1160500.0],["2001-02-14",19.9405,20.6052,19.9206,20.5387,754300.0],["2001-02-15",20.2396,20.9309,20.2396,20.5387,1011600.0],["2001-02-16",20.4722,20.6849,20.0867,20.1665,889300.0],["2001-02-20",19.8342,19.8408,17.4679,18.5447,3286200.0],["2001-02-21",19.0764,20.3526,18.9501,19.0831,3219300.0],["2001-02-22",18.6178,19.0365,17.9531,18.7308,1168600.0],["2001-02-23",18.5646,19.0099,17.6806,18.7507,1328500.0],["2001-02-26",18.9435,20.572,18.9435,20.2396,1316600.0],["2001-02-27",19.9073,19.9073,19.4221,19.535,741800.0],["2001-02-28",19.5417,19.6547,18.6643,18.8504,805300.0],["2001-03-01",18.6843,19.1695,18.2123,19.1695,1069300.0],["2001-03-02",17.9465,19.3622,17.7803,19.1097,1390800.0],["2001-03-05",19.1163,19.1495,18.3586,18.4848,1308700.0],["2001-03-06",18.7441,19.7743,18.6377,19.6148,1247700.0],["2001-03-07",19.6148,21.2699,19.3888,20.8711,2119100.0],["2001-03-08",22.2004,22.36,21.3696,21.9346,3645500.0],["2001-03-09",21.8681,21.9346,21.2699,21.4693,1920300.0],["2001-03-12",21.3031,21.3031,20.4124,21.1702,1448900.0],["2001-03-13",21.004,21.2699,20.5587,21.2433,748700.0],["2001-03-14",20.8378,21.1968,20.5121,20.6584,868100.0],["2001-03-15",21.2699,21.6355,20.9375,21.5291,1259400.0],["2001-03-16",21.569,21.6288,21.0372,21.2632,953600.0],["2001-03-19",21.5357,22.9249,21.2499,22.5859,1869200.0],["2001-03-20",22.9249,23.3902,22.2004,22.2669,2178500.0],["2001-03-21",22.5328,22.6524,21.9877,22.5328,2508200.0],["2001-03-22",22.5992,22.6657,20.778,22.001,1584900.0],["2001-03-23",22.1672,22.1672,21.3098,21.9412,1694200.0],["2001-03-26",22.1074,22.9249,21.9877,22.566,1652200.0],["2001-03-27",22.1007,23.7957,21.6753,23.7624,1802000.0],["2001-03-28",22.5992,22.6059,21.4427,22.0475,1772900.0],["2001-03-29",22.2735,22.792,21.6022,21.8415,982900.0],["2001-03-30",21.9346,22.5594,21.1901,21.7351,1399400.0],["2001-04-02",21.7684,22.1007,21.1037,21.682,1039100.0],["2001-04-03",21.8016,22.1672,21.2765,21.3629,1350000.0],["2001-04-04",21.8349,22.4929,21.2034,21.2101,1369700.0],["2001-04-05",22.1007,23.4301,22.0143,23.2639,2727500.0],["2001-04-06",23.2639,23.3636,22.6125,23.1243,1242200.0],["2001-04-09",23.2639,23.9286,22.6059,22.9183,2054400.0],["2001-04-10",22.9183,24.4205,22.7986,23.9286,1950200.0],["2001-04-11",24.0948,25.1915,23.1842,23.2573,2487200.0],["2001-04-12",20.1067,21.9346,19.6082,21.2233,5436200.0],["2001-04-16",21.1037,21.1037,20.2795,20.4523,1079200.0],["2001-04-17",20.4058,20.6251,19.7079,19.7411,1607800.0],["2001-04-18",19.7411,21.1303,19.6082,21.0505,2297400.0],["2001-04-19",21.0572,21.5357,20.7714,21.5357,1085200.0],["2001-04-20",21.5623,21.6687,20.8046,21.6354,744600.0],["2001-04-23",21.4759,21.9345,21.3363,21.6953,759900.0],["2001-04-24",21.4028,21.4094,20.5321,21.1702,827000.0],["2001-04-25",21.004,21.5623,20.6717,21.3297,768400.0],["2001-04-26",21.1635,22.6989,21.1303,21.775,652600.0],["2001-04-27",22.3998,22.998,22.3732,22.6724,844800.0],["2001-04-30",22.6989,23.2573,22.134,22.134,1014600.0],["2001-05-01",22.0675,22.8651,22.001,22.8252,644200.0],["2001-05-02",22.9648,23.3636,22.5461,23.0978,1230000.0],["2001-05-03",22.566,22.5727,22.1672,22.3666,751100.0],["2001-05-04",21.6022,22.4331,21.2699,22.4331,954800.0],["2001-05-07",22.5992,23.1243,22.4331,22.6989,1002200.0],["2001-05-08",22.7986,22.998,22.1672,22.3533,1331200.0],["2001-05-09",22.2337,22.5261,22.001,22.5261,752100.0],["2001-05-10",24.9256,25.0918,24.5202,24.9921,2785900.0],["2001-05-11",24.9256,26.1885,24.9256,26.0822,2049300.0],["2001-05-14",25.7565,26.255,25.3976,26.1553,1163600.0],["2001-05-15",25.69,26.5873,25.6634,26.4079,998700.0],["2001-05-16",26.255,28.0962,25.9227,27.9832,2885000.0],["2001-05-17",28.3753,29.9108,28.249,29.5851,3519500.0],["2001-05-18",29.3325,29.379,28.5747,28.7476,2459200.0],["2001-05-21",28.8473,30.2431,28.5814,30.2298,1221400.0],["2001-05-22",30.4093,31.5725,29.2394,29.2461,2196500.0],["2001-05-23",29.2128,29.2461,27.4514,27.7904,1928100.0],["2001-05-24",27.7904,27.7904,26.9861,27.7505,1712600.0],["2001-05-25",27.7838,28.0363,27.5844,27.7838,661300.0],["2001-05-29",27.7306,27.817,27.2786,27.4049,1120600.0],["2001-05-30",27.4115,27.7572,26.7602,26.7734,1114800.0],["2001-05-31",27.1856,27.7439,27.1257,27.4049,1033700.0],["2001-06-01",27.4049,27.6442,26.8864,27.2919,854800.0],["2001-06-04",27.4847,27.4847,26.9529,27.252,639000.0],["2001-06-05",27.4847,28.0496,27.026,27.9167,1438500.0],["2001-06-06",27.9167,28.814,27.8835,28.6479,1235500.0],["2001-06-07",27.1191,27.5578,26.4544,27.5445,3867200.0],["2001-06-08",27.7173,28.1161,27.1124,28.1161,928000.0],["2001-06-11",28.2424,28.2424,27.0859,27.5511,632900.0],["2001-06-12",27.4514,28.0829,27.1922,28.0829,900300.0],["2001-06-13",27.9167,27.9167,27.365,27.4647,648900.0],["2001-06-14",27.3783,27.3783,26.7203,26.7602,698200.0],["2001-06-15",26.9263,27.3517,26.6538,27.1922,628300.0],["2001-06-18",27.3517,28.4485,27.252,28.4152,1246800.0],["2001-06-19",28.1826,29.1397,28.1826,28.7609,1265500.0],["2001-06-20",28.7476,30.4757,28.6479,30.2564,1794800.0],["2001-06-21",30.263,30.7084,29.6449,30.5621,1676100.0],["2001-06-22",30.2431,30.2431,28.1959,28.9403,1635200.0],["2001-06-25",29.3657,29.3657,28.3886,28.5947,858800.0],["2001-06-26",28.4484,28.4484,27.385,28.0496,996600.0],["2001-06-27",28.043,28.2823,27.7638,27.93,494500.0],["2001-06-28",27.9632,28.9735,27.9632,28.2956,822700.0],["2001-06-29",28.3022,30.3096,28.1759,29.5917,2399100.0],["2001-07-02",29.5784,30.2364,29.3192,29.3856,830600.0],["2001-07-03",29.2461,29.4721,28.7476,29.4122,328300.0],["2001-07-05",29.1796,29.1796,28.4352,28.6213,640700.0],["2001-07-06",28.5814,28.5814,26.933,27.159,863600.0],["2001-07-09",27.2387,27.591,26.8399,26.9596,1049100.0],["2001-07-10",27.0127,27.8768,26.5873,26.6804,1589300.0],["2001-07-11",26.5474,26.5541,25.258,25.9559,2828100.0],["2001-07-12",25.2646,26.7136,25.2646,26.6206,2924600.0],["2001-07-13",26.6206,27.9765,26.594,27.9765,1433600.0],["2001-07-16",27.9765,27.9765,26.9263,27.1856,834800.0],["2001-07-17",27.1855,27.2188,25.6568,26.2749,1785200.0],["2001-07-18",26.1221,26.9529,25.9958,26.6073,1035700.0],["2001-07-19",26.6538,27.252,26.6206,26.9197,647200.0],["2001-07-20",26.8532,27.5445,26.6804,26.8931,511500.0],["2001-07-23",27.0194,27.478,26.594,26.6671,760500.0],["2001-07-24",26.687,27.1191,26.1553,26.6538,1165400.0],["2001-07-25",26.6538,27.5844,26.0888,27.5179,2595000.0],["2001-07-26",28.382,28.4152,26.4477,26.9197,2035500.0],["2001-07-27",26.9197,27.3983,26.2683,26.6206,1516000.0],["2001-07-30",26.6272,26.687,24.9323,25.9293,2931300.0],["2001-07-31",25.9293,26.7867,25.5571,25.803,1270300.0],["2001-08-01",25.8562,25.916,24.1147,24.3806,2611700.0],["2001-08-02",24.4936,24.7927,24.2676,24.7794,2342300.0],["2001-08-03",24.7927,24.8924,23.5963,23.676,1793000.0],["2001-08-06",23.9286,24.2609,22.9648,24.1878,2920700.0],["2001-08-07",24.1612,25.012,24.0615,24.5999,1639700.0],["2001-08-08",24.5268,25.5903,23.9419,24.0217,1974700.0],["2001-08-09",21.6022,21.7218,19.5749,19.9339,14453900.0],["2001-08-10",19.9405,20.4191,19.7743,20.1067,3478600.0],["2001-08-13",20.1731,20.233,19.2094,19.7876,1923500.0],["2001-08-14",19.7743,20.0801,19.3423,20.0003,1522400.0],["2001-08-15",21.2699,21.7883,20.8711,21.4294,3777600.0],["2001-08-16",21.1037,21.4028,20.7381,21.0372,1669500.0],["2001-08-17",20.7049,20.9708,20.3925,20.7979,1805600.0],["2001-08-20",20.7979,20.9708,20.4457,20.6584,686900.0],["2001-08-21",20.2728,20.2728,19.0432,19.2094,4610400.0],["2001-08-22",19.442,20.3858,19.0764,20.3659,2178800.0],["2001-08-23",20.007,20.2463,19.3489,20.0734,2084700.0],["2001-08-24",19.9737,20.685,19.7411,20.5387,881500.0],["2001-08-27",20.6052,20.7581,20.4988,20.6118,1192900.0],["2001-08-28",20.6717,20.7381,20.2529,20.3725,1435000.0],["2001-08-29",20.4457,20.4922,20.0734,20.3925,1020800.0],["2001-08-30",20.2263,20.2263,19.648,19.7743,846100.0],["2001-08-31",19.7411,20.2795,19.7411,20.1665,732800.0],["2001-09-04",20.3061,20.5454,20.007,20.0734,1166800.0],["2001-09-05",20.2396,20.2396,18.445,18.8371,2395900.0],["2001-09-06",16.9494,16.9494,14.8025,15.5536,9254400.0],["2001-09-07",15.2877,15.3874,14.9554,15.3675,3461300.0],["2001-09-10",14.9554,15.0152,14.4768,14.4768,2192200.0],["2001-09-17",11.3329,13.1275,11.2996,12.6556,4657000.0],["2001-09-18",12.629,12.6622,12.1571,12.1637,2918400.0],["2001-09-19",12.1637,12.629,11.632,12.629,2448600.0],["2001-09-20",11.9975,12.2169,11.6984,11.8114,1915800.0],["2001-09-21",11.8114,11.9444,11.1467,11.499,2361500.0],["2001-09-24",11.9643,12.1105,10.8343,11.0337,3612000.0],["2001-09-25",10.9673,11.5987,10.9473,11.2996,1945600.0],["2001-09-26",11.5323,11.5655,10.934,11.1002,1791100.0],["2001-09-27",11.067,11.4259,10.7745,11.2531,1252400.0],["2001-09-28",11.3395,12.0308,11.2996,11.6918,2147900.0],["2001-10-01",11.6453,11.6851,11.0005,11.0337,1953100.0],["2001-10-02",10.9673,12.0308,10.9673,11.9643,3379900.0],["2001-10-03",11.9643,14.284,11.9643,13.626,4014500.0],["2001-10-04",13.626,14.6297,13.4266,13.7855,2535600.0],["2001-10-05",13.7589,14.4901,13.3003,14.1179,1253000.0],["2001-10-08",14.1245,14.1245,13.5529,13.646,842100.0],["2001-10-09",13.646,13.8653,13.1009,13.7988,1177100.0],["2001-10-10",13.7922,14.8623,13.626,14.623,1311500.0],["2001-10-11",14.623,15.0484,13.6925,14.6563,6169200.0],["2001-10-12",13.3402,14.2907,13.3269,14.1976,2275200.0],["2001-10-15",14.0315,14.0381,13.6061,13.8786,956400.0],["2001-10-16",13.8919,14.1511,13.8719,14.1445,658600.0],["2001-10-17",14.1445,14.6097,13.2272,13.4067,1497800.0],["2001-10-18",13.4399,13.7855,13.2937,13.513,1074700.0],["2001-10-19",13.4598,14.0846,13.1607,14.0448,2213600.0],["2001-10-22",13.9849,14.2907,13.6327,14.2774,854900.0],["2001-10-23",14.4436,14.9753,14.2309,14.5233,1362200.0],["2001-10-24",14.5233,14.756,14.3239,14.5233,1106400.0],["2001-10-25",14.1245,14.1312,13.3934,13.9584,2620800.0],["2001-10-26",13.9584,13.9584,13.4266,13.5595,2494800.0],["2001-10-29",13.5795,13.6592,12.855,12.855,1074800.0],["2001-10-30",12.722,12.7553,11.7649,11.7649,2001700.0],["2001-10-31",12.2966,12.9547,12.2302,12.5093,1700800.0],["2001-11-01",12.8616,12.9613,12.496,12.5958,1028100.0],["2001-11-02",12.5958,13.194,12.5958,12.9613,1633700.0],["2001-11-05",12.7952,13.3934,12.7952,12.9414,1483100.0],["2001-11-06",12.9414,13.1142,12.7087,12.7952,1588300.0],["2001-11-07",12.7287,12.9347,12.629,12.6955,2913500.0],["2001-11-08",12.8616,13.1275,12.1305,12.1504,3940800.0],["2001-11-09",12.1504,12.9214,12.0042,12.5426,1466300.0],["2001-11-12",12.7952,13.6194,12.4628,13.3801,2303600.0],["2001-11-13",13.8254,14.3904,13.6925,13.7922,3704400.0],["2001-11-14",14.1245,15.4539,13.9451,15.3475,4070400.0],["2001-11-15",15.753,16.4243,15.5469,16.1585,3846700.0],["2001-11-16",15.9524,15.9591,14.6962,14.7227,3224200.0],["2001-11-19",15.2877,15.8527,15.2345,15.7862,4498500.0],["2001-11-20",15.7862,15.7862,15.2877,15.4871,1547700.0],["2001-11-21",15.4871,15.4871,15.1282,15.3409,1080100.0],["2001-11-23",15.2345,15.4805,15.1947,15.3608,955200.0],["2001-11-26",15.3608,15.9591,15.3608,15.8859,1961000.0],["2001-11-27",15.753,16.0853,15.414,15.9856,2404400.0],["2001-11-28",15.8859,16.1518,15.8195,16.0122,2587500.0],["2001-11-29",15.6865,15.8527,15.2877,15.547,1658400.0],["2001-11-30",15.8195,16.2648,15.5469,15.9524,2235400.0],["2001-12-03",15.9524,16.6636,15.7264,16.2847,2415600.0],["2001-12-04",16.318,16.5972,16.2848,16.4842,1804300.0],["2001-12-05",16.5506,17.6075,16.5506,17.2951,2481300.0],["2001-12-06",17.7138,18.3719,16.996,17.089,3530000.0],["2001-12-07",17.1488,17.1488,16.6171,16.8298,1963100.0],["2001-12-10",16.9494,16.9494,16.4842,16.5639,1198000.0],["2001-12-11",16.6304,16.883,16.3778,16.5506,1047500.0],["2001-12-12",16.5506,16.6171,15.9458,16.0056,1286700.0],["2001-12-13",15.2944,15.959,15.2811,15.4207,1858100.0],["2001-12-14",15.6134,15.7464,15.4273,15.5735,945600.0],["2001-12-17",15.6267,15.8859,15.4871,15.5536,861100.0],["2001-12-18",15.5536,16.9428,15.5536,16.2382,1870300.0],["2001-12-19",16.2847,17.1156,15.9856,16.9095,1714400.0],["2001-12-20",17.1156,17.88,17.1156,17.3682,2638600.0],["2001-12-21",17.0491,17.5875,17.0491,17.1621,1732500.0],["2001-12-24",17.0824,17.7736,17.0824,17.7138,679000.0],["2001-12-26",17.7736,18.0794,17.6872,17.8401,1008800.0],["2001-12-27",17.7803,18.312,17.7803,18.0993,733800.0],["2001-12-28",18.2655,18.2788,17.88,17.993,1139800.0],["2001-12-31",18.086,18.1459,17.6141,17.6341,914800.0],["2002-01-02",17.7138,18.0993,17.6341,17.8202,1094600.0],["2002-01-03",17.9132,18.6909,17.9132,18.6643,1766600.0],["2002-01-04",19.2758,20.2064,19.2758,19.8209,3750500.0],["2002-01-07",19.6414,19.7344,19.1096,19.309,1375900.0],["2002-01-08",19.3091,19.5949,19.1429,19.329,1062200.0],["2002-01-09",19.2825,19.4486,18.1924,18.4383,1801700.0],["2002-01-10",17.6208,18.2854,17.6208,18.0063,2884300.0],["2002-01-11",17.8534,18.1126,17.1555,17.2552,1746800.0],["2002-01-14",17.0159,17.2618,16.9162,16.9228,832200.0],["2002-01-15",16.9494,17.1289,16.5506,16.5971,1671100.0],["2002-01-16",16.5971,16.976,16.1186,16.2714,1288500.0],["2002-01-17",16.5174,16.8497,16.4509,16.8497,856500.0],["2002-01-18",16.7833,16.8963,16.2515,16.5307,1407000.0],["2002-01-22",16.8497,16.9428,16.2914,16.5639,844800.0],["2002-01-23",16.6237,17.4479,16.3446,17.1954,1360800.0],["2002-01-24",17.1156,17.7471,17.0491,17.5277,1327900.0],["2002-01-25",17.5144,17.5211,17.0225,17.2818,865100.0],["2002-01-28",17.2818,17.5809,17.2818,17.4612,990100.0],["2002-01-29",17.5809,17.747,17.0824,17.2485,1260500.0],["2002-01-30",17.1488,17.2086,16.7965,17.202,1333600.0],["2002-01-31",17.6141,17.8667,17.5476,17.6473,1827700.0],["2002-02-01",17.7471,18.106,17.5144,17.5942,1382300.0],["2002-02-04",17.541,17.541,16.1186,16.6171,1909300.0],["2002-02-05",16.4841,16.6171,15.8195,16.2515,2582300.0],["2002-02-06",16.2847,16.4177,15.6666,15.7862,1279900.0],["2002-02-07",16.0853,16.2183,15.2877,15.7796,3367800.0],["2002-02-08",15.4207,15.8195,15.2213,15.6932,2000500.0],["2002-02-11",15.8593,16.2847,15.8593,16.1119,1156500.0],["2002-02-12",16.1119,16.1119,15.8859,15.9524,726100.0],["2002-02-13",15.9856,16.2781,15.8859,15.9524,924200.0],["2002-02-14",16.185,16.2781,15.4871,15.8394,1468500.0],["2002-02-15",15.753,15.8859,15.188,15.3143,1454100.0],["2002-02-19",15.1548,15.6201,14.8889,15.3475,922000.0],["2002-02-20",16.6171,16.8497,16.1518,16.8497,4353300.0],["2002-02-21",16.7832,17.3416,16.6835,16.7766,2342800.0],["2002-02-22",16.9494,16.9694,16.2847,16.8098,1255400.0],["2002-02-25",16.8896,17.8135,16.8896,17.6806,1760500.0],["2002-02-26",18.106,18.6377,17.6274,18.5779,1932200.0],["2002-02-27",18.5447,18.6311,18.0196,18.1459,1107600.0],["2002-02-28",18.312,18.3386,17.6407,17.7072,2037300.0],["2002-03-01",17.9996,18.3851,17.8135,18.2456,1143800.0],["2002-03-04",19.2094,19.2094,18.4716,18.9568,1876400.0],["2002-03-05",17.747,18.3054,17.6075,17.8999,2324800.0],["2002-03-06",17.5942,18.2721,17.5942,18.1857,1918700.0],["2002-03-07",19.0099,19.2758,18.7441,18.99,2379200.0],["2002-03-08",19.1429,19.5483,18.877,19.2094,1403300.0],["2002-03-11",18.6643,19.2094,18.5779,18.9501,856800.0],["2002-03-12",18.6776,19.5749,18.6178,19.2758,978600.0],["2002-03-13",19.2758,19.329,18.8504,19.0897,476700.0],["2002-03-14",18.9235,19.5749,18.8504,19.5417,993700.0],["2002-03-15",19.6082,19.8475,19.4154,19.7876,769800.0],["2002-03-18",19.874,20.2728,19.2758,19.9339,1325100.0],["2002-03-19",19.7743,20.1997,19.7145,20.0336,1570700.0],["2002-03-20",19.874,20.2728,19.442,20.2064,1037100.0],["2002-03-21",19.9737,20.1466,19.3423,20.0402,1457600.0],["2002-03-22",19.7743,20.1532,19.7743,20.0734,1508400.0],["2002-03-25",20.0734,20.2596,19.6148,19.6813,1204000.0],["2002-03-26",19.6215,20.4457,19.3423,19.6082,1655800.0],["2002-03-27",19.9405,20.1399,19.6746,20.1,1207900.0],["2002-03-28",20.1333,21.1369,20.0336,20.4722,1894100.0],["2002-04-01",20.3393,20.3393,19.2758,19.9339,1621800.0],["2002-04-02",19.9272,20.1399,19.1562,19.3489,1125600.0],["2002-04-03",19.3489,19.9006,19.0831,19.5683,1743000.0],["2002-04-04",19.5749,20.1665,19.5749,20.0203,931200.0],["2002-04-05",20.1333,20.4191,19.9405,20.1798,1334000.0],["2002-04-08",19.7411,20.8245,19.7411,20.4722,1552000.0],["2002-04-09",20.8046,21.6022,20.778,21.1103,2449300.0],["2002-04-10",20.9375,21.4028,20.7381,21.3563,1282600.0],["2002-04-11",21.3563,21.8415,20.4988,20.7182,1632000.0],["2002-04-12",20.7248,21.2699,20.7248,21.1702,888300.0],["2002-04-15",21.1635,21.5956,21.1635,21.2566,552400.0],["2002-04-16",21.2699,21.8681,20.9841,21.2167,727800.0],["2002-04-17",21.3829,22.001,21.3696,21.775,952700.0],["2002-04-18",21.9412,22.4995,21.908,22.134,1719200.0],["2002-04-19",22.2602,22.2602,21.6354,21.6753,942700.0],["2002-04-22",21.6687,21.6687,20.7248,21.0572,1146900.0],["2002-04-23",20.9043,21.2167,20.8711,20.8844,892000.0],["2002-04-24",20.572,20.8378,19.9937,20.1133,1645900.0],["2002-04-25",20.1133,20.3393,19.6215,20.1931,1501000.0],["2002-04-26",20.1931,20.9309,20.0003,20.1798,1180400.0],["2002-04-29",20.459,20.7381,20.459,20.5387,1394000.0],["2002-04-30",20.5387,20.6717,19.9073,19.9405,1477600.0],["2002-05-01",20.007,20.4058,19.9405,20.0203,1027600.0],["2002-05-02",19.9737,20.7514,19.8873,20.552,1220000.0],["2002-05-03",20.6584,21.8548,20.6052,21.6687,2632500.0],["2002-05-06",21.6687,21.9877,21.323,21.436,1235200.0],["2002-05-07",21.4427,21.8681,21.4427,21.662,1061700.0],["2002-05-08",22.2337,22.3666,21.3496,21.9346,2255000.0],["2002-05-09",21.3031,21.5956,20.9508,21.2034,2627800.0],["2002-05-10",21.3297,21.3297,20.5387,20.6849,673100.0],["2002-05-13",20.7381,20.8378,19.9006,19.9538,1579100.0],["2002-05-14",20.7514,21.2167,20.3593,21.2167,1449600.0],["2002-05-15",21.5357,21.5357,20.6717,20.9508,1912900.0],["2002-05-16",21.1037,21.2699,20.9043,21.0239,683100.0],["2002-05-17",21.0372,21.0705,20.1067,20.6451,1139900.0],["2002-05-20",20.2064,20.5055,20.1399,20.4257,808100.0],["2002-05-21",20.2728,20.2795,18.9102,19.4154,2704300.0],["2002-05-22",19.8408,19.874,18.4782,18.8504,2647100.0],["2002-05-23",19.1761,19.8674,19.1096,19.8076,1141700.0],["2002-05-24",19.9737,20.1266,19.7743,19.8076,847600.0],["2002-05-28",19.9737,20.1399,19.1562,19.2559,806600.0],["2002-05-29",19.2559,19.5483,18.6111,19.2825,1277200.0],["2002-05-30",19.2891,19.3091,18.5314,18.7241,1533500.0],["2002-05-31",18.877,19.4752,18.8238,19.2758,725600.0],["2002-06-03",19.3091,19.4021,18.784,18.9102,534100.0],["2002-06-04",18.8837,19.0631,18.0129,18.219,1840600.0],["2002-06-05",18.3851,18.8969,18.3453,18.6643,818100.0],["2002-06-06",18.4383,18.445,17.4147,17.8069,2072900.0],["2002-06-07",17.1488,18.106,17.1488,17.9332,1282500.0],["2002-06-10",17.9465,18.5779,17.9465,18.1857,1017700.0],["2002-06-11",18.6776,19.1828,17.88,17.9332,766800.0],["2002-06-12",17.9797,18.2921,17.654,17.8401,726700.0],["2002-06-13",17.6141,17.6872,17.0358,17.1289,849300.0],["2002-06-14",16.6636,17.0491,16.2183,16.9494,1046900.0],["2002-06-17",17.1156,17.5543,17.089,17.3217,936200.0],["2002-06-18",17.3482,17.8135,16.9827,17.0558,832600.0],["2002-06-19",17.0558,17.4812,17.0558,17.089,896900.0],["2002-06-20",17.1156,17.1821,16.3844,16.3844,971500.0],["2002-06-21",16.3911,16.8962,16.2382,16.2515,659000.0],["2002-06-24",16.2515,16.5838,15.7862,16.2781,988900.0],["2002-06-25",16.2847,16.7833,15.8593,15.9458,824900.0],["2002-06-26",15.1348,16.0189,15.1348,15.6932,1193100.0],["2002-06-27",16.2781,16.4842,15.4871,16.1053,1044100.0],["2002-06-28",16.1119,16.5174,16.0322,16.0322,1264500.0],["2002-07-01",16.0853,16.1651,15.4539,15.4871,1161800.0],["2002-07-02",15.4871,15.9856,15.2279,15.7264,1751500.0],["2002-07-03",15.6334,16.0322,15.2213,15.8726,1568700.0],["2002-07-05",16.318,17.0225,16.318,16.8564,495800.0],["2002-07-08",16.75,17.0292,16.4509,16.8697,1212100.0],["2002-07-09",17.0159,18.0129,17.0159,17.4546,2181800.0],["2002-07-10",17.2286,17.3815,16.185,16.6237,1326600.0],["2002-07-11",16.6304,17.3682,16.4177,17.0159,1824300.0],["2002-07-12",17.3482,17.9332,16.75,16.8763,1618700.0],["2002-07-15",16.75,16.75,15.2279,16.0654,1913300.0],["2002-07-16",16.0787,16.0787,15.6865,15.753,1001800.0],["2002-07-17",15.8527,16.185,14.1578,15.2877,1894800.0],["2002-07-18",15.2545,16.1518,15.2213,15.5536,1237900.0],["2002-07-19",15.2877,15.7663,15.0218,15.6201,1345700.0],["2002-07-22",15.4871,15.6201,13.9716,14.4901,1407200.0],["2002-07-23",14.4236,15.0484,13.9517,13.9584,1784700.0],["2002-07-24",13.626,15.2212,13.1541,15.1215,2450300.0],["2002-07-25",15.188,15.4871,14.623,14.9886,1919400.0],["2002-07-26",14.962,15.9524,14.9487,15.8859,1969200.0],["2002-07-29",16.431,17.2153,16.2515,17.0159,1861400.0],["2002-07-30",17.0225,17.2818,16.092,16.637,1175600.0],["2002-07-31",16.2847,16.2914,14.3372,15.0218,3867600.0],["2002-08-01",14.7227,14.756,13.7922,14.2774,2566900.0],["2002-08-02",13.9916,14.0647,13.1607,13.6327,1578000.0],["2002-08-05",13.7523,14.0846,12.7885,12.8217,1453900.0],["2002-08-06",13.1607,13.9052,13.1607,13.6792,1654000.0],["2002-08-07",14.0846,14.4502,13.0876,13.739,1737800.0],["2002-08-08",14.2575,14.756,13.8919,14.5499,2106800.0],["2002-08-09",14.1578,14.6097,13.9583,14.3904,2208900.0],["2002-08-12",14.0248,14.2043,13.6592,14.0248,1372100.0],["2002-08-13",13.9517,15.0883,13.6925,14.5832,2375900.0],["2002-08-14",14.8557,16.1319,14.8557,16.1319,3353700.0],["2002-08-15",16.5506,16.9827,16.2781,16.7367,2225800.0],["2002-08-16",16.5506,16.5573,15.9524,16.1784,2054700.0],["2002-08-19",15.8195,16.524,15.5868,16.2515,1712800.0],["2002-08-20",16.2515,16.2515,15.6533,16.0122,928400.0],["2002-08-21",15.9856,16.4044,15.6201,16.4044,1585100.0],["2002-08-22",16.2515,16.3512,15.9524,16.2781,662700.0],["2002-08-23",16.1186,16.1186,15.4938,15.5868,684500.0],["2002-08-26",15.6334,15.7862,15.1814,15.6201,963900.0],["2002-08-27",15.4871,15.4871,14.7161,14.7227,1717600.0],["2002-08-28",14.7227,15.1149,14.6363,14.7892,2382100.0],["2002-08-29",14.623,15.2478,14.2907,15.1348,2249800.0],["2002-08-30",15.0019,15.3475,14.9953,15.1548,1162400.0],["2002-09-03",15.1548,15.2212,14.5566,14.756,1517100.0],["2002-09-04",14.9554,15.9125,14.9554,15.7995,2460800.0],["2002-09-05",14.8889,15.0351,14.2907,14.53,3539800.0],["2002-09-06",15.2213,15.3542,14.9421,15.2811,1426300.0],["2002-09-09",15.2811,16.1452,15.0019,16.0521,1224900.0],["2002-09-10",16.0654,16.2316,15.753,16.185,1219400.0],["2002-09-11",16.4842,16.5107,16.0853,16.1186,676800.0],["2002-09-12",15.9192,15.9856,15.3874,15.4871,596400.0],["2002-09-13",15.1747,15.8593,15.1548,15.8195,727000.0],["2002-09-16",15.8261,16.1518,15.8195,15.9723,503700.0],["2002-09-17",16.2183,16.318,15.6466,15.753,760500.0],["2002-09-18",15.753,16.0122,15.3143,15.8461,493700.0],["2002-09-19",15.4871,15.7597,15.2877,15.6666,1063100.0],["2002-09-20",15.6865,15.7796,15.2345,15.4406,884100.0],["2002-09-23",15.0551,15.1814,14.6496,14.7294,1246700.0],["2002-09-24",14.2242,14.7294,14.191,14.4369,965600.0],["2002-09-25",14.8224,15.0218,14.4436,14.756,686300.0],["2002-09-26",14.9221,15.0285,14.5499,14.7892,1001700.0],["2002-09-27",14.7959,14.9554,14.0315,14.0913,1665400.0],["2002-09-30",14.0979,14.0979,12.8417,13.0743,2485900.0],["2002-10-01",11.3661,12.4096,11.0337,12.0972,5066100.0],["2002-10-02",11.9643,12.8217,11.6386,12.0507,2209700.0],["2002-10-03",12.0507,12.0507,11.1733,11.1733,2395000.0],["2002-10-04",11.18,11.7981,10.3558,11.2996,3586500.0],["2002-10-07",10.9673,11.4259,10.3358,10.5818,2796600.0],["2002-10-08",10.9673,11.8314,10.6283,11.5655,2797800.0],["2002-10-09",11.2664,11.7317,11.1069,11.3063,1546800.0],["2002-10-10",10.1697,10.728,9.9503,10.3491,4584100.0],["2002-10-11",10.6349,10.8343,10.502,10.7014,3242100.0],["2002-10-14",10.6815,11.2996,10.5352,11.1467,1694900.0],["2002-10-15",12.609,12.6223,11.8314,12.4296,3150600.0],["2002-10-16",12.0972,12.3299,11.6386,11.8048,1063800.0],["2002-10-17",12.1305,12.6223,12.0308,12.496,1616700.0],["2002-10-18",12.2701,13.1541,12.177,12.6822,839800.0],["2002-10-21",12.516,12.8284,12.1637,12.5559,1148600.0],["2002-10-22",12.0972,12.6024,11.9776,12.4163,1028400.0],["2002-10-23",12.4296,12.8284,12.4229,12.8018,996100.0],["2002-10-24",13.0477,13.2937,12.1637,12.4096,1239400.0],["2002-10-25",12.2435,13.0212,12.177,12.9946,1636000.0],["2002-10-28",13.7589,13.7589,12.496,12.7087,2066600.0],["2002-10-29",12.5625,13.2272,11.9643,12.9015,1278700.0],["2002-10-30",12.4628,12.855,11.951,12.0441,2121100.0],["2002-10-31",12.1637,12.4628,11.6652,11.8447,2103900.0],["2002-11-01",11.8845,12.5625,11.7915,12.4229,1388200.0],["2002-11-04",12.629,12.7287,11.7981,11.8048,1689900.0],["2002-11-05",11.8048,12.2235,11.7649,12.1039,1137600.0],["2002-11-06",12.0972,12.1504,11.8048,11.9045,1632300.0],["2002-11-07",12.4296,14.078,12.3831,13.8188,4030200.0],["2002-11-08",13.8188,14.5566,13.4997,14.0315,2272200.0],["2002-11-11",13.9251,13.9251,13.1607,13.42,1285800.0],["2002-11-12",13.2937,13.965,13.2604,13.8188,1718700.0],["2002-11-13",14.7227,14.9886,14.0913,14.6696,3585900.0],["2002-11-14",15.0152,15.6599,14.9886,15.3409,2244200.0],["2002-11-15",15.1216,16.2781,15.1216,16.1186,2367500.0],["2002-11-18",16.1585,16.205,15.2811,15.3874,1449100.0],["2002-11-19",15.3475,15.434,14.8889,15.1681,1452200.0],["2002-11-20",15.075,15.5669,15.075,15.4871,1246800.0],["2002-11-21",15.5868,16.318,15.5802,16.2249,2060100.0],["2002-11-22",16.2249,16.4243,15.6666,15.7596,1323600.0],["2002-11-25",15.8527,16.2183,15.5204,16.0654,1230600.0],["2002-11-26",15.9591,16.2183,15.4738,15.6201,1092500.0],["2002-11-27",15.8859,16.8697,15.7862,16.8231,1744200.0],["2002-11-29",16.9029,17.0026,16.3246,16.5307,757800.0],["2002-12-02",16.9162,17.5078,16.3313,16.7766,1654000.0],["2002-12-03",16.6171,16.6171,15.6334,15.64,1156900.0],["2002-12-04",15.2345,16.0588,14.9953,15.8261,1530200.0],["2002-12-05",15.8328,15.8328,14.4236,14.8291,2506900.0],["2002-12-06",14.4901,14.8025,14.4901,14.7892,1149900.0],["2002-12-09",14.7958,14.7958,14.1445,14.3904,762200.0],["2002-12-10",14.4369,14.6762,14.191,14.4569,878700.0],["2002-12-11",14.4502,14.8224,14.2708,14.7892,1098200.0],["2002-12-12",14.8557,15.2877,14.8224,15.208,1455600.0],["2002-12-13",15.1548,15.1548,14.6297,14.8557,1264400.0],["2002-12-16",14.8623,15.7397,14.8224,15.6998,1386500.0],["2002-12-17",15.7065,15.7065,14.756,14.8956,1872600.0],["2002-12-18",14.8025,14.869,14.3106,14.5366,1254600.0],["2002-12-19",14.4236,14.8889,14.2973,14.3904,1261000.0],["2002-12-20",14.3572,14.5898,14.0115,14.1378,1067400.0],["2002-12-23",14.1445,14.1445,12.8483,13.2272,2847700.0],["2002-12-24",12.8949,12.9281,12.5957,12.7952,1278400.0],["2002-12-26",12.8018,13.3734,12.722,13.061,944600.0],["2002-12-27",13.061,13.3203,12.9347,12.9946,562500.0],["2002-12-30",13.0544,13.8254,12.8683,13.7257,1208600.0],["2002-12-31",13.6061,13.8919,13.3734,13.5994,1576500.0],["2003-01-02",13.9451,14.4569,13.7257,14.4569,1328700.0],["2003-01-03",14.4635,14.4635,13.9584,14.1843,1909900.0],["2003-01-06",14.1843,14.756,14.1578,14.6962,1882000.0],["2003-01-07",14.6563,15.1083,14.623,14.6696,1462300.0],["2003-01-08",14.6696,15.2345,14.3638,14.8889,1943700.0],["2003-01-09",16.544,17.4479,16.544,17.3017,6049400.0],["2003-01-10",17.2286,18.2788,16.9827,17.541,3537600.0],["2003-01-13",17.5476,17.86,17.2884,17.6208,1123600.0],["2003-01-14",17.6075,18.3054,17.4214,17.9465,1951800.0],["2003-01-15",17.9332,18.0063,17.4612,17.7138,1684400.0],["2003-01-16",17.7205,18.4184,17.7205,18.2788,2937200.0],["2003-01-17",18.0462,18.3386,17.8268,18.0196,1920200.0],["2003-01-21",17.9797,18.0528,17.3815,17.4479,2242000.0],["2003-01-22",17.4546,17.88,17.2818,17.6872,1647600.0],["2003-01-23",18.2788,18.7108,17.8933,18.5447,3264900.0],["2003-01-24",18.3785,18.4317,17.3416,17.4745,1459700.0],["2003-01-27",16.4509,17.8135,16.4509,17.4812,2729100.0],["2003-01-28",17.6473,18.0661,17.315,17.6806,1311700.0],["2003-01-29",17.5477,18.6178,17.1488,18.2256,2381500.0],["2003-01-30",18.445,18.6776,17.6673,17.8135,1340400.0],["2003-01-31",17.8468,18.6111,17.7803,18.5048,2430000.0],["2003-02-03",19.103,19.5417,18.7707,18.7973,2115000.0],["2003-02-04",18.7175,19.1229,18.5447,18.9368,1586800.0],["2003-02-05",19.103,19.422,18.7108,18.8571,1419900.0],["2003-02-06",19.2094,19.5749,19.0033,19.1429,2784300.0],["2003-02-07",19.3755,19.4021,18.5181,18.5912,1299500.0],["2003-02-10",18.671,19.1695,18.5779,18.9435,1500100.0],["2003-02-11",19.2359,19.3622,18.7042,18.7574,1414800.0],["2003-02-12",18.7773,19.3556,18.7773,19.2094,2195800.0],["2003-02-13",19.0432,19.0565,17.6872,17.9531,2958400.0],["2003-02-14",17.9132,18.1126,17.3948,17.9332,3978600.0],["2003-02-18",18.0794,18.7374,17.9199,18.4915,2309300.0],["2003-02-19",19.2293,19.7411,18.7773,19.6547,4946200.0],["2003-02-20",19.6547,19.9206,19.1828,19.7677,2373400.0],["2003-02-21",19.7145,19.7212,19.3423,19.4752,2189600.0],["2003-02-24",19.1429,19.1429,18.3453,18.3785,2246300.0],["2003-02-25",18.3851,18.8438,17.8468,18.764,2090400.0],["2003-02-26",18.764,18.8105,18.1724,18.2389,1276700.0],["2003-02-27",18.3453,18.4915,17.9465,18.4782,1752800.0],["2003-02-28",18.4782,18.4848,18.1592,18.2788,1493700.0],["2003-03-03",18.6111,18.6111,18.1459,18.332,1249200.0],["2003-03-04",18.3253,18.445,17.9464,17.9597,812700.0],["2003-03-05",17.9132,17.993,16.883,17.9465,3522600.0],["2003-03-06",17.3416,19.0764,17.3416,18.5048,3226400.0],["2003-03-07",18.5048,19.2825,18.0329,19.1961,2056000.0],["2003-03-10",18.8105,19.0432,18.6045,18.6178,960300.0],["2003-03-11",18.6178,18.8371,18.0528,18.106,1443200.0],["2003-03-12",17.9132,18.1724,17.7138,18.1326,1236100.0],["2003-03-13",18.8105,19.442,18.5447,19.2625,2024600.0],["2003-03-14",19.3091,19.5616,19.1362,19.4154,1605300.0],["2003-03-17",19.2559,20.5321,19.1761,20.3393,2241800.0],["2003-03-18",20.3393,20.3393,19.7743,20.0801,1583200.0],["2003-03-19",20.0801,20.213,19.6746,19.9272,1426900.0],["2003-03-20",19.9272,20.1266,19.4088,19.9405,1068100.0],["2003-03-21",20.007,20.2662,19.7544,20.2064,1873700.0],["2003-03-24",19.9073,19.9073,19.5085,19.6746,1030400.0],["2003-03-25",19.6746,20.2396,19.5816,19.9405,1382100.0],["2003-03-26",19.9472,20.0469,19.5018,19.8009,1068700.0],["2003-03-27",19.555,19.9073,19.5483,19.5483,855800.0],["2003-03-28",19.4885,19.7278,19.1362,19.2958,1685000.0],["2003-03-31",19.2958,20.4988,18.877,19.9605,3615400.0],["2003-04-01",19.9604,19.9937,19.3489,19.874,1889500.0],["2003-04-02",20.4124,21.2034,20.3659,21.004,2185700.0],["2003-04-03",21.1303,21.2566,20.7714,20.9375,1656800.0],["2003-04-04",21.2167,21.2699,20.8711,21.097,961900.0],["2003-04-07",21.9146,21.9279,20.9375,21.0705,1406200.0],["2003-04-08",21.0705,21.5225,20.8046,21.1968,1442400.0],["2003-04-09",21.2499,21.2898,20.5121,20.6318,1640600.0],["2003-04-10",20.6318,21.2034,19.7145,21.1369,4659600.0],["2003-04-11",21.2699,21.3962,20.7381,20.8711,1371400.0],["2003-04-14",20.8777,20.8777,19.9405,20.7381,2117000.0],["2003-04-15",20.7514,21.1502,20.5919,21.1502,1251300.0],["2003-04-16",21.1502,21.2366,20.459,20.5254,1550300.0],["2003-04-17",20.6717,21.1236,20.3725,21.1236,1117900.0],["2003-04-21",21.1236,21.3363,20.9508,21.0306,1258800.0],["2003-04-22",21.004,21.5623,20.7381,21.4028,1364000.0],["2003-04-23",21.436,21.5025,20.9375,21.4294,1268400.0],["2003-04-24",21.2699,21.7684,21.0705,21.4294,1436100.0],["2003-04-25",21.4227,21.4693,21.0106,21.1037,1056600.0],["2003-04-28",21.1037,21.7484,20.9242,21.5357,1259500.0],["2003-04-29",21.6022,22.3666,21.569,22.0077,2195000.0],["2003-04-30",22.0077,22.0143,21.569,21.8548,1469800.0],["2003-05-01",21.8548,21.8548,20.7248,21.1702,1511700.0],["2003-05-02",21.1835,21.4161,20.9974,21.2699,1835700.0],["2003-05-05",21.2699,21.9146,21.2366,21.6687,1351000.0],["2003-05-06",21.6687,21.7684,20.1,20.6052,4073700.0],["2003-05-07",20.6052,20.6052,19.7876,20.1864,5259000.0],["2003-05-08",20.1931,20.9242,19.6813,20.2596,3685400.0],["2003-05-09",20.2795,20.3792,19.7411,20.0003,2202000.0],["2003-05-12",19.9405,20.7647,19.8142,20.5387,2608100.0],["2003-05-13",20.5387,20.5387,19.7345,19.8408,3069000.0],["2003-05-14",18.7507,19.3822,18.312,18.5978,10303700.0],["2003-05-15",18.764,18.8172,18.312,18.4117,3371700.0],["2003-05-16",18.445,18.5114,18.0262,18.1126,2253400.0],["2003-05-19",18.1126,18.1126,17.3416,17.8401,2958900.0],["2003-05-20",17.5144,18.0728,17.4014,17.4745,2934400.0],["2003-05-21",17.4812,17.9066,17.1821,17.6872,2383600.0],["2003-05-22",17.7471,18.1791,17.7072,17.9531,2787400.0],["2003-05-23",18.0129,18.2655,17.6806,17.7005,3396200.0],["2003-05-27",17.6141,18.4981,17.4812,18.4383,1945100.0],["2003-05-28",18.7441,19.3955,18.7308,19.2758,3786700.0],["2003-05-29",19.2426,19.6082,18.6111,18.8105,2447000.0],["2003-05-30",18.9435,19.103,18.7308,18.9767,1347300.0],["2003-06-02",19.0099,19.442,18.9767,19.1296,1530900.0],["2003-06-03",19.2094,19.216,18.7906,18.9302,1167600.0],["2003-06-04",19.1429,19.5749,19.0631,19.4686,1778200.0],["2003-06-05",18.9368,19.1961,18.0528,19.1229,4385700.0],["2003-06-06",19.1495,19.4088,18.4782,18.558,2439000.0],["2003-06-09",18.558,18.558,17.9465,18.0129,2123200.0],["2003-06-10",18.1791,18.4117,17.8468,17.9199,1867900.0],["2003-06-11",17.9265,18.1259,17.6739,17.973,2794900.0],["2003-06-12",17.973,18.0794,17.5476,17.8135,2225300.0],["2003-06-13",17.8135,17.9398,17.5942,17.6806,1099200.0],["2003-06-16",17.6739,18.1724,17.5211,18.1259,1645200.0],["2003-06-17",18.2722,18.2788,17.6075,17.6208,2440600.0],["2003-06-18",17.5875,17.9465,17.4479,17.8401,1808900.0],["2003-06-19",17.9465,18.0462,17.6473,17.7537,1768300.0],["2003-06-20",17.7736,17.8335,17.5078,17.6341,1711800.0],["2003-06-23",17.4479,17.6274,17.2685,17.3748,1444000.0],["2003-06-24",17.4147,18.106,17.3815,17.8999,2050000.0],["2003-06-25",17.9996,18.4583,17.9066,18.0528,2419300.0],["2003-06-26",18.1658,18.9501,18.1459,18.877,2598000.0],["2003-06-27",19.1362,19.2426,18.8371,18.9767,1614200.0],["2003-06-30",18.9568,19.1097,18.7441,18.8837,1255200.0],["2003-07-01",18.7108,18.9435,18.2456,18.9368,1470600.0],["2003-07-02",18.9435,18.9967,18.6909,18.9767,1419300.0],["2003-07-03",18.7441,18.9302,18.5978,18.6444,809900.0],["2003-07-07",18.6975,20.0136,18.5247,19.9073,3591600.0],["2003-07-08",20.3659,21.0173,20.1399,20.9708,4296500.0],["2003-07-09",20.9375,21.1037,20.5254,20.8711,2114600.0],["2003-07-10",19.8873,20.6052,19.8873,20.4257,2358300.0],["2003-07-11",20.4257,20.6584,20.3659,20.5587,1234700.0],["2003-07-14",20.9309,21.8016,20.9176,21.569,2947800.0],["2003-07-15",21.7152,21.8016,21.1303,21.4028,1293900.0],["2003-07-16",21.4028,21.5025,21.004,21.436,1290200.0],["2003-07-17",21.1369,21.3031,20.8378,20.9575,1259100.0],["2003-07-18",21.1037,21.6687,21.0372,21.6288,1734000.0],["2003-07-21",21.5623,21.5623,21.1369,21.2632,1307300.0],["2003-07-22",21.2699,21.3895,21.0838,21.3363,940200.0],["2003-07-23",21.2366,21.8016,21.0705,21.8016,964600.0],["2003-07-24",21.9346,22.3666,21.4892,21.5158,1321100.0],["2003-07-25",21.5025,21.7684,20.9442,21.2499,1241000.0],["2003-07-28",21.2632,21.4693,20.9974,21.2632,1347700.0],["2003-07-29",21.7684,21.9013,21.1502,21.2965,2258100.0],["2003-07-30",21.4294,21.5092,21.0705,21.1369,1542700.0],["2003-07-31",21.2566,21.7019,21.1436,21.3297,901300.0],["2003-08-01",21.3363,21.569,20.9043,21.0239,884400.0],["2003-08-04",20.9708,21.0705,20.2861,20.8378,1697200.0],["2003-08-05",20.9109,20.9109,20.3393,20.5387,1685600.0],["2003-08-06",20.5387,20.8976,20.3526,20.6118,1541500.0],["2003-08-07",20.5719,20.5719,18.6377,19.1761,6245700.0],["2003-08-08",19.442,19.442,18.9235,19.2825,1779800.0],["2003-08-11",19.2426,19.2559,18.8903,18.99,1785500.0],["2003-08-12",19.01,19.5949,18.9036,19.5151,1725900.0],["2003-08-13",19.5218,19.5218,18.6776,19.1828,4325100.0],["2003-08-14",19.2226,19.4885,18.7308,18.7308,1961700.0],["2003-08-15",18.7374,19.0565,18.5447,18.9634,825400.0],["2003-08-18",19.0964,19.6082,18.9701,19.3622,1245500.0],["2003-08-19",19.7478,19.7478,19.0764,19.3955,763600.0],["2003-08-20",19.3955,19.5749,18.9235,19.3356,1258600.0],["2003-08-21",19.4088,19.4353,19.2094,19.3689,995900.0],["2003-08-22",19.4686,19.7477,19.1562,19.2891,1121500.0],["2003-08-25",19.3622,19.5816,18.9767,19.0565,988700.0],["2003-08-26",19.0166,19.0631,18.5845,18.9435,1703800.0],["2003-08-27",18.9435,19.329,18.7707,19.2625,1140000.0],["2003-08-28",19.3888,20.0203,19.3091,19.9206,1323200.0],["2003-08-29",19.9339,20.2662,19.9073,20.233,955800.0],["2003-09-02",20.3393,20.5985,19.7345,20.0269,1950600.0],["2003-09-03",20.0601,20.213,19.6348,19.8408,1631700.0],["2003-09-04",18.7108,19.5949,18.7108,18.9767,2825200.0],["2003-09-05",18.9767,18.9767,18.1857,18.2921,2110900.0],["2003-09-08",18.3187,18.3386,18.0063,18.2788,2190400.0],["2003-09-09",18.1126,18.2522,17.7936,17.7936,3161400.0],["2003-09-10",17.8999,18.6444,17.88,18.312,2797200.0],["2003-09-11",18.445,18.5713,18.2921,18.3785,1757500.0],["2003-09-12",18.3785,18.4848,18.086,18.4117,1354800.0],["2003-09-15",18.4383,18.7507,18.4383,18.558,740900.0],["2003-09-16",18.558,19.5417,18.4848,19.535,2533900.0],["2003-09-17",19.8408,20.4789,19.8341,20.2662,5273700.0],["2003-09-18",20.2728,20.3393,19.9405,20.0469,2134500.0],["2003-09-19",19.987,19.987,19.5085,19.5949,1674700.0],["2003-09-22",19.1096,19.7079,19.0897,19.422,1092400.0],["2003-09-23",19.3888,19.5949,19.2226,19.5085,627000.0],["2003-09-24",19.5749,19.5749,18.9701,19.0099,1366500.0],["2003-09-25",19.0432,19.2293,18.897,19.0033,1633100.0],["2003-09-26",18.9169,19.4819,18.5447,18.6776,1635500.0],["2003-09-29",18.7773,18.8105,18.0129,18.3386,2441200.0],["2003-09-30",18.3984,18.6444,17.8468,18.4184,1965900.0],["2003-10-01",18.5114,19.4752,18.4782,19.442,2148000.0],["2003-10-02",19.4885,19.6015,18.9501,19.4752,3453600.0],["2003-10-03",19.874,20.007,19.3955,19.4553,2216500.0],["2003-10-06",19.4088,19.5151,19.0498,19.5085,1252500.0],["2003-10-07",19.5085,20.1133,19.4088,20.0867,1784200.0],["2003-10-08",20.6717,20.8711,20.3659,20.5387,4010300.0],["2003-10-09",20.9375,21.5025,20.4656,20.5387,4470400.0],["2003-10-10",20.5387,20.6052,20.2064,20.2263,2216500.0],["2003-10-13",20.2728,20.6717,20.2728,20.6584,1675100.0],["2003-10-14",20.7381,20.8445,20.3061,20.665,2072100.0],["2003-10-15",20.8046,20.8711,20.4457,20.572,1267500.0],["2003-10-16",20.5985,20.9708,20.5254,20.9176,1341500.0],["2003-10-17",20.9375,20.9841,20.4722,20.4722,1284300.0],["2003-10-20",20.6052,20.6584,20.3925,20.5254,1693000.0],["2003-10-21",20.572,20.6251,19.9405,20.1532,1983900.0],["2003-10-22",19.874,19.9272,19.6082,19.6215,1839900.0],["2003-10-23",19.6215,20.0269,19.4819,19.9272,1583500.0],["2003-10-24",19.874,19.874,19.0897,19.1761,2264200.0],["2003-10-27",19.2426,19.5749,19.2426,19.4154,1861900.0],["2003-10-28",19.4486,19.6879,19.2758,19.6879,1981700.0],["2003-10-29",19.1097,19.4021,18.8637,19.2094,2624700.0],["2003-10-30",19.3091,19.4287,18.4117,18.5846,3296300.0],["2003-10-31",18.7773,18.9767,18.6643,18.9435,2030300.0],["2003-11-03",18.9435,19.3091,18.7773,18.9767,2592000.0],["2003-11-04",18.9966,19.1429,18.8305,18.8438,1662200.0],["2003-11-05",18.8438,18.9568,18.5314,18.7241,1418900.0],["2003-11-06",18.7241,19.2094,18.2123,18.8837,4227700.0],["2003-11-07",18.8837,19.2027,18.6776,18.7574,2348700.0],["2003-11-10",18.7441,18.7441,18.1791,18.5181,2249600.0],["2003-11-11",19.2426,19.2758,18.8969,19.1628,3775500.0],["2003-11-12",18.7241,19.3888,18.445,19.3556,4912800.0],["2003-11-13",19.2891,19.9405,19.0631,19.8209,3019700.0],["2003-11-14",19.7145,20.0269,19.5085,19.5417,2610200.0],["2003-11-17",19.4619,19.4619,18.6643,18.9368,3058300.0],["2003-11-18",19.0099,19.1761,18.8172,18.8903,1108900.0],["2003-11-19",18.8837,18.9834,18.5779,18.784,825400.0],["2003-11-20",18.7441,19.0631,18.6577,18.8371,1201100.0],["2003-11-21",19.0033,19.0033,18.784,18.8371,755500.0],["2003-11-24",18.8637,19.2891,18.8637,19.1628,910400.0],["2003-11-25",19.2692,19.6613,19.1695,19.4353,1446500.0],["2003-11-26",19.6015,19.6946,19.2825,19.5018,1014500.0],["2003-11-28",19.5018,19.5949,19.4353,19.5085,280800.0],["2003-12-01",19.5151,19.5151,18.9036,19.2094,1913300.0],["2003-12-02",19.2094,19.2094,18.3586,18.4716,2683000.0],["2003-12-03",18.4981,18.6111,18.1193,18.1326,2795600.0],["2003-12-04",17.5676,17.5676,16.1053,16.3977,10166900.0],["2003-12-05",16.3977,16.883,16.2316,16.8165,5964400.0],["2003-12-08",16.6304,16.8165,16.2382,16.3977,2815900.0],["2003-12-09",16.4576,16.5174,16.1319,16.1983,1683200.0],["2003-12-10",16.524,16.8497,16.2847,16.4642,3056500.0],["2003-12-11",16.4841,16.8098,16.4642,16.7234,1533600.0],["2003-12-12",16.6968,16.7234,16.1917,16.3446,2351000.0],["2003-12-15",16.4177,16.4509,15.3475,15.6134,5087300.0],["2003-12-16",15.7464,15.9391,15.4539,15.8394,2953200.0],["2003-12-17",15.8394,16.3844,15.8394,16.2847,1862200.0],["2003-12-18",16.2847,16.5573,16.0189,16.2116,2301700.0],["2003-12-19",16.2382,16.2382,15.7464,15.7596,2376200.0],["2003-12-22",15.7663,16.0322,15.6998,15.9657,2283900.0],["2003-12-23",15.9657,16.2515,15.8859,16.0654,1010200.0],["2003-12-24",16.0521,16.092,15.8992,15.9989,318600.0],["2003-12-26",15.9989,16.2781,15.9524,16.0654,266700.0],["2003-12-29",16.2316,16.4775,16.1053,16.4243,1221900.0],["2003-12-30",16.318,16.544,16.1917,16.5373,1260200.0],["2003-12-31",16.6171,16.6304,16.4243,16.4243,1456600.0],["2004-01-02",16.5174,16.6171,16.0122,16.0521,1100500.0],["2004-01-05",15.6201,15.7198,15.3342,15.7131,4718400.0],["2004-01-06",15.7796,16.3512,15.7596,16.2515,2062000.0],["2004-01-07",16.3512,16.6836,16.2449,16.5506,2314800.0],["2004-01-08",15.9524,16.4775,15.5536,16.2183,5039800.0],["2004-01-09",16.5971,17.1621,16.4044,16.6902,3039200.0],["2004-01-12",16.8098,16.9494,16.4177,16.9494,2126400.0],["2004-01-13",16.8165,17.0558,16.6703,17.0093,1689100.0],["2004-01-14",16.7567,17.2818,16.6836,17.0425,1854400.0],["2004-01-15",17.0425,17.2552,16.7766,17.202,2277300.0],["2004-01-16",17.202,17.202,16.8963,17.1156,1113500.0],["2004-01-20",17.2951,17.4346,16.9494,16.976,1404600.0],["2004-01-21",16.9228,17.4612,16.883,17.3482,1472700.0],["2004-01-22",17.0425,17.3416,17.0292,17.0957,806000.0],["2004-01-23",17.1488,17.4147,16.9694,17.3416,1030400.0],["2004-01-26",17.3416,17.5343,17.1488,17.4945,847400.0],["2004-01-27",17.4812,17.5942,17.1488,17.1887,1286000.0],["2004-01-28",17.315,17.3682,16.7101,16.8165,1108000.0],["2004-01-29",16.8497,17.0558,16.5107,16.976,1042000.0],["2004-01-30",16.9295,17.4081,16.7367,17.2153,1307000.0],["2004-02-02",17.4679,17.8002,17.4479,17.654,2146500.0],["2004-02-03",17.6075,17.86,17.3482,17.4081,1784100.0],["2004-02-04",17.2153,17.3948,16.9694,16.976,1538100.0],["2004-02-05",18.445,18.5646,17.9465,18.2456,6306500.0],["2004-02-06",18.1791,18.3984,18.086,18.2123,1166300.0],["2004-02-09",18.2921,18.877,18.2323,18.5447,1493900.0],["2004-02-10",18.5646,18.6111,18.1459,18.1658,990200.0],["2004-02-11",18.2655,18.332,17.88,18.1924,2518200.0],["2004-02-12",18.3253,18.764,18.2987,18.3984,1653200.0],["2004-02-13",18.5314,18.9435,18.2456,18.8105,2007900.0],["2004-02-17",18.9102,19.3091,18.5447,18.7441,2093500.0],["2004-02-18",19.987,21.2034,19.7876,20.4656,7129900.0],["2004-02-19",20.4656,20.6451,19.6547,19.6547,2467100.0],["2004-02-20",19.6613,19.894,19.4619,19.761,1930800.0],["2004-02-23",19.7079,19.8009,19.2958,19.4752,1144600.0],["2004-02-24",19.4819,20.2064,19.422,19.9538,2079700.0],["2004-02-25",20.0402,20.4191,20.007,20.3725,1267600.0],["2004-02-26",20.6052,20.891,20.3925,20.8711,2055500.0],["2004-02-27",20.8378,21.3164,20.6982,20.9575,1918500.0],["2004-03-01",21.0173,21.3496,21.0173,21.2632,1353600.0],["2004-03-02",21.1236,21.2632,20.9442,21.1569,1516000.0],["2004-03-03",21.0705,21.3297,20.7913,21.3297,1427200.0],["2004-03-04",20.0402,20.9907,19.9405,20.7847,3770300.0],["2004-03-05",20.6545,21.6889,20.5277,21.5221,1935200.0],["2004-03-08",21.5221,21.6689,21.1884,21.1951,2121200.0],["2004-03-09",21.1951,21.2485,20.8747,21.1217,1055600.0],["2004-03-10",21.1217,21.2284,20.5544,20.6479,1625300.0],["2004-03-11",20.3943,20.5411,20.1206,20.174,1274500.0],["2004-03-12",20.174,20.6879,20.174,20.6479,1336900.0],["2004-03-15",20.6478,20.7146,20.2207,20.3475,1105000.0],["2004-03-16",21.0216,21.2685,20.3676,20.4877,1860600.0],["2004-03-17",20.6879,20.9215,20.6278,20.8013,1001000.0],["2004-03-18",20.808,20.9215,20.4476,20.808,758100.0],["2004-03-19",20.808,21.5688,20.7813,21.3152,1844600.0],["2004-03-22",21.2885,21.2885,20.8347,20.9882,935800.0],["2004-03-23",21.2084,21.6555,21.1617,21.5888,1605600.0],["2004-03-24",21.5821,21.9225,21.5287,21.7023,1377100.0],["2004-03-25",21.8357,22.6232,21.7023,22.5431,1635700.0],["2004-03-26",22.383,22.8568,22.3162,22.4897,1425500.0],["2004-03-29",22.7233,22.8701,22.463,22.5965,1398200.0],["2004-03-30",22.6432,22.6566,22.3496,22.4097,1482000.0],["2004-03-31",22.5431,22.6632,22.3496,22.5832,1576200.0],["2004-04-01",22.5231,23.1504,22.3229,23.0236,2564000.0],["2004-04-02",23.1905,23.364,22.8501,22.9569,2750100.0],["2004-04-05",23.0236,23.691,22.9702,23.6576,2258800.0],["2004-04-06",23.6643,23.9579,23.5575,23.8044,1372400.0],["2004-04-07",23.9913,24.2782,23.9579,24.0914,3170800.0],["2004-04-08",23.2906,23.2972,22.1294,22.2895,3471300.0],["2004-04-12",22.2895,22.6165,22.096,22.2228,1958500.0],["2004-04-13",22.4831,22.6766,21.6088,21.7089,1660200.0],["2004-04-14",21.4286,21.9825,21.422,21.7957,811000.0],["2004-04-15",21.8224,22.423,21.8224,22.4163,1629900.0],["2004-04-16",22.4163,22.5298,22.0293,22.076,1711100.0],["2004-04-19",22.076,22.1561,21.7089,21.809,669500.0],["2004-04-20",21.8224,21.9158,21.442,21.5021,1093900.0],["2004-04-21",21.6889,22.116,21.5955,22.0426,865100.0],["2004-04-22",22.056,22.1894,21.7957,22.076,800400.0],["2004-04-23",21.9692,22.0826,21.749,21.8891,801200.0],["2004-04-26",21.8958,22.0893,21.462,21.5621,716100.0],["2004-04-27",21.6889,21.9892,21.6355,21.7023,1437200.0],["2004-04-28",21.7089,21.7089,21.0816,21.2084,1747400.0],["2004-04-29",21.155,21.2151,20.1874,20.3942,1984000.0],["2004-04-30",20.6745,21.2818,20.6011,20.9882,1648500.0],["2004-05-03",20.9748,21.2752,20.6412,20.7346,1636700.0],["2004-05-04",20.7546,21.1083,20.6412,20.8614,1308600.0],["2004-05-05",20.8948,21.2618,20.8013,21.1884,1287100.0],["2004-05-06",21.422,22.1627,20.8881,22.0092,4034200.0],["2004-05-07",21.7223,22.5298,21.5888,21.6555,2202000.0],["2004-05-10",21.3886,22.056,21.2284,21.749,1750800.0],["2004-05-11",23.0236,23.0637,22.2428,22.6232,4032700.0],["2004-05-12",23.3573,23.4174,22.6899,23.2906,4837500.0],["2004-05-13",23.2238,23.3973,22.8301,23.3306,2044600.0],["2004-05-14",23.2572,23.4574,23.0503,23.2572,1189000.0],["2004-05-17",22.8234,23.0837,22.3896,22.9168,1688500.0],["2004-05-18",22.9902,23.2572,22.9435,23.2572,1090700.0],["2004-05-19",23.3573,23.424,22.9302,22.9636,2038300.0],["2004-05-20",22.9636,22.9702,22.423,22.5698,1514900.0],["2004-05-21",22.5698,22.9969,22.463,22.9102,1005800.0],["2004-05-24",23.077,23.4774,23.057,23.364,1176900.0],["2004-05-25",23.364,24.1981,23.3573,24.1181,1629800.0],["2004-05-26",23.9512,24.2983,23.7043,24.0914,1426400.0],["2004-05-27",24.1081,24.6706,23.9072,24.155,1293200.0],["2004-05-28",24.2755,24.4028,23.9005,24.3961,714000.0],["2004-06-01",24.2755,24.684,24.1215,24.376,1242700.0],["2004-06-02",24.443,24.4697,24.0144,24.4095,1843400.0],["2004-06-03",24.309,25.1595,24.0612,24.8381,2069600.0],["2004-06-04",24.9586,25.059,24.4429,24.4429,1476400.0],["2004-06-07",24.463,24.9184,24.463,24.8648,1277800.0],["2004-06-08",24.8648,25.1662,24.7644,25.0323,993500.0],["2004-06-09",24.9117,25.0457,24.3693,24.5702,1256000.0],["2004-06-10",24.6305,25.0724,24.5836,24.9854,1829500.0],["2004-06-14",24.9653,25.0925,24.6572,24.7577,1226800.0],["2004-06-15",24.7979,25.0189,24.7443,24.8448,884900.0],["2004-06-16",24.8381,25.1059,24.7108,24.8582,813200.0],["2004-06-17",24.8649,25.1662,24.7242,25.0591,853000.0],["2004-06-18",24.9787,25.4475,24.9787,25.2265,1213000.0],["2004-06-21",25.3604,25.6885,25.0122,25.5412,1276300.0],["2004-06-22",25.5412,25.6484,25.2867,25.6149,1194800.0],["2004-06-23",25.6818,25.7287,25.3135,25.4341,1730100.0],["2004-06-24",25.5479,26.3448,25.501,26.0167,2146800.0],["2004-06-25",26.164,26.3113,26.0033,26.1975,955300.0],["2004-06-28",26.2243,26.4252,25.9765,26.097,1111200.0],["2004-06-29",25.9832,25.9832,25.1997,25.6283,1861000.0],["2004-06-30",25.5479,26.0368,25.3805,25.9497,1279900.0],["2004-07-01",25.9162,25.9162,25.0791,25.5144,1701800.0],["2004-07-02",25.5211,25.5211,24.8314,25.1662,1148700.0],["2004-07-06",25.1126,25.7555,24.9117,25.2131,1364600.0],["2004-07-07",25.28,25.4475,25.1595,25.1729,1635900.0],["2004-07-08",24.443,24.9117,24.2086,24.7778,2410500.0],["2004-07-09",24.7644,24.7644,24.0612,24.5233,1686100.0],["2004-07-12",24.3894,24.7443,24.3693,24.6506,759000.0],["2004-07-13",24.6439,24.8581,24.5434,24.7979,932100.0],["2004-07-14",24.7912,24.8113,24.2354,24.2755,1099600.0],["2004-07-15",24.2755,24.376,23.5322,23.5858,1870900.0],["2004-07-16",23.5858,23.6059,22.6884,23.1706,2899800.0],["2004-07-19",23.1036,23.1036,22.3938,22.5344,2452200.0],["2004-07-20",22.8893,23.6996,22.8357,23.626,1643400.0],["2004-07-21",23.6929,23.7599,22.9228,22.9228,1370200.0],["2004-07-22",22.9027,23.6862,22.4005,23.3916,1546800.0],["2004-07-23",23.1036,23.2911,22.7353,22.8759,1035200.0],["2004-07-26",22.9697,23.3246,22.7956,22.9027,723700.0],["2004-07-27",23.1706,24.2621,23.1639,24.0545,1236500.0],["2004-07-28",23.8402,24.1349,23.3715,23.9273,1287900.0],["2004-07-29",23.934,24.7108,23.8737,24.5233,1524600.0],["2004-07-30",24.443,24.7845,24.4296,24.6974,1230500.0],["2004-08-02",24.6974,25.1126,24.5367,24.8381,1478300.0],["2004-08-03",25.2131,25.2934,24.53,24.751,1376300.0],["2004-08-04",24.5769,24.5836,23.492,23.9876,1966900.0],["2004-08-05",23.5121,23.5188,22.0991,22.1393,5541100.0],["2004-08-06",21.9652,22.3469,21.1348,21.8781,1911700.0],["2004-08-09",22.0321,22.4875,22.0121,22.4205,1295600.0],["2004-08-10",22.4339,22.6348,21.7375,22.4072,1990000.0],["2004-08-11",19.8892,20.3245,19.4405,19.6347,9725800.0],["2004-08-12",19.3401,19.8557,19.0923,19.099,3529400.0],["2004-08-13",19.1191,19.4271,19.1191,19.3735,1723300.0],["2004-08-16",19.3736,20.0499,19.3736,19.9897,1527100.0],["2004-08-17",20.0834,20.4316,19.8624,19.8624,1628200.0],["2004-08-18",19.8222,20.3915,19.6548,20.3379,1334400.0],["2004-08-19",20.3044,20.358,20.0097,20.1035,820600.0],["2004-08-20",19.9361,20.5388,19.8289,20.4115,1121700.0],["2004-08-23",20.3781,20.4383,20.1035,20.3111,953300.0],["2004-08-24",19.9227,20.2776,19.6883,19.9696,1523800.0],["2004-08-25",19.9227,20.0365,19.4874,19.762,1698900.0],["2004-08-26",19.6347,19.8758,19.4539,19.7151,1242700.0],["2004-08-27",19.7722,19.8395,19.5234,19.6445,1201900.0],["2004-08-30",19.6512,19.6512,19.2813,19.4158,1115500.0],["2004-08-31",19.4158,19.51,18.4406,18.8307,2771100.0],["2004-09-01",18.8307,18.9921,18.629,18.9921,1652700.0],["2004-09-02",19.5032,20.9962,19.5032,20.8416,3822900.0],["2004-09-03",20.7003,21.1913,20.512,20.8886,1830700.0],["2004-09-07",21.3527,21.6553,21.0164,21.3258,1635300.0],["2004-09-08",21.1577,21.7293,21.0097,21.0433,1481300.0],["2004-09-09",21.0837,21.1509,20.2766,20.8214,1372800.0],["2004-09-10",20.9155,21.7629,20.8617,21.6351,1278600.0],["2004-09-13",21.5881,22.0992,21.5813,21.736,1134400.0],["2004-09-14",21.736,21.9243,21.3325,21.8974,839200.0],["2004-09-15",21.9243,22.0588,21.5275,21.9916,1354200.0],["2004-09-16",21.9983,22.5901,21.9983,22.4624,1788800.0],["2004-09-17",22.5969,22.6977,22.3749,22.4422,1435200.0],["2004-09-20",22.227,22.2606,21.9176,22.0252,925700.0],["2004-09-21",22.1933,22.4624,22.1597,22.3211,787800.0],["2004-09-22",21.9916,22.1328,21.7696,21.7898,846700.0],["2004-09-23",21.7226,22.0454,21.4199,21.7831,760400.0],["2004-09-24",21.9042,21.9042,21.3863,21.5074,1068500.0],["2004-09-27",21.5141,21.5141,20.9895,21.0837,1254500.0],["2004-09-28",20.8483,21.1577,20.7138,21.0837,929000.0],["2004-09-29",21.0837,21.5612,20.9626,21.541,1075200.0],["2004-09-30",21.0231,21.3258,20.9021,21.1846,1349300.0],["2004-10-01",21.2585,21.541,21.198,21.3056,647100.0],["2004-10-04",21.5881,21.9916,21.5612,21.7831,1069600.0],["2004-10-05",21.7831,21.8772,21.5881,21.6553,726500.0],["2004-10-06",21.7226,21.7226,21.2518,21.5208,1797200.0],["2004-10-07",23.2358,24.1302,23.2021,23.5989,5702800.0],["2004-10-08",23.6393,24.87,23.6393,24.5943,3323300.0],["2004-10-11",24.5472,25.1861,24.5472,25.0718,2130400.0],["2004-10-12",24.8027,24.8565,24.1437,24.3185,2947800.0],["2004-10-13",24.4261,24.6279,24.3454,24.5741,1312100.0],["2004-10-14",24.5741,24.9103,24.4127,24.7826,1777400.0],["2004-10-15",24.9641,25.2533,24.4934,24.5472,2301400.0],["2004-10-18",24.6144,25.1256,24.5405,25.0852,1445700.0],["2004-10-19",25.0516,25.3677,24.9171,24.9171,1236200.0],["2004-10-20",24.8162,25.0179,24.6481,24.7557,1192600.0],["2004-10-21",24.7557,25.1794,24.6548,25.1121,1746000.0],["2004-10-22",25.1121,25.2601,24.675,24.7893,1222400.0],["2004-10-25",24.796,24.8229,24.4194,24.796,1023000.0],["2004-10-26",24.8162,25.2063,24.7153,24.991,1697900.0],["2004-10-27",25.018,26.0469,25.018,25.9528,1719000.0],["2004-10-28",25.9595,26.6186,25.9595,26.2621,1451900.0],["2004-10-29",26.5648,26.8607,26.168,26.3495,1700700.0],["2004-11-01",26.2621,26.4437,26.094,26.289,1189700.0],["2004-11-02",26.3294,26.5446,26.0873,26.3025,1248700.0],["2004-11-03",26.7665,26.8001,25.899,26.3428,1841300.0],["2004-11-04",27.8089,28.4478,27.2776,28.3604,5433100.0],["2004-11-05",28.885,28.9388,28.2595,28.6967,2221200.0],["2004-11-08",28.5151,28.885,28.2864,28.3537,1534700.0],["2004-11-09",27.6475,28.5487,27.6341,28.2461,3868400.0],["2004-11-10",28.6092,29.6382,28.6092,29.0867,4014400.0],["2004-11-11",29.0867,29.497,28.7572,29.4163,2345300.0],["2004-11-12",29.692,30.1829,29.5911,30.0484,1840200.0],["2004-11-15",30.0955,30.4856,29.9207,30.2704,2307300.0],["2004-11-16",30.2502,30.2569,29.4633,29.6449,1829500.0],["2004-11-17",29.766,30.5125,29.6786,29.8669,1764500.0],["2004-11-18",29.8669,30.0686,29.6786,29.6786,1289700.0],["2004-11-19",29.3221,29.5911,28.9993,29.1271,2015500.0],["2004-11-22",29.0195,30.0417,28.6496,29.887,1831500.0],["2004-11-23",30.7344,31.5078,30.6672,31.0707,2694700.0],["2004-11-24",31.3733,31.4204,30.6066,30.9765,1042300.0],["2004-11-26",31.1889,31.4317,31.1148,31.344,301600.0],["2004-11-29",31.6947,31.8768,31.0541,31.5261,2022300.0],["2004-11-30",31.4587,31.4587,30.2651,30.7169,2127600.0],["2004-12-01",30.7506,31.9307,30.7506,31.3778,2430900.0],["2004-12-02",30.2516,30.8181,29.3075,30.2786,6099200.0],["2004-12-03",30.2179,30.663,30.0021,30.4,1841100.0],["2004-12-06",30.3932,30.5146,30.0425,30.1707,1675500.0],["2004-12-07",30.1909,31.1822,30.1909,30.5753,1521400.0],["2004-12-08",30.6157,31.8026,30.6157,31.4789,2158000.0],["2004-12-09",31.0204,31.2024,30.7641,30.9866,1944900.0],["2004-12-10",30.8518,31.0069,30.3123,30.3393,1411500.0],["2004-12-13",30.3393,30.3393,29.0917,29.5705,3342300.0],["2004-12-14",29.5705,30.4134,29.5503,30.2651,1547100.0],["2004-12-15",30.2651,30.7169,30.0223,30.5281,1120300.0],["2004-12-16",30.346,30.4269,29.8402,29.9751,1278100.0],["2004-12-17",29.8402,30.1504,29.7795,29.8065,1388400.0],["2004-12-20",30.2651,30.2651,29.0647,29.3345,1619600.0],["2004-12-21",29.4019,30.2786,29.3817,30.1504,1018200.0],["2004-12-22",30.083,30.6023,29.8537,30.2651,1169200.0],["2004-12-23",31.0541,31.661,31.0271,31.3306,1949300.0],["2004-12-27",31.3575,31.87,31.1755,31.2834,915000.0],["2004-12-28",31.5261,31.7689,31.3913,31.7689,555000.0],["2004-12-29",31.4924,31.9982,31.4924,31.6273,1376500.0],["2004-12-30",31.4992,31.8633,31.4992,31.7554,799800.0],["2004-12-31",31.7959,31.9442,31.634,31.661,607800.0],["2005-01-03",31.8566,32.0319,30.899,31.2294,1567200.0],["2005-01-04",31.5463,32.1195,31.4722,31.8835,2351400.0],["2005-01-05",31.8835,32.423,31.8296,32.0117,2102600.0],["2005-01-06",31.6947,34.3517,31.661,33.7987,6724200.0],["2005-01-07",33.7313,33.8864,33.3739,33.3806,2861300.0],["2005-01-10",33.2795,33.7987,33.0434,33.4413,1858100.0],["2005-01-11",33.4413,33.8661,33.3199,33.7447,1269000.0],["2005-01-12",33.7447,33.8864,32.8681,33.4818,1865700.0],["2005-01-13",33.4817,33.6706,33.1446,33.4615,1022700.0],["2005-01-14",33.4615,34.2101,33.4143,33.9403,1269500.0],["2005-01-18",33.9403,34.2572,33.7582,33.974,822900.0],["2005-01-19",34.3247,35.7611,34.3247,35.1542,2594300.0],["2005-01-20",35.0665,35.2958,34.5877,34.7091,1706000.0],["2005-01-21",34.8439,34.9653,33.8257,33.9336,1488500.0],["2005-01-24",34.0212,34.2303,33.2322,33.4885,1328500.0],["2005-01-25",33.4885,34.001,33.3401,33.4076,1052900.0],["2005-01-26",33.448,33.6099,33.2997,33.5087,1003100.0],["2005-01-27",33.6369,33.8527,33.4008,33.5559,785500.0],["2005-01-28",33.5829,33.8324,33.2592,33.6706,1191600.0],["2005-01-31",34.055,34.0752,33.5492,33.7987,1322000.0],["2005-02-01",33.8864,34.3247,33.6908,33.7987,1517300.0],["2005-02-02",33.9875,34.0482,33.5424,33.6099,1268500.0],["2005-02-03",34.5742,37.0896,34.4663,37.0896,6115100.0],["2005-02-04",36.7591,37.2918,36.3545,37.0154,2545700.0],["2005-02-07",37.0558,38.4652,37.0558,37.9258,2648900.0],["2005-02-08",37.1233,37.5953,37.0895,37.4132,3137400.0],["2005-02-09",37.4942,37.6628,36.7254,37.393,2135900.0],["2005-02-10",37.393,37.393,36.5096,36.8603,1514600.0],["2005-02-11",36.8603,37.3863,36.7861,36.9075,914900.0],["2005-02-14",36.9075,37.1233,36.658,36.9412,902600.0],["2005-02-15",36.9479,37.1368,36.341,36.6175,1611800.0],["2005-02-16",36.5501,36.5501,34.527,35.5385,5709800.0],["2005-02-17",35.5385,36.604,35.5183,36.3343,2458200.0],["2005-02-18",36.4489,37.0221,36.078,36.4489,1698700.0],["2005-02-22",35.9094,36.3006,35.3228,35.4374,1215200.0],["2005-02-23",35.7408,36.2736,35.5318,35.9499,878400.0],["2005-02-24",35.9499,36.6445,35.4846,36.631,855700.0],["2005-02-25",36.6682,36.8304,36.3437,36.6547,728400.0],["2005-02-28",36.6614,36.8371,35.9787,36.2964,870600.0],["2005-03-01",36.2964,37.7429,36.2964,37.6618,1326000.0],["2005-03-02",37.9186,38.6486,37.8983,38.2363,1891900.0],["2005-03-03",39.2366,39.6151,37.4455,37.6415,3130900.0],["2005-03-04",38.0876,38.6283,37.9659,38.3782,1421400.0],["2005-03-07",38.5134,38.804,38.2228,38.3106,681300.0],["2005-03-08",38.3782,38.8311,37.9389,38.2971,858600.0],["2005-03-09",38.1619,38.5134,37.7834,38.047,686300.0],["2005-03-10",38.189,38.4255,37.5942,38.3579,1304600.0],["2005-03-11",38.5269,38.946,38.3917,38.8649,1273400.0],["2005-03-14",38.9325,39.4394,37.7361,38.1957,974400.0],["2005-03-15",38.3242,38.5067,38.1079,38.2228,789500.0],["2005-03-16",38.2228,38.4728,37.9051,37.9389,663300.0],["2005-03-17",37.9321,38.6621,37.8983,38.1214,834800.0],["2005-03-18",38.3242,38.3444,37.3238,37.4252,990300.0],["2005-03-21",37.5198,37.5469,36.6547,36.8304,1355800.0],["2005-03-22",36.9723,37.5333,36.6344,36.729,1141200.0],["2005-03-23",36.4722,36.5668,35.9247,36.0261,717300.0],["2005-03-24",36.0936,36.7425,36.0936,36.5871,807700.0],["2005-03-28",36.6682,37.4455,36.6682,37.0737,962100.0],["2005-03-29",37.7496,38.3106,37.5198,37.8172,2118300.0],["2005-03-30",37.8375,38.3174,37.6077,38.189,696700.0],["2005-03-31",38.3242,38.8108,38.0538,38.6891,1089400.0],["2005-04-01",38.6892,38.8514,37.8916,38.2228,1383100.0],["2005-04-04",38.4053,39.0609,38.0943,38.8514,1265900.0],["2005-04-05",39.2028,40.0274,39.169,39.6151,1194100.0],["2005-04-06",39.9126,39.9869,39.3718,39.7165,1094900.0],["2005-04-07",39.8787,40.0883,38.9865,39.7368,1542900.0],["2005-04-08",39.6692,40.1829,39.4056,39.8855,1034200.0],["2005-04-11",40.0545,40.4195,39.9463,40.2437,957300.0],["2005-04-12",40.4195,40.5411,39.3718,40.1356,1097800.0],["2005-04-13",40.1559,40.5209,38.7297,38.9865,2827000.0],["2005-04-14",39.0676,39.1555,37.9997,38.1619,1252600.0],["2005-04-15",38.0268,38.047,36.0058,36.8304,2522300.0],["2005-04-18",36.8304,37.7429,36.8304,37.4793,1224800.0],["2005-04-19",37.7023,38.2228,37.5333,37.9321,939200.0],["2005-04-20",38.0538,38.0673,36.5803,36.7696,878400.0],["2005-04-21",37.1413,37.9118,37.0467,37.8375,612700.0],["2005-04-22",37.7023,37.7023,36.3978,36.8169,1000300.0],["2005-04-25",36.9859,37.7834,36.9791,37.2495,1199500.0],["2005-04-26",37.1075,37.5333,36.702,36.8034,1138700.0],["2005-04-27",36.8033,37.9456,36.8033,37.4117,1189600.0],["2005-04-28",37.4117,37.5469,36.7628,36.9183,972700.0],["2005-04-29",37.0534,37.1481,35.2893,36.4654,1976800.0],["2005-05-02",36.6344,37.3035,36.6344,37.1007,1249000.0],["2005-05-03",37.094,37.9862,37.094,37.851,1288700.0],["2005-05-04",37.8848,38.777,37.655,38.5404,1561600.0],["2005-05-05",38.8514,39.534,38.5269,38.9663,1900900.0],["2005-05-06",39.0541,39.3718,38.5134,38.554,1063000.0],["2005-05-09",38.7973,39.4394,38.7297,39.2501,815600.0],["2005-05-10",39.2028,39.3718,38.9663,39.0947,1089300.0],["2005-05-11",39.1961,39.6489,38.8852,39.6489,1000800.0],["2005-05-12",39.5814,39.8112,38.3512,38.5878,1989000.0],["2005-05-13",38.5878,39.0609,37.7429,38.4255,1261000.0],["2005-05-16",38.6553,39.6489,38.5134,39.5475,1170500.0],["2005-05-17",39.5475,39.872,39.169,39.872,1717700.0],["2005-05-18",38.7297,39.0001,37.9592,38.3444,5582700.0],["2005-05-19",38.3242,38.5269,36.925,37.3103,3828400.0],["2005-05-20",36.4316,37.2224,35.4921,36.8304,6302000.0],["2005-05-23",36.9385,38.0943,36.9115,37.851,2417500.0],["2005-05-24",37.7564,38.047,37.6482,37.9321,1559000.0],["2005-05-25",37.9321,38.1754,37.486,38.1349,1578400.0],["2005-05-26",38.5269,38.7973,38.0065,38.7703,1873600.0],["2005-05-27",38.8549,39.2749,38.5298,39.0175,1180400.0],["2005-05-31",39.1191,39.1191,38.1707,38.8346,3084700.0],["2005-06-01",38.8346,39.8439,38.6382,39.2817,1447400.0],["2005-06-02",41.8964,44.4908,41.4561,44.0302,8602900.0],["2005-06-03",44.0302,44.8904,43.5221,44.0844,3667900.0],["2005-06-06",43.8269,44.4434,43.3866,44.3553,1759300.0],["2005-06-07",44.7753,46.401,44.6533,46.0352,2909900.0],["2005-06-08",46.0284,46.1639,44.4976,44.5179,1540300.0],["2005-06-09",44.6398,45.5814,44.5043,45.3917,1492100.0],["2005-06-10",45.3917,45.4865,44.8769,45.4459,892500.0],["2005-06-13",45.4459,45.7169,44.9175,45.0801,1138500.0],["2005-06-14",44.8972,46.4688,44.8972,46.4213,2374400.0],["2005-06-15",46.7397,46.8955,45.8794,46.3197,1330800.0],["2005-06-16",46.3265,47.5864,45.8455,47.2884,1926300.0],["2005-06-17",47.3019,47.5864,46.611,46.7058,1771700.0],["2005-06-20",46.7126,46.7465,45.7304,46.7262,1102500.0],["2005-06-21",46.6584,46.9091,46.0894,46.7262,742200.0],["2005-06-22",47.0784,47.4103,46.6855,47.2952,1056000.0],["2005-06-23",47.2952,47.7016,46.4214,46.4484,799200.0],["2005-06-24",46.3333,46.4078,45.3782,45.3849,1039900.0],["2005-06-27",45.2156,45.7236,44.8972,45.6965,658600.0],["2005-06-28",46.0623,47.0581,46.0149,46.9023,1056700.0],["2005-06-29",47.3765,48.0945,46.5839,46.9971,1925500.0],["2005-06-30",47.1123,47.3832,46.2926,46.5365,985700.0],["2005-07-01",46.672,47.0039,46.1978,46.9226,625400.0],["2005-07-05",46.9294,48.3993,46.8752,47.7964,1274400.0],["2005-07-06",48.0945,48.2367,47.6135,47.9116,1338600.0],["2005-07-07",47.4171,50.1944,47.3832,49.5441,3748500.0],["2005-07-08",49.4493,49.5509,48.7109,48.8532,1742700.0],["2005-07-11",49.2799,49.7812,48.6499,48.7719,1809000.0],["2005-07-12",48.7719,48.9412,48.4332,48.6025,1292900.0],["2005-07-13",48.7041,49.1106,47.7897,47.9251,1424200.0],["2005-07-14",48.0268,48.1284,47.2478,47.2478,1679800.0],["2005-07-15",47.2545,47.5119,47.1665,47.4239,1050500.0],["2005-07-18",47.5119,48.9073,47.4306,48.5077,1261400.0],["2005-07-19",48.7719,49.5238,48.5551,49.4493,1224700.0],["2005-07-20",48.9751,49.1106,48.3993,48.6838,1064100.0],["2005-07-21",48.5145,48.5687,47.2749,47.7829,1291300.0],["2005-07-22",47.7151,48.7515,47.7151,48.6093,771900.0],["2005-07-25",48.6093,48.8396,47.4442,47.5526,1248000.0],["2005-07-26",47.6203,47.6542,46.8752,47.2478,1003300.0],["2005-07-27",47.3494,48.1487,47.3223,48.1487,790900.0],["2005-07-28",48.0945,48.7786,47.9319,48.6703,773700.0],["2005-07-29",48.9073,49.097,48.6364,48.8057,1169100.0],["2005-08-01",48.7719,49.1444,47.9184,48.1622,1078000.0],["2005-08-02",48.6025,49.2189,48.2638,48.7854,1831500.0],["2005-08-03",48.7854,48.7922,47.4442,47.5797,2693000.0],["2005-08-04",45.1479,45.9269,44.0979,44.4095,6784200.0],["2005-08-05",44.1995,44.3011,42.418,42.7093,3627500.0],["2005-08-08",42.9125,43.7592,42.9125,43.1225,2004000.0],["2005-08-09",43.5221,43.6983,43.1496,43.4883,1445400.0],["2005-08-10",44.1724,44.2063,43.5221,43.7253,1534200.0],["2005-08-11",43.5898,43.9218,43.0818,43.8879,1476500.0],["2005-08-12",43.5899,44.186,43.1834,43.556,1592700.0],["2005-08-15",43.7931,43.9963,42.8854,43.0479,1939200.0],["2005-08-16",42.9463,42.9463,41.0158,41.4764,3975400.0],["2005-08-17",38.7127,40.02,38.374,39.8642,9695200.0],["2005-08-18",39.7626,39.8642,39.302,39.7897,2904600.0],["2005-08-19",40.1013,40.7787,39.932,40.6297,2859200.0],["2005-08-22",40.4468,40.4671,39.7829,40.3587,2483100.0],["2005-08-23",40.5078,40.6432,39.2546,39.4781,1826400.0],["2005-08-24",39.2343,39.8371,39.0649,39.1665,1189800.0],["2005-08-25",39.3901,40.1962,39.363,39.7762,1597500.0],["2005-08-26",39.6437,39.9223,38.7808,38.9915,1812400.0],["2005-08-29",38.9847,39.3651,38.2849,39.2225,1722000.0],["2005-08-30",38.7265,38.7333,35.9205,36.5524,8215100.0],["2005-08-31",36.6882,37.9791,36.6882,37.7821,2734000.0],["2005-09-01",37.7821,37.7821,36.3621,36.3689,2836200.0],["2005-09-02",37.0279,37.1095,36.1787,36.7358,1345000.0],["2005-09-06",36.8581,37.3676,36.7698,37.2182,1573200.0],["2005-09-07",37.2182,37.4967,36.8581,37.4899,2577700.0],["2005-09-08",37.1978,37.3609,36.7426,36.7902,1103800.0],["2005-09-09",36.6882,36.6882,34.9489,35.0644,4813300.0],["2005-09-12",34.9897,35.9341,34.8742,35.839,2497800.0],["2005-09-13",36.0088,36.07,34.9354,35.0577,2016000.0],["2005-09-14",35.3973,35.4245,34.7383,34.7859,1894300.0],["2005-09-15",34.616,34.65,33.2436,33.9706,4310800.0],["2005-09-16",34.154,34.3103,33.5426,33.7328,2481600.0],["2005-09-19",33.6445,33.6513,32.7545,32.9583,2021900.0],["2005-09-20",33.1145,33.4271,30.9812,31.2258,4183100.0],["2005-09-21",31.2258,31.2258,30.0096,30.1387,5677400.0],["2005-09-22",30.1659,31.6198,30.064,31.253,3937000.0],["2005-09-23",31.3888,32.4759,30.6754,31.5994,4146100.0],["2005-09-26",32.1837,33.0194,31.5587,31.844,3462400.0],["2005-09-27",32.9515,32.9515,31.9595,31.9731,2295300.0],["2005-09-28",31.3549,32.5914,31.3549,31.8848,2619400.0],["2005-09-29",31.7285,32.8156,31.5723,32.6254,2408000.0],["2005-09-30",32.8835,34.5073,32.8224,33.8687,3947400.0],["2005-10-03",34.0181,34.4462,33.9027,34.0793,2001400.0],["2005-10-04",34.0861,34.222,33.3319,33.4542,1371800.0],["2005-10-05",33.3931,33.4271,32.7137,33.1417,2191700.0],["2005-10-06",34.65,35.9069,34.65,35.1256,5468300.0],["2005-10-07",35.5604,35.8322,34.8742,35.3838,2432800.0],["2005-10-10",35.4585,35.5332,34.5549,34.7315,1272400.0],["2005-10-11",34.1405,34.7112,34.0385,34.1948,1703600.0],["2005-10-12",33.6988,33.6988,31.9595,32.7748,2817300.0],["2005-10-13",32.7748,33.0738,32.0682,32.9447,1765200.0],["2005-10-14",33.1145,33.8483,32.9311,33.6717,1975100.0],["2005-10-17",33.5629,33.6309,32.6118,32.9854,1535100.0],["2005-10-18",33.0534,33.2776,31.8508,32.0547,2527800.0],["2005-10-19",31.5247,33.033,30.9744,32.8156,2975200.0],["2005-10-20",33.957,34.1676,33.495,33.5765,4656500.0],["2005-10-21",34.3103,34.3239,33.6988,33.9502,2213100.0],["2005-10-24",34.1065,34.3103,33.1213,33.3931,1900400.0],["2005-10-25",33.3591,33.6988,33.1213,33.6173,1381300.0],["2005-10-26",33.461,34.2763,33.1893,33.4474,1641400.0],["2005-10-27",33.0874,33.2232,31.5859,31.912,2051500.0],["2005-10-28",32.0479,33.7668,32.0411,33.6852,2071000.0],["2005-10-31",34.154,35.6555,34.1405,35.3226,3075400.0],["2005-11-01",35.9409,35.9409,34.6568,35.6012,2434600.0],["2005-11-02",35.6012,36.6611,35.3294,36.5863,3022300.0],["2005-11-03",39.8815,40.7647,37.7685,38.2305,5576700.0],["2005-11-04",38.5227,39.3651,38.2237,39.3515,2027300.0],["2005-11-07",39.6777,40.5609,39.5282,40.4318,2592100.0],["2005-11-08",40.4318,40.4386,39.5553,39.6165,1618300.0],["2005-11-09",39.7116,40.5201,38.2509,40.1261,2314600.0],["2005-11-10",39.9223,40.5745,38.9983,40.3163,2664200.0],["2005-11-11",40.4929,41.1044,39.8543,40.5405,1778400.0],["2005-11-14",40.6968,40.8666,39.7796,40.4454,1984200.0],["2005-11-15",40.4454,40.4454,38.6246,38.6518,3655600.0],["2005-11-16",40.7511,41.9537,39.1341,41.845,7201100.0],["2005-11-17",42.0964,42.2662,41.2743,42.0284,2889300.0],["2005-11-18",42.4293,42.5312,41.3082,41.4509,2147600.0],["2005-11-21",41.7499,43.0747,41.546,42.7622,2140400.0],["2005-11-22",42.5991,43.89,42.5584,43.4824,2190700.0],["2005-11-23",43.4688,43.8357,42.8369,43.0136,1474200.0],["2005-11-25",43.0715,43.2622,41.9337,42.833,1071600.0],["2005-11-28",42.9488,43.0238,41.6885,41.9678,1757600.0],["2005-11-29",42.1381,42.3834,41.2184,41.3001,2257900.0],["2005-11-30",41.5931,42.0632,41.3546,41.777,2351600.0],["2005-12-01",42.1449,42.3902,39.8285,42.0632,7883200.0],["2005-12-02",42.3084,43.1396,41.8247,42.3084,2498900.0],["2005-12-05",42.615,42.69,41.6544,41.8451,2097400.0],["2005-12-06",41.9814,42.8262,41.3205,41.9746,1674900.0],["2005-12-07",42.07,42.9761,42.07,42.5809,1674000.0],["2005-12-08",42.4106,43.2009,42.2199,43.1328,1469200.0],["2005-12-09",43.1941,43.5143,42.6627,43.3917,1395100.0],["2005-12-12",43.5279,43.9776,42.3357,42.7172,1734300.0],["2005-12-13",42.3766,42.8807,41.8724,42.7308,1712100.0],["2005-12-14",42.7308,43.6029,42.724,43.5484,1595600.0],["2005-12-15",43.7255,43.7255,43.1396,43.4939,1416400.0],["2005-12-16",43.6642,43.9435,42.8535,43.1532,1355900.0],["2005-12-19",43.5007,43.7255,42.8194,42.9284,1596000.0],["2005-12-20",42.9012,43.7664,42.3221,43.2418,1628600.0],["2005-12-21",43.5689,43.7324,43.1056,43.4394,1805600.0],["2005-12-22",43.5893,43.9367,42.799,43.8618,1926300.0],["2005-12-23",43.9095,44.4954,43.5348,44.2706,1742500.0],["2005-12-27",44.8837,45.3743,44.5567,44.7066,2254400.0],["2005-12-28",44.6316,45.1358,44.1752,44.6521,1386900.0],["2005-12-29",44.4204,45.1154,44.2842,44.5226,1255400.0],["2005-12-30",44.4545,44.9655,44.216,44.4068,927500.0],["2006-01-03",44.9655,45.3947,44.3046,44.7747,3210600.0],["2006-01-04",45.1358,45.5037,43.4666,44.2842,3120800.0],["2006-01-05",46.1986,46.294,43.9435,44.9791,5848200.0],["2006-01-06",44.5567,45.5105,44.0798,45.2244,2735500.0],["2006-01-09",45.2039,45.5786,44.7543,45.4151,1413400.0],["2006-01-10",44.7952,45.6877,44.7543,45.6195,1403900.0],["2006-01-11",45.5786,46.4984,45.347,45.9874,1702500.0],["2006-01-12",45.6468,45.9125,44.9655,45.054,2012900.0],["2006-01-13",44.2842,44.4273,42.9897,43.4394,2847300.0],["2006-01-17",43.0578,43.1396,42.3493,42.8807,1724800.0],["2006-01-18",42.4106,43.5893,42.4106,42.8943,1720500.0],["2006-01-19",42.9897,43.1055,41.7634,42.0359,2021300.0],["2006-01-20",42.3766,42.5741,41.4364,41.6135,2132100.0],["2006-01-23",41.5794,42.4856,41.5522,42.0359,1442800.0],["2006-01-24",42.3629,43.2963,42.3629,43.2554,1495400.0],["2006-01-25",43.6165,44.3932,43.5007,44.2024,2322200.0],["2006-01-26",44.7951,44.7951,43.8481,44.0389,1477300.0],["2006-01-27",43.7732,44.3864,43.5893,43.6438,1891700.0],["2006-01-30",43.8754,44.2978,43.1941,43.3576,1572500.0],["2006-01-31",44.0798,45.64,44.0117,45.2312,4015600.0],["2006-02-01",45.0336,45.5037,44.7815,45.3538,2663800.0],["2006-02-02",47.0094,47.2819,45.6536,47.1933,4378200.0],["2006-02-03",47.2478,48.3311,47.0434,48.0313,3568700.0],["2006-02-06",47.7588,47.7929,46.7777,47.4454,1388600.0],["2006-02-07",47.6906,47.8269,46.4166,46.6551,1312500.0],["2006-02-08",46.5325,47.1116,45.783,47.0434,1059700.0],["2006-02-09",46.9412,47.6293,46.9072,47.3296,1013400.0],["2006-02-10",47.3296,47.4999,46.6006,46.8459,2007400.0],["2006-02-13",46.8459,47.2138,46.0828,46.4848,1606600.0],["2006-02-14",46.6006,47.0366,45.8375,46.8595,2256900.0],["2006-02-15",46.26,46.5257,44.8088,45.8716,4318900.0],["2006-02-16",45.9057,45.9057,44.5294,44.9587,2344200.0],["2006-02-17",45.1699,45.1699,44.2229,44.4545,1371000.0],["2006-02-21",44.3523,44.9246,43.0987,43.9844,1980100.0],["2006-02-22",44.1139,44.9655,43.9435,44.836,1327900.0],["2006-02-23",44.5294,45.5582,44.4477,45.0472,1137100.0],["2006-02-24",44.873,44.873,43.9713,44.347,1290600.0],["2006-02-27",45.4947,46.5125,45.3649,45.9933,2216800.0],["2006-02-28",46.2461,46.7106,45.7133,45.9865,2225000.0],["2006-03-01",46.5193,47.4483,45.5766,45.9387,4573800.0],["2006-03-02",42.448,42.5368,40.4056,41.7034,14962300.0],["2006-03-03",41.7034,42.2773,40.672,40.7813,4404100.0],["2006-03-06",40.3714,40.6446,38.3221,39.1145,6488300.0],["2006-03-07",39.1418,39.5175,38.5885,38.9505,2560600.0],["2006-03-08",38.6636,39.5927,38.3426,39.2784,2490500.0],["2006-03-09",39.2784,39.4765,38.7251,38.9574,1490400.0],["2006-03-10",38.9574,39.4834,38.8208,39.012,1647600.0],["2006-03-13",39.012,39.3058,38.5748,38.6705,1932400.0],["2006-03-14",38.6705,39.5107,38.3289,39.2784,2078600.0],["2006-03-15",39.176,39.4902,38.5953,38.8686,2827500.0],["2006-03-16",38.9369,39.5039,38.691,39.053,2518900.0],["2006-03-17",39.2511,39.4834,38.6568,39.2101,1847100.0],["2006-03-20",39.1555,39.3672,38.691,38.7593,2069900.0],["2006-03-21",38.8071,39.0393,37.8712,38.6841,1949600.0],["2006-03-22",38.5953,38.8822,38.2743,38.3357,1323800.0],["2006-03-23",38.4245,38.7183,37.9805,38.0762,1921300.0],["2006-03-24",37.7756,38.2811,37.639,38.2265,1894100.0],["2006-03-27",38.3972,38.6705,37.7756,37.8029,1654900.0],["2006-03-28",37.6731,38.0967,37.2291,37.6936,2204500.0],["2006-03-29",37.5502,38.9027,37.4409,38.7661,2230400.0],["2006-03-30",38.7661,39.8591,38.7524,39.5995,2250500.0],["2006-03-31",39.9615,40.4738,39.6541,39.8249,1567500.0],["2006-04-03",39.7566,39.7634,38.4246,38.6432,2092600.0],["2006-04-04",38.65,38.6568,37.7756,38.0284,2123400.0],["2006-04-05",37.9805,38.8002,37.9395,38.7729,2236500.0],["2006-04-06",37.9122,39.8454,37.9122,39.4014,4292100.0],["2006-04-07",39.4014,39.6473,38.2811,38.5543,2573100.0],["2006-04-10",39.4834,40.064,38.8071,39.3809,2576100.0],["2006-04-11",39.176,39.3946,38.3767,38.6295,1783200.0],["2006-04-12",38.8002,38.9027,38.3972,38.9027,1232600.0],["2006-04-13",38.7798,39.7839,38.7319,39.579,2823300.0],["2006-04-17",40.6105,40.672,39.1555,39.3331,2770200.0],["2006-04-18",39.62,40.1391,39.5038,39.9069,1979200.0],["2006-04-19",40.8154,40.8154,39.9479,40.0777,2089300.0],["2006-04-20",40.105,40.7744,39.7908,40.3782,1919600.0],["2006-04-21",40.5968,40.7129,39.6541,39.9137,2413400.0],["2006-04-24",39.7907,40.1528,39.497,40.0298,1114100.0],["2006-04-25",40.1665,40.7471,40.1323,40.5627,1965600.0],["2006-04-26",40.6378,41.396,40.631,41.3414,2071700.0],["2006-04-27",41.396,41.9425,40.9179,41.2321,1853000.0],["2006-04-28",41.2321,41.7376,41.157,41.4848,1262800.0],["2006-05-01",41.8059,42.4412,41.3141,41.6146,2999400.0],["2006-05-02",41.683,42.2158,41.5873,41.8537,2383600.0],["2006-05-03",41.396,41.963,40.9179,41.2184,1719000.0],["2006-05-04",42.8237,43.4795,41.9835,43.2131,5945600.0],["2006-05-05",43.7186,44.3744,43.1175,43.2814,2296400.0],["2006-05-08",43.3429,44.5315,43.3429,44.4017,1863500.0],["2006-05-09",44.1284,44.2651,43.7732,43.9987,1588400.0],["2006-05-10",43.8279,44.47,43.7869,44.1626,1136400.0],["2006-05-11",43.7733,43.8894,42.6598,42.7076,1761500.0],["2006-05-12",42.5163,42.6803,41.8264,41.963,1199100.0],["2006-05-15",41.8742,42.5095,41.2867,41.9289,1453500.0],["2006-05-16",41.9152,42.3455,40.6446,40.7949,2674700.0],["2006-05-17",40.8017,42.2772,40.4738,41.6761,7180300.0],["2006-05-18",42.0791,42.4549,41.1911,41.8127,2381500.0],["2006-05-19",42.7281,42.8169,41.8742,42.3729,2050700.0],["2006-05-22",41.9084,41.9562,39.9684,41.4097,2949700.0],["2006-05-23",41.6693,42.1133,40.9111,41.034,2536900.0],["2006-05-24",40.7813,41.0135,39.7908,40.0367,2785000.0],["2006-05-25",40.5608,40.691,40.1155,40.2114,2243700.0],["2006-05-26",40.5608,41.3282,40.1908,41.061,1745400.0],["2006-05-30",40.9034,40.9034,39.6153,39.8345,1608900.0],["2006-05-31",39.8346,40.6293,39.4783,39.6359,2148400.0],["2006-06-01",39.7044,39.8003,38.382,39.2179,4301300.0],["2006-06-02",39.7249,39.8757,39.3413,39.7455,1707600.0],["2006-06-05",39.5673,40.0127,39.1014,39.2385,1131300.0],["2006-06-06",39.2385,39.5605,38.2998,39.0261,2116700.0],["2006-06-07",38.9713,40.0812,38.5122,39.3001,1605400.0],["2006-06-08",39.2727,39.2796,38.0874,39.0946,2435000.0],["2006-06-09",39.0535,39.5194,38.7246,38.7315,1237200.0],["2006-06-12",38.7315,38.9439,38.0806,38.2793,1251500.0],["2006-06-13",38.1422,38.7383,37.7174,37.7449,1531500.0],["2006-06-14",37.6489,38.4574,37.6421,38.06,1292700.0],["2006-06-15",38.3341,39.3687,38.1491,39.2111,1109000.0],["2006-06-16",39.2179,39.3344,38.8274,39.1494,1440400.0],["2006-06-19",39.4303,39.6838,38.9644,39.0946,1173600.0],["2006-06-20",39.0535,39.2316,38.0463,38.1628,2066600.0],["2006-06-21",38.0189,39.122,37.8408,38.7726,1251100.0],["2006-06-22",38.6081,39.4235,38.4574,39.3344,1077800.0],["2006-06-23",39.2248,39.3001,38.889,39.0398,1187300.0],["2006-06-26",39.0398,39.7181,39.0398,39.492,687500.0],["2006-06-27",39.492,39.6907,38.7246,38.8411,692200.0],["2006-06-28",39.0192,39.1494,37.6558,37.8271,1875900.0],["2006-06-29",37.923,38.1011,36.7582,37.6284,3026500.0],["2006-06-30",37.8271,38.2244,37.6215,37.9778,1600700.0],["2006-07-03",38.012,38.1285,37.2652,37.6147,578100.0],["2006-07-05",37.6215,37.6558,36.6349,36.909,1803300.0],["2006-07-06",35.9292,38.3204,35.3879,38.2724,6148900.0],["2006-07-07",37.9024,38.7863,37.4845,37.7586,2352400.0],["2006-07-10",37.786,38.1422,37.601,37.7791,987100.0],["2006-07-11",37.7174,38.2108,37.368,38.108,1008200.0],["2006-07-12",38.06,38.0806,37.1556,37.2789,1210700.0],["2006-07-13",36.9843,37.8956,36.3883,37.2584,1797800.0],["2006-07-14",37.2584,37.4434,36.2649,36.5184,1333600.0],["2006-07-17",36.3129,36.8816,36.306,36.6623,1224800.0],["2006-07-18",36.2375,36.4499,34.2437,34.9083,4263500.0],["2006-07-19",34.8741,36.7103,34.8741,36.3471,2361400.0],["2006-07-20",36.354,36.5184,35.4085,35.4291,1535900.0],["2006-07-21",35.4291,35.9292,34.8193,35.7648,1803100.0],["2006-07-24",35.7853,36.7993,35.7853,36.4157,1494700.0],["2006-07-25",36.5184,36.9912,36.032,36.2238,1165300.0],["2006-07-26",36.2238,36.2238,35.5866,35.751,876900.0],["2006-07-27",35.1139,35.525,34.6343,34.9152,2652900.0],["2006-07-28",35.0111,36.0594,35.0111,36.0594,1116500.0],["2006-07-31",36.1485,36.6212,35.9361,36.2855,1868400.0],["2006-08-01",35.9429,35.9497,35.4633,35.751,2537300.0],["2006-08-02",35.7511,36.1621,35.5455,36.0457,1703500.0],["2006-08-03",36.4499,38.7794,36.354,38.2861,4243700.0],["2006-08-04",38.5054,38.9507,37.6832,37.9572,1910700.0],["2006-08-07",37.9572,38.8,37.7037,38.6904,1540800.0],["2006-08-08",38.7109,38.8616,37.3749,37.7791,2343100.0],["2006-08-09",38.0258,38.5191,37.6832,37.7791,1286100.0],["2006-08-10",37.7174,38.4163,37.3749,38.2793,1624600.0],["2006-08-11",38.4163,38.5944,37.9983,38.0052,1554500.0],["2006-08-14",38.1628,38.2998,36.861,37.3886,3622300.0],["2006-08-15",38.0258,38.1971,36.8268,38.0395,4666900.0],["2006-08-16",41.1089,43.4385,40.6636,43.4385,14265900.0],["2006-08-17",43.1644,44.4182,42.9794,43.8016,4900100.0],["2006-08-18",44.2606,44.2606,43.3425,43.6919,2012500.0],["2006-08-21",43.2466,43.4042,42.7533,43.1712,1419800.0],["2006-08-22",42.8903,43.0822,42.2874,42.6163,1823300.0],["2006-08-23",42.719,42.8903,42.1504,42.4929,1045600.0],["2006-08-24",42.5615,42.5615,41.4858,41.89,1954100.0],["2006-08-25",41.7491,42.4637,41.5705,42.1752,1363500.0],["2006-08-28",42.1752,42.9791,42.1752,42.7249,1329700.0],["2006-08-29",42.5531,43.2952,42.1958,43.2883,1718900.0],["2006-08-30",43.2883,43.8036,42.9447,43.5288,1416300.0],["2006-08-31",44.8686,45.0404,43.9616,44.3396,2329100.0],["2006-09-01",44.3327,44.8961,44.0853,44.635,1226800.0],["2006-09-05",44.6625,45.116,44.2846,44.6488,1517900.0],["2006-09-06",44.0991,44.3945,43.6456,43.8449,1313900.0],["2006-09-07",43.6731,44.4357,42.9516,43.941,1328700.0],["2006-09-08",44.0304,44.69,43.6525,44.6625,1043300.0],["2006-09-11",44.3327,45.1778,43.9204,44.5938,1480700.0],["2006-09-12",44.5938,46.449,44.4632,46.0711,2808500.0],["2006-09-13",46.0367,46.7307,45.8306,46.7307,1620200.0],["2006-09-14",46.5589,46.8956,46.0436,46.3528,1350500.0],["2006-09-15",46.8956,47.0605,45.9749,46.7239,2417000.0],["2006-09-18",46.6208,47.0743,46.2978,46.8475,985400.0],["2006-09-19",46.8475,47.4591,46.3116,47.3766,1551500.0],["2006-09-20",48.2355,49.0601,47.7889,48.8058,2664300.0],["2006-09-21",48.7234,48.7508,47.1293,47.3766,2235100.0],["2006-09-22",47.3079,47.7064,46.6895,47.0262,1807300.0],["2006-09-25",47.4453,48.4966,47.198,48.4966,1846100.0],["2006-09-26",48.1531,49.3692,47.94,49.0944,2574800.0],["2006-09-27",49.0944,49.6578,48.4348,48.6066,2360800.0],["2006-09-28",48.6065,49.2799,48.0981,49.1975,1961400.0],["2006-09-29",49.2043,49.3967,47.6171,47.7408,2485000.0],["2006-10-02",47.6034,48.7371,47.4041,48.2767,1686400.0],["2006-10-03",48.4829,48.4829,47.4247,47.9469,1811000.0],["2006-10-04",47.7751,49.3624,47.3766,49.2937,2880500.0],["2006-10-05",49.919,51.6986,49.4723,51.5887,6278100.0],["2006-10-06",51.465,51.4787,50.29,50.6335,2182200.0],["2006-10-09",50.6335,52.2963,50.3381,51.4787,2333500.0],["2006-10-10",51.6368,51.994,50.9702,51.5887,2037200.0],["2006-10-11",51.1901,52.0902,50.8534,51.8772,2171300.0],["2006-10-12",51.8772,52.7018,51.8429,52.7018,1801000.0],["2006-10-13",52.4269,52.5643,51.9528,52.3857,1070300.0],["2006-10-16",52.3582,52.9903,51.8772,52.7086,1679600.0],["2006-10-17",52.3239,52.3788,51.4718,52.0765,1459000.0],["2006-10-18",52.5781,52.7155,51.4649,51.5268,1937900.0],["2006-10-19",51.5336,52.3238,51.3206,52.1795,1353600.0],["2006-10-20",52.4407,52.5231,51.5062,51.5474,1399400.0],["2006-10-23",51.5474,54.3302,51.5474,54.2753,4318200.0],["2006-10-24",54.2753,54.4264,53.5538,53.595,1817600.0],["2006-10-25",53.4576,53.8218,52.6331,53.6156,1707000.0],["2006-10-26",53.7324,54.234,52.9766,54.2203,1588200.0],["2006-10-27",54.2203,54.5707,53.114,53.1759,1343200.0],["2006-10-30",53.0659,54.4608,52.7842,54.1447,1659800.0],["2006-10-31",54.1516,54.1859,52.633,52.6674,1740500.0],["2006-11-01",52.2139,52.5025,50.4205,50.5648,3580100.0],["2006-11-02",49.1288,50.6198,48.6615,50.4412,6619000.0],["2006-11-03",50.7297,51.142,48.9776,49.864,2402000.0],["2006-11-06",49.8846,50.9427,49.8777,50.7504,1576400.0],["2006-11-07",50.7435,50.8878,50.2075,50.3243,1615200.0],["2006-11-08",49.9602,50.8328,49.6029,50.5854,1425300.0],["2006-11-09",50.5855,50.5992,49.5273,49.8021,1634700.0],["2006-11-10",50.0907,51.1901,49.9258,51.1076,1282800.0],["2006-11-13",51.2588,52.2689,50.6748,51.1008,2697300.0],["2006-11-14",51.568,52.7018,51.0458,52.6399,3522900.0],["2006-11-15",50.8466,51.6848,49.2456,49.4792,7893800.0],["2006-11-16",49.6372,50.6473,49.2524,49.9327,3074800.0],["2006-11-17",49.864,49.8708,48.5447,48.847,2704200.0],["2006-11-20",48.8814,49.1356,48.4073,48.9845,2223400.0],["2006-11-21",48.9226,49.2799,47.9607,48.6821,1709200.0],["2006-11-22",48.6821,49.0601,47.9607,48.9295,1309800.0],["2006-11-24",48.8365,48.8365,48.1339,48.5679,693800.0],["2006-11-27",48.251,48.2579,47.1834,47.39,2445000.0],["2006-11-28",47.328,48.0375,46.5565,47.1971,2482300.0],["2006-11-29",47.4313,48.4508,47.4313,47.9342,2331800.0],["2006-11-30",46.3224,46.7081,45.5785,46.4532,6001500.0],["2006-12-01",46.5841,47.2454,45.7713,46.8734,2812600.0],["2006-12-04",46.839,47.0249,46.3155,47.0181,1774900.0],["2006-12-05",47.0594,47.087,46.0813,46.1571,2893000.0],["2006-12-06",46.157,46.4532,45.8677,46.0813,2236600.0],["2006-12-07",46.2535,46.3499,45.8126,46.1226,1450000.0],["2006-12-08",46.1295,46.715,45.8402,46.1708,1418600.0],["2006-12-11",46.0468,46.6805,46.0468,46.1088,1451900.0],["2006-12-12",46.1088,46.281,45.2892,45.5922,1550700.0],["2006-12-13",46.0399,46.3292,45.5922,46.0882,1429900.0],["2006-12-14",46.2397,47.7344,46.2397,47.7,2672300.0],["2006-12-15",47.8377,48.4783,47.7344,47.7964,2499100.0],["2006-12-18",47.7964,48.0099,46.8458,47.0181,1517100.0],["2006-12-19",47.8171,48.4921,46.7701,48.1959,2968900.0],["2006-12-20",48.0306,48.8985,47.9962,48.4301,1835600.0],["2006-12-21",48.6092,48.7332,48.2855,48.4026,1164200.0],["2006-12-22",48.5954,49.112,48.2855,49.0156,1137100.0],["2006-12-26",49.2774,49.2774,47.4865,47.5829,1828300.0],["2006-12-27",47.5829,48.3681,47.4176,48.2441,1421900.0],["2006-12-28",48.2648,48.9054,48.1821,48.4232,1234000.0],["2006-12-29",48.4232,48.8503,47.886,47.9617,971100.0],["2007-01-03",48.0237,49.2774,48.0237,48.9467,2879300.0],["2007-01-04",49.1258,50.8754,49.0776,50.3725,3568800.0],["2007-01-05",50.6274,51.9223,50.5585,50.9787,3590500.0],["2007-01-08",50.8065,51.4058,50.4621,50.9443,1444100.0],["2007-01-09",50.9443,52.0257,50.9443,51.764,1492000.0],["2007-01-10",51.454,52.6043,51.4333,52.4803,1246600.0],["2007-01-11",52.4734,53.4515,52.4045,53.1622,1383300.0],["2007-01-12",53.2449,53.9337,52.9762,53.8304,1475300.0],["2007-01-16",54.6225,54.6845,53.7821,54.1885,1918300.0],["2007-01-17",54.3332,54.4847,53.6168,53.7339,1352900.0],["2007-01-18",55.1047,55.4215,53.8028,54.7465,2555600.0],["2007-01-19",55.0358,55.1942,54.5398,55.0358,2062900.0],["2007-01-22",54.8636,55.0358,54.1817,54.8498,1761000.0],["2007-01-23",54.8636,55.2768,54.4503,54.7258,1411400.0],["2007-01-24",54.5054,55.2011,54.3056,54.8705,914700.0],["2007-01-25",55.7177,56.1241,54.5467,54.8016,1882400.0],["2007-01-26",54.6914,54.7602,53.851,54.3607,1323600.0],["2007-01-29",54.409,54.8223,53.5548,53.6582,1709400.0],["2007-01-30",53.7615,54.6638,53.4446,53.7339,1345900.0],["2007-01-31",53.6237,54.9531,53.4308,54.7878,1212700.0],["2007-02-01",54.8429,56.2343,54.8429,56.1448,2435800.0],["2007-02-02",56.1448,56.2756,55.1598,55.6351,1663800.0],["2007-02-05",55.6488,56.0345,55.1047,55.3595,1220300.0],["2007-02-06",55.1529,55.5248,54.9669,55.3595,1207100.0],["2007-02-07",55.5662,56.1999,55.0495,55.27,2092800.0],["2007-02-08",54.4158,57.7359,54.1541,57.3226,4331200.0],["2007-02-09",57.3226,57.3226,55.5799,55.9243,1978200.0],["2007-02-12",56.0001,56.255,55.1735,55.2838,2205500.0],["2007-02-13",55.1805,56.1861,55.1805,56.1379,1020200.0],["2007-02-14",56.1516,56.8336,55.8348,56.6682,1005900.0],["2007-02-15",56.6751,57.0264,56.4341,56.7647,943600.0],["2007-02-16",56.7234,56.992,56.2274,56.9438,930300.0],["2007-02-20",56.4823,57.1022,56.3101,56.9231,1690000.0],["2007-02-21",56.9231,57.1298,56.0965,56.4823,2386500.0],["2007-02-22",56.007,56.0345,54.6294,55.2424,3593600.0],["2007-02-23",55.1047,55.1047,54.5123,54.9393,2003800.0],["2007-02-26",54.8636,55.0082,54.1128,54.3952,1584900.0],["2007-02-27",53.6788,54.3952,52.7765,52.7765,2585800.0],["2007-02-28",53.0383,53.9888,52.5974,53.7959,1909900.0],["2007-03-01",53.0382,54.0095,52.0257,53.6582,1875100.0],["2007-03-02",52.6951,53.634,51.632,51.7355,2641300.0],["2007-03-05",51.4594,51.8253,50.6517,50.6862,1622500.0],["2007-03-06",51.4663,51.8529,50.914,51.4249,1778500.0],["2007-03-07",51.3834,51.8322,50.914,51.5629,1359700.0],["2007-03-08",51.2454,52.6744,51.2454,51.5905,2298300.0],["2007-03-09",51.6596,52.2878,51.3972,51.8874,1063200.0],["2007-03-12",51.8805,52.7227,51.8805,52.3568,1064900.0],["2007-03-13",52.1083,52.1152,50.9692,50.9968,1887300.0],["2007-03-14",51.1211,51.2592,49.5333,50.9968,2035300.0],["2007-03-15",50.8449,51.5008,50.3548,50.486,1537500.0],["2007-03-16",50.486,50.9968,49.9406,50.8242,1456900.0],["2007-03-19",51.1625,51.846,51.0521,51.3696,780500.0],["2007-03-20",51.3696,52.557,51.0935,52.3845,1260100.0],["2007-03-21",52.3085,53.1507,51.8874,52.8539,1041000.0],["2007-03-22",52.2809,53.0955,51.991,52.4673,1050600.0],["2007-03-23",52.5363,53.71,52.5363,53.4752,1490000.0],["2007-03-26",53.5235,53.848,52.6882,53.3026,1013400.0],["2007-03-27",53.2681,53.275,51.9219,52.4121,1565100.0],["2007-03-28",53.1576,53.1576,51.9909,52.5984,11630900.0],["2007-03-29",52.6882,53.1646,52.06,52.4742,2817800.0],["2007-03-30",52.5018,53.1991,52.1497,52.2464,1927400.0],["2007-04-02",52.3776,53.6409,52.3016,53.2543,2757700.0],["2007-04-03",53.6133,54.2622,53.2681,54.1034,1337500.0],["2007-04-04",54.1103,54.1587,52.9505,53.4614,2111000.0],["2007-04-05",53.4338,53.5512,52.8884,53.3165,1559800.0],["2007-04-09",53.4545,53.6478,52.4673,52.8056,1380500.0],["2007-04-10",52.847,53.6616,52.3983,53.5097,1289400.0],["2007-04-11",53.8135,54.0413,53.0955,53.6271,1917700.0],["2007-04-12",54.9526,56.7337,54.1587,56.3678,5634400.0],["2007-04-13",56.1952,56.8442,55.9329,56.4783,2603100.0],["2007-04-16",56.4714,57.1134,56.0088,56.3195,2009700.0],["2007-04-17",56.6785,56.6785,55.8086,56.1193,1642300.0],["2007-04-18",56.1193,56.1193,55.2356,55.857,2032900.0],["2007-04-19",55.712,56.3402,55.2771,55.9743,1020900.0],["2007-04-20",56.6094,57.6726,56.4161,57.6519,1845300.0],["2007-04-23",57.7693,57.8107,57.0099,57.217,1295400.0],["2007-04-24",57.0582,57.0858,56.1469,56.9753,1350500.0],["2007-04-25",57.355,57.4724,56.7751,57.2308,768600.0],["2007-04-26",57.355,58.6253,57.0168,58.2387,1754100.0],["2007-04-27",57.9833,58.1835,57.3412,57.569,1527000.0],["2007-04-30",57.6726,57.8383,56.2505,56.3747,1836200.0],["2007-05-01",56.2228,56.3747,54.9595,55.9122,2010500.0],["2007-05-02",56.0986,56.6716,56.0572,56.1262,1122600.0],["2007-05-03",56.1331,56.4162,55.3392,55.8639,1065600.0],["2007-05-04",55.9329,56.0779,54.635,55.3116,1809800.0],["2007-05-07",55.3737,56.6371,55.3737,55.9536,1664900.0],["2007-05-08",55.712,55.9881,54.9526,55.2909,1423700.0],["2007-05-09",55.0216,56.5818,55.0216,56.0779,1983700.0],["2007-05-10",55.7534,57.6312,55.2287,56.0986,3294300.0],["2007-05-11",56.1745,56.3678,55.1804,55.284,1968700.0],["2007-05-14",55.3806,55.4841,54.8283,55.0906,1428000.0],["2007-05-15",55.07,55.6844,54.711,54.8698,1642100.0],["2007-05-16",54.8697,55.3875,54.5729,55.139,1610200.0],["2007-05-17",55.139,55.4842,54.7317,55.1873,1408900.0],["2007-05-18",55.4704,55.7258,55.2356,55.6084,1493600.0],["2007-05-21",55.8431,56.285,55.6775,56.1469,2200200.0],["2007-05-22",56.0295,56.4714,55.712,55.9122,1079200.0],["2007-05-23",55.926,56.5059,55.4911,55.781,2165500.0],["2007-05-24",56.8856,58.1006,56.6785,57.0306,3903600.0],["2007-05-25",56.782,57.2929,56.1676,56.2367,1724300.0],["2007-05-29",56.3126,56.568,55.2425,55.5118,1786900.0],["2007-05-30",55.4289,56.5749,55.3461,56.3471,1430300.0],["2007-05-31",56.4438,57.1134,56.354,57.0582,1131600.0],["2007-06-01",57.1447,57.4214,56.0931,56.2176,1627300.0],["2007-06-04",56.2107,56.6396,55.5881,56.5359,1655600.0],["2007-06-05",56.5358,56.5358,55.2214,55.422,2085000.0],["2007-06-06",55.2629,55.3528,54.2252,55.0969,1848600.0],["2007-06-07",54.6541,55.9616,53.9484,54.0038,3462200.0],["2007-06-08",54.0038,54.5157,53.7063,54.2044,1613200.0],["2007-06-11",54.0314,54.2736,53.1667,53.5126,1785200.0],["2007-06-12",53.5126,54.1906,53.3742,53.6371,1338400.0],["2007-06-13",53.9623,54.1698,53.4711,54.1145,1297700.0],["2007-06-14",53.9692,54.1767,53.4019,53.7893,1075800.0],["2007-06-15",54.6195,54.6195,53.7271,53.7962,1362300.0],["2007-06-18",53.9692,54.2528,53.5541,53.6579,1656100.0],["2007-06-19",53.6579,53.9,53.0975,53.8308,1004800.0],["2007-06-20",54.1145,54.2113,53.305,53.4019,1318700.0],["2007-06-21",53.395,53.395,52.6824,52.9799,1788800.0],["2007-06-22",51.9906,52.2811,50.939,50.9943,3165300.0],["2007-06-25",50.9874,51.0497,50.1849,50.344,2100700.0],["2007-06-26",50.351,50.5862,49.2717,49.4793,2294400.0],["2007-06-27",49.3893,49.9774,49.334,49.6591,2009100.0],["2007-06-28",49.6591,51.444,49.5899,50.8491,2445400.0],["2007-06-29",51.0013,51.1189,50.4063,50.4893,1204400.0],["2007-07-02",50.7245,50.8006,49.8182,50.0673,903900.0],["2007-07-03",50.2541,50.4755,49.7906,49.8321,661000.0],["2007-07-05",49.839,51.0566,49.5,50.9459,1203100.0],["2007-07-06",51.1673,51.4855,50.3164,51.2642,1100800.0],["2007-07-09",51.6101,52.0113,50.5032,50.5308,1516100.0],["2007-07-10",49.8113,49.9289,47.5906,47.7843,4240600.0],["2007-07-11",48.5176,48.6006,47.6597,47.9987,2463600.0],["2007-07-12",51.6793,52.3849,50.8906,51.9422,5045500.0],["2007-07-13",51.3748,51.8245,50.8975,51.4302,1934700.0],["2007-07-16",51.2157,51.7138,50.4755,50.6069,1578600.0],["2007-07-17",50.7799,51.112,50.2333,50.6761,1423100.0],["2007-07-18",50.5032,50.8906,50.2264,50.5032,1837200.0],["2007-07-19",50.5032,50.7937,50.0604,50.7107,904500.0],["2007-07-20",50.7107,50.7107,49.4654,49.5692,1438800.0],["2007-07-23",50.1572,51.0013,49.6384,49.756,1756700.0],["2007-07-24",49.5761,50.1157,48.7251,49.0088,2014000.0],["2007-07-25",49.4239,50.3025,48.5384,49.0019,2503400.0],["2007-07-26",48.3654,48.6422,47.1824,47.8604,2690400.0],["2007-07-27",47.8604,48.7113,47.1478,47.1478,2043200.0],["2007-07-30",47.1478,48.2478,46.8503,48.0472,1799000.0],["2007-07-31",48.9051,48.9673,48.0334,48.3585,2619000.0],["2007-08-01",48.3585,49.3893,47.7151,48.6006,3337900.0],["2007-08-02",49.0157,49.8597,48.6698,49.7629,2075500.0],["2007-08-03",49.8113,49.9704,47.5906,47.7358,2403000.0],["2007-08-06",47.9434,48.5799,46.9818,48.4415,2664100.0],["2007-08-07",48.227,50.3648,47.7981,49.9635,2853700.0],["2007-08-08",50.4962,52.2189,49.7767,51.3195,2658000.0],["2007-08-09",50.0466,52.8415,49.7352,52.1497,3949700.0],["2007-08-10",50.6761,51.8868,50.0811,50.5793,2746500.0],["2007-08-13",51.2019,52.1912,50.8629,51.9283,2193500.0],["2007-08-14",51.7554,51.956,50.517,50.6415,2007800.0],["2007-08-15",50.517,51.6516,50.0258,50.2403,2079500.0],["2007-08-16",49.5138,50.4547,48.9327,50.3025,3226500.0],["2007-08-17",51.5063,53.1183,50.8352,52.7793,3316300.0],["2007-08-20",53.1252,54.6403,53.1183,54.0315,2613100.0],["2007-08-21",53.5126,55.339,53.4088,54.917,2329600.0],["2007-08-22",55.0346,55.2837,52.7239,53.7063,3302600.0],["2007-08-23",53.9623,54.6472,52.9591,53.3812,2368300.0],["2007-08-24",52.9937,56.0377,52.883,55.8648,2235800.0],["2007-08-27",55.3459,55.8509,54.4119,55.0277,1696200.0],["2007-08-28",54.4881,54.8824,53.1113,53.2705,2247500.0],["2007-08-29",53.5264,54.8478,53.5264,54.6956,1721500.0],["2007-08-30",54.5396,55.4271,53.7006,54.3246,1785500.0],["2007-08-31",54.9903,55.4479,53.7769,54.5673,1503100.0],["2007-09-04",54.6297,55.0527,54.1791,54.29,1217500.0],["2007-09-05",53.77,53.874,52.931,53.4718,1371300.0],["2007-09-06",54.6921,55.7461,53.8046,54.2415,2240600.0],["2007-09-07",53.6868,53.8948,52.9796,53.2153,1452400.0],["2007-09-10",54.075,54.075,51.4957,52.1128,1412100.0],["2007-09-11",52.1337,54.2068,51.8563,53.7492,1945900.0],["2007-09-12",53.7284,54.6297,53.7006,54.0473,1223400.0],["2007-09-13",54.602,55.4202,54.1513,54.8724,1338100.0],["2007-09-14",54.3732,55.1844,54.1167,54.9834,738200.0],["2007-09-17",54.5327,54.8378,54.186,54.4079,851000.0],["2007-09-18",55.0111,57.8608,54.6852,57.4864,2294100.0],["2007-09-19",58.0896,58.4085,56.6474,57.0981,1780900.0],["2007-09-20",56.696,56.9456,54.6367,55.3924,2438200.0],["2007-09-21",55.3994,55.8362,54.8793,55.3508,1904100.0],["2007-09-24",55.6836,56.2314,54.1929,54.2692,1680300.0],["2007-09-25",53.4996,54.2137,52.8894,54.1097,2641900.0],["2007-09-26",54.1583,56.1343,53.5897,55.4202,3029200.0],["2007-09-27",56.2314,56.5088,55.6906,55.8154,2500100.0],["2007-09-28",55.9957,56.4394,55.3647,55.9541,2369300.0],["2007-10-01",55.9541,57.1605,55.3023,57.0288,2051000.0],["2007-10-02",57.0565,58.4709,57.008,58.464,2619400.0],["2007-10-03",57.8122,59.1019,57.7429,58.5125,2075000.0],["2007-10-04",58.9771,58.9771,57.2437,57.4101,1705700.0],["2007-10-05",58.1728,59.4694,57.4032,58.4016,2134000.0],["2007-10-08",58.5403,58.5403,57.0357,57.8053,1235400.0],["2007-10-09",58.3392,58.3877,56.7861,57.6944,1617100.0],["2007-10-10",57.8677,58.9008,57.2992,58.5958,1613200.0],["2007-10-11",58.2144,59.2683,57.5002,57.8608,2349800.0],["2007-10-12",58.2005,58.2005,57.0773,57.3962,1255300.0],["2007-10-15",57.1882,57.417,55.9957,56.3423,1731000.0],["2007-10-16",56.3077,56.9178,55.0873,55.6767,1557000.0],["2007-10-17",56.4394,56.6266,54.5396,55.2954,1363800.0],["2007-10-18",55.1428,55.1844,54.3732,54.9071,1245800.0],["2007-10-19",54.6575,54.914,52.7369,52.9934,2088200.0],["2007-10-22",52.6953,54.4425,52.1406,54.0681,2338300.0],["2007-10-23",54.0751,54.0751,52.5566,53.5134,1501300.0],["2007-10-24",53.25,54.0473,52.203,53.354,1748000.0],["2007-10-25",53.5412,54.6783,52.9934,54.0473,1685800.0],["2007-10-26",54.4911,54.9487,53.9294,54.8377,1106300.0],["2007-10-29",54.9764,55.5242,54.7407,55.1844,834900.0],["2007-10-30",54.8239,55.4687,54.7199,55.1497,801800.0],["2007-10-31",55.6351,55.6351,54.3177,54.914,1415800.0],["2007-11-01",53.874,53.874,51.3155,51.3224,2533400.0],["2007-11-02",51.6552,52.1753,50.9619,51.5235,2754500.0],["2007-11-05",50.8163,51.052,48.9789,49.2631,3600900.0],["2007-11-06",49.4573,51.3086,49.4573,51.1352,3796300.0],["2007-11-07",51.0035,51.3571,49.5613,50.3517,2585200.0],["2007-11-08",52.5081,52.5081,49.9496,51.6552,4407700.0],["2007-11-09",50.7469,52.3001,50.7261,51.6691,3175500.0],["2007-11-12",51.5304,53.5828,51.5304,52.834,3275200.0],["2007-11-13",53.3817,55.2399,53.3817,54.8655,2413800.0],["2007-11-14",55.0874,55.4618,53.2638,53.458,1745400.0],["2007-11-15",53.0004,53.3332,52.0297,52.6259,2085100.0],["2007-11-16",52.9033,53.1044,51.6483,52.0089,2452400.0],["2007-11-19",51.7662,51.9187,50.1714,50.1714,2519400.0],["2007-11-20",50.2685,52.0019,49.9288,50.4696,3628600.0],["2007-11-21",50.7885,52.6883,50.5043,51.8424,4326500.0],["2007-11-23",52.2931,54.1236,51.6968,53.354,1722900.0],["2007-11-26",53.4233,53.9433,52.4526,52.7369,2729000.0],["2007-11-27",52.7785,53.9503,52.7785,53.1252,1633200.0],["2007-11-28",53.2846,56.3562,53.2569,55.8431,2291800.0],["2007-11-29",55.7738,55.7738,54.6159,55.4548,1478900.0],["2007-11-30",56.1254,57.4248,56.0906,57.0079,1624400.0],["2007-12-03",56.7091,57.3275,56.0281,56.1463,1536700.0],["2007-12-04",55.7015,57.2511,55.4166,56.5076,1399500.0],["2007-12-05",56.9175,57.4596,56.0559,56.2783,1699300.0],["2007-12-06",56.6535,57.3414,55.7432,56.9732,1510100.0],["2007-12-07",57.1955,58.078,56.9662,57.404,1033500.0],["2007-12-10",57.6819,58.6548,57.2025,58.5366,1198000.0],["2007-12-11",58.7451,58.7451,55.8335,56.0906,1939500.0],["2007-12-12",57.6541,58.4949,55.6807,56.6327,1231300.0],["2007-12-13",56.2435,57.3275,56.1323,57.1677,1587600.0],["2007-12-14",56.3408,57.4804,56.1462,56.7438,1432600.0],["2007-12-17",56.3825,57.4179,56.1046,56.459,1053600.0],["2007-12-18",56.9801,57.4596,56.452,56.9801,1455700.0],["2007-12-19",57.2581,57.5499,56.4103,56.8759,946800.0],["2007-12-20",57.4526,57.4526,56.2852,57.1469,1002700.0],["2007-12-21",57.5777,58.1058,57.3067,57.5985,1705400.0],["2007-12-24",57.5985,58.356,57.1747,58.2656,578600.0],["2007-12-26",57.9668,57.9668,56.6952,57.3553,787100.0],["2007-12-27",57.2442,57.2442,55.91,55.9378,1195800.0],["2007-12-28",56.0073,56.3547,55.2568,55.5764,778900.0],["2007-12-31",55.3958,56.3477,54.9997,55.5695,675500.0],["2008-01-02",55.3402,55.6737,54.4438,54.7634,1249200.0],["2008-01-03",54.8329,55.3263,53.2486,53.4918,1362700.0],["2008-01-04",52.8456,52.9845,51.2057,51.8727,1952600.0],["2008-01-07",52.0882,52.7761,50.8096,52.512,2755200.0],["2008-01-08",52.9845,54.013,51.1362,51.2265,1704200.0],["2008-01-09",51.289,52.2132,49.8576,52.1715,2448900.0],["2008-01-10",51.977,52.1159,49.7256,50.9833,3876600.0],["2008-01-11",50.5872,50.615,48.8708,49.2391,2216700.0],["2008-01-14",49.8298,49.9966,49.121,49.6005,1303700.0],["2008-01-15",49.1488,49.3364,48.447,48.7805,1879900.0],["2008-01-16",48.4609,50.6845,48.4609,50.0313,2338700.0],["2008-01-17",50.5733,51.0389,49.9549,50.1772,2363500.0],["2008-01-18",50.6289,51.157,48.6832,49.0585,3168500.0],["2008-01-22",45.9037,52.0117,45.8968,51.2751,4449400.0],["2008-01-23",50.2119,54.1728,49.7672,53.9087,3479600.0],["2008-01-24",54.0685,54.4716,52.922,53.9713,3064000.0],["2008-01-25",54.0199,54.7982,51.8449,52.3661,2436000.0],["2008-01-28",52.4564,54.4924,51.8797,54.4785,1429700.0],["2008-01-29",54.4785,55.3402,53.9087,54.6175,1912700.0],["2008-01-30",54.2701,55.0553,53.4154,53.603,1955800.0],["2008-01-31",52.6579,56.0281,52.6371,55.3054,2503500.0],["2008-02-01",55.5903,57.0218,55.2707,57.0218,2266600.0],["2008-02-04",56.8064,56.9454,54.7495,55.3888,2818800.0],["2008-02-05",54.5202,55.3888,53.867,54.1311,2098600.0],["2008-02-06",54.4368,54.9441,52.1507,52.4008,2714500.0],["2008-02-07",53.0888,55.3749,52.4009,54.826,3046100.0],["2008-02-08",54.423,55.5209,53.8393,54.2909,2215600.0],["2008-02-11",54.3395,55.8474,53.5126,55.7988,1773300.0],["2008-02-12",55.507,56.4103,54.8468,55.2499,1542900.0],["2008-02-13",55.9656,56.035,54.2423,54.7843,1545000.0],["2008-02-14",54.8955,54.8955,52.8108,52.8386,2688200.0],["2008-02-15",51.8727,53.471,51.7755,52.38,3475200.0],["2008-02-19",52.8733,53.0332,51.6712,51.8102,2346600.0],["2008-02-20",51.4628,53.8114,51.2404,53.5474,2266000.0],["2008-02-21",53.874,54.687,52.9915,53.1652,1820600.0],["2008-02-22",53.2764,53.9365,52.5051,53.8392,1398100.0],["2008-02-25",54.3743,55.5903,53.8879,55.4166,2146300.0],["2008-02-26",55.2568,56.6049,55.0692,56.4173,1434200.0],["2008-02-27",56.4695,57.145,55.8149,57.0753,2079600.0],["2008-02-28",56.553,56.553,55.028,55.1881,1968000.0],["2008-02-29",54.7146,55.7313,53.4611,53.9904,1486400.0],["2008-03-03",54.0321,54.1923,52.904,54.0113,2115200.0],["2008-03-04",53.4054,54.8887,52.9945,54.7703,2081800.0],["2008-03-05",55.216,55.8149,54.2689,55.0419,1392000.0],["2008-03-06",54.3525,54.631,51.2814,51.2814,4304300.0],["2008-03-07",50.9611,52.5837,50.4667,50.6895,3249400.0],["2008-03-10",50.6338,51.1631,49.3594,49.4848,2028700.0],["2008-03-11",50.8566,52.6463,50.7174,52.5419,2862500.0],["2008-03-12",52.2285,53.099,50.9263,51.0307,2061500.0],["2008-03-13",50.5642,52.4374,49.8678,52.2564,2757500.0],["2008-03-14",52.5349,52.716,49.8121,50.982,2201400.0],["2008-03-17",49.6658,51.755,49.6171,50.8358,2058500.0],["2008-03-18",52.1241,53.2313,51.5948,53.2313,2692900.0],["2008-03-19",53.3845,53.5516,51.9778,51.9778,1924300.0],["2008-03-20",52.0823,54.1157,51.7759,53.7606,2116000.0],["2008-03-24",53.8789,55.8567,53.7606,54.7564,1540100.0],["2008-03-25",54.4639,56.0586,54.4221,55.4667,2736300.0],["2008-03-26",55.3622,55.3622,53.7188,53.8441,1853100.0],["2008-03-27",54.0739,55.0976,53.2801,53.3776,2532700.0],["2008-03-28",52.2285,52.2981,50.3204,50.4876,5108400.0],["2008-03-31",50.4876,51.7271,50.021,50.9332,2274700.0],["2008-04-01",51.4625,53.6004,51.4555,53.4054,3317200.0],["2008-04-02",53.5099,54.5614,52.716,53.7606,2889200.0],["2008-04-03",53.5377,53.67,52.709,53.6352,2005200.0],["2008-04-04",53.67,54.0809,53.1199,53.3845,1895200.0],["2008-04-07",53.6979,53.6979,52.0266,52.2355,2340200.0],["2008-04-08",52.1101,52.716,51.56,52.1728,1362200.0],["2008-04-09",51.8803,52.4931,50.7313,51.5182,2979300.0],["2008-04-10",50.592,52.8483,50.3901,51.5391,4327300.0],["2008-04-11",50.6129,50.6129,49.0948,49.2271,5410300.0],["2008-04-14",49.4082,49.5335,48.5795,48.7954,3125200.0],["2008-04-15",49.3664,49.3803,48.67,49.1923,2183600.0],["2008-04-16",49.7076,50.0628,48.9764,49.631,1831600.0],["2008-04-17",49.3803,50.7591,49.3803,50.592,1927700.0],["2008-04-18",51.5461,52.2633,51.1422,51.5739,3711100.0],["2008-04-21",51.1839,51.1839,50.5642,50.9959,1725600.0],["2008-04-22",50.8775,50.9402,48.4333,49.5405,2503600.0],["2008-04-23",49.3803,50.3344,48.9625,49.9305,1548600.0],["2008-04-24",50.209,52.2146,49.9792,51.8873,2991200.0],["2008-04-25",52.2424,53.1477,51.5043,52.5488,2246300.0],["2008-04-28",52.2494,52.8552,51.5112,52.5279,1508800.0],["2008-04-29",52.131,53.3009,52.0405,52.7508,1673100.0],["2008-04-30",52.2355,52.9876,51.5321,51.748,1891000.0],["2008-05-01",51.7062,52.6742,50.8497,52.1659,2094600.0],["2008-05-02",52.6881,53.2731,51.6714,51.8803,1792800.0],["2008-05-05",51.2675,51.6923,50.3761,50.6686,2060700.0],["2008-05-06",50.4876,51.1213,49.9653,50.7313,1691600.0],["2008-05-07",50.8288,51.6645,50.3831,50.599,1569900.0],["2008-05-08",52.6046,52.6881,50.599,50.8775,3277000.0],["2008-05-09",51.0377,51.6505,50.8984,51.1839,1421500.0],["2008-05-12",51.3441,52.5349,50.9541,52.2494,1604700.0],["2008-05-13",52.6255,52.6812,51.6645,52.4096,1391400.0],["2008-05-14",52.3469,53.287,52.3469,52.5558,1675200.0],["2008-05-15",52.3399,53.099,51.5321,52.9806,2076200.0],["2008-05-16",53.5586,53.7954,52.4931,53.0572,2727200.0],["2008-05-19",52.8344,53.2661,51.6784,52.0475,2131200.0],["2008-05-20",51.5739,51.8316,51.0029,51.2188,1604600.0],["2008-05-21",51.2884,51.7271,49.4569,49.7215,2002100.0],["2008-05-22",49.7564,50.6895,49.4569,49.8469,1450500.0],["2008-05-23",49.7215,49.9096,48.7954,49.4151,1844100.0],["2008-05-27",49.443,51.0586,49.443,50.592,1751700.0],["2008-05-28",50.9585,51.9358,50.5885,51.2238,1808000.0],["2008-05-29",51.2028,52.208,51.0981,51.7054,1264500.0],["2008-05-30",51.517,51.517,50.6095,50.6793,1439100.0],["2008-06-02",50.763,50.763,48.8643,49.5484,2384800.0],["2008-06-03",49.2483,49.2483,47.0563,47.901,4915400.0],["2008-06-04",48.0266,48.1104,46.9377,47.6986,4736600.0],["2008-06-05",49.3879,49.7788,48.4455,49.0388,3730400.0],["2008-06-06",48.6689,48.6689,46.7701,47.0284,2731700.0],["2008-06-09",47.2797,47.7753,46.5258,47.2169,2177600.0],["2008-06-10",46.7492,48.7038,46.6096,47.9848,2232300.0],["2008-06-11",48.1663,48.1872,46.5468,46.5956,2621900.0],["2008-06-12",47.2658,47.531,46.0232,46.2326,3058500.0],["2008-06-13",46.9237,48.4245,46.9237,48.3687,4126000.0],["2008-06-16",47.8382,49.4367,47.6567,48.9481,2063400.0],["2008-06-17",49.1924,49.7299,48.3827,48.5362,2059100.0],["2008-06-18",48.0336,48.2849,46.9167,47.4054,2292300.0],["2008-06-19",47.2727,48.1802,46.8888,48.0546,1710100.0],["2008-06-20",47.6986,47.7963,46.6235,47.1261,1824900.0],["2008-06-23",47.7684,47.8451,46.2326,46.5677,1897800.0],["2008-06-24",46.4071,46.7422,45.2414,45.723,1829900.0],["2008-06-25",46.1698,47.3774,45.6742,46.5398,3818800.0],["2008-06-26",46.0302,46.0581,44.8016,44.9063,2199800.0],["2008-06-27",44.9063,45.1925,43.9569,44.7458,2124400.0],["2008-06-30",44.4037,45.7998,43.6777,43.7545,2962700.0],["2008-07-01",43.2798,44.1454,42.4561,43.9011,2889800.0],["2008-07-02",44.1105,44.9761,42.7283,42.868,2410700.0],["2008-07-03",43.0983,43.3147,41.9744,42.3933,1608300.0],["2008-07-07",42.6027,43.5451,41.6394,42.3723,2912500.0],["2008-07-08",42.484,42.6586,41.2694,42.3723,3774000.0],["2008-07-09",42.0163,42.1978,39.7197,39.9152,4063500.0],["2008-07-10",39.6499,39.964,37.4719,37.7163,5393500.0],["2008-07-11",37.2206,37.4789,35.9153,36.725,3790000.0],["2008-07-14",37.3044,38.5051,37.2206,38.0304,4575100.0],["2008-07-15",37.7372,38.8541,36.8926,37.9815,4513100.0],["2008-07-16",37.9606,40.5015,37.4021,40.4876,4870800.0],["2008-07-17",40.5644,42.7423,40.4876,42.1839,4483800.0],["2008-07-18",42.5748,42.5748,40.4527,41.3951,2836600.0],["2008-07-21",41.6394,41.9395,40.8785,41.1926,2145900.0],["2008-07-22",40.9623,42.1909,40.1106,42.1839,1999000.0],["2008-07-23",41.9675,45.374,41.7022,44.0407,4661500.0],["2008-07-24",44.0058,44.4456,42.0094,42.149,2743400.0],["2008-07-25",38.5889,39.4126,36.753,38.9937,9876000.0],["2008-07-28",38.7843,39.4405,37.7791,38.0304,2905500.0],["2008-07-29",38.5749,39.0845,37.9327,38.9169,3225500.0],["2008-07-30",39.245,39.964,38.3375,38.9728,3111200.0],["2008-07-31",38.6447,39.7546,38.0793,38.547,2179500.0],["2008-08-01",38.8262,39.2032,37.7302,38.5609,2238400.0],["2008-08-04",38.4353,38.5609,37.0741,37.8698,2865200.0],["2008-08-05",38.3585,39.608,38.0025,39.4824,3564200.0],["2008-08-06",39.3846,39.3846,38.0653,38.903,2599700.0],["2008-08-07",36.39,36.8018,34.4075,34.7635,9268200.0],["2008-08-08",34.9729,35.3568,33.6536,35.1684,6190000.0],["2008-08-11",35.3498,38.3934,35.0706,37.7721,5777400.0],["2008-08-12",37.5906,37.6744,36.1317,36.5924,3520100.0],["2008-08-13",36.5016,36.5016,34.9031,35.7826,2571800.0],["2008-08-14",35.273,37.4999,34.9729,36.6971,3250900.0],["2008-08-15",36.369,38.5679,36.2085,36.7111,6323400.0],["2008-08-18",36.753,37.3044,35.5663,35.9293,2810600.0],["2008-08-19",35.6011,35.9083,34.2748,35.0776,3810500.0],["2008-08-20",35.28,35.8315,34.6727,35.2451,2544100.0],["2008-08-21",34.7635,35.5593,34.7286,35.4476,1925000.0],["2008-08-22",35.8734,36.2643,35.3778,35.9502,1586300.0],["2008-08-25",35.7617,35.8594,35.0357,35.3848,1471700.0],["2008-08-26",35.28,35.5313,34.6378,35.4476,2353500.0],["2008-08-27",35.311,36.3547,34.8277,36.0745,2115800.0],["2008-08-28",36.3127,36.754,35.9344,36.7049,1534100.0],["2008-08-29",36.5298,37.1182,36.1305,36.74,1379000.0],["2008-09-02",37.3984,39.1076,37.3984,38.7643,4465600.0],["2008-09-03",38.5962,38.9815,37.5175,38.323,2501900.0],["2008-09-04",35.9974,37.1252,35.5491,35.7173,4640200.0],["2008-09-05",34.8417,34.8557,33.5037,34.0501,6764300.0],["2008-09-08",35.2269,35.4511,34.1132,35.311,3609900.0],["2008-09-09",35.374,35.9764,34.4284,34.4984,2645700.0],["2008-09-10",34.8487,35.1429,33.889,34.8277,2567000.0],["2008-09-11",34.0291,35.346,33.6859,35.1989,2594900.0],["2008-09-12",34.6665,34.7926,33.7069,33.9661,2610200.0],["2008-09-15",32.7332,34.5825,32.5511,33.1395,3392900.0],["2008-09-16",32.9364,34.4914,32.7052,33.903,3517500.0],["2008-09-17",32.8243,33.5318,30.4847,30.6528,6105300.0],["2008-09-18",31.1992,31.5144,28.6355,30.933,5412600.0],["2008-09-19",33.2796,33.3426,30.891,30.891,4613900.0],["2008-09-22",30.7579,30.7579,28.7896,29.0347,2314600.0],["2008-09-23",29.1188,29.9383,29.0067,29.0697,3177800.0],["2008-09-24",29.1468,29.49,27.4376,27.6478,3436200.0],["2008-09-25",27.6758,28.019,27.4446,27.6688,6633400.0],["2008-09-26",26.7442,27.2975,26.513,27.2135,3885200.0],["2008-09-29",26.6671,27.2975,24.6147,25.035,6040200.0],["2008-09-30",25.5954,27.977,25.5954,27.6338,5781500.0],["2008-10-01",27.2905,27.5497,26.8632,27.0874,3421000.0],["2008-10-02",26.8703,27.2485,25.9246,26.0927,2885700.0],["2008-10-03",26.6111,26.9053,25.063,25.2591,3255300.0],["2008-10-06",24.5307,24.9019,23.9353,24.5867,5274000.0],["2008-10-07",24.7058,25.3782,23.3048,23.4659,3558200.0],["2008-10-08",22.7234,24.6147,22.6464,22.7725,5212600.0],["2008-10-09",21.4416,21.7358,19.0319,19.3962,8266700.0],["2008-10-10",18.4575,21.0633,17.8902,19.102,10379000.0],["2008-10-13",19.8935,20.9022,19.3892,20.9022,5192500.0],["2008-10-14",21.7498,21.8759,19.5573,19.9355,4940100.0],["2008-10-15",20.3768,20.4329,19.3541,19.3541,4549200.0],["2008-10-16",19.102,20.8882,18.3805,20.5099,5044800.0],["2008-10-17",19.9636,21.7217,19.9285,21.0143,5209000.0],["2008-10-20",21.3085,21.5676,20.2718,20.7481,3292200.0],["2008-10-21",20.3698,21.2454,20.1947,20.671,2624500.0],["2008-10-22",20.2157,20.552,18.5976,19.2421,4768200.0],["2008-10-23",19.4312,19.5503,17.5819,18.3034,4107300.0],["2008-10-24",17.0846,17.8971,16.8114,17.5189,3507200.0],["2008-10-27",17.2247,18.5696,17.0636,17.0846,2946100.0],["2008-10-28",17.5889,19.5433,16.6363,19.5433,3798200.0],["2008-10-29",19.095,20.594,18.5906,19.3401,3937100.0],["2008-10-30",19.9986,20.3278,18.4996,18.9549,3678800.0],["2008-10-31",18.9829,20.566,18.8568,20.2858,3525800.0],["2008-11-03",20.2578,20.9933,18.8288,18.9128,3137400.0],["2008-11-04",19.2631,19.2631,17.708,18.6397,2780100.0],["2008-11-05",18.3034,19.4102,18.2614,18.7587,2861500.0],["2008-11-06",18.1844,19.4452,18.0793,18.5976,4476700.0],["2008-11-07",19.088,19.2561,17.2527,17.5819,3427900.0],["2008-11-10",17.5189,17.9532,16.6573,17.0005,2641500.0],["2008-11-11",16.8254,16.8815,15.5015,16.2861,2953100.0],["2008-11-12",15.5856,15.8307,14.6189,14.682,2674700.0],["2008-11-13",14.4788,15.7397,13.7854,15.7187,4803600.0],["2008-11-14",14.794,16.23,12.4194,12.4615,9032300.0],["2008-11-17",12.4965,12.4965,10.6682,10.7873,11320400.0],["2008-11-18",10.9624,11.5438,10.7523,11.1936,6181600.0],["2008-11-19",11.1656,11.1936,10.0868,10.1919,5421200.0],["2008-11-20",10.0238,11.2707,9.8767,9.9117,6731900.0],["2008-11-21",10.283,10.5071,9.5685,10.255,5717300.0],["2008-11-24",10.5071,12.6016,10.4861,12.2233,6873100.0],["2008-11-25",12.7717,13.6561,12.2551,12.6443,7673800.0],["2008-11-26",12.1985,14.0453,12.1985,13.6066,5994200.0],["2008-11-28",13.5571,13.7906,13.1962,13.6774,1923900.0],["2008-12-01",12.9556,13.1325,11.59,11.6537,4254800.0],["2008-12-02",11.7952,11.958,10.8258,11.9014,5950100.0],["2008-12-03",11.498,12.1985,11.2716,11.7315,5572100.0],["2008-12-04",11.4556,13.2245,11.3211,12.6443,5456200.0],["2008-12-05",12.5594,13.6915,12.0641,13.6349,3690400.0],["2008-12-08",13.8967,14.8095,13.7057,14.4628,5085200.0],["2008-12-09",14.2576,14.9298,13.9745,14.0807,4427100.0],["2008-12-10",14.2151,15.0854,14.1373,15.0147,2861900.0],["2008-12-11",14.7104,15.4251,14.0736,14.2929,6792500.0],["2008-12-12",13.8047,14.9934,13.642,14.9085,3605300.0],["2008-12-15",14.9085,15.3968,14.1727,14.4203,2844100.0],["2008-12-16",14.6467,15.4817,14.3566,15.4604,2388700.0],["2008-12-17",15.234,16.2529,15.1491,16.076,2612100.0],["2008-12-18",16.4157,16.6775,15.5807,15.8991,3239400.0],["2008-12-19",16.0265,16.2105,15.4038,16.1609,3098700.0],["2008-12-22",16.1185,16.3661,14.9298,15.2623,5122300.0],["2008-12-23",15.3685,15.3897,14.5477,14.6609,3488200.0],["2008-12-24",14.7033,15.6232,14.7033,15.5383,1059300.0],["2008-12-26",15.609,15.8355,15.3685,15.7505,1506600.0],["2008-12-29",15.6798,15.9487,15.0925,15.2906,1591000.0],["2008-12-30",15.3755,15.7152,15.1774,15.7152,1935900.0],["2008-12-31",15.7505,16.6067,15.5666,16.3237,2258400.0],["2009-01-02",16.4793,17.4487,16.26,17.2364,2356200.0],["2009-01-05",17.102,17.6822,16.7978,17.3921,2720100.0],["2009-01-06",17.3355,17.5124,16.7977,17.3638,3206000.0],["2009-01-07",16.9251,17.0313,16.6138,16.7978,3318100.0],["2009-01-08",15.4463,16.2954,14.8448,16.2105,6984600.0],["2009-01-09",15.602,16.0265,14.8802,15.234,4515900.0],["2009-01-12",15.1703,15.8142,14.9085,15.0147,2763500.0],["2009-01-13",14.8661,15.4321,14.4062,14.7033,3172200.0],["2009-01-14",14.1302,14.2788,13.5995,13.7835,4797100.0],["2009-01-15",13.734,15.0005,13.4934,14.392,4639400.0],["2009-01-16",14.6821,15.2977,14.2646,15.1774,4420100.0],["2009-01-20",15.1279,15.2906,13.8755,14.0099,3031400.0],["2009-01-21",14.2717,14.484,13.5712,14.4698,2991000.0],["2009-01-22",14.3142,14.8873,13.8189,14.3566,2496900.0],["2009-01-23",13.741,14.3849,13.7198,14.1373,3743100.0],["2009-01-26",14.1868,14.7387,13.9745,14.2788,2665900.0],["2009-01-27",13.8259,14.1868,13.3165,13.4085,4457900.0],["2009-01-28",13.5358,14.5901,13.4863,14.1656,5109500.0],["2009-01-29",13.8401,14.0099,13.3943,13.4297,1964100.0],["2009-01-30",13.4722,13.6137,12.524,12.6302,3753300.0],["2009-02-02",12.2198,13.359,12.2198,13.083,4010300.0],["2009-02-03",13.1396,13.274,12.6443,13.1325,3210800.0],["2009-02-04",13.2104,13.2953,12.7292,12.8495,2735000.0],["2009-02-05",13.55,14.6114,13.1255,14.1373,5978200.0],["2009-02-06",13.9038,15.1774,13.8684,14.8307,4260000.0],["2009-02-09",14.8236,15.0571,14.3849,14.8378,2187200.0],["2009-02-10",14.7104,15.4817,14.1373,14.3637,5128200.0],["2009-02-11",14.1585,14.6043,13.925,14.1302,2837700.0],["2009-02-12",14.0948,14.767,13.5075,14.6467,5624800.0],["2009-02-13",15.6586,16.6209,15.4392,16.1185,11352600.0],["2009-02-17",15.793,16.6067,15.6515,16.1822,5344800.0],["2009-02-18",16.2175,16.5147,15.5595,15.8355,5441900.0],["2009-02-19",16.1822,16.5501,15.8142,16.0548,4224000.0],["2009-02-20",15.7364,16.451,15.6303,16.0053,4817800.0],["2009-02-23",16.168,16.2246,15.1562,15.2411,3472300.0],["2009-02-24",15.3826,16.2246,15.3826,16.0548,4176800.0],["2009-02-25",16.1225,16.75,15.6305,16.1511,3939900.0],["2009-02-26",16.3293,16.5575,15.5378,15.6448,2821000.0],["2009-02-27",15.2526,16.1083,14.9602,15.6804,3647700.0],["2009-03-02",15.2241,15.8088,14.7535,14.7962,3796000.0],["2009-03-03",15.0102,15.1385,14.2258,14.5966,3684800.0],["2009-03-04",14.9175,15.2241,14.5181,14.9246,3303900.0],["2009-03-05",13.5983,13.7623,12.1008,13.0064,11356500.0],["2009-03-06",13.1205,13.2489,12.0866,12.4716,4894600.0],["2009-03-09",12.3647,12.8353,12.1008,12.2007,3340300.0],["2009-03-10",12.3647,13.4485,12.3076,13.363,3946200.0],["2009-03-11",13.6054,14.2971,13.4414,13.9192,4649400.0],["2009-03-12",14.0832,14.6536,13.7266,14.6322,2870500.0],["2009-03-13",14.6893,15.3667,14.4967,15.2811,4755000.0],["2009-03-16",15.545,15.7446,15.1029,15.1742,3093600.0],["2009-03-17",15.0957,15.602,14.946,15.602,2692900.0],["2009-03-18",15.5236,16.9354,15.4451,16.636,5314300.0],["2009-03-19",16.6716,17.6628,16.2366,16.4006,4124100.0],["2009-03-20",16.6502,16.6502,15.438,15.7803,3371000.0],["2009-03-23",16.2224,16.6217,15.1528,16.6146,3420700.0],["2009-03-24",16.3365,17.3276,16.3365,16.9568,3480200.0],["2009-03-25",17.0067,17.9052,15.9657,16.6146,6013100.0],["2009-03-26",16.693,18.5185,16.693,18.3758,5727900.0],["2009-03-27",18.112,18.3616,17.4774,17.784,4870600.0],["2009-03-30",16.964,17.4346,16.8214,17.1636,2149300.0],["2009-03-31",17.3704,17.3704,16.3151,16.9711,3634300.0],["2009-04-01",16.4006,17.4346,16.2295,17.3062,3211500.0],["2009-04-02",17.7769,19.4882,17.7769,18.7752,4484700.0],["2009-04-03",18.6682,19.3385,18.6682,19.2101,2930100.0],["2009-04-06",18.7395,19.039,18.3687,18.547,3887000.0],["2009-04-07",18.1049,18.2332,17.4845,17.5629,2808400.0],["2009-04-08",17.6343,18.5755,17.6343,18.2974,4707000.0],["2009-04-09",16.6003,17.7769,16.2366,17.6556,10870000.0],["2009-04-13",17.4346,17.4702,16.7928,17.128,3272100.0],["2009-04-14",16.6003,16.8784,16.0512,16.1939,3987100.0],["2009-04-15",16.0655,16.4791,15.8302,16.3579,2718400.0],["2009-04-16",16.2723,16.8855,15.9086,16.6859,3400700.0],["2009-04-17",16.5219,17.1066,16.2509,17.0139,2804000.0],["2009-04-20",16.8285,16.8285,16.2438,16.4292,3081900.0],["2009-04-21",16.2366,16.8855,16.0441,16.7001,2903000.0],["2009-04-22",16.5433,18.1049,16.2509,17.1422,4392800.0],["2009-04-23",17.0995,17.6129,16.3436,17.0068,3123400.0],["2009-04-24",17.2135,18.3758,17.0495,18.0835,3912300.0],["2009-04-27",17.6271,18.2332,17.4061,17.8838,3995100.0],["2009-04-28",17.6628,18.5256,17.4061,18.3901,4794000.0],["2009-04-29",18.5042,19.5025,18.4828,19.0889,4841000.0],["2009-04-30",19.4668,20.0088,19.0889,19.2957,3493800.0],["2009-05-01",19.3028,19.4169,18.2832,18.4828,3253700.0],["2009-05-04",18.6682,19.1816,18.5113,18.9035,3446000.0],["2009-05-05",18.9035,19.096,18.4472,18.6254,3125200.0],["2009-05-06",18.9891,19.4882,18.1904,18.5399,4615300.0],["2009-05-07",20.1799,20.8502,18.4115,18.9534,10442000.0],["2009-05-08",19.2886,19.2886,18.1405,18.9178,4448500.0],["2009-05-11",18.4685,18.5398,17.9409,18.1334,2809300.0],["2009-05-12",18.8108,18.9606,17.8268,18.2618,3274500.0],["2009-05-13",17.9908,18.8893,17.9409,18.1905,4374300.0],["2009-05-14",18.5042,19.5239,18.1548,19.4312,6154300.0],["2009-05-15",19.0533,19.5382,18.1976,18.6112,11863000.0],["2009-05-18",18.9107,19.1388,18.3758,18.5898,5541300.0],["2009-05-19",18.6326,19.1317,18.4472,18.932,4434400.0],["2009-05-20",19.0747,19.8091,18.8893,19.039,4184100.0],["2009-05-21",18.7466,19.2101,18.2546,18.5042,3139200.0],["2009-05-22",18.5898,19.2743,18.1976,18.8821,2801800.0],["2009-05-26",18.6896,19.9232,18.6326,19.8163,3320500.0],["2009-05-27",19.8916,21.2335,19.6979,20.5374,5297300.0],["2009-05-28",20.4657,20.9967,19.9131,20.1356,4525800.0],["2009-05-29",20.4729,21.8219,20.4585,21.6066,6761400.0],["2009-06-01",22.2166,23.5585,22.0659,23.1351,5365800.0],["2009-06-02",22.8481,23.5011,22.6184,23.1495,5049000.0],["2009-06-03",22.9557,23.3073,22.396,22.7476,5117700.0],["2009-06-04",20.7025,20.8388,19.7481,20.0566,12938400.0],["2009-06-05",20.3437,20.4513,19.3678,19.5974,5948800.0],["2009-06-08",19.5256,20.0423,19.1094,19.8916,4037700.0],["2009-06-09",19.9705,20.3006,19.8055,20.0136,2558200.0],["2009-06-10",20.1715,20.2719,19.4036,19.583,3037100.0],["2009-06-11",19.6189,19.7409,19.0807,19.0879,2476400.0],["2009-06-12",18.9946,19.8414,18.7076,19.7911,3522000.0],["2009-06-15",19.3175,19.6907,19.0161,19.4108,3083300.0],["2009-06-16",19.4467,19.4826,18.1192,18.5138,4736100.0],["2009-06-17",18.3847,19.4897,18.0617,19.3534,7108500.0],["2009-06-18",19.6978,19.9634,18.7865,19.009,4129200.0],["2009-06-19",19.2314,19.2745,18.5569,18.6645,4872500.0],["2009-06-22",18.2483,18.7076,18.112,18.4205,3634400.0],["2009-06-23",18.4708,18.4923,17.8393,18.0618,2697000.0],["2009-06-24",18.3918,19.0305,18.2196,18.6502,3598900.0],["2009-06-25",18.5928,19.2242,18.5497,18.7291,4308800.0],["2009-06-26",18.686,19.1812,18.686,18.7722,2346600.0],["2009-06-29",18.9659,19.1166,18.5784,18.7004,2353700.0],["2009-06-30",18.6286,19.1023,18.2053,18.2196,3449700.0],["2009-07-01",18.4851,18.9803,18.2196,18.2483,5002400.0],["2009-07-02",18.0115,18.0187,17.1432,17.2078,3082100.0],["2009-07-06",17.0715,17.3657,16.3898,16.8634,4104400.0],["2009-07-07",16.727,17.0428,16.4974,16.7629,3285800.0],["2009-07-08",16.8849,17.3226,16.7844,17.2222,4880400.0],["2009-07-09",17.3298,17.6742,16.3826,16.5046,6730700.0],["2009-07-10",16.2893,16.8705,16.2893,16.605,3399800.0],["2009-07-13",16.605,17.2724,16.2893,17.1719,3723200.0],["2009-07-14",17.2652,17.6384,17.0428,17.5953,3416400.0],["2009-07-15",17.9398,18.0474,17.6886,17.9972,3742800.0],["2009-07-16",17.9756,18.2698,17.5953,18.1837,2911500.0],["2009-07-17",18.2124,18.234,17.8034,17.9972,2439900.0],["2009-07-20",18.1335,18.8009,17.9182,18.7435,3834800.0],["2009-07-21",18.8654,19.009,18.2842,18.9874,3737600.0],["2009-07-22",18.7004,19.5759,18.6717,19.1812,4210100.0],["2009-07-23",19.1668,20.0925,18.8511,19.6548,3372500.0],["2009-07-24",19.5041,20.2504,19.4036,20.2002,2197800.0],["2009-07-27",20.2217,20.3724,19.5185,20.315,2620400.0],["2009-07-28",19.9921,20.2647,19.8844,20.1499,2568600.0],["2009-07-29",19.8701,20.5733,19.7696,20.315,2456500.0],["2009-07-30",20.4944,21.4488,20.3652,20.9034,3393700.0],["2009-07-31",20.8891,21.2263,20.3365,20.5159,2152900.0],["2009-08-03",21.1833,21.6425,20.7958,21.5708,4492000.0],["2009-08-04",21.4559,21.499,20.8245,21.0684,3313500.0],["2009-08-05",21.011,21.5636,20.6451,21.5349,2767300.0],["2009-08-06",20.9967,22.9414,20.9967,22.2022,5186700.0],["2009-08-07",22.5108,23.58,22.4462,23.5441,3954800.0],["2009-08-10",23.3791,23.4293,22.7763,23.1638,2700500.0],["2009-08-11",22.9701,23.0633,22.4175,22.7333,2358800.0],["2009-08-12",22.7404,23.293,22.5036,23.0203,2277600.0],["2009-08-13",22.9772,23.8096,22.2094,23.6518,4348600.0],["2009-08-14",24.5416,25.0798,23.946,24.5775,11138800.0],["2009-08-17",23.5441,23.6159,22.5395,22.6328,5242800.0],["2009-08-18",22.7261,23.0777,22.4247,22.5826,3121900.0],["2009-08-19",21.7286,22.6543,21.6425,22.5036,3956700.0],["2009-08-20",22.5826,23.049,22.5467,22.9916,2940100.0],["2009-08-21",23.1495,23.5011,22.9988,23.3576,2164200.0],["2009-08-24",23.5728,23.6159,22.9055,22.9844,2278000.0],["2009-08-25",23.1853,24.3406,23.0849,23.7379,2752700.0],["2009-08-26",23.7992,24.2393,23.6261,24.1166,2416400.0],["2009-08-27",23.893,24.3547,23.7199,24.1166,2013900.0],["2009-08-28",24.398,24.4701,23.8064,24.3403,2616400.0],["2009-08-31",23.7992,23.9291,23.1644,23.2942,3762000.0],["2009-09-01",23.2726,23.6405,22.5223,22.8397,4986100.0],["2009-09-02",22.8758,23.3519,22.6161,23.1499,4001000.0],["2009-09-03",22.58,22.9624,22.039,22.3492,5806300.0],["2009-09-04",21.433,21.8225,20.7476,21.7648,6896100.0],["2009-09-08",21.9668,22.0895,21.4041,21.7793,3696900.0],["2009-09-09",21.6638,22.3564,21.5628,22.0822,3109300.0],["2009-09-10",21.9452,22.3564,21.7143,22.0895,2596200.0],["2009-09-11",22.1111,22.7676,22.0967,22.6017,4638100.0],["2009-09-14",22.6305,22.8325,22.14,22.7243,2999400.0],["2009-09-15",22.7243,22.9479,22.2193,22.7243,2942000.0],["2009-09-16",22.7099,23.8425,22.7027,23.8064,4384000.0],["2009-09-17",23.8136,24.7803,23.8136,24.5423,5173800.0],["2009-09-18",24.6505,24.8597,24.0661,24.7731,3637200.0],["2009-09-21",23.8497,24.2681,23.6621,24.0733,4388500.0],["2009-09-22",24.2898,24.3835,23.8497,24.1888,3409900.0],["2009-09-23",23.994,24.4918,23.7559,23.8064,3045100.0],["2009-09-24",23.9579,24.1455,23.2509,23.489,4262100.0],["2009-09-25",23.1283,23.3952,22.8109,22.9407,3752300.0],["2009-09-28",22.8614,23.7487,22.8614,23.5684,3092100.0],["2009-09-29",23.5828,24.1311,23.5467,24.0012,3754200.0],["2009-09-30",24.1888,24.196,23.5395,23.7198,3880500.0],["2009-10-01",23.5756,23.6838,22.8109,22.8686,3680100.0],["2009-10-02",22.4357,22.8325,22.0173,22.0895,4255500.0],["2009-10-05",22.3059,22.3059,21.6494,22.075,7083000.0],["2009-10-06",22.4574,22.8109,22.3059,22.7676,8518300.0],["2009-10-07",23.3664,23.8136,23.1788,23.5611,5756700.0],["2009-10-08",24.2681,25.3935,24.2681,24.8597,10538900.0],["2009-10-09",24.6,25.1482,24.5062,25.1194,4388800.0],["2009-10-12",25.7181,26.1438,25.4079,25.7037,5371400.0],["2009-10-13",25.6677,26.3241,25.4152,26.2303,4555400.0],["2009-10-14",26.656,26.7642,26.1654,26.6704,3888000.0],["2009-10-15",26.454,27.0888,26.2881,26.9806,3006000.0],["2009-10-16",26.7137,27.2692,26.353,27.1177,3642100.0],["2009-10-19",26.5333,27.2475,26.4179,27.1105,3880100.0],["2009-10-20",27.1249,27.1249,26.4901,26.7281,2755400.0],["2009-10-21",26.7353,27.1682,26.1726,26.2159,3331100.0],["2009-10-22",26.3891,27.1754,26.3097,26.6415,4599500.0],["2009-10-23",26.8291,26.9806,26.1149,26.1654,3821200.0],["2009-10-26",26.1726,26.8075,26.0067,26.0716,3170000.0],["2009-10-27",26.0067,26.0356,24.9823,25.0545,4903100.0],["2009-10-28",24.9967,25.3791,23.5684,23.7631,5462300.0],["2009-10-29",24.0517,24.9679,24.0517,24.6937,3082700.0],["2009-10-30",24.7515,24.7515,23.5395,23.6766,4109900.0],["2009-11-02",23.7848,24.2465,23.3086,23.792,4073300.0],["2009-11-03",23.5611,24.2537,23.1139,24.2393,2999700.0],["2009-11-04",24.3835,24.7731,24.1671,24.3908,3376700.0],["2009-11-05",23.893,25.3791,23.7559,25.3358,7350800.0],["2009-11-06",24.8669,25.5378,24.6937,25.2564,3569200.0],["2009-11-09",27.0455,27.2692,26.6848,27.1177,6640200.0],["2009-11-10",27.1465,27.3557,26.7281,27.0744,3128500.0],["2009-11-11",27.1754,27.6227,26.8075,27.1177,3344000.0],["2009-11-12",26.995,27.197,26.2953,26.5189,3781300.0],["2009-11-13",28.2575,29.5416,27.5938,29.3468,13612000.0],["2009-11-16",29.4117,30.5227,29.4117,30.1836,5954200.0],["2009-11-17",29.9239,30.2414,29.4334,29.7724,4094600.0],["2009-11-18",29.6859,29.8951,29.1953,29.3685,3043200.0],["2009-11-19",29.1665,29.1809,28.6831,28.9356,3153500.0],["2009-11-20",28.7841,29.419,28.2936,28.6615,3582200.0],["2009-11-23",28.9356,29.1665,28.2575,28.3801,3216300.0],["2009-11-24",28.5142,28.8765,28.1011,28.5649,4296900.0],["2009-11-25",29.0287,29.5866,28.8475,29.5722,4126900.0],["2009-11-27",28.7968,29.6446,28.7171,28.9635,2756400.0],["2009-11-30",29.5504,29.5504,28.5142,28.9345,4838100.0],["2009-12-01",29.1519,29.1953,28.5214,29.0287,4641000.0],["2009-12-02",28.9852,29.1664,28.6519,28.9127,5114100.0],["2009-12-03",27.7896,28.1953,26.1446,26.2388,13448200.0],["2009-12-04",26.6954,26.9635,25.9562,26.1809,7318200.0],["2009-12-07",26.2678,26.3186,25.6012,25.8258,4985600.0],["2009-12-08",25.7533,25.7533,25.0794,25.1302,5350800.0],["2009-12-09",25.2606,25.2606,24.507,25.1664,4513600.0],["2009-12-10",25.2678,25.8041,25.2244,25.507,3761100.0],["2009-12-11",25.92,25.92,25.2099,25.5287,2276300.0],["2009-12-14",25.8693,26.0505,25.4997,25.978,2295700.0],["2009-12-15",25.5432,25.8838,25.3476,25.6229,2224500.0],["2009-12-16",25.7533,26.0215,25.6591,25.8041,1929000.0],["2009-12-17",25.3403,25.9707,25.2896,25.7461,3172000.0],["2009-12-18",25.7968,25.9055,24.7751,25.1664,3334800.0],["2009-12-21",25.42,25.7026,25.2968,25.5432,1469800.0],["2009-12-22",25.507,25.7389,25.42,25.5432,1459900.0],["2009-12-23",25.5577,25.7751,25.2026,25.5722,1229700.0],["2009-12-24",25.6881,25.7099,25.3765,25.4345,365100.0],["2009-12-28",25.4997,25.9418,25.4418,25.7823,1832800.0],["2009-12-29",25.8475,26.0722,25.536,25.7316,1367000.0],["2009-12-30",25.6374,25.8476,25.4345,25.6229,865400.0],["2009-12-31",25.6519,25.8258,25.2026,25.2533,1012400.0],["2010-01-04",25.5287,25.6592,24.978,25.4345,3279000.0],["2010-01-05",25.3621,25.9345,25.3186,25.6954,2126100.0],["2010-01-06",25.6736,26.2606,25.3693,26.2388,4121800.0],["2010-01-07",25.2678,25.5649,23.6157,23.6737,14295200.0],["2010-01-08",23.4055,24.3331,22.8476,24.3331,7468700.0],["2010-01-11",24.2606,24.3621,23.2099,23.536,5793600.0],["2010-01-12",23.2751,23.4853,23.065,23.4853,3624600.0],["2010-01-13",23.6374,24.0432,23.507,23.8113,3673200.0],["2010-01-14",23.6954,24.0215,23.6012,23.891,2611600.0],["2010-01-15",23.9853,23.9853,23.449,23.6084,2755400.0],["2010-01-19",23.5577,23.594,23.2389,23.3403,2526900.0],["2010-01-20",23.3693,23.4273,22.6447,22.9563,3403300.0],["2010-01-21",22.8621,23.1157,22.1809,22.2317,4312400.0],["2010-01-22",22.1012,22.2969,21.6519,21.7244,4637300.0],["2010-01-25",22.2172,22.2824,21.8548,22.065,3296400.0],["2010-01-26",22.0143,22.8258,21.8403,22.4998,4252500.0],["2010-01-27",22.2969,22.6374,21.9998,22.594,3942900.0],["2010-01-28",22.7969,23.0722,22.2824,22.6157,3469100.0],["2010-01-29",22.9853,23.449,22.8258,22.8548,4386100.0],["2010-02-01",23.0432,23.2389,22.6882,23.2389,2780200.0],["2010-02-02",23.3983,23.7099,23.1954,23.6374,3759200.0],["2010-02-03",23.3548,23.3838,22.7389,23.1592,4403800.0],["2010-02-04",24.9273,24.9273,23.92,24.065,9877500.0],["2010-02-05",23.92,24.2099,23.5867,24.0432,4754600.0],["2010-02-08",24.0577,24.0577,23.4563,23.507,2915000.0],["2010-02-09",23.6737,23.8621,23.3403,23.478,3523800.0],["2010-02-10",23.4055,23.7679,23.1664,23.3983,2542900.0],["2010-02-11",23.9345,24.036,23.536,23.9128,3626600.0],["2010-02-12",23.9563,24.7026,23.6881,24.5287,4143800.0],["2010-02-16",24.9997,25.7606,24.6809,25.5432,6130400.0],["2010-02-17",25.5867,25.6664,25.3548,25.6374,2940000.0],["2010-02-18",25.3983,25.9418,25.2968,25.862,2492600.0],["2010-02-19",25.7316,26.007,25.6664,25.7606,2262500.0],["2010-02-22",25.8693,25.8765,25.4997,25.8331,1632100.0],["2010-02-23",25.5505,25.8331,25.3693,25.478,2301800.0],["2010-02-24",25.6273,26.1225,25.4525,26.1079,2196100.0],["2010-02-25",25.7001,26.3264,25.6637,26.2609,2088000.0],["2010-02-26",26.3264,26.8289,26.3119,26.523,1987600.0],["2010-03-01",25.9259,27.0183,25.8895,26.8143,2839700.0],["2010-03-02",26.7925,26.9964,26.5667,26.5959,2721300.0],["2010-03-03",26.6323,26.9454,26.2973,26.392,2418500.0],["2010-03-04",29.0646,30.3536,28.4966,30.2371,14013500.0],["2010-03-05",30.2808,30.878,30.0769,30.8416,7105800.0],["2010-03-08",30.8998,31.7956,30.8416,31.6281,5692100.0],["2010-03-09",31.4606,31.7446,31.2858,31.3805,3619000.0],["2010-03-10",31.4023,31.8539,31.264,31.6208,3141400.0],["2010-03-11",31.5626,31.6791,31.2567,31.6572,2782500.0],["2010-03-12",31.9558,31.9922,31.2785,31.4023,2537900.0],["2010-03-15",31.3951,31.7082,31.2348,31.6354,1775600.0],["2010-03-16",31.6499,32.1087,31.5844,31.9777,1506200.0],["2010-03-17",32.2544,32.4437,32.1233,32.3855,2825200.0],["2010-03-18",32.3564,32.6113,32.2253,32.5311,2024700.0],["2010-03-19",31.9777,32.7569,31.9485,31.9777,2333400.0],["2010-03-22",31.9121,32.7715,31.8466,32.5748,2524600.0],["2010-03-23",32.6331,32.6986,32.0651,32.6695,2413700.0],["2010-03-24",32.6331,32.6622,32.2107,32.3199,2232900.0],["2010-03-25",32.6258,33.3104,32.4001,32.6695,3076700.0],["2010-03-26",32.7933,33.2594,32.4947,33.0045,1784800.0],["2010-03-29",33.0264,33.2521,32.3782,32.5821,1710500.0],["2010-03-30",32.7132,32.9754,32.451,32.8152,1997400.0],["2010-03-31",32.6258,33.4852,32.5239,33.2375,2949100.0],["2010-04-01",33.4196,34.0313,33.2885,33.9731,2945800.0],["2010-04-05",34.075,35.0655,34.0678,35.0363,3412200.0],["2010-04-06",34.9052,34.9052,34.4829,34.8324,2624500.0],["2010-04-07",34.8688,35.1383,34.3663,34.6212,3079600.0],["2010-04-08",33.2303,34.228,32.939,34.1552,7257100.0],["2010-04-09",34.6649,36.4856,34.4319,36.3982,7710800.0],["2010-04-12",36.9225,37.2284,35.6335,35.7355,5053900.0],["2010-04-13",35.6117,35.9612,35.415,35.7355,2459700.0],["2010-04-14",36.0413,36.3253,35.7209,36.187,3612900.0],["2010-04-15",35.9831,36.5948,35.8666,36.2744,2169600.0],["2010-04-16",35.9831,36.3035,35.1019,35.4441,3408400.0],["2010-04-19",35.2767,35.6044,33.8857,34.2935,4454800.0],["2010-04-20",34.4537,34.8761,34.2061,34.7013,2482100.0],["2010-04-21",34.6212,34.9708,34.0969,34.8251,2295900.0],["2010-04-22",34.5921,35.699,34.2862,35.4806,2284200.0],["2010-04-23",35.3932,35.8083,35.1674,35.4514,1969400.0],["2010-04-26",35.6335,36.3909,35.4296,36.0705,3211000.0],["2010-04-27",35.8374,36.0923,34.7815,34.8616,3092300.0],["2010-04-28",34.9999,35.6845,33.7765,33.9367,4749200.0],["2010-04-29",34.2862,34.4173,33.6818,33.791,3437300.0],["2010-04-30",33.8857,33.9148,31.7738,31.8466,4232200.0],["2010-05-03",32.2835,33.0045,31.6427,32.5384,2708600.0],["2010-05-04",32.7715,32.939,31.0164,31.8539,4090300.0],["2010-05-05",31.3368,33.2885,31.1766,32.2107,4884700.0],["2010-05-06",31.0018,31.0528,27.7028,29.4579,13229300.0],["2010-05-07",29.5235,29.7638,27.9795,28.4966,6482700.0],["2010-05-10",29.7128,30.9144,29.6764,30.8634,4475500.0],["2010-05-11",30.4265,31.446,30.3172,30.827,2872600.0],["2010-05-12",30.8634,31.6354,30.4046,31.5626,2587100.0],["2010-05-13",31.5771,31.5771,29.7783,29.9604,3076200.0],["2010-05-14",29.3924,29.5963,28.8243,29.2904,3135500.0],["2010-05-17",29.4215,29.7492,28.4165,29.6982,3641000.0],["2010-05-18",30.5794,30.5794,27.5353,27.9504,7472000.0],["2010-05-19",27.5135,28.0232,26.2973,27.142,7802100.0],["2010-05-20",26.2463,26.7415,25.6564,25.853,5497800.0],["2010-05-21",25.4234,26.7342,25.183,26.1953,5672500.0],["2010-05-24",26.2099,26.5522,25.6855,25.7511,3109700.0],["2010-05-25",24.7315,25.9987,24.4111,25.904,4430100.0],["2010-05-26",25.9077,25.937,24.8611,25.0002,4947800.0],["2010-05-27",25.6003,26.0687,25.0441,26.054,3572000.0],["2010-05-28",26.1272,26.5663,25.6515,26.2224,3779700.0],["2010-06-01",26.0175,26.237,25.3149,25.3588,2949700.0],["2010-06-02",25.5637,25.8199,25.0807,25.8052,3259200.0],["2010-06-03",26.3468,27.73,26.3321,27.5031,6876900.0],["2010-06-04",26.5005,26.7054,25.3441,25.4539,5210600.0],["2010-06-07",25.6149,26.0248,24.6343,24.6855,3963000.0],["2010-06-08",24.7733,25.1026,24.0927,24.7514,3322700.0],["2010-06-09",24.8904,25.893,24.7953,24.9709,3308800.0],["2010-06-10",25.4832,26.3029,25.4832,26.2956,3389800.0],["2010-06-11",25.4686,26.8005,25.4686,26.3468,3531700.0],["2010-06-14",26.6176,27.1226,26.3834,26.5956,3245800.0],["2010-06-15",26.9396,27.1152,26.1199,27.1079,3682700.0],["2010-06-16",26.7786,26.7786,26.0833,26.1711,2759100.0],["2010-06-17",26.2517,26.2517,25.3954,25.8857,3125800.0],["2010-06-18",25.9735,26.3907,25.7393,25.8564,1915500.0],["2010-06-21",26.1711,26.3322,25.0587,25.2563,3988600.0],["2010-06-22",25.3295,25.6515,24.1732,24.261,3811800.0],["2010-06-23",24.2756,24.3415,23.3462,23.8951,3805600.0],["2010-06-24",23.6975,23.6975,23.0534,23.4486,3338700.0],["2010-06-25",23.4486,23.9536,23.0242,23.6975,2823000.0],["2010-06-28",24.0341,24.1732,23.4633,23.5292,2538400.0],["2010-06-29",22.8266,23.0608,22.0435,22.2411,3475800.0],["2010-06-30",22.285,22.9656,22.1606,22.4606,3198600.0],["2010-07-01",22.3289,23.5365,21.9118,23.3535,6199600.0],["2010-07-02",23.3681,23.4047,22.6802,22.768,2892300.0],["2010-07-06",23.3023,23.9683,22.3655,22.4753,4203000.0],["2010-07-07",22.8192,24.1073,22.5997,24.078,4388100.0],["2010-07-08",26.1711,26.6176,25.5125,25.9443,11629000.0],["2010-07-09",25.8711,26.4419,25.6369,26.3907,3453800.0],["2010-07-12",26.2297,26.7786,25.8638,26.2224,2670100.0],["2010-07-13",26.5151,26.8225,25.915,26.5151,2670100.0],["2010-07-14",26.3761,26.42,25.8784,26.2956,1821900.0],["2010-07-15",26.3029,26.4492,25.41,25.8784,3353200.0],["2010-07-16",25.6881,25.754,24.1293,24.3342,4824200.0],["2010-07-19",24.5537,24.8758,24.283,24.5611,2247400.0],["2010-07-20",24.0122,25.3149,23.8658,25.2417,2862200.0],["2010-07-21",25.3954,25.5417,24.7733,24.9124,2152100.0],["2010-07-22",25.2783,26.42,25.2783,26.3029,2761500.0],["2010-07-23",26.3102,27.0494,25.9589,26.9323,2609200.0],["2010-07-26",26.8518,27.9862,26.8518,27.9496,3402700.0],["2010-07-27",28.1252,28.396,27.0201,27.0786,2409200.0],["2010-07-28",26.9542,27.1884,26.4053,26.6249,1629600.0],["2010-07-29",26.9762,27.1738,26.0028,26.6542,2884800.0],["2010-07-30",26.237,27.1372,25.9882,27.0347,2400600.0],["2010-08-02",27.708,28.4838,27.5983,28.4253,3707600.0],["2010-08-03",28.3228,28.418,27.4299,27.8983,3115900.0],["2010-08-04",27.913,28.579,27.913,28.396,3380400.0],["2010-08-05",28.3009,29.5011,27.6275,28.9302,4305400.0],["2010-08-06",28.3521,28.6814,27.7666,28.5424,3301200.0],["2010-08-09",28.6668,29.3986,28.6668,28.9229,2234800.0],["2010-08-10",28.4106,28.6668,27.9422,28.4033,1972500.0],["2010-08-11",27.73,28.1106,27.225,27.5178,2323900.0],["2010-08-12",26.9615,27.6568,26.581,27.5543,2455500.0],["2010-08-13",27.3568,27.9349,27.3275,27.5617,2035100.0],["2010-08-16",27.2909,27.9569,27.0055,27.5397,3159000.0],["2010-08-17",26.3248,26.6322,24.8611,25.6515,14264000.0],["2010-08-18",25.4832,26.4639,25.0953,26.3248,7195800.0],["2010-08-19",26.4493,26.8005,25.9516,26.1053,4857800.0],["2010-08-20",25.8052,26.7347,25.6149,26.6322,3984700.0],["2010-08-23",26.9981,27.1884,26.259,26.7859,4652000.0],["2010-08-24",26.3029,26.3322,25.5271,25.7174,4119000.0],["2010-08-25",25.6255,26.3389,24.9929,26.1844,3533800.0],["2010-08-26",26.1403,26.1477,25.7652,25.927,5063700.0],["2010-08-27",25.8535,26.5007,25.4931,26.4713,4677700.0],["2010-08-30",26.4934,26.5228,25.6917,25.7726,3585800.0],["2010-08-31",26.0594,26.5007,25.3165,25.4489,6982600.0],["2010-09-01",25.9932,27.0818,25.8902,26.9053,4869200.0],["2010-09-02",26.1624,26.3168,25.3165,25.8608,9845700.0],["2010-09-03",26.1771,26.6625,26.03,26.2507,3971400.0],["2010-09-07",26.0079,26.0521,25.368,25.4269,3336700.0],["2010-09-08",25.4784,25.7431,25.1106,25.368,3237700.0],["2010-09-09",25.8093,25.9197,25.0591,25.2503,2053700.0],["2010-09-10",25.3386,25.8093,25.2945,25.6328,1897300.0],["2010-09-13",26.0153,26.4272,25.8829,26.0962,3532400.0],["2010-09-14",26.4419,27.3319,26.361,27.0965,3535400.0],["2010-09-15",26.817,27.1186,26.5596,26.9053,1780000.0],["2010-09-16",26.8464,27.0524,26.5596,26.5816,1767400.0],["2010-09-17",26.8758,27.2142,26.6478,27.1627,2571200.0],["2010-09-20",27.5084,28.0894,27.17,28.0012,2193200.0],["2010-09-21",28.038,28.038,27.2362,27.4422,2235900.0],["2010-09-22",27.3024,27.3466,26.3904,26.7655,2757500.0],["2010-09-23",26.5596,27.3024,26.4419,27.0303,1980600.0],["2010-09-24",27.5599,28.5455,27.3833,28.5308,2297800.0],["2010-09-27",28.3542,28.6043,27.9938,28.3469,1478500.0],["2010-09-28",28.3175,28.8765,28.0821,28.825,1806300.0],["2010-09-29",28.6705,29.2001,28.5675,28.8985,1862200.0],["2010-09-30",29.1486,29.5458,28.5234,28.9206,2916900.0],["2010-10-01",29.2442,29.406,27.5599,27.7658,4842200.0],["2010-10-04",27.7511,28.0159,27.4348,27.8908,2371800.0],["2010-10-05",28.1998,28.7735,28.0894,28.5455,2481000.0],["2010-10-06",28.6705,29.0897,27.9791,28.3836,2783300.0],["2010-10-07",30.9506,31.4581,30.5976,30.9138,9884000.0],["2010-10-08",30.9138,31.7008,30.5314,31.5317,3003600.0],["2010-10-11",31.9877,32.9071,31.8185,32.1863,3701300.0],["2010-10-12",31.9877,33.2749,31.8406,33.1204,3119900.0],["2010-10-13",33.3778,33.4293,32.6202,32.7747,2924100.0],["2010-10-14",32.9145,33.4734,32.6644,32.8483,2804700.0],["2010-10-15",33.2454,33.6132,32.9439,33.2822,2469800.0],["2010-10-18",33.4514,33.65,32.7673,33.5396,2249800.0],["2010-10-19",32.635,32.8777,31.5905,31.8112,4392300.0],["2010-10-20",32.098,32.2157,31.3037,31.5979,3784500.0],["2010-10-21",31.642,31.7008,30.5976,31.0315,3543300.0],["2010-10-22",31.0904,31.4802,30.9212,31.186,1898300.0],["2010-10-25",31.414,32.0465,31.289,31.4655,1764900.0],["2010-10-26",31.2669,33.5764,31.0168,32.9806,5392400.0],["2010-10-27",32.532,32.5687,31.1565,31.6052,3923300.0],["2010-10-28",32.0318,32.1789,30.6785,31.414,3220800.0],["2010-10-29",31.3331,31.7523,31.2375,31.5243,2335700.0],["2010-11-01",31.7008,31.8185,30.8697,31.2963,2920100.0],["2010-11-02",31.3551,31.6273,30.5608,31.5243,2390300.0],["2010-11-03",31.5684,31.7817,30.627,31.6273,3784300.0],["2010-11-04",32.1863,33.7015,32.0833,33.6426,5464100.0],["2010-11-05",33.7014,34.9445,33.4587,34.5914,3608600.0],["2010-11-08",34.3046,34.7679,33.9589,34.7459,2305200.0],["2010-11-09",34.6503,34.9592,33.8338,34.1575,2072500.0],["2010-11-10",34.2016,34.6503,33.9515,34.4664,1833000.0],["2010-11-11",34.1722,34.7679,32.7085,34.4443,1848100.0],["2010-11-12",34.0104,34.5988,33.6205,33.775,2544400.0],["2010-11-15",34.1575,34.1575,33.0836,33.341,3699400.0],["2010-11-16",33.8633,34.459,32.5908,33.5985,5102000.0],["2010-11-17",33.8044,34.9886,33.6279,34.6135,3723800.0],["2010-11-18",34.9812,35.3049,34.2531,34.334,3396300.0],["2010-11-19",34.3928,35.018,34.3046,34.79,2082900.0],["2010-11-22",34.7165,35.1504,34.4958,35.0842,2530300.0],["2010-11-23",34.9403,36.616,34.9403,35.7597,7106000.0],["2010-11-24",36.2469,36.9113,35.3906,35.5751,3126700.0],["2010-11-26",35.5899,35.9959,35.1986,35.7745,1599700.0],["2010-11-29",35.5235,37.7603,35.3315,35.9959,5573600.0],["2010-11-30",35.6268,37.2362,35.6047,37.0959,5772900.0],["2010-12-01",37.6791,38.0113,36.6603,37.2362,3916400.0],["2010-12-02",40.4105,41.7024,39.724,41.3555,12465500.0],["2010-12-03",41.3038,41.6729,40.883,41.4514,4563900.0],["2010-12-06",42.0863,42.1601,41.4293,41.5179,3205600.0],["2010-12-07",42.0789,42.1158,41.2152,41.4145,2452300.0],["2010-12-08",41.2152,41.385,40.7723,41.0823,2028900.0],["2010-12-09",41.4293,41.5031,40.8239,40.9494,2302600.0],["2010-12-10",41.2226,41.4071,40.5139,41.3259,1794000.0],["2010-12-13",41.4514,41.5621,40.3219,40.3736,2336000.0],["2010-12-14",40.6541,41.0971,40.1595,40.7058,1757500.0],["2010-12-15",40.6468,40.883,40.1964,40.3884,1611600.0],["2010-12-16",40.3884,41.3112,40.1226,41.0971,1796000.0],["2010-12-17",41.1045,42.3151,41.0528,42.1601,3257100.0],["2010-12-20",42.2413,42.2856,41.385,42.0715,1822600.0],["2010-12-21",42.64,43.1124,41.983,42.9205,2034500.0],["2010-12-22",42.9574,43.1346,41.9239,42.0568,1503300.0],["2010-12-23",42.0937,42.8098,41.7615,42.3299,1875200.0],["2010-12-27",42.0937,42.7212,41.8205,42.1897,1307500.0],["2010-12-28",42.3447,42.7212,42.1306,42.6326,891800.0],["2010-12-29",42.6547,43.1863,42.4628,42.8541,1418300.0],["2010-12-30",42.8541,43.0977,42.5883,42.8984,1102600.0],["2010-12-31",42.8319,43.0017,42.448,42.544,788900.0],["2011-01-03",43.0903,43.1272,42.3964,42.8393,2086200.0],["2011-01-04",42.8983,43.1124,40.8756,41.5031,3417600.0],["2011-01-05",41.385,41.9239,40.477,40.8608,5245500.0],["2011-01-06",40.7501,40.8461,38.7495,39.5173,6074700.0],["2011-01-07",39.6649,40.2703,38.8307,39.5468,2615500.0],["2011-01-10",39.3844,40.2186,39.0153,40.0414,1943500.0],["2011-01-11",40.1595,40.2038,38.6019,39.0374,2651100.0],["2011-01-12",39.4287,39.5985,38.8233,38.8972,1948500.0],["2011-01-13",38.8898,39.0743,38.4838,38.7052,1631000.0],["2011-01-14",38.8233,38.9784,37.9818,38.0556,2680900.0],["2011-01-18",38.4838,38.6166,36.8375,37.8563,3655500.0],["2011-01-19",37.9227,38.4099,37.4576,37.5536,2015100.0],["2011-01-20",37.3395,38.4395,37.3395,37.6865,2218400.0],["2011-01-21",38.0703,38.2106,37.3543,37.4133,1916200.0],["2011-01-24",37.3838,37.6643,36.8154,37.3469,1634600.0],["2011-01-25",37.1328,37.2804,35.7597,36.3798,3435800.0],["2011-01-26",36.5791,37.0073,36.0033,36.6087,2130600.0],["2011-01-27",36.1657,36.9852,35.959,36.712,2111100.0],["2011-01-28",36.6677,36.9039,35.5825,35.7006,2359900.0],["2011-01-31",35.8852,37.2583,35.7302,37.214,3518900.0],["2011-02-01",37.3616,37.7603,37.0221,37.4502,3185500.0],["2011-02-02",37.4281,37.6053,36.1879,36.2691,2421400.0],["2011-02-03",36.5201,37.6053,35.8114,36.7563,4745300.0],["2011-02-04",36.8449,38.2106,36.6308,37.967,2334100.0],["2011-02-07",37.9744,38.6683,37.9744,38.277,1935100.0],["2011-02-08",38.3435,38.7717,37.9522,38.7348,1164200.0],["2011-02-09",38.7791,39.0079,38.2254,38.4247,1630300.0],["2011-02-10",38.2254,39.2737,38.0704,39.1482,1886600.0],["2011-02-11",39.0522,40.6763,38.9046,40.5213,3208500.0],["2011-02-14",40.7353,40.9716,39.8938,40.2334,2452300.0],["2011-02-15",40.1079,40.381,39.4213,39.4287,3462200.0],["2011-02-16",40.9568,42.5366,40.8461,42.4185,7024200.0],["2011-02-17",42.6031,43.6661,42.0494,43.3118,3459000.0],["2011-02-18",43.2232,43.9614,42.8319,43.5923,1781800.0],["2011-02-22",42.8688,43.5701,41.6655,41.7689,3001700.0],["2011-02-23",41.506,41.9503,40.41,40.7359,3960200.0],["2011-02-24",40.8025,41.7726,40.4396,41.6171,2389100.0],["2011-02-25",41.7874,42.3428,41.2986,42.0688,1785300.0],["2011-02-28",42.1428,42.676,41.8392,42.4835,1874800.0],["2011-03-01",42.7501,43.6757,42.4835,42.8982,5125500.0],["2011-03-02",42.7426,43.7497,42.7426,43.3054,3248900.0],["2011-03-03",43.7794,44.3422,42.676,43.7794,2608400.0],["2011-03-04",43.6905,44.1348,42.6982,43.261,1881100.0],["2011-03-07",43.572,43.6313,41.7874,42.2317,2346100.0],["2011-03-08",42.713,43.024,42.0317,42.4686,2691300.0],["2011-03-09",42.3576,42.4168,40.61,41.2394,5529400.0],["2011-03-10",40.8099,40.8765,39.588,39.8768,3682500.0],["2011-03-11",39.7139,41.0247,39.1363,40.7877,2284200.0],["2011-03-14",40.3508,41.0246,40.0472,40.8914,2149000.0],["2011-03-15",39.6917,40.8173,39.4844,40.5507,1946000.0],["2011-03-16",40.2989,40.921,39.3733,39.7436,1989600.0],["2011-03-17",40.4396,40.4396,39.3881,39.4622,1653600.0],["2011-03-18",40.0694,40.0842,38.9142,39.2178,2337500.0],["2011-03-21",39.8472,40.373,39.4992,40.2249,2120000.0],["2011-03-22",40.062,41.0987,40.0472,40.6322,2157900.0],["2011-03-23",40.3878,40.8765,39.5214,40.7655,1758500.0],["2011-03-24",40.8765,41.7133,40.7655,41.6467,1641900.0],["2011-03-25",41.6467,42.1947,41.469,42.0392,2000700.0],["2011-03-28",42.0466,42.2021,41.0024,41.0543,1867000.0],["2011-03-29",41.0172,42.1576,40.7507,41.9947,1871100.0],["2011-03-30",42.2539,43.3054,41.6393,43.0166,2704100.0],["2011-03-31",42.5945,43.8016,42.5797,43.4684,2657400.0],["2011-04-01",43.7053,44.5717,43.6461,43.9127,2318200.0],["2011-04-04",44.083,44.1718,43.0463,43.8164,1800500.0],["2011-04-05",43.6831,49.1333,43.6164,48.5557,12866800.0],["2011-04-06",49.4073,50.5033,48.6298,50.0516,7542900.0],["2011-04-07",50.1848,51.5178,49.9479,50.755,4284600.0],["2011-04-08",50.8069,51.266,49.8886,49.9553,3502600.0],["2011-04-11",50.0738,51.6289,50.0738,51.4289,3362100.0],["2011-04-12",50.9476,51.4215,49.7331,50.3033,3124700.0],["2011-04-13",50.407,50.9772,49.8886,50.7921,1856400.0],["2011-04-14",50.6292,50.8735,50.0738,50.3774,1627900.0],["2011-04-15",50.5699,52.0954,50.4736,51.8436,2674800.0],["2011-04-18",51.0809,51.3697,50.1182,50.5403,2242200.0],["2011-04-19",50.8587,51.4511,50.1182,50.4514,2271400.0],["2011-04-20",51.303,52.199,50.8735,51.5918,1943800.0],["2011-04-21",51.9251,51.9325,51.1031,51.5474,1245400.0],["2011-04-25",51.503,51.7399,50.9328,51.303,1081900.0],["2011-04-26",51.4141,52.6656,51.3475,52.1843,1500000.0],["2011-04-27",52.2435,53.2432,52.1991,53.1395,1663400.0],["2011-04-28",52.9174,53.769,52.6434,52.9618,1738600.0],["2011-04-29",52.9544,53.1617,52.2805,52.4286,1600000.0],["2011-05-02",52.9618,53.6134,52.3249,52.6211,2045600.0],["2011-05-03",52.5397,53.6208,51.9325,52.3027,1838500.0],["2011-05-04",52.3694,53.606,51.7992,52.3471,2177500.0],["2011-05-05",52.1768,55.4055,52.1768,54.2651,4351000.0],["2011-05-06",54.9464,55.7461,54.4132,54.4576,2353800.0],["2011-05-09",54.1688,55.1685,53.7689,54.7834,1660700.0],["2011-05-10",54.9242,56.2275,54.9019,55.9313,1900100.0],["2011-05-11",56.1904,56.5977,55.5388,56.1756,2147100.0],["2011-05-12",55.9313,56.3163,55.4055,55.6869,1929200.0],["2011-05-13",55.9312,56.3015,54.8501,54.9908,2076800.0],["2011-05-16",54.9019,55.287,53.6727,53.8356,2357200.0],["2011-05-17",53.7689,54.3095,52.9099,54.1836,3435000.0],["2011-05-18",55.9461,56.8421,55.0204,56.0497,6051200.0],["2011-05-19",55.8424,56.4052,55.1315,55.9609,1966500.0],["2011-05-20",55.05,55.4055,53.7467,54.9612,3906600.0],["2011-05-23",54.2058,55.5536,54.1614,55.2796,1845900.0],["2011-05-24",55.4203,55.7239,54.8871,55.3685,1480300.0],["2011-05-25",54.6745,55.6542,54.1549,55.3648,1754500.0],["2011-05-26",55.2237,56.2629,54.9862,56.2406,1724000.0],["2011-05-27",56.2332,57.2204,56.1144,56.6711,1145700.0],["2011-05-31",57.2723,57.636,55.8101,56.2406,2072900.0],["2011-06-01",56.2035,56.3074,55.0604,55.1272,2076100.0],["2011-06-02",55.0307,55.2089,54.0064,54.912,1665800.0],["2011-06-03",54.1178,55.4612,53.7095,53.7689,2024500.0],["2011-06-06",53.7095,53.8431,52.2621,52.2918,2787600.0],["2011-06-07",52.5961,53.0563,51.8094,51.8836,2445300.0],["2011-06-08",50.9483,51.3269,48.7661,49.1966,10379400.0],["2011-06-09",49.4416,49.9908,48.8849,49.4638,2895800.0],["2011-06-10",49.2783,49.5084,48.1723,48.3133,2217500.0],["2011-06-13",48.5509,49.2115,47.8086,48.6993,2318300.0],["2011-06-14",49.2337,50.2358,49.1447,49.976,2625400.0],["2011-06-15",49.3673,49.8721,48.3282,48.5286,2044600.0],["2011-06-16",48.536,48.7216,46.3612,47.4152,3627300.0],["2011-06-17",47.8234,49.1001,47.8234,48.6028,3171400.0],["2011-06-20",48.4247,49.5529,47.9793,49.2783,1929000.0],["2011-06-21",49.835,51.0226,49.6717,50.4213,2685400.0],["2011-06-22",50.0205,50.3248,48.8032,48.8923,2305100.0],["2011-06-23",48.2911,49.7088,48.2465,49.6568,2900900.0],["2011-06-24",49.7533,50.0131,47.8234,47.9645,2120400.0],["2011-06-27",47.9125,48.7438,47.3929,48.4247,1829200.0],["2011-06-28",48.6028,49.8127,48.6028,49.7162,1486500.0],["2011-06-29",49.731,50.3917,49.4267,50.0131,1931400.0],["2011-06-30",50.2803,50.7628,49.3896,49.6717,1673600.0],["2011-07-01",49.9315,51.0968,49.6642,51.0077,2452200.0],["2011-07-05",51.3417,53.1974,50.9558,53.0044,2966900.0],["2011-07-06",53.0712,53.9916,52.7668,53.7912,2253900.0],["2011-07-07",54.8155,55.6171,54.2959,55.194,2581000.0],["2011-07-08",54.4072,54.4295,53.3607,54.2365,1965900.0],["2011-07-11",53.3087,54.2959,52.6258,52.9747,1874200.0],["2011-07-12",53.1083,54.0287,52.7817,53.2122,1786500.0],["2011-07-13",53.6724,55.2683,53.5462,54.3107,2290700.0],["2011-07-14",54.5557,55.7062,53.4868,54.4444,2078700.0],["2011-07-15",54.9194,55.0085,53.6798,54.9491,1746600.0],["2011-07-18",54.5557,55.4241,54.2588,55.2682,1527100.0],["2011-07-19",55.825,57.5025,55.825,57.2278,2583000.0],["2011-07-20",57.4134,57.4134,55.5206,56.6043,2142800.0],["2011-07-21",57.0868,58.0814,56.0402,56.5746,2263400.0],["2011-07-22",56.8047,57.3763,56.0922,57.2575,1221600.0],["2011-07-25",56.5152,57.1165,55.721,56.8641,1879300.0],["2011-07-26",56.8567,57.6954,56.7008,57.1758,1433100.0],["2011-07-27",56.7305,56.9309,54.4592,54.6299,1737100.0],["2011-07-28",54.8377,56.0105,54.2588,54.4072,1907300.0],["2011-07-29",53.858,54.8526,52.7669,54.2736,2418800.0],["2011-08-01",55.0307,56.055,54.0064,55.8769,2778100.0],["2011-08-02",55.2905,55.7433,51.6609,51.7871,4090500.0],["2011-08-03",52.1434,52.277,50.1319,52.0988,3769900.0],["2011-08-04",52.7743,54.3182,49.3599,50.0279,6248700.0],["2011-08-05",50.7479,52.7001,48.9888,52.1805,5384400.0],["2011-08-08",50.362,51.1636,43.6742,45.3146,6893500.0],["2011-08-09",46.762,48.9591,45.1068,48.9442,4118000.0],["2011-08-10",47.1183,50.1022,46.9179,48.7216,5816800.0],["2011-08-11",49.3302,51.5199,49.1075,50.8296,3183800.0],["2011-08-12",51.5644,52.3883,50.0279,52.032,2398400.0],["2011-08-15",52.4551,53.3458,51.6089,53.2271,2679000.0],["2011-08-16",52.3067,52.9673,50.3768,52.7149,4042900.0],["2011-08-17",48.9443,51.2081,47.4004,48.15,9584600.0],["2011-08-18",46.4429,46.6136,42.9988,43.4961,6345800.0],["2011-08-19",42.7687,44.2903,41.7147,41.8335,4623100.0],["2011-08-22",43.2734,43.2809,41.5885,41.9819,3504700.0],["2011-08-23",42.1749,44.1345,41.5737,44.0602,2495100.0],["2011-08-24",43.845,44.4907,42.6128,44.1047,2236900.0],["2011-08-25",44.3914,45.0763,42.3814,42.5675,2326000.0],["2011-08-26",42.3293,44.4658,41.4657,44.0787,1977000.0],["2011-08-29",44.8455,47.2873,44.7785,47.2351,2802900.0],["2011-08-30",46.9374,48.5975,46.111,48.0317,3080700.0],["2011-08-31",48.0987,49.3568,46.7662,47.3543,2596200.0],["2011-09-01",47.1533,47.9796,46.5354,46.6396,1955100.0],["2011-09-02",45.9249,46.1036,44.704,44.9869,1747800.0],["2011-09-06",43.565,44.9497,42.6345,44.8083,1972700.0],["2011-09-07",46.2525,48.2625,45.91,48.2029,2900500.0],["2011-09-08",47.451,48.2848,46.5875,46.8778,1972600.0],["2011-09-09",46.3567,48.2848,46.0217,46.8927,3824800.0],["2011-09-12",45.7239,47.3245,45.2847,47.1756,2068900.0],["2011-09-13",47.4287,49.0814,47.0714,48.5975,3021400.0],["2011-09-14",48.858,49.9822,47.7935,49.2228,2459600.0],["2011-09-15",49.796,50.5554,48.8208,50.4065,1893800.0],["2011-09-16",50.7415,51.2328,49.9152,50.7043,1968100.0],["2011-09-19",49.8482,51.4785,49.4536,51.1063,1878200.0],["2011-09-20",51.2328,52.1038,50.466,50.4958,1593500.0],["2011-09-21",50.6,51.3743,48.8432,48.858,1572200.0],["2011-09-22",46.513,47.7637,45.3964,46.0664,3704000.0],["2011-09-23",46.044,47.0341,44.905,46.2599,3060100.0],["2011-09-26",46.6843,48.8506,46.1706,48.8059,1992600.0],["2011-09-27",50.4214,50.6224,49.1558,49.7514,2594000.0],["2011-09-28",49.9226,50.9127,49.5504,49.6769,2393900.0],["2011-09-29",50.9053,50.9723,46.0813,47.7786,3771800.0],["2011-09-30",46.6917,47.1607,45.7388,45.8282,2710400.0],["2011-10-03",45.4931,45.8281,44.0861,44.4063,3244400.0],["2011-10-04",43.6246,44.9646,42.56,44.8529,3100000.0],["2011-10-05",44.9944,47.2352,44.6966,47.116,2682600.0],["2011-10-06",47.2575,48.2774,46.4163,48.255,2063300.0],["2011-10-07",48.4188,49.1409,47.2798,48.0466,1340400.0],["2011-10-10",49.1335,50.6224,48.9995,50.6075,1187400.0],["2011-10-11",50.1683,51.3594,49.4462,51.2328,1326300.0],["2011-10-12",51.7093,53.2875,51.3519,52.6845,2201800.0],["2011-10-13",52.0443,52.0443,50.7341,51.3817,2110200.0],["2011-10-14",51.9624,53.0418,51.1584,52.8036,1635600.0],["2011-10-17",52.7813,52.7813,50.9499,51.1807,1898100.0],["2011-10-18",50.9053,53.3992,49.5727,52.3867,2348000.0],["2011-10-19",52.4463,52.8483,50.9202,51.1286,1473300.0],["2011-10-20",51.1882,52.0443,50.3321,51.8805,1634000.0],["2011-10-21",52.5133,52.759,50.7713,51.8582,1887500.0],["2011-10-24",51.9773,54.635,51.9773,54.3446,2102300.0],["2011-10-25",53.8161,55.6995,53.7565,54.6945,2885300.0],["2011-10-26",55.2901,55.3719,52.5058,53.7565,1946500.0],["2011-10-27",55.7963,57.0916,55.4017,56.7343,2210300.0],["2011-10-28",56.3918,57.6872,55.9824,57.181,1515100.0],["2011-10-31",56.1611,56.8236,55.3273,55.3868,2168100.0],["2011-11-01",53.4587,55.9005,53.2652,55.2677,2488600.0],["2011-11-02",55.4985,55.9824,54.7689,55.0965,1996900.0],["2011-11-03",45.6644,46.2897,42.6791,44.1159,18654600.0],["2011-11-04",43.7214,44.2574,42.4781,43.3342,5631700.0],["2011-11-07",43.4608,44.1904,43.1854,43.4087,3194100.0],["2011-11-08",43.6767,43.9968,41.5476,43.3342,4986200.0],["2011-11-09",42.0687,42.828,41.7337,41.8975,2737400.0],["2011-11-10",42.4335,42.5302,40.9371,41.287,3631300.0],["2011-11-11",41.689,42.426,41.287,42.2846,2530300.0],["2011-11-14",42.0687,42.8504,42.0315,42.6196,2665200.0],["2011-11-15",42.3218,42.3739,41.0935,41.4657,3654700.0],["2011-11-16",38.1603,38.339,34.7582,35.8079,22466300.0],["2011-11-17",35.8749,37.1479,35.7707,36.8576,5621300.0],["2011-11-18",36.9097,36.9097,35.0932,35.2123,4356700.0],["2011-11-21",34.788,35.0485,34.0361,34.5944,3080800.0],["2011-11-22",34.4679,34.8997,33.7979,34.1329,2070000.0],["2011-11-23",33.9722,34.0993,33.068,33.5388,2292400.0],["2011-11-25",33.4117,33.8452,33.0456,33.3669,982600.0],["2011-11-28",34.5626,35.6013,34.3309,35.0708,2653200.0],["2011-11-29",35.1455,35.3099,34.6747,35.0782,2662300.0],["2011-11-30",36.1618,36.4009,35.3398,35.8031,2616200.0],["2011-12-01",35.549,36.2365,35.2426,35.7807,1461500.0],["2011-12-02",36.244,37.3649,36.0497,36.6176,2409700.0],["2011-12-05",37.3351,38.0525,37.0212,37.5443,2634300.0],["2011-12-06",37.3948,37.4696,36.4084,36.7447,3438100.0],["2011-12-07",36.5429,37.619,36.5429,37.0137,2756500.0],["2011-12-08",36.7671,37.208,36.2814,36.5878,1924200.0],["2011-12-09",36.8568,37.9628,36.4159,37.7162,2217100.0],["2011-12-12",37.1482,37.3052,36.4234,36.9016,1692400.0],["2011-12-13",37.3052,37.3874,35.7358,35.9974,1693900.0],["2011-12-14",35.8704,35.9152,34.3907,34.5701,2582900.0],["2011-12-15",35.1081,35.2501,34.3384,34.5028,2267900.0],["2011-12-16",34.8391,35.1903,34.458,34.8017,2068600.0],["2011-12-19",35.123,35.2351,33.6434,33.7331,1393500.0],["2011-12-20",34.4355,36.2814,34.3683,36.0198,2214100.0],["2011-12-21",36.0198,36.3785,35.1679,36.2814,1499600.0],["2011-12-22",36.0497,37.081,36.0049,36.9764,1619600.0],["2011-12-23",36.9539,37.1931,35.9002,36.2664,1386200.0],["2011-12-27",36.2216,37.0063,36.1693,36.7522,872300.0],["2011-12-28",36.6326,36.67,35.8255,35.8629,830100.0],["2011-12-29",36.0572,36.5429,35.8479,36.4234,994600.0],["2011-12-30",36.5429,36.7596,36.3038,36.4981,941300.0],["2012-01-03",37.0511,37.5593,36.4757,36.5355,2024700.0],["2012-01-04",36.371,36.6251,35.1529,35.3173,2864500.0],["2012-01-05",34.6523,34.8989,33.2698,34.2936,4151700.0],["2012-01-06",34.3832,34.3832,33.5164,33.5612,2426700.0],["2012-01-09",33.1053,34.1516,32.5523,34.0993,4531600.0],["2012-01-10",33.7032,34.174,33.2847,33.5986,6144200.0],["2012-01-11",33.4043,33.9124,33.1427,33.8228,2772300.0],["2012-01-12",33.8601,34.2412,33.3744,33.4342,3540100.0],["2012-01-13",33.2548,34.2188,32.8812,33.621,3095700.0],["2012-01-17",33.9722,34.5626,33.8601,34.1217,2378500.0],["2012-01-18",34.1516,35.5341,33.905,35.422,2828200.0],["2012-01-19",35.6088,35.8853,35.0483,35.1828,2968600.0],["2012-01-20",35.0483,35.0483,33.1801,33.2623,6345100.0],["2012-01-23",33.5463,33.8153,32.7093,33.053,3648300.0],["2012-01-24",32.9933,34.3982,32.9933,34.1292,3098300.0],["2012-01-25",34.1815,35.1679,33.7331,35.0035,3311800.0],["2012-01-26",35.0483,35.28,34.1516,34.2861,2587700.0],["2012-01-27",34.0768,35.5416,33.8527,35.2949,2913500.0],["2012-01-30",34.8839,35.0483,34.2412,34.9736,2474200.0],["2012-01-31",35.0259,35.0707,34.2039,34.3309,2433800.0],["2012-02-01",34.3907,35.4593,34.301,34.996,2448400.0],["2012-02-02",31.125,31.6182,30.1236,30.1909,17916700.0],["2012-02-03",30.6094,30.8037,30.0788,30.2731,8742000.0],["2012-02-06",30.1759,33.1427,30.0863,33.1427,8828600.0],["2012-02-07",32.9185,34.2188,32.4178,33.4192,5460900.0],["2012-02-08",33.5761,34.1366,33.21,33.4267,2404100.0],["2012-02-09",33.5687,34.0694,33.0755,33.9872,1876300.0],["2012-02-10",33.4715,34.0619,33.2922,33.6808,2377900.0],["2012-02-13",33.89,33.9199,33.0605,33.3818,2015700.0],["2012-02-14",33.2996,33.5164,32.4403,33.3221,4147800.0],["2012-02-15",36.9539,37.6938,35.8928,36.0945,12178300.0],["2012-02-16",36.0198,36.6401,35.6611,36.2365,2877500.0],["2012-02-17",36.102,36.5653,35.7807,36.2291,2672600.0],["2012-02-21",36.4682,36.5579,35.6312,35.8554,2366700.0],["2012-02-22",35.691,36.1917,35.4892,35.6686,1942800.0],["2012-02-23",35.7023,36.2274,35.2748,36.1374,2577200.0],["2012-02-24",36.2949,36.6399,35.9574,36.1074,2220600.0],["2012-02-27",35.8674,36.3924,35.8073,36.0174,2264500.0],["2012-02-28",35.9949,36.1524,35.4848,35.8523,2851500.0],["2012-02-29",35.8748,35.9048,34.2547,34.3447,4575200.0],["2012-03-01",34.5998,35.9274,34.5023,35.4998,3631300.0],["2012-03-02",35.3048,36.5199,35.3048,36.2124,2718600.0],["2012-03-05",36.1374,37.0299,36.0774,36.7524,2895400.0],["2012-03-06",36.2649,36.6849,35.5898,35.8298,3309400.0],["2012-03-07",36.1824,36.5649,35.6573,36.3174,2119300.0],["2012-03-08",36.7149,37.5775,36.0924,37.1124,2694000.0],["2012-03-09",37.1124,38.3575,36.8649,38.095,2266100.0],["2012-03-12",38.005,38.9275,37.765,38.08,1867700.0],["2012-03-13",38.4025,38.7475,37.8025,38.71,2307100.0],["2012-03-14",38.6275,40.5777,38.6275,40.1501,5142400.0],["2012-03-15",40.2026,40.4051,39.2276,39.6551,3240400.0],["2012-03-16",39.6251,39.8051,38.965,39.3551,3089300.0],["2012-03-19",39.2951,39.4526,38.905,39.1001,2264400.0],["2012-03-20",39.1901,39.9401,38.6275,39.6701,2749400.0],["2012-03-21",39.7001,39.8501,39.1676,39.2351,1677400.0],["2012-03-22",39.0025,39.8351,38.6575,38.98,1509600.0],["2012-03-23",38.9575,39.0251,37.8475,38.425,2082200.0],["2012-03-26",38.7925,38.9425,38.2375,38.4025,2154200.0],["2012-03-27",38.4925,39.0251,38.26,38.3425,1773600.0],["2012-03-28",38.2525,38.305,36.6924,37.1574,2664100.0],["2012-03-29",36.9324,37.4199,36.8649,37.2999,2029100.0],["2012-03-30",37.54,37.9,37.0824,37.2099,1858600.0],["2012-04-02",38.1325,39.1526,37.8925,38.7175,2704100.0],["2012-04-03",38.5525,39.6551,38.2525,38.3725,1900400.0],["2012-04-04",38.1025,38.32,37.6525,38.035,1387700.0],["2012-04-05",38.005,38.365,37.3074,37.4425,1431000.0],["2012-04-09",36.8274,36.8349,36.3924,36.7074,1370700.0],["2012-04-10",36.5499,36.7524,35.0648,35.3123,2529400.0],["2012-04-11",35.7923,36.1524,35.4248,35.5898,1519600.0],["2012-04-12",35.6048,36.3174,35.5673,36.1299,1321400.0],["2012-04-13",35.9274,36.3249,35.2973,35.3723,2195600.0],["2012-04-16",35.6948,35.8073,34.5098,35.0873,3073500.0],["2012-04-17",35.4398,36.5349,35.3873,36.3174,2136500.0],["2012-04-18",36.0474,36.2049,35.6198,35.9949,1624800.0],["2012-04-19",35.9949,36.8724,35.8299,36.1824,1845800.0],["2012-04-20",36.4824,37.2624,36.3399,36.7899,2177000.0],["2012-04-23",36.2724,36.4524,35.6273,35.8523,1709900.0],["2012-04-24",35.7323,35.8898,35.2373,35.8298,2223000.0],["2012-04-25",36.3324,36.7299,36.2349,36.6999,1972000.0],["2012-04-26",36.6774,38.11,36.6774,37.87,2310500.0],["2012-04-27",37.9525,38.4775,37.4124,38.1625,2314900.0],["2012-04-30",38.1325,38.185,37.3374,37.63,2440700.0],["2012-05-01",39.0026,40.1276,39.0026,39.7676,4368700.0],["2012-05-02",39.9926,40.5402,39.5126,39.9701,3025500.0],["2012-05-03",39.8801,39.9626,39.0251,39.3701,3137900.0],["2012-05-04",39.0626,39.2651,37.8625,37.8925,2674100.0],["2012-05-07",37.81,37.81,36.5424,36.7524,3648300.0],["2012-05-08",35.5073,35.9049,33.8947,35.0198,5244700.0],["2012-05-09",34.8323,35.6198,34.4348,35.1473,2314100.0],["2012-05-10",35.8898,36.6699,35.5148,35.6573,2295700.0],["2012-05-11",35.4023,35.8298,34.8398,34.9673,1307600.0],["2012-05-14",34.6673,35.0798,34.3823,34.4348,2122900.0],["2012-05-15",34.5473,34.9823,33.6622,34.0522,3522700.0],["2012-05-16",31.8171,32.1396,28.6969,29.6269,13923000.0],["2012-05-17",29.1544,29.4319,27.3543,27.4143,6255600.0],["2012-05-18",27.3993,27.8118,26.7542,26.9193,5334200.0],["2012-05-21",27.2793,27.4743,26.8293,27.4068,2368400.0],["2012-05-22",27.5343,27.7593,26.4167,26.6492,3529900.0],["2012-05-23",26.3642,26.7468,25.8392,26.5067,5618200.0],["2012-05-24",26.9025,27.1663,26.1713,26.601,3014900.0],["2012-05-25",26.3221,27.4753,26.3221,27.3095,2996400.0],["2012-05-29",27.5055,27.5884,26.7819,27.0381,2192000.0],["2012-05-30",26.7366,26.7819,25.4251,25.5457,3835800.0],["2012-05-31",25.5758,25.6889,24.6939,25.2818,4139500.0],["2012-06-01",24.6034,24.7919,23.9853,24.2265,4050600.0],["2012-06-04",24.2492,24.3924,23.5708,23.9552,2899300.0],["2012-06-05",23.8195,24.5205,23.6989,24.4301,2169400.0],["2012-06-06",24.5281,24.8673,24.3396,24.6034,3184200.0],["2012-06-07",24.8296,25.1838,24.023,24.219,2877100.0],["2012-06-08",24.0456,24.2793,23.7592,24.2416,1774300.0],["2012-06-11",24.4602,24.6788,23.3748,23.42,2081400.0],["2012-06-12",23.518,23.7215,23.0959,23.6386,2538600.0],["2012-06-13",23.5105,23.8723,23.1562,23.2994,3898900.0],["2012-06-14",23.2768,23.322,22.8094,23.0205,3185600.0],["2012-06-15",23.1788,23.9326,23.0959,23.7743,3331100.0],["2012-06-18",23.6763,23.6763,23.1637,23.4803,1980900.0],["2012-06-19",23.6009,24.3848,23.5783,24.2115,1959500.0],["2012-06-20",24.121,24.4678,23.7366,24.3095,2160500.0],["2012-06-21",24.2869,24.4225,23.3069,23.3446,2171800.0],["2012-06-22",23.518,23.518,22.832,23.1486,3365500.0],["2012-06-25",22.8019,22.8547,22.2441,22.4476,2387200.0],["2012-06-26",22.6285,22.8999,22.3119,22.7793,2335700.0],["2012-06-27",22.8471,23.2391,22.621,23.0506,2159000.0],["2012-06-28",22.817,24.0833,22.7642,23.7441,4145100.0],["2012-06-29",24.4678,26.1562,24.4602,25.7341,5317100.0],["2012-07-02",26.2391,26.2467,25.0708,25.6437,3073900.0],["2012-07-03",25.802,26.4879,25.606,26.1035,1883100.0],["2012-07-05",26.0356,26.3221,25.3723,26.1336,1925200.0],["2012-07-06",25.7869,25.8547,24.9502,25.2592,1901100.0],["2012-07-09",25.1612,25.1838,24.4678,24.7617,2688000.0],["2012-07-10",24.92,25.1688,24.4602,24.7014,2549900.0],["2012-07-11",25.6663,26.714,25.523,25.719,5589200.0],["2012-07-12",25.4175,25.4326,24.4979,25.2818,4003200.0],["2012-07-13",25.2894,26.9176,25.2668,26.7442,4273000.0],["2012-07-16",26.699,26.699,25.704,25.8999,3089900.0],["2012-07-17",26.1185,26.7668,25.4552,26.6839,2873100.0],["2012-07-18",26.4427,27.513,26.405,27.0909,3182100.0],["2012-07-19",27.1361,27.8673,26.8422,27.5356,2941800.0],["2012-07-20",27.2718,27.7241,27.1211,27.6713,2218900.0],["2012-07-23",27.0231,27.4527,26.405,27.106,2868300.0],["2012-07-24",27.3321,27.3321,26.1261,26.3522,2860600.0],["2012-07-25",26.7366,27.3246,26.3824,26.714,2104200.0],["2012-07-26",27.1663,27.2492,26.3824,26.9703,1601400.0],["2012-07-27",27.2417,27.8899,27.2417,27.7015,2113900.0],["2012-07-30",27.4301,27.4904,26.4577,26.6763,2769900.0],["2012-07-31",26.4351,26.4653,25.3195,25.4778,4738700.0],["2012-08-01",25.5833,27.7015,24.9125,25.6437,11235900.0],["2012-08-02",22.018,22.8019,21.5883,21.9049,16072100.0],["2012-08-03",22.0557,22.1838,21.5883,22.1386,3710100.0],["2012-08-06",22.1461,22.7341,21.7918,22.523,3683200.0],["2012-08-07",22.915,23.028,22.4024,22.6059,4604500.0],["2012-08-08",22.5381,23.4275,22.425,23.3069,3508700.0],["2012-08-09",23.224,24.3396,23.1185,24.2718,3655400.0],["2012-08-10",24.0682,24.2793,23.5632,24.1285,2145700.0],["2012-08-13",24.2039,24.4904,23.8873,24.4753,2352500.0],["2012-08-14",24.822,25.0708,24.1512,24.3698,3394900.0],["2012-08-15",26.111,27.0985,25.8622,26.5557,11691300.0],["2012-08-16",26.6085,26.91,26.2316,26.6914,2625900.0],["2012-08-17",26.714,27.3246,26.6613,27.0834,2668100.0],["2012-08-20",26.9175,27.4075,26.7969,27.3246,2417800.0],["2012-08-21",27.4753,28.2216,27.4075,27.709,2580900.0],["2012-08-22",27.5809,27.8598,27.2115,27.5507,1723000.0],["2012-08-23",27.5318,27.5848,26.8728,26.9259,2333800.0],["2012-08-24",27.0092,27.5318,26.4714,27.4106,2685200.0],["2012-08-27",27.4863,27.8499,27.4788,27.5697,2184400.0],["2012-08-28",27.5772,28.0241,27.1531,27.1834,2325100.0],["2012-08-29",27.3273,27.5772,26.9486,27.2213,1254600.0],["2012-08-30",27.1228,27.3046,26.7895,27.1834,1119100.0],["2012-08-31",27.3273,27.4409,26.9031,27.2591,1044900.0],["2012-09-04",27.1607,27.2137,26.1609,26.4714,1781200.0],["2012-09-05",26.4563,26.4866,26.0776,26.2139,1396500.0],["2012-09-06",26.532,27.4485,26.532,27.3652,2005300.0],["2012-09-07",27.3879,27.8499,27.2818,27.6303,1442500.0],["2012-09-10",27.5697,27.9181,27.5469,27.6908,1600500.0],["2012-09-11",27.5015,27.8499,27.1455,27.244,2354600.0],["2012-09-12",27.3652,29.3799,26.585,28.7209,13015500.0],["2012-09-13",28.827,29.5086,28.3422,29.1905,4735700.0],["2012-09-14",29.2435,30.0312,29.2057,29.8116,2244800.0],["2012-09-17",29.6071,29.7207,28.7133,29.1526,2059100.0],["2012-09-18",29.0012,29.039,28.0847,28.6679,2274700.0],["2012-09-19",28.8345,29.5541,28.6073,29.3799,1600600.0],["2012-09-20",29.1223,29.3723,28.5922,29.2965,1288200.0],["2012-09-21",29.5162,29.7283,27.759,27.9332,3840900.0],["2012-09-24",27.759,27.759,26.888,26.9107,2591500.0],["2012-09-25",26.994,27.2364,26.1003,26.1836,2187800.0],["2012-09-26",25.9639,26.782,25.6989,26.2821,3040400.0],["2012-09-27",26.5093,26.7744,25.9943,26.0548,1868100.0],["2012-09-28",25.9109,25.9488,25.6307,25.6913,1919300.0],["2012-10-01",25.2065,25.7897,25.1914,25.3353,2209400.0],["2012-10-02",25.5095,25.5095,24.5097,24.5931,2538600.0],["2012-10-03",24.6915,25.0399,24.5476,24.7067,1704200.0],["2012-10-04",24.7824,24.8581,24.3431,24.6461,1701600.0],["2012-10-05",24.7748,25.2899,24.5779,24.7369,1132600.0],["2012-10-08",24.3582,25.5852,24.2901,25.3202,1898600.0],["2012-10-09",25.3656,25.7519,24.8809,24.9642,2103600.0],["2012-10-10",25.4565,26.0473,25.0929,25.3202,3009000.0],["2012-10-11",25.5474,26.0548,25.3883,25.3959,1925100.0],["2012-10-12",25.358,25.6989,24.6764,24.9642,1492100.0],["2012-10-15",25.0096,25.4186,24.4794,24.6158,2524600.0],["2012-10-16",24.7748,24.8809,24.3431,24.6309,3296100.0],["2012-10-17",24.8354,24.9112,24.4037,24.6158,1851100.0],["2012-10-18",24.6158,24.7673,24.3204,24.5779,2264400.0],["2012-10-19",24.4567,24.6158,24.0477,24.2446,1606000.0],["2012-10-22",24.1765,24.3734,23.6387,23.7978,1651900.0],["2012-10-23",23.4494,23.8205,23.0934,23.7372,2106400.0],["2012-10-24",23.8205,23.8962,23.2297,23.3358,1818700.0],["2012-10-25",23.5024,23.6993,23.1767,23.3736,1880700.0],["2012-10-26",23.4418,23.669,22.7677,23.1615,2064700.0],["2012-10-31",23.3206,23.5327,22.8586,23.1615,1886100.0],["2012-11-01",23.2752,25.3126,23.2752,25.1687,3586100.0],["2012-11-02",25.2368,25.2368,24.5097,24.8278,2443100.0],["2012-11-05",24.7597,25.8958,24.7597,25.8049,2304500.0],["2012-11-06",25.8125,26.0776,25.5777,25.767,2297800.0],["2012-11-07",25.4868,25.8806,24.8657,24.8733,2274900.0],["2012-11-08",24.8657,24.8657,23.8584,23.8584,1868400.0],["2012-11-09",23.7372,24.1689,23.6008,23.8735,1751400.0],["2012-11-12",23.7902,23.9795,23.2827,23.7372,1566700.0],["2012-11-13",23.6614,24.3355,23.4039,23.616,2750000.0],["2012-11-14",30.3494,31.8111,29.4329,31.7506,35280600.0],["2012-11-15",31.6597,32.4928,31.0689,31.6218,11296100.0],["2012-11-16",31.7051,31.9399,30.8492,30.9553,6589600.0],["2012-11-19",31.2507,33.2124,31.1219,33.1745,4921800.0],["2012-11-20",33.1745,33.2124,32.3186,33.1972,3474500.0],["2012-11-21",33.201,33.855,32.7828,33.239,3284400.0],["2012-11-23",33.3075,33.855,33.0869,33.7637,2126900.0],["2012-11-26",34.296,35.0945,33.6497,33.9234,5190000.0],["2012-11-27",33.7637,34.3873,33.6649,33.931,2461300.0],["2012-11-28",33.5964,34.9424,33.4748,34.874,3446700.0],["2012-11-29",34.8664,35.1706,34.6154,34.9044,3431400.0],["2012-11-30",34.988,35.2314,34.7599,34.8968,5129900.0],["2012-12-03",35.0033,35.201,34.5622,34.7143,1839300.0],["2012-12-04",34.8131,35.1477,34.3493,34.5622,2099800.0],["2012-12-05",34.4786,35.0109,34.0603,34.3949,3038600.0],["2012-12-06",34.182,34.7143,34.1592,34.4633,1749900.0],["2012-12-07",34.8588,35.4595,34.4481,35.277,3313800.0],["2012-12-10",36.1059,36.4785,35.4975,35.9766,4301500.0],["2012-12-11",36.1515,36.4785,35.6648,35.931,2852900.0],["2012-12-12",35.931,36.2808,35.1097,35.1782,2752200.0],["2012-12-13",35.3074,35.8626,35.2998,35.6648,2551100.0],["2012-12-14",35.5356,36.2124,35.5204,35.5736,1762500.0],["2012-12-17",35.7409,35.8778,35.1325,35.8702,1934100.0],["2012-12-18",35.8397,37.3378,35.7485,37.2542,3335900.0],["2012-12-19",37.1097,37.1097,36.2732,36.3721,2639900.0],["2012-12-20",36.4481,37.0336,36.22,36.9196,2693500.0],["2012-12-21",36.3036,36.4253,35.7941,36.0223,3017200.0],["2012-12-24",35.9918,36.258,35.7181,35.8169,582900.0],["2012-12-26",36.1135,36.5318,34.509,34.5546,1946400.0],["2012-12-27",34.585,35.2162,34.1211,35.1021,2296400.0],["2012-12-28",34.8436,35.2314,34.6915,34.7979,1618000.0],["2012-12-31",34.7751,36.5317,34.7599,36.4785,2284500.0],["2013-01-02",36.5089,37.0336,35.163,36.1667,3231600.0],["2013-01-03",36.2428,36.4557,35.6344,35.8245,1828400.0],["2013-01-04",35.9842,36.2504,35.5051,36.0527,1781900.0],["2013-01-07",35.7181,36.4025,35.1097,36.0375,2030700.0],["2013-01-08",35.9994,36.585,35.566,36.2504,1845600.0],["2013-01-09",36.6382,36.8663,35.7561,36.0299,2918300.0],["2013-01-10",35.4823,36.874,35.4443,36.8663,2497000.0],["2013-01-11",37.0032,37.0032,36.334,36.5622,1390300.0],["2013-01-14",36.5926,37.2542,36.2504,37.1325,1505100.0],["2013-01-15",36.95,38.2351,36.9196,38.1743,2090800.0],["2013-01-16",37.7865,38.1439,37.4291,38.0298,1396700.0],["2013-01-17",38.1515,38.5393,37.9538,38.3036,1499300.0],["2013-01-18",38.2732,38.2808,37.7865,37.8321,2620900.0],["2013-01-22",37.9158,37.9462,37.3987,37.6952,1824300.0],["2013-01-23",37.6116,37.7789,37.2922,37.4899,1120700.0],["2013-01-24",37.4975,38.0983,37.353,37.5964,1133200.0],["2013-01-25",37.7941,38.737,37.6344,38.4709,1820000.0],["2013-01-28",38.3948,38.4025,37.3606,37.6876,2585500.0],["2013-01-29",38.0222,38.6078,37.5812,38.5621,1940200.0],["2013-01-30",38.4785,38.6534,38.0602,38.4481,995000.0],["2013-01-31",38.258,38.7066,37.4595,38.0222,1695800.0],["2013-02-01",38.2808,39.0792,38.0222,38.8359,2194400.0],["2013-02-04",38.5241,38.661,38.0679,38.1667,1781500.0],["2013-02-05",38.4025,39.1629,38.0526,38.7066,1879300.0],["2013-02-06",38.5926,39.3454,38.4253,38.7218,2212500.0],["2013-02-07",38.5165,39.026,38.1287,38.8131,2179100.0],["2013-02-08",38.7903,39.1401,38.3644,38.4937,1502400.0],["2013-02-11",38.334,38.623,37.8701,37.9842,1225800.0],["2013-02-12",38.1971,39.2618,38.1287,38.7066,2142000.0],["2013-02-13",38.7142,38.9576,38.3644,38.4709,1113300.0],["2013-02-14",38.372,39.1249,38.0222,39.0032,1405900.0],["2013-02-15",38.8131,39.6876,38.2199,38.7523,2425700.0],["2013-02-19",39.026,39.604,38.6002,39.5963,2203500.0],["2013-02-20",39.6952,39.8777,38.4633,38.661,2710400.0],["2013-02-21",38.4785,38.5393,36.4329,37.2998,3869000.0],["2013-02-22",36.6686,37.1477,34.22,35.6344,13509600.0],["2013-02-25",35.8626,35.8626,34.3113,34.3493,4030200.0],["2013-02-26",34.4025,34.9044,33.7257,34.5698,2795400.0],["2013-02-27",34.7067,35.3759,34.4633,35.2846,2171500.0],["2013-02-28",35.4068,36.0025,35.2541,35.613,2005200.0],["2013-03-01",35.4145,35.6894,35.1166,35.3381,1739500.0],["2013-03-04",35.1242,35.7963,35.0937,35.3686,1475100.0],["2013-03-05",35.5901,36.0789,35.5061,36.056,2379600.0],["2013-03-06",36.0713,36.2775,35.6665,35.8651,1474000.0],["2013-03-07",36.1629,36.9037,36.1018,36.476,1720200.0],["2013-03-08",36.6593,37.0259,36.3004,36.8579,1436300.0],["2013-03-11",36.8579,37.4231,36.5066,37.2856,1618600.0],["2013-03-12",37.1405,37.4154,36.6211,37.0183,1255000.0],["2013-03-13",37.0489,38.1028,37.0489,38.0112,2419300.0],["2013-03-14",38.1181,38.2403,37.7897,37.9577,1827800.0],["2013-03-15",37.7362,37.8355,37.1329,37.2016,2587500.0],["2013-03-18",36.751,37.278,36.6746,37.0259,1104500.0],["2013-03-19",37.0718,37.1863,35.445,35.8269,1875700.0],["2013-03-20",36.1706,36.5066,35.8192,36.3233,1521600.0],["2013-03-21",36.0713,36.2546,34.9333,35.0861,2121700.0],["2013-03-22",35.2693,35.6436,34.666,35.1013,2228200.0],["2013-03-25",35.1166,35.7276,34.75,35.4221,2189700.0],["2013-03-26",35.4908,35.5519,34.5896,34.8951,1577100.0],["2013-03-27",34.6202,35.3228,34.4369,35.0173,1678800.0],["2013-03-28",34.918,35.3534,34.8798,35.2846,1205400.0],["2013-04-01",35.2159,35.8269,35.0708,35.0861,1340800.0],["2013-04-02",34.8646,35.2082,34.5591,34.7195,2014500.0],["2013-04-03",34.8417,36.3997,34.6049,36.0484,2848900.0],["2013-04-04",36.0254,36.6823,35.7887,36.5601,2161000.0],["2013-04-05",36.0102,37.2016,35.5137,37.1787,1738300.0],["2013-04-08",37.2092,37.8431,37.0641,37.782,1269500.0],["2013-04-09",37.7591,37.7591,36.4684,36.6441,1746100.0],["2013-04-10",36.8808,37.6828,36.7281,37.5606,1868000.0],["2013-04-11",37.4307,38.5152,37.4307,37.8355,2294300.0],["2013-04-12",37.5987,37.9042,36.9114,37.1558,1453900.0],["2013-04-15",37.0107,37.3467,35.5061,35.5672,2012900.0],["2013-04-16",35.8803,36.5982,35.7352,36.5601,2030900.0],["2013-04-17",36.3004,36.499,35.4832,35.6436,1393300.0],["2013-04-18",35.7811,35.8956,34.6736,35.1395,1729000.0],["2013-04-19",35.2541,35.9949,35.0173,35.7199,1335200.0],["2013-04-22",35.72,35.9338,34.918,35.3304,1342900.0],["2013-04-23",35.7123,35.9262,35.025,35.3228,1355500.0],["2013-04-24",35.3915,35.804,35.2999,35.7276,1277000.0],["2013-04-25",35.9643,37.4231,35.5672,36.7663,1798200.0],["2013-04-26",36.8121,37.2856,36.5219,36.9725,1090700.0],["2013-04-29",37.6446,37.9119,37.3467,37.5453,1336700.0],["2013-04-30",37.5987,38.1181,37.4536,37.8508,1382400.0],["2013-05-01",37.782,37.9959,37.4154,37.4613,1045900.0],["2013-05-02",37.5376,37.7133,36.9419,37.4231,1756700.0],["2013-05-03",37.7057,38.2403,37.6217,37.805,1570500.0],["2013-05-06",37.5987,37.7057,36.9037,37.4002,1105600.0],["2013-05-07",37.7439,40.1267,37.7439,39.7678,3911100.0],["2013-05-08",39.6456,40.0962,39.2179,40.0809,2187600.0],["2013-05-09",40.0885,41.3105,39.9281,40.7606,1999000.0],["2013-05-10",40.7835,41.3945,40.478,41.1196,1274000.0],["2013-05-13",41.1196,41.3334,40.5086,40.8446,1248300.0],["2013-05-14",40.8217,41.0203,40.2795,40.9821,1592800.0],["2013-05-15",41.0432,41.6389,40.8599,41.005,1355800.0],["2013-05-16",40.7988,41.0356,40.1955,40.7224,1717700.0],["2013-05-17",40.585,41.4862,40.3176,41.4251,1351800.0],["2013-05-20",41.3181,41.7076,40.8217,41.5549,1287400.0],["2013-05-21",41.5167,41.7306,41.1501,41.4022,1206000.0],["2013-05-22",41.364,42.1812,41.0967,41.3258,1396500.0],["2013-05-23",40.8217,41.7229,40.4246,41.5244,2039900.0],["2013-05-24",38.6527,39.5615,36.6135,38.2021,10392200.0],["2013-05-28",38.393,38.92,37.4536,37.53,3338800.0],["2013-05-29",37.446,38.7596,37.3849,38.2479,2912500.0],["2013-05-30",38.4856,39.2678,38.1099,38.5623,2266300.0],["2013-05-31",38.3016,39.4365,38.2326,38.4013,1908900.0],["2013-06-03",38.455,38.4703,37.6652,38.1252,2216200.0],["2013-06-04",38.1559,38.6467,37.8952,38.3323,1606000.0],["2013-06-05",38.1329,38.8614,37.6575,37.8108,1460700.0],["2013-06-06",37.7495,38.1482,37.2818,38.0332,1231400.0],["2013-06-07",39.1911,40.0652,39.1604,39.6435,2061600.0],["2013-06-10",39.7585,39.9425,39.1221,39.2064,1476300.0],["2013-06-11",38.7233,39.0991,38.4626,38.547,993100.0],["2013-06-12",38.685,38.8077,37.5271,37.6575,1442000.0],["2013-06-13",37.7342,38.1943,37.5271,38.0256,1173700.0],["2013-06-14",38.0562,38.1942,36.9444,37.3891,1639000.0],["2013-06-17",37.6575,38.455,37.3661,37.6421,1450300.0],["2013-06-18",37.6728,38.0409,37.1514,37.5348,1146700.0],["2013-06-19",37.2434,37.5731,36.6606,36.6913,1603700.0],["2013-06-20",36.5763,36.5763,35.6331,36.0319,1856600.0],["2013-06-21",36.2619,36.3846,35.1731,35.2344,2546500.0],["2013-06-24",34.621,34.7206,33.2867,33.3251,3194900.0],["2013-06-25",33.5781,33.9769,33.4324,33.5628,1655100.0],["2013-06-26",33.9539,34.3143,33.7085,33.9845,1249600.0],["2013-06-27",34.2606,34.9123,34.0075,34.7053,1224600.0],["2013-06-28",34.4829,34.9814,34.4369,34.6976,1645200.0],["2013-07-01",34.9123,36.0089,34.8127,35.4184,1447800.0],["2013-07-02",35.7175,37.3584,35.6715,36.7527,2816200.0],["2013-07-03",36.676,36.7987,36.0165,36.4613,1403600.0],["2013-07-05",36.7297,38.1176,36.653,37.7572,1818300.0],["2013-07-08",37.7495,38.6467,37.4888,38.2939,1673000.0],["2013-07-09",38.5163,39.2754,38.4166,39.1144,1298800.0],["2013-07-10",39.0224,39.5438,38.8307,39.4595,1324200.0],["2013-07-11",39.8429,40.1649,38.3399,38.708,1804000.0],["2013-07-12",38.7617,39.4058,38.6236,39.0684,1123400.0],["2013-07-15",38.9917,39.5821,38.6543,39.4135,1143300.0],["2013-07-16",39.4671,39.4748,38.0409,38.5163,1980100.0],["2013-07-17",38.6543,38.8614,38.0332,38.2403,649000.0],["2013-07-18",38.2709,38.6697,38.1559,38.2173,1218500.0],["2013-07-19",38.0102,38.1866,37.4428,37.7418,1416300.0],["2013-07-22",37.8109,38.3399,37.5425,38.1712,954800.0],["2013-07-23",38.1943,38.3476,37.5425,37.8569,830600.0],["2013-07-24",37.9719,38.2633,37.4811,37.7572,804100.0],["2013-07-25",37.7112,38.1406,37.6191,37.8262,1241400.0],["2013-07-26",37.6038,37.6422,36.9597,37.5731,1240600.0],["2013-07-29",37.3201,37.5808,37.2204,37.5041,1716000.0],["2013-07-30",37.5731,38.3399,37.3508,38.1789,1167400.0],["2013-07-31",38.2556,38.34,37.9412,38.2403,959800.0],["2013-08-01",38.34,40.0576,38.3169,39.4595,1511200.0],["2013-08-02",39.2448,39.8735,38.8384,39.7202,859300.0],["2013-08-05",39.5055,39.9732,39.2677,39.6128,745900.0],["2013-08-06",38.0639,38.2939,36.8063,38.0102,3553900.0],["2013-08-07",37.7725,37.8875,37.0057,37.1974,1171900.0],["2013-08-08",37.4045,37.9259,37.1897,37.3661,1928600.0],["2013-08-09",37.2818,38.0332,37.2818,37.7495,1958100.0],["2013-08-12",37.6115,38.6083,37.3968,38.4703,1192100.0],["2013-08-13",38.455,38.9917,38.2786,38.7924,1027100.0],["2013-08-14",38.4243,38.7847,38.1636,38.5086,1155400.0],["2013-08-15",38.0025,38.0025,37.3278,37.4581,1731900.0],["2013-08-16",37.3508,37.9489,37.0364,37.1054,1658200.0],["2013-08-19",37.0977,37.5578,36.7067,36.7757,1077000.0],["2013-08-20",37.0747,37.5578,36.929,37.1897,1730000.0],["2013-08-21",36.584,37.1437,35.6408,35.8862,3273500.0],["2013-08-22",28.3716,29.9435,28.2949,29.5448,18316400.0],["2013-08-23",29.3761,29.7518,28.9083,29.6598,5855800.0],["2013-08-26",29.6598,30.0662,28.916,28.9697,3820000.0],["2013-08-27",28.6399,28.8163,27.5357,27.5894,5376700.0],["2013-08-28",27.4897,28.0648,27.298,27.7274,3522500.0],["2013-08-29",27.5347,27.9279,27.3342,27.7197,2261900.0],["2013-08-30",27.6349,27.7197,27.0566,27.2263,2317000.0],["2013-09-03",27.3959,27.6426,26.7096,26.9333,3288600.0],["2013-09-04",26.8793,27.4499,26.8253,27.0797,2553400.0],["2013-09-05",27.2571,27.8431,27.1414,27.658,2526100.0],["2013-09-06",27.7197,28.406,27.1337,28.1053,3687100.0],["2013-09-09",28.2363,28.8223,28.2363,28.4137,2790400.0],["2013-09-10",28.4291,28.8686,28.0281,28.8532,2739300.0],["2013-09-11",28.8609,29.1076,28.4908,28.645,1849400.0],["2013-09-12",28.7067,28.7607,28.2826,28.6913,2081700.0],["2013-09-13",28.591,28.8455,28.4368,28.699,1641400.0],["2013-09-16",28.9689,29.1385,28.6527,28.7915,1486400.0],["2013-09-17",28.9534,30.0715,28.9534,29.632,2960700.0],["2013-09-18",29.4932,29.8402,29.0151,29.7785,1636400.0],["2013-09-19",29.7091,30.0406,29.4007,29.47,1668800.0],["2013-09-20",29.5471,29.578,29.0228,29.3621,3425000.0],["2013-09-23",29.3621,29.4932,28.6142,28.7221,2299300.0],["2013-09-24",28.7221,29.4238,28.3443,28.992,2686700.0],["2013-09-25",29.2464,29.2464,28.4368,28.5679,1800100.0],["2013-09-26",28.5525,29.0922,27.9742,28.1515,3024600.0],["2013-09-27",28.1978,28.3366,27.3805,27.7352,3935300.0],["2013-09-30",27.473,27.5347,27.1414,27.2725,3263700.0],["2013-10-01",27.3728,27.7814,27.2417,27.6889,2577200.0],["2013-10-02",27.6735,27.8431,27.3419,27.5732,2654300.0],["2013-10-03",27.473,27.766,27.1646,27.3034,2705200.0],["2013-10-04",27.3496,27.3805,26.9718,27.0643,3442300.0],["2013-10-07",26.8716,26.8716,25.954,26.1776,5443400.0],["2013-10-08",26.0542,26.193,25.4528,25.5916,4304200.0],["2013-10-09",25.6918,26.2856,25.5685,26.1082,3149500.0],["2013-10-10",26.3627,26.594,26.1699,26.3241,2603900.0],["2013-10-11",26.2778,26.5015,25.5145,26.3704,5824000.0],["2013-10-14",26.2007,26.5786,26.0388,26.3395,2221800.0],["2013-10-15",26.3241,26.54,26.0465,26.4166,2641700.0],["2013-10-16",26.5554,26.6325,26.2007,26.5631,2400100.0],["2013-10-17",26.5246,26.6171,26.0003,26.4089,2784900.0],["2013-10-18",26.4089,27.2879,26.2624,26.8561,3057500.0],["2013-10-21",26.5477,26.6094,26.0774,26.2085,2146600.0],["2013-10-22",26.1699,26.6403,26.0928,26.6017,1654600.0],["2013-10-23",26.54,27.5193,26.3472,27.3034,2682700.0],["2013-10-24",27.4421,28.2055,27.0489,28.1592,3228000.0],["2013-10-25",28.0976,28.113,27.3728,27.6118,3511100.0],["2013-10-28",27.6503,28.5293,27.4344,28.2518,2108600.0],["2013-10-29",28.2672,28.7607,28.1592,28.3905,2137600.0],["2013-10-30",28.5293,29.4084,28.4985,29.0382,2708000.0],["2013-10-31",28.9997,29.0151,28.3906,28.8995,2260900.0],["2013-11-01",28.8223,28.9534,28.1669,28.4522,2287400.0],["2013-11-04",28.9303,29.9327,28.9303,29.4623,3298400.0],["2013-11-05",29.4392,29.7168,28.7838,29.5394,3483600.0],["2013-11-06",28.1284,28.6219,25.3757,25.5453,17894800.0],["2013-11-07",25.2215,26.0234,24.9902,25.4451,7084700.0],["2013-11-08",25.5068,26.5631,25.2755,26.5014,4602500.0],["2013-11-11",26.6017,27.0643,26.4012,26.4166,2974900.0],["2013-11-12",26.4552,26.8561,26.2624,26.3858,2790400.0],["2013-11-13",26.2162,27.3959,26.1776,27.1646,3758100.0],["2013-11-14",27.1646,27.3342,26.7251,27.1106,2073300.0],["2013-11-15",27.0489,27.0952,26.3395,26.6788,3530000.0],["2013-11-18",26.7867,27.8739,26.6171,26.8716,4645200.0],["2013-11-19",26.7945,27.3188,26.6171,27.126,2476300.0],["2013-11-20",27.1877,27.6426,26.9718,26.9795,3126500.0],["2013-11-21",26.3935,27.8354,26.2162,26.9641,4622200.0],["2013-11-22",26.7405,26.7405,25.6764,26.3318,5145800.0],["2013-11-25",26.4089,26.5014,25.9925,26.2701,2063300.0],["2013-11-26",26.3935,26.6788,25.9771,26.0774,2673700.0],["2013-11-27",26.3721,26.8918,26.217,26.6591,2526200.0],["2013-11-29",26.7987,26.8297,26.2635,26.5893,1469600.0],["2013-12-02",26.5893,26.6358,26.217,26.3876,2730700.0],["2013-12-03",27.0237,28.3112,26.9849,27.9157,7041400.0],["2013-12-04",27.776,27.97,27.2951,27.683,3320000.0],["2013-12-05",27.7528,27.8691,27.4192,27.4348,2047200.0],["2013-12-06",27.6907,27.6907,26.9151,27.0469,2274500.0],["2013-12-09",26.4807,26.5893,25.8679,26.4497,4823000.0],["2013-12-10",26.4109,26.6669,26.0308,26.0619,1761600.0],["2013-12-11",26.1782,26.3101,25.7904,25.8059,1883800.0],["2013-12-12",25.7283,25.9067,25.1854,25.2474,3764500.0],["2013-12-13",25.2862,25.4491,24.6657,24.7588,3812900.0],["2013-12-16",24.9139,25.007,24.5804,24.7355,2886300.0],["2013-12-17",24.7277,24.8906,24.4407,24.6036,2701500.0],["2013-12-18",24.689,24.7122,24.1538,24.6812,2614500.0],["2013-12-19",24.6579,25.1078,24.5338,24.9759,2633600.0],["2013-12-20",25.038,25.7826,24.9294,25.5267,12480700.0],["2013-12-23",25.5965,25.8912,25.294,25.8369,2510400.0],["2013-12-24",25.8834,26.1317,25.705,25.93,835200.0],["2013-12-26",25.9688,26.3643,25.9688,26.0541,1233800.0],["2013-12-27",26.0619,26.3488,25.8757,25.8912,1695000.0],["2013-12-30",25.961,26.0386,25.6197,25.7438,2185700.0],["2013-12-31",25.7904,25.9843,25.4568,25.5267,1673300.0],["2014-01-02",25.1621,25.5267,24.6424,24.8286,3862900.0],["2014-01-03",24.8518,25.7051,24.8208,25.4336,2394500.0],["2014-01-06",25.4801,25.7128,25.2242,25.2784,1795600.0],["2014-01-07",25.643,25.9455,25.4879,25.5965,2223200.0],["2014-01-08",25.5965,25.6895,25.3172,25.5344,3332200.0],["2014-01-09",25.5189,25.8136,25.1543,25.7593,3900300.0],["2014-01-10",29.1567,29.5911,27.97,28.8464,14147600.0],["2014-01-13",28.7844,28.8309,27.7605,28.032,3936200.0],["2014-01-14",28.063,28.3345,27.7062,27.8924,2645700.0],["2014-01-15",28.1096,28.2259,27.745,27.8459,1950300.0],["2014-01-16",27.7528,28.0708,27.3339,27.5666,1903300.0],["2014-01-17",27.4192,27.8303,27.3417,27.4658,1321600.0],["2014-01-21",27.7373,27.8148,27.1788,27.3029,2529800.0],["2014-01-22",27.4115,27.4425,26.9539,27.427,2591500.0],["2014-01-23",27.1788,27.427,26.822,27.4115,3139100.0],["2014-01-24",27.1865,27.4192,26.9926,27.0624,2252500.0],["2014-01-27",27.0624,27.2486,26.3256,26.8453,2312400.0],["2014-01-28",27.2486,29.0559,27.1478,28.1328,6237000.0],["2014-01-29",27.9389,28.1173,27.2951,27.4425,2683400.0],["2014-01-30",27.5821,28.4896,27.3494,27.8769,2087200.0],["2014-01-31",27.6132,27.683,27.2641,27.4425,2182100.0],["2014-02-03",27.5123,27.6519,26.0153,26.1006,3577600.0],["2014-02-04",26.2325,26.3644,25.5422,25.7206,2668200.0],["2014-02-05",25.7206,25.8136,24.6114,25.3793,3976300.0],["2014-02-06",25.3793,26.5971,25.3793,26.5117,2959200.0],["2014-02-07",26.8297,27.1322,26.6281,26.9306,1823800.0],["2014-02-10",26.8608,26.9849,26.0619,26.3178,1938600.0],["2014-02-11",26.3799,26.8996,26.2558,26.4342,2216300.0],["2014-02-12",26.5505,26.853,26.2558,26.3876,1287600.0],["2014-02-13",26.1782,26.8453,26.1239,26.6281,1420500.0],["2014-02-14",26.6126,26.6746,26.3023,26.6203,790600.0],["2014-02-18",26.6126,26.853,26.2558,26.566,1348400.0],["2014-02-19",26.535,27.1167,26.4574,26.8685,2461000.0],["2014-02-20",26.853,26.9926,26.6126,26.8298,1832700.0],["2014-02-21",26.9228,27.458,26.8065,27.0237,2870700.0],["2014-02-24",27.1478,27.7295,26.9849,27.4735,2396000.0],["2014-02-25",27.4658,28.3035,27.2176,27.9157,3780200.0],["2014-02-26",28.986,31.3518,27.9157,31.057,11174800.0],["2014-02-27",30.8399,30.8399,29.9944,30.1573,4183900.0],["2014-02-28",30.3124,30.9329,30.0332,30.739,4714900.0],["2014-03-03",30.3124,30.9252,30.1728,30.4598,1856300.0],["2014-03-04",31.6838,32.6037,31.5513,32.4946,5216700.0],["2014-03-05",32.4166,33.1261,31.9801,32.44,2708200.0],["2014-03-06",32.4244,32.44,31.8397,32.0424,1635200.0],["2014-03-07",32.3543,32.7285,31.8241,32.1516,3434800.0],["2014-03-10",32.1126,32.5024,31.5123,32.1905,2720900.0],["2014-03-11",32.2061,32.2139,30.9821,31.2862,3040600.0],["2014-03-12",31.0601,31.216,30.5066,30.8418,2140700.0],["2014-03-13",30.9432,31.1848,30.0544,30.5689,2698500.0],["2014-03-14",30.2883,30.7015,30.1791,30.3584,1738300.0],["2014-03-17",30.452,30.7015,30.2727,30.6001,1071400.0],["2014-03-18",30.7015,31.2862,30.491,30.7015,1721000.0],["2014-03-19",30.6781,30.951,30.3506,30.7171,1444700.0],["2014-03-20",30.6625,30.873,30.5222,30.7483,1247600.0],["2014-03-21",30.9899,31.9722,30.6313,30.8964,3972700.0],["2014-03-24",30.9665,31.177,30.2649,30.6781,1370100.0],["2014-03-25",30.7015,31.0757,29.8283,30.1401,1867000.0],["2014-03-26",30.374,30.4286,29.3683,29.4073,1831900.0],["2014-03-27",29.3683,30.0466,29.3449,29.5009,1471200.0],["2014-03-28",29.61,30.2571,29.5866,30.2337,1196500.0],["2014-03-31",30.3429,30.4052,29.8205,30.0154,856400.0],["2014-04-01",30.1323,30.4442,30.0154,30.109,1091900.0],["2014-04-02",30.1791,31.3797,30.0076,31.2082,1934800.0],["2014-04-03",31.1692,31.2394,30.3896,30.5689,1358000.0],["2014-04-04",30.834,30.834,30.1869,30.2883,1582100.0],["2014-04-07",30.1869,30.2103,29.1344,29.3683,2765700.0],["2014-04-08",29.4385,29.4541,28.1287,28.9473,3725200.0],["2014-04-09",28.9629,29.2046,28.3002,29.0877,1366500.0],["2014-04-10",29.0019,29.2358,27.8792,28.0664,2147300.0],["2014-04-11",27.6921,28.3626,27.4271,27.8637,2585000.0],["2014-04-14",28.1443,28.3548,27.3179,27.8714,1587700.0],["2014-04-15",28.0118,28.0897,27.2478,27.8325,1783500.0],["2014-04-16",28.004,28.0508,27.5362,27.926,1386600.0],["2014-04-17",27.9494,28.0196,26.9359,27.7701,3251400.0],["2014-04-21",27.8247,28.043,27.5986,27.926,939200.0],["2014-04-22",28.0196,29.7737,27.6687,28.9083,3895300.0],["2014-04-23",28.8928,29.6334,28.8538,29.0643,2315000.0],["2014-04-24",29.1266,29.2514,28.5263,29.1812,1792100.0],["2014-04-25",28.9161,28.9473,28.3236,28.5497,1509800.0],["2014-04-28",28.846,29.0955,27.8481,28.6121,1909900.0],["2014-04-29",28.6121,28.9863,28.4639,28.729,1111400.0],["2014-04-30",28.6979,28.8694,28.0508,28.6589,1330200.0],["2014-05-01",29.532,30.3662,29.3839,29.5009,3487200.0],["2014-05-02",29.5009,30.2649,29.4697,29.7503,1592200.0],["2014-05-05",29.5476,30.0544,29.0097,29.7425,1396500.0],["2014-05-06",29.6646,29.8985,28.7056,28.7212,2256900.0],["2014-05-07",28.7836,28.807,27.6687,27.8169,3057300.0],["2014-05-08",28.0975,28.9941,27.8403,28.0664,2269800.0],["2014-05-09",28.0663,29.1344,27.9104,29.0253,2587400.0],["2014-05-12",29.228,30.1869,29.228,29.8829,2231100.0],["2014-05-13",29.9219,30.2415,29.532,30.1246,1373800.0],["2014-05-14",30.1246,30.1635,29.6256,29.8049,1156700.0],["2014-05-15",29.649,29.7737,28.5341,28.8928,1938400.0],["2014-05-16",29.0721,29.7893,28.8304,29.6256,1677900.0],["2014-05-19",29.4697,29.8595,29.2514,29.8283,1762800.0],["2014-05-20",30.1168,30.2493,28.8772,28.9785,2120700.0],["2014-05-21",28.9707,29.571,28.4874,28.7134,1467300.0],["2014-05-22",28.7056,29.2202,28.4796,29.0019,1645400.0],["2014-05-23",29.1266,29.4307,28.6121,28.9707,1700300.0],["2014-05-27",29.2202,29.2202,28.5419,28.5809,2191600.0],["2014-05-28",28.5341,28.5731,26.9203,27.3803,5688800.0],["2014-05-29",28.7368,29.4307,28.3392,28.9551,6545500.0],["2014-05-30",29.0019,29.7425,28.9395,29.6334,3497400.0],["2014-06-02",29.6646,30.1947,29.3215,30.0622,1910000.0],["2014-06-03",29.9917,30.4619,29.6547,30.1719,1435100.0],["2014-06-04",29.9838,30.6343,29.8663,30.4305,1340700.0],["2014-06-05",30.3678,31.1437,30.1954,30.7988,1802500.0],["2014-06-06",30.7675,31.1985,30.5324,30.9634,1882800.0],["2014-06-09",31.1828,31.9587,31.1437,31.7549,2380900.0],["2014-06-10",31.6139,32.0763,31.3788,31.7158,2007800.0],["2014-06-11",31.7393,32.3662,31.5982,32.186,2064400.0],["2014-06-12",31.99,32.4211,31.9274,32.1781,1425200.0],["2014-06-13",32.2722,32.8208,32.2016,32.6875,1648400.0],["2014-06-16",32.664,33.095,32.5543,33.0245,1635700.0],["2014-06-17",33.1107,33.6201,32.8678,33.4242,1888400.0],["2014-06-18",33.3772,33.6593,33.0324,33.6201,1206400.0],["2014-06-19",33.6985,33.9649,33.2831,33.385,1250600.0],["2014-06-20",33.6985,33.816,33.4242,33.5182,2494200.0],["2014-06-23",33.6358,34.0041,33.5966,33.9571,1186600.0],["2014-06-24",33.7847,34.012,33.3223,33.4947,2170400.0],["2014-06-25",33.3145,33.816,33.2596,33.7377,1099000.0],["2014-06-26",33.6828,33.8004,32.8129,33.1577,1389600.0],["2014-06-27",33.7142,34.3881,33.5653,33.7298,2180500.0],["2014-06-30",33.6593,34.0355,33.6436,33.8944,1029400.0],["2014-07-01",33.9101,34.2863,33.8082,33.9963,1349000.0],["2014-07-02",33.8552,34.2,33.3066,33.3693,1089800.0],["2014-07-03",33.5653,34.3568,33.4164,33.8787,1088600.0],["2014-07-07",33.8709,34.1765,33.3301,33.3772,823700.0],["2014-07-08",33.3928,33.4164,32.3976,32.7345,1697000.0],["2014-07-09",32.8756,33.5417,32.7581,33.5182,1126500.0],["2014-07-10",32.9305,33.0715,32.4368,32.6719,1447200.0],["2014-07-11",32.7032,32.8521,32.327,32.3584,882500.0],["2014-07-14",32.6562,32.8051,32.2722,32.4916,997600.0],["2014-07-15",32.57,32.7346,32.0919,32.1625,1271600.0],["2014-07-16",32.3662,32.4289,31.418,31.5198,1896900.0],["2014-07-17",31.512,31.5433,30.7597,30.8694,2138300.0],["2014-07-18",31.0418,31.7079,30.9242,31.6766,1116600.0],["2014-07-21",31.5904,31.6844,30.7048,30.7597,1247000.0],["2014-07-22",30.4305,30.7675,30.0935,30.1797,2936600.0],["2014-07-23",30.1797,30.5716,30.1562,30.2895,1356900.0],["2014-07-24",30.4148,30.791,30.3365,30.3835,1287100.0],["2014-07-25",30.313,30.4697,29.7722,29.8192,1227100.0],["2014-07-28",29.6782,30.1719,29.3725,30.1484,1378400.0],["2014-07-29",30.1484,30.3992,29.8741,29.9525,1567800.0],["2014-07-30",30.0935,30.8615,30.0543,30.6735,1686900.0],["2014-07-31",30.6264,31.0418,29.8819,30.8302,2827200.0],["2014-08-01",30.697,31.0575,30.0152,30.0857,1868400.0],["2014-08-04",30.117,30.9869,30.0073,30.9086,1362800.0],["2014-08-05",30.8929,31.896,30.6813,31.7393,2312200.0],["2014-08-06",31.4101,32.1468,31.3396,32.1311,1531700.0],["2014-08-07",32.4916,32.4916,31.8098,31.9039,1810500.0],["2014-08-08",32.2095,32.5857,32.0606,32.4446,1520900.0],["2014-08-11",32.5465,32.7267,32.2095,32.57,1276400.0],["2014-08-12",33.5104,33.5104,32.1703,32.327,1591900.0],["2014-08-13",32.4289,32.5621,31.5982,32.2173,1343600.0],["2014-08-14",32.1311,32.5308,31.3631,32.4367,1883300.0],["2014-08-15",32.6719,32.6719,31.559,31.9039,1655400.0],["2014-08-18",32.0841,32.6327,32.0371,32.6013,1850200.0],["2014-08-19",32.9383,33.5339,32.9383,33.3537,2295500.0],["2014-08-20",33.7925,34.7878,33.722,34.4508,3521200.0],["2014-08-21",34.4351,34.4822,33.722,34.0903,2403400.0],["2014-08-22",33.8866,34.396,33.2518,34.3254,2156900.0],["2014-08-25",34.396,34.4273,33.8239,34.1295,2474000.0],["2014-08-26",34.2941,35.4696,34.059,35.1326,3100000.0],["2014-08-27",35.3442,35.6577,34.584,34.6389,3955200.0],["2014-08-28",32.5921,33.828,31.8206,32.9621,9524700.0],["2014-08-29",33.0959,33.1431,32.6944,32.907,2383700.0],["2014-09-02",32.9227,33.1353,32.5606,33.0014,2116700.0],["2014-09-03",33.1195,33.3793,32.7653,32.8361,1431600.0],["2014-09-04",32.8046,33.0251,32.2063,32.411,2028600.0],["2014-09-05",32.1748,32.2614,31.6474,32.1748,1973400.0],["2014-09-08",31.9623,32.3087,31.8284,32.2142,1257000.0],["2014-09-09",32.104,32.4031,31.915,31.9623,1362000.0],["2014-09-10",31.8914,32.3323,31.7497,32.2299,1690000.0],["2014-09-11",32.1591,32.8676,31.9938,32.6708,2346700.0],["2014-09-12",32.6472,32.718,32.3165,32.5291,1128100.0],["2014-09-15",32.4661,32.6393,32.2772,32.3401,795200.0],["2014-09-16",32.2221,33.3636,32.1433,32.8755,1384000.0],["2014-09-17",32.8046,33.0487,32.4425,32.5212,1360600.0],["2014-09-18",32.5606,32.6078,31.8442,31.8757,2512200.0],["2014-09-19",32.1197,32.1984,31.2301,31.3954,3047000.0],["2014-09-22",31.2222,31.2695,29.9233,29.9784,2783900.0],["2014-09-23",29.7895,30.6003,29.7895,30.2146,1865300.0],["2014-09-24",29.5454,30.3642,29.4824,30.3012,2871200.0],["2014-09-25",30.1752,30.3642,29.4509,29.4588,1743500.0],["2014-09-26",29.4431,29.4746,28.8054,29.0416,3214700.0],["2014-09-29",28.8054,29.4116,28.7424,28.9786,1789600.0],["2014-09-30",28.8684,28.9392,28.089,28.6086,2918400.0],["2014-10-01",28.4748,28.648,27.3569,27.656,3308900.0],["2014-10-02",27.6718,28.1441,27.1837,27.6718,2189000.0],["2014-10-03",28.0418,28.5535,27.7269,28.2307,2286300.0],["2014-10-06",28.089,28.215,27.2545,27.2703,2214400.0],["2014-10-07",27.1758,27.4041,26.853,26.9554,1676100.0],["2014-10-08",26.853,27.7898,26.6405,27.7111,2071700.0],["2014-10-09",27.475,27.8371,26.6169,26.6483,2292600.0],["2014-10-10",26.6877,26.7822,26.0973,26.2311,2450900.0],["2014-10-13",26.3019,26.9239,26.0894,26.3649,2512100.0],["2014-10-14",26.6956,27.4828,26.5539,27.1443,2321400.0],["2014-10-15",26.5617,27.5222,26.0894,27.2073,2476000.0],["2014-10-16",26.7271,27.7347,26.5066,27.3884,1977800.0],["2014-10-17",27.4671,27.4671,25.4911,25.6249,4051600.0],["2014-10-20",25.6249,26.3256,25.6092,26.1445,2567100.0],["2014-10-21",26.2547,26.7192,26.1524,26.4122,2090000.0],["2014-10-22",26.4279,26.546,25.7981,25.8139,2007900.0],["2014-10-23",26.0028,26.7113,25.8926,26.4594,2567400.0],["2014-10-24",25.2392,25.4675,24.4126,24.9479,4093300.0],["2014-10-27",24.7983,25.4045,24.5779,25.373,1958300.0],["2014-10-28",25.3021,26.0264,24.9164,26.0107,1922800.0],["2014-10-29",26.0107,26.6641,25.8139,26.5303,3448200.0],["2014-10-30",26.3492,26.7979,26.3177,26.42,1630100.0],["2014-10-31",26.7979,27.1443,26.2941,26.3571,1895900.0],["2014-11-03",26.3019,26.3964,25.6092,25.6721,2044400.0],["2014-11-04",25.5698,26.0107,25.1132,25.9162,1625900.0],["2014-11-05",26.0264,26.6877,25.987,26.609,2094300.0],["2014-11-06",26.7192,27.9473,26.5303,27.8528,2740400.0],["2014-11-07",24.4755,24.8377,23.027,23.2238,14650700.0],["2014-11-10",22.7987,23.0506,22.3106,22.5861,5559800.0],["2014-11-11",22.5783,23.0427,22.4051,22.8853,3480600.0],["2014-11-12",22.901,23.3025,22.783,23.1057,2627000.0],["2014-11-13",23.1057,23.4049,22.5783,22.7515,2423600.0],["2014-11-14",22.2791,22.8695,22.2161,22.7515,3023500.0],["2014-11-17",22.7042,23.0979,22.5625,22.9719,3004200.0],["2014-11-18",22.8538,23.0979,22.6098,22.783,1973900.0],["2014-11-19",22.7672,23.0506,22.5232,22.8144,1465100.0],["2014-11-20",22.7751,23.7198,22.7751,23.4993,2124800.0],["2014-11-21",23.8694,23.9323,23.1057,23.1845,2119600.0],["2014-11-24",23.1923,23.4836,23.0034,23.2159,2676900.0],["2014-11-25",23.46,23.8694,23.3183,23.3813,1780400.0],["2014-11-26",23.3262,23.3576,22.8459,23.0821,1481100.0],["2014-11-28",23.1297,23.4309,22.8126,22.8681,1696900.0],["2014-12-01",22.8285,23.0028,22.2815,22.3132,5067100.0],["2014-12-02",22.337,22.6382,21.9882,22.0675,3079400.0],["2014-12-03",21.8773,23.3754,21.584,22.8364,8835000.0],["2014-12-04",22.448,22.6303,21.6474,22.1151,5972300.0],["2014-12-05",22.012,22.1943,21.6078,21.6316,4221400.0],["2014-12-08",21.5206,21.5602,20.7596,20.8865,4115700.0],["2014-12-09",22.1071,22.7016,21.798,22.559,8059900.0],["2014-12-10",22.337,22.5431,22.0754,22.4242,4117200.0],["2014-12-11",22.7413,22.9791,21.5602,21.6395,3089900.0],["2014-12-12",21.4968,22.2657,21.4255,22.0041,2558200.0],["2014-12-15",22.0992,22.2102,21.5364,21.6236,2736400.0],["2014-12-16",21.5602,22.012,21.4017,21.4255,2191500.0],["2014-12-17",21.5364,21.9724,21.37,21.8139,2113600.0],["2014-12-18",22.1943,22.3925,21.6712,21.9724,1662200.0],["2014-12-19",21.9962,22.1468,21.4889,21.8535,3083800.0],["2014-12-22",22.0358,22.1151,21.6712,21.7901,2352500.0],["2014-12-23",21.9169,22.7888,21.798,22.3766,2564900.0],["2014-12-24",22.4638,22.7413,22.226,22.2419,546600.0],["2014-12-26",22.3846,22.7175,22.2895,22.3687,799800.0],["2014-12-29",22.3529,22.9791,22.3529,22.7413,1286900.0],["2014-12-30",22.5907,22.9553,22.3529,22.7968,1103000.0],["2014-12-31",22.7254,22.9791,22.6144,22.7016,967700.0],["2015-01-02",22.7968,22.8522,22.2736,22.6541,1131800.0],["2015-01-05",22.4242,22.9157,22.1309,22.4084,2228700.0],["2015-01-06",22.4955,22.9632,22.1547,22.8919,4246300.0],["2015-01-07",23.1297,23.6132,23.0266,23.2486,3355400.0],["2015-01-08",23.5894,23.8589,22.9157,23.0742,2180100.0],["2015-01-09",23.0028,23.1455,22.1785,22.3449,2037700.0],["2015-01-12",22.3608,22.4876,21.9407,22.4242,1554600.0],["2015-01-13",22.4718,23.0583,22.234,22.337,1798700.0],["2015-01-14",22.0596,22.5193,21.8931,22.4718,1674100.0],["2015-01-15",22.4004,22.5907,21.2828,21.3303,1959700.0],["2015-01-16",21.3224,21.4017,20.8072,21.3066,2303500.0],["2015-01-20",21.2431,21.4334,20.181,20.5377,2367000.0],["2015-01-21",20.3871,20.8547,20.284,20.7993,1404400.0],["2015-01-22",20.8389,21.6078,20.72,21.473,1553700.0],["2015-01-23",21.4809,21.5523,21.1163,21.2907,1405800.0],["2015-01-26",21.1956,21.6712,21.0054,21.5364,1126100.0],["2015-01-27",21.2035,21.6553,21.1797,21.4017,1235700.0],["2015-01-28",21.4889,21.5919,20.5773,20.7041,1992800.0],["2015-01-29",20.7834,20.8706,20.4188,20.6804,1439100.0],["2015-01-30",20.4663,20.6962,20.0145,20.2285,2600100.0],["2015-02-02",19.7371,20.2286,18.9603,20.0779,3597000.0],["2015-02-03",20.2365,20.5218,19.9432,20.4346,3237900.0],["2015-02-04",20.3395,20.6804,19.9987,20.2127,2342100.0],["2015-02-05",20.1096,20.6724,20.0145,20.4663,1864100.0],["2015-02-06",20.5298,20.6645,20.2048,20.4346,1960000.0],["2015-02-09",18.9999,19.8639,18.889,19.1109,3980100.0],["2015-02-10",19.1902,19.3408,18.7146,19.2457,3210300.0],["2015-02-11",19.214,19.6182,19.0316,19.428,1931800.0],["2015-02-12",19.6261,20.07,19.4359,19.9987,1462500.0],["2015-02-13",19.6975,20.7279,19.6578,20.6724,2908900.0],["2015-02-17",20.5535,20.6328,20.3157,20.5773,1774900.0],["2015-02-18",20.4822,21.0054,20.3395,20.4267,2171000.0],["2015-02-19",20.3157,20.7438,20.2523,20.3157,1569000.0],["2015-02-20",20.3554,20.5535,20.1017,20.4426,1308000.0],["2015-02-23",20.4743,20.5456,20.2286,20.3633,930700.0],["2015-02-24",20.3078,20.5456,20.078,20.3395,1090300.0],["2015-02-25",20.1889,20.2286,19.6578,19.7054,2223800.0],["2015-02-26",18.9445,19.1823,18.3262,19.0475,4161500.0],["2015-02-27",19.0235,19.8228,19.0235,19.7749,2837300.0],["2015-03-02",19.7749,19.7749,19.0475,19.5191,3409500.0],["2015-03-03",19.3113,19.4312,19.0875,19.1754,3867600.0],["2015-03-04",17.7366,18.1443,16.0901,16.202,23171800.0],["2015-03-05",15.7703,16.17,15.4586,16.154,16451100.0],["2015-03-06",16.13,16.2659,15.8503,16.122,4939200.0],["2015-03-09",16.17,16.6815,15.9302,16.5616,4952900.0],["2015-03-10",16.4497,17.0252,16.2739,16.7935,4573400.0],["2015-03-11",16.7375,17.2171,16.6815,17.1132,3464100.0],["2015-03-12",17.1052,17.281,16.7455,16.9053,2908600.0],["2015-03-13",16.8494,16.9293,16.5377,16.7135,2190500.0],["2015-03-16",16.7535,16.7615,16.2419,16.3938,3375400.0],["2015-03-17",16.3858,16.6656,16.178,16.5377,2663400.0],["2015-03-18",16.4577,16.6496,16.2579,16.5457,1801600.0],["2015-03-19",16.6656,17.2411,16.4338,17.0572,2767300.0],["2015-03-20",17.0892,17.5608,17.0173,17.4809,4120200.0],["2015-03-23",17.4489,18.2962,17.3849,17.9445,3562000.0],["2015-03-24",17.9844,18.1762,17.7446,17.9524,2037100.0],["2015-03-25",18.0004,18.0803,17.6247,17.6887,1960300.0],["2015-03-26",17.6407,17.9285,17.3929,17.5128,1941700.0],["2015-03-27",17.4009,17.5128,17.1611,17.361,2535700.0],["2015-03-30",17.4169,17.7366,17.3769,17.5368,1274000.0],["2015-03-31",17.4968,17.8405,17.3929,17.6167,1691300.0],["2015-04-01",17.5208,17.7686,17.289,17.7047,2630900.0],["2015-04-02",17.6327,18.0244,17.5608,17.7606,1686100.0],["2015-04-06",17.5288,18.0803,17.5288,17.9924,2041000.0],["2015-04-07",17.9844,17.9844,17.4409,17.4729,2153500.0],["2015-04-08",17.5448,17.9524,17.4089,17.4489,2036700.0],["2015-04-09",17.4489,18.0803,17.329,17.5848,3385500.0],["2015-04-10",17.5848,17.5928,17.2171,17.361,1722500.0],["2015-04-13",17.4009,17.6487,17.313,17.4729,1696000.0],["2015-04-14",17.5448,17.6247,16.9933,17.0652,2773300.0],["2015-04-15",17.0732,18.2402,16.9693,18.1842,3803400.0],["2015-04-16",18.0404,18.8317,18.0244,18.2961,3286400.0],["2015-04-17",18.2002,18.2162,17.5608,17.6727,2832200.0],["2015-04-20",17.8645,17.9604,17.4249,17.8325,2338400.0],["2015-04-21",17.9045,17.9604,17.361,17.6167,2003700.0],["2015-04-22",17.6807,17.7366,17.4249,17.7047,1000800.0],["2015-04-23",17.6887,18.5359,17.6567,18.2961,2590500.0],["2015-04-24",18.3761,18.3841,18.0963,18.2722,2040700.0],["2015-04-27",18.3041,18.6798,18.0084,18.1043,2598100.0],["2015-04-28",18.0803,18.2002,17.7686,18.1603,2806000.0],["2015-04-29",18.0723,18.1603,17.3929,17.6647,2312900.0],["2015-04-30",17.5448,18.1203,17.4809,17.9684,3000800.0],["2015-05-01",18.0484,18.0883,17.5608,17.9924,1666000.0],["2015-05-04",17.7286,17.9045,17.2411,17.4089,2753000.0],["2015-05-05",17.297,17.5688,17.1212,17.361,1531400.0],["2015-05-06",17.4489,17.4889,17.0812,17.3929,1137500.0],["2015-05-07",17.4329,17.8645,17.2411,17.7286,1782400.0],["2015-05-08",17.8325,17.9045,17.4089,17.5048,1474300.0],["2015-05-11",17.4968,17.9764,17.4729,17.6407,1203600.0],["2015-05-12",17.5208,17.5208,17.1451,17.2251,1319300.0],["2015-05-13",17.2011,17.4888,17.0173,17.4569,1002200.0],["2015-05-14",17.4968,17.5208,16.9373,16.9853,1329400.0],["2015-05-15",17.0013,17.2251,16.9213,17.1212,1245400.0],["2015-05-18",17.2251,17.4009,17.0252,17.329,1550200.0],["2015-05-19",17.273,17.369,16.4178,16.5776,3353800.0],["2015-05-20",16.6256,16.9054,16.5057,16.6336,2412100.0],["2015-05-21",16.6816,16.9293,16.5696,16.5936,1631100.0],["2015-05-22",16.4657,16.7295,16.3858,16.6416,1236500.0],["2015-05-26",16.4577,16.6176,15.9062,16.0741,3996000.0],["2015-05-27",16.0261,16.0981,15.6664,15.7064,4693000.0],["2015-05-28",16.9054,17.9604,16.6016,17.8246,11539600.0],["2015-05-29",17.4939,17.5019,16.4212,16.5099,7626200.0],["2015-06-01",16.4696,16.8567,16.3889,16.4534,3555900.0],["2015-06-02",16.4454,17.4616,16.4373,17.0664,3609800.0],["2015-06-03",17.2035,17.9052,17.1793,17.8891,4064400.0],["2015-06-04",17.8649,18.6392,17.6391,18.5343,4147400.0],["2015-06-05",18.4214,18.5988,18.0827,18.1068,3428000.0],["2015-06-08",18.2036,18.5343,17.8971,17.9778,2373900.0],["2015-06-09",17.9939,18.1714,17.752,17.9052,2561000.0],["2015-06-10",18.3004,19.1312,18.1633,18.4295,4051800.0],["2015-06-11",18.4295,18.5504,18.1714,18.2601,1936500.0],["2015-06-12",18.2117,18.2843,17.9536,18.1875,1739500.0],["2015-06-15",18.002,18.002,17.4535,17.5261,3220000.0],["2015-06-16",17.4858,17.76,17.4697,17.7278,1818100.0],["2015-06-17",17.8891,18.0585,17.7762,17.9375,1711100.0],["2015-06-18",17.9052,18.0665,17.76,17.9536,1425200.0],["2015-06-19",17.9859,18.131,17.6229,18.0181,1958400.0],["2015-06-22",18.0504,18.3165,17.9375,18.2036,1758900.0],["2015-06-23",18.3488,18.8892,18.3407,18.8005,2357600.0],["2015-06-24",18.7118,18.9053,18.5262,18.5504,1943900.0],["2015-06-25",18.6311,18.9456,18.4214,18.8731,2547300.0],["2015-06-26",18.9376,19.0424,18.7118,19.0424,7419600.0],["2015-06-29",18.7763,18.8973,17.7923,17.8568,3308900.0],["2015-06-30",17.7116,17.76,17.0987,17.3487,3262500.0],["2015-07-01",17.5261,17.6794,17.2922,17.4374,2154000.0],["2015-07-02",17.3568,17.5665,16.8648,17.0341,1865900.0],["2015-07-06",16.8567,17.1793,16.7357,17.0745,3738900.0],["2015-07-07",17.1148,17.4455,16.7277,17.381,1682400.0],["2015-07-08",17.3084,17.4213,17.0341,17.2358,2243800.0],["2015-07-09",17.3648,17.5826,17.1471,17.389,2025700.0],["2015-07-10",17.5907,17.7439,17.1067,17.5987,1712400.0],["2015-07-13",17.7278,18.0101,17.5987,17.9455,1967600.0],["2015-07-14",17.8891,18.3166,17.76,18.244,2347100.0],["2015-07-15",18.2682,18.3649,17.6955,17.7762,2234700.0],["2015-07-16",17.7842,18.0827,17.7278,18.0504,1793000.0],["2015-07-17",17.9939,18.0262,17.4939,17.5342,1603500.0],["2015-07-20",17.5826,17.6391,17.2358,17.3729,1555900.0],["2015-07-21",17.2761,17.5503,16.7196,16.9051,2005100.0],["2015-07-22",16.776,16.9777,16.6712,16.9616,1827300.0],["2015-07-23",17.139,17.381,16.8567,16.889,1389800.0],["2015-07-24",16.897,16.9777,16.1308,16.3808,1962500.0],["2015-07-27",16.2034,16.4292,16.026,16.0986,1883900.0],["2015-07-28",16.1228,16.1308,15.6146,15.8969,2275300.0],["2015-07-29",15.9292,16.276,15.8485,16.0582,1835400.0],["2015-07-30",16.0582,16.2034,15.9292,16.0502,1642900.0],["2015-07-31",16.0663,16.2679,15.9615,16.2034,1413700.0],["2015-08-03",16.2115,16.3567,15.5743,15.6792,1964700.0],["2015-08-04",15.7276,15.8324,15.3646,15.4291,1968200.0],["2015-08-05",15.6146,16.3325,15.4049,15.6792,2173600.0],["2015-08-06",15.6792,15.9614,15.5259,15.9292,2936900.0],["2015-08-07",15.9534,16.3083,15.7921,15.8243,1790500.0],["2015-08-10",15.905,16.397,15.8324,16.3808,1634700.0],["2015-08-11",16.3486,16.518,16.0905,16.3808,1514600.0],["2015-08-12",16.2679,16.276,15.5259,15.9453,2097800.0],["2015-08-13",15.8647,16.0179,15.2033,15.2598,2575200.0],["2015-08-14",15.2194,15.4937,15.1226,15.3404,1876700.0],["2015-08-17",15.3404,15.6146,15.0984,15.4614,1677000.0],["2015-08-18",15.4453,15.4453,14.2838,14.4935,6087300.0],["2015-08-19",14.421,14.4774,13.9612,14.1548,3777200.0],["2015-08-20",14.0419,14.1951,13.7677,13.7838,2778300.0],["2015-08-21",13.566,13.9048,13.195,13.2676,4287200.0],["2015-08-24",12.5498,13.9532,12.4369,13.9532,7033500.0],["2015-08-25",14.2354,14.5661,13.3563,13.929,5701800.0],["2015-08-26",15.9131,16.1228,14.8646,15.2517,13510100.0],["2015-08-27",15.5662,16.0179,14.6387,15.2114,8445500.0],["2015-08-28",15.3336,16.2711,15.3336,15.6353,5721800.0],["2015-08-31",15.8064,16.3445,15.7168,16.1896,3534400.0],["2015-09-01",15.8309,16.6542,15.7412,16.3445,3822000.0],["2015-09-02",16.4912,16.8417,16.3037,16.6542,2094300.0],["2015-09-03",16.6542,16.9151,16.4097,16.6298,2140300.0],["2015-09-04",16.3608,16.8173,16.32,16.6705,1979800.0],["2015-09-08",16.9559,17.0537,16.6542,17.0374,2461500.0],["2015-09-09",17.2004,17.6732,17.127,17.2738,3469300.0],["2015-09-10",17.1434,17.3064,16.1896,16.3037,3246800.0],["2015-09-11",16.1081,16.32,15.5782,15.8961,3947800.0],["2015-09-14",15.8961,16.7031,15.8961,16.2874,3321900.0],["2015-09-15",16.2548,16.7928,16.2385,16.7195,2487900.0],["2015-09-16",16.7521,17.5265,16.6705,17.4613,2610000.0],["2015-09-17",17.4287,17.7058,17.2086,17.3879,2476200.0],["2015-09-18",17.1433,17.5102,17.0781,17.233,2354200.0],["2015-09-21",17.3145,18.0074,17.2819,17.7955,2784600.0],["2015-09-22",17.6162,17.7955,17.5183,17.7792,1663700.0],["2015-09-23",17.8607,18.0971,17.5102,17.7955,1902200.0],["2015-09-24",17.6162,17.983,17.4694,17.8852,2110200.0],["2015-09-25",18.0401,18.1379,17.7874,17.9096,1863700.0],["2015-09-28",17.7629,17.8852,16.8336,16.9803,2594000.0],["2015-09-29",16.9966,17.3553,16.9477,17.2167,1913700.0],["2015-09-30",17.3798,17.4287,16.8499,17.2738,2103600.0],["2015-10-01",17.3308,17.3961,16.1733,16.3119,3243700.0],["2015-10-02",16.1407,16.589,15.8472,16.589,2624200.0],["2015-10-05",16.7521,16.9966,16.6461,16.8825,1679300.0],["2015-10-06",16.7684,16.8662,16.2956,16.4178,1837500.0],["2015-10-07",16.6053,16.7276,16.2711,16.6379,2383700.0],["2015-10-08",16.5564,17.2901,16.4667,16.964,2247300.0],["2015-10-09",16.8906,17.1107,16.3363,16.9803,2183500.0],["2015-10-12",17.0781,17.2982,16.4994,16.589,1829500.0],["2015-10-13",16.5157,16.9803,16.3934,16.5646,1465000.0],["2015-10-14",16.5809,17.0863,16.3771,16.4097,2439800.0],["2015-10-15",16.4749,16.5157,15.945,16.3689,1893300.0],["2015-10-16",16.3934,16.7439,16.2059,16.6379,1732500.0],["2015-10-19",16.8662,17.5183,16.7439,17.0863,2549100.0],["2015-10-20",17.0537,17.7629,16.9966,17.6162,2072100.0],["2015-10-21",17.6732,17.7873,17.176,17.233,1813500.0],["2015-10-22",17.4042,17.5509,17.0618,17.3308,1657800.0],["2015-10-23",17.4368,17.5102,16.4586,16.8254,2716300.0],["2015-10-26",16.8336,17.0211,16.5564,16.9069,1516800.0],["2015-10-27",16.8825,17.0129,16.1407,16.4504,1401100.0],["2015-10-28",16.483,17.3635,16.426,17.2738,1948600.0],["2015-10-29",17.233,17.3798,16.8417,17.0374,1219600.0],["2015-10-30",16.9966,17.4857,16.8091,17.2738,1464100.0],["2015-11-02",17.3553,17.3553,16.589,17.2086,2377500.0],["2015-11-03",17.5183,18.1868,17.3716,18.0156,2578700.0],["2015-11-04",18.0319,18.5292,17.6488,18.4803,2706900.0],["2015-11-05",18.4477,19.0427,18.3824,18.9531,2380600.0],["2015-11-06",18.5373,18.8797,18.2928,18.4395,2503300.0],["2015-11-09",18.3824,18.5618,17.6162,17.9096,2192100.0],["2015-11-10",17.3553,18.3906,17.1841,18.3172,1967800.0],["2015-11-11",18.2194,18.2194,17.1515,17.4287,2384700.0],["2015-11-12",17.4613,17.4613,16.9151,17.1515,2806600.0],["2015-11-13",16.2303,16.3852,15.3255,16.2222,5569400.0],["2015-11-16",16.1407,16.3282,15.3336,15.9206,3343400.0],["2015-11-17",15.6434,15.8798,15.1217,15.2766,3906500.0],["2015-11-18",15.4722,16.157,15.3744,16.0999,5495000.0],["2015-11-19",16.0347,16.3608,15.7412,15.888,3783700.0],["2015-11-20",18.5129,20.3796,18.3172,19.8661,21210600.0],["2015-11-23",19.9313,20.5019,19.8335,20.4612,8293400.0],["2015-11-24",20.3226,21.9529,20.1758,21.4149,7320600.0],["2015-11-25",21.4394,21.9448,21.2274,21.7818,3634800.0],["2015-11-27",21.7818,22.0856,21.6093,21.9378,1474900.0],["2015-11-30",21.9625,22.0939,20.944,21.0015,5673800.0],["2015-12-01",21.2725,21.6257,21.1083,21.1493,5006700.0],["2015-12-02",21.1658,21.3218,20.6401,20.7305,3862200.0],["2015-12-03",21.1329,21.3711,20.6812,20.9522,3466300.0],["2015-12-04",20.7715,21.79,20.558,21.5846,3787800.0],["2015-12-07",21.6093,21.9296,21.2479,21.7325,4124200.0],["2015-12-08",21.4943,21.946,21.2397,21.6257,3657100.0],["2015-12-09",21.5107,22.5374,21.4697,21.6996,4047700.0],["2015-12-10",21.6257,22.0282,21.0754,21.2561,3229600.0],["2015-12-11",20.9686,21.4861,20.8783,21.4697,3952200.0],["2015-12-14",21.5189,21.9789,20.9769,21.0261,3460600.0],["2015-12-15",21.2397,21.7735,21.059,21.5025,2445400.0],["2015-12-16",21.6668,22.2417,21.56,22.0199,3093800.0],["2015-12-17",22.1431,22.2171,21.1575,21.2725,2114500.0],["2015-12-18",21.1247,21.4368,20.714,20.7797,4009200.0],["2015-12-21",20.9522,21.0836,20.6894,20.9769,1956800.0],["2015-12-22",21.2479,22.3813,20.9522,22.3649,4308600.0],["2015-12-23",22.4799,22.8413,21.9542,22.5127,2218400.0],["2015-12-24",22.521,22.6113,21.9296,22.3238,946600.0],["2015-12-28",22.2581,22.7591,22.1267,22.6031,1703200.0],["2015-12-29",22.7099,23.1698,22.5702,22.6934,1471100.0],["2015-12-30",22.6934,22.8331,22.291,22.5538,1140400.0],["2015-12-31",22.3978,22.7674,22.176,22.176,1607400.0],["2016-01-04",21.79,22.7099,21.6339,22.4717,3019500.0],["2016-01-05",22.4717,22.7099,22.1842,22.6113,3104200.0],["2016-01-06",22.2335,22.5867,21.7735,22.1596,2299100.0],["2016-01-07",21.8557,23.0302,21.8557,22.677,4177200.0],["2016-01-08",22.5127,22.6688,20.8947,20.9686,5266200.0],["2016-01-11",21.0754,21.3875,20.5251,21.2479,2969500.0],["2016-01-12",21.5764,21.7407,21.0754,21.3875,2310700.0],["2016-01-13",21.3875,21.6011,20.7715,20.9686,2400200.0],["2016-01-14",20.9029,21.6339,20.5498,21.4204,1877400.0],["2016-01-15",20.8619,21.0754,19.942,20.9851,3837300.0],["2016-01-19",21.1822,21.3547,20.2705,20.714,2974500.0],["2016-01-20",20.3937,21.2479,19.6791,20.9933,4198500.0],["2016-01-21",21.0015,21.6996,20.8619,21.4779,2894900.0],["2016-01-22",21.8064,21.9214,20.9111,21.2233,1648300.0],["2016-01-25",21.1493,21.215,20.3691,20.5333,1988300.0],["2016-01-26",20.6812,21.3136,20.6483,21.1165,2224600.0],["2016-01-27",21.0918,21.5354,20.8537,21.1001,1670000.0],["2016-01-28",21.4697,21.5764,20.8372,20.9604,1884700.0],["2016-01-29",21.0918,21.7407,21.0015,21.5518,2253700.0],["2016-02-01",21.4614,21.8393,21.1411,21.6421,2011800.0],["2016-02-02",21.5682,22.0446,21.3875,21.6832,2869900.0],["2016-02-03",21.8475,22.3567,21.2232,21.9378,2631800.0],["2016-02-04",21.6914,21.9953,20.7058,20.8537,2640500.0],["2016-02-05",20.8537,21.1575,19.9173,20.057,2839100.0],["2016-02-08",19.8023,20.2541,19.4163,20.2294,3285200.0],["2016-02-09",20.0159,20.4758,19.2603,19.8188,2573000.0],["2016-02-10",19.9748,20.0898,19.5149,19.5395,1711300.0],["2016-02-11",19.2849,20.1637,19.2849,19.7777,2378300.0],["2016-02-12",19.9338,20.4266,19.7449,20.3444,1994100.0],["2016-02-16",20.6319,20.9769,20.1473,20.8126,1514000.0],["2016-02-17",21.0179,21.5436,20.8865,21.2315,1833600.0],["2016-02-18",21.1986,22.0199,21.0426,21.8475,2309000.0],["2016-02-19",21.6011,21.7818,21.1411,21.7653,1674400.0],["2016-02-22",21.9378,22.9563,21.7489,22.8166,2539700.0],["2016-02-23",22.9645,23.2437,22.6195,22.7509,2238400.0],["2016-02-24",22.5456,22.8988,22.1514,22.8331,2472200.0],["2016-02-25",22.8166,23.2273,22.4388,23.1616,2670000.0],["2016-02-26",23.0466,23.4491,22.5702,23.3916,3576800.0],["2016-02-29",23.4983,24.2293,23.2437,23.8597,5304600.0],["2016-03-01",23.9747,24.1801,23.7119,24.0979,5201500.0],["2016-03-02",25.7188,26.0082,23.4942,25.1482,12693100.0],["2016-03-03",25.0489,25.9173,24.5114,25.7519,4693600.0],["2016-03-04",25.7767,27.1329,25.4293,26.6946,4507800.0],["2016-03-07",26.645,27.1494,26.1323,26.4548,3227100.0],["2016-03-08",26.3804,26.9179,26.0992,26.1405,1811900.0],["2016-03-09",26.215,26.6781,26.033,26.339,2357700.0],["2016-03-10",26.4382,26.8765,26.3555,26.6367,1704100.0],["2016-03-11",26.8352,26.86,26.4879,26.8435,1510800.0],["2016-03-14",26.6615,26.9592,26.5457,26.6533,1947200.0],["2016-03-15",26.5623,26.5871,25.479,25.8511,2283200.0],["2016-03-16",25.7849,26.4134,25.5699,26.1653,1813700.0],["2016-03-17",26.124,26.4052,25.7684,26.339,1949500.0],["2016-03-18",26.5209,26.7773,26.1075,26.215,2556700.0],["2016-03-21",26.215,26.4052,25.6774,25.6857,1772400.0],["2016-03-22",26.5044,26.8848,26.1736,26.1902,3361900.0],["2016-03-23",26.0496,26.1488,25.3301,25.4955,1995000.0],["2016-03-24",25.4211,26.0826,25.2888,25.9751,1519500.0],["2016-03-28",25.9255,26.2811,25.6774,26.1157,1726400.0],["2016-03-29",26.033,26.43,25.8924,26.2232,1198300.0],["2016-03-30",26.2232,26.3307,25.9007,26.2315,1333800.0],["2016-03-31",26.2729,26.4548,26.0082,26.0826,1444000.0],["2016-04-01",25.9917,26.3059,25.7436,26.0992,1447200.0],["2016-04-04",26.1984,26.769,26.1653,26.3555,1772100.0],["2016-04-05",26.215,26.2894,25.4211,25.4624,1188200.0],["2016-04-06",25.4707,25.5947,24.8753,25.3384,1265900.0],["2016-04-07",25.0903,25.3466,24.2881,24.4783,1384200.0],["2016-04-08",24.1972,24.3212,23.2544,23.6514,2537600.0],["2016-04-11",23.6679,23.7423,23.0394,23.2379,2370700.0],["2016-04-12",23.2213,23.6927,22.8078,23.4446,1953000.0],["2016-04-13",23.5935,23.8002,23.4363,23.7258,1669700.0],["2016-04-14",23.6431,23.7837,23.1221,23.2461,1257200.0],["2016-04-15",23.2627,23.6348,23.2627,23.5769,1271100.0],["2016-04-18",23.5025,23.825,23.3536,23.5852,970100.0],["2016-04-19",23.7092,24.0731,23.5769,23.8333,1227200.0],["2016-04-20",23.7919,24.5445,23.7423,24.1723,2004700.0],["2016-04-21",24.2799,24.5279,23.5852,23.8002,1393800.0],["2016-04-22",23.7919,24.255,23.6265,23.8746,1555900.0],["2016-04-25",23.6762,23.6762,22.9898,23.3454,1633500.0],["2016-04-26",23.2958,23.7589,22.9815,23.6596,1280200.0],["2016-04-27",23.1469,23.2461,22.7169,23.1386,1746300.0],["2016-04-28",23.0146,23.0725,22.568,22.6176,1001100.0],["2016-04-29",22.6755,22.6755,21.9064,22.1049,1625200.0],["2016-05-02",22.2042,22.6342,21.7493,22.5019,2174700.0],["2016-05-03",22.3778,22.5184,21.8403,21.9395,1363300.0],["2016-05-04",21.8651,22.1049,21.6666,21.8403,1231800.0],["2016-05-05",21.5012,21.5012,20.2442,20.5502,3856800.0],["2016-05-06",20.5089,20.8562,20.0292,20.7156,3268300.0],["2016-05-09",20.7652,21.5012,20.757,21.1374,2569000.0],["2016-05-10",20.3435,20.8231,19.9713,20.7652,2687600.0],["2016-05-11",20.3766,20.5419,19.8804,19.8969,2663100.0],["2016-05-12",19.8804,20.2277,19.7646,20.0706,2558600.0],["2016-05-13",19.7646,20.2856,19.7646,19.8804,2116000.0],["2016-05-16",19.9052,20.2194,19.7646,20.0623,2297100.0],["2016-05-17",19.9796,20.0788,19.012,19.0947,3998400.0],["2016-05-18",18.9542,19.1609,18.6482,18.9376,2782400.0],["2016-05-19",19.4586,20.3435,19.4586,19.7481,3871800.0],["2016-05-20",19.5496,20.2194,19.4752,20.1946,3097100.0],["2016-05-23",20.2442,21.0795,20.1946,20.3931,2613600.0],["2016-05-24",20.6164,20.9472,20.451,20.5419,2788200.0],["2016-05-25",20.1781,20.9223,19.9052,20.7404,5394000.0],["2016-05-26",18.5241,18.9707,16.7544,17.4904,19976800.0],["2016-05-27",17.201,17.3333,16.6386,16.6965,6396200.0],["2016-05-31",16.6965,16.9281,16.2582,16.4484,5773800.0],["2016-06-01",16.4484,16.5821,16.2145,16.3064,3906300.0],["2016-06-02",16.2647,16.4819,16.1477,16.2897,4329800.0],["2016-06-03",16.3148,16.4484,16.2062,16.2229,3781900.0],["2016-06-06",16.2647,16.3231,15.872,15.8971,4216300.0],["2016-06-07",15.8052,16.2229,15.5964,16.0308,3403700.0],["2016-06-08",16.0892,16.1226,15.7969,15.8887,2661700.0],["2016-06-09",15.8553,15.8887,15.5713,15.5713,2685000.0],["2016-06-10",15.3207,16.0725,15.2372,15.6632,4878600.0],["2016-06-13",15.4627,15.8637,15.4126,15.8052,4507200.0],["2016-06-14",15.8052,15.9639,15.2956,15.5546,3219400.0],["2016-06-15",15.7551,16.3398,15.7467,15.989,4442800.0],["2016-06-16",16.0391,16.131,15.4209,15.5797,4598000.0],["2016-06-17",15.5797,16.1226,15.5462,15.8553,4124600.0],["2016-06-20",15.9556,16.1394,15.6214,15.7384,3161000.0],["2016-06-21",15.872,16.0475,15.7384,15.8804,2898200.0],["2016-06-22",15.9472,16.1143,15.6632,15.872,3336800.0],["2016-06-23",15.9556,16.2396,15.9472,16.1477,3327200.0],["2016-06-24",15.5045,15.6047,14.8362,14.8445,6070800.0],["2016-06-27",14.619,14.7526,13.7753,14.0342,4671500.0],["2016-06-28",14.3517,14.5354,14.0676,14.1595,3022200.0],["2016-06-29",14.3266,14.7025,14.1261,14.6023,2184700.0],["2016-06-30",14.644,14.9949,14.5605,14.8779,2304400.0],["2016-07-01",14.9114,15.2706,14.9114,15.162,1639500.0],["2016-07-05",14.7443,15.02,14.502,14.6858,1688200.0],["2016-07-06",14.6524,15.187,14.6357,15.1118,2440100.0],["2016-07-07",15.1035,15.3625,15.0784,15.2204,2224800.0],["2016-07-08",15.4126,15.9973,15.4126,15.9472,3252700.0],["2016-07-11",15.9806,16.131,15.8136,15.9806,1453800.0],["2016-07-12",16.0642,16.3064,16.0391,16.2563,1640700.0],["2016-07-13",16.3064,16.3816,15.8804,16.0057,1153300.0],["2016-07-14",16.1226,16.2563,16.0391,16.0475,1421100.0],["2016-07-15",16.1143,16.2981,15.9973,16.0224,1089500.0],["2016-07-18",16.0976,16.8494,15.9222,16.5487,3057600.0],["2016-07-19",16.5988,16.6155,16.3816,16.4902,1339300.0],["2016-07-20",16.5403,16.6907,16.4568,16.674,1267800.0],["2016-07-21",16.6322,17.0416,16.6322,16.933,2087300.0],["2016-07-22",16.7826,16.8745,16.4986,16.8077,1668800.0],["2016-07-25",16.8494,17.0165,16.816,16.8995,1702700.0],["2016-07-26",16.9831,17.4425,16.9246,17.3757,2154200.0],["2016-07-27",17.4342,17.643,17.0416,17.2838,2214000.0],["2016-07-28",17.2755,17.2755,16.7659,17.0833,924300.0],["2016-07-29",17.0833,17.3757,16.9246,17.3005,1358400.0],["2016-08-01",17.3423,17.359,16.958,17.3005,1445900.0],["2016-08-02",17.2504,17.3757,16.532,16.557,1507600.0],["2016-08-03",16.3064,16.8494,15.989,16.7993,1686900.0],["2016-08-04",16.8327,17.075,16.8327,16.9162,951200.0],["2016-08-05",17.0917,17.8769,17.075,17.7266,1731500.0],["2016-08-08",17.5678,17.8602,17.4509,17.8268,1500400.0],["2016-08-09",17.6013,17.643,17.2003,17.2838,1812100.0],["2016-08-10",17.2838,17.5678,17.2337,17.3005,1153500.0],["2016-08-11",17.9605,18.2194,17.5344,17.9521,1845800.0],["2016-08-12",17.9354,18.3698,17.7767,18.2946,2335100.0],["2016-08-15",18.3781,18.8376,18.3531,18.7791,1406700.0],["2016-08-16",18.7123,18.9295,18.4533,18.4617,2012900.0],["2016-08-17",18.3698,18.6705,18.1609,18.303,1731700.0],["2016-08-18",18.5118,18.7457,18.3364,18.7206,1564300.0],["2016-08-19",18.6371,19.0632,18.6288,18.8376,1764200.0],["2016-08-22",18.7875,18.8376,18.4283,18.5285,1526400.0],["2016-08-23",18.6789,19.0464,18.6371,18.9796,1714100.0],["2016-08-24",18.7123,18.729,18.303,18.6288,2019600.0],["2016-08-25",18.5953,19.1383,18.5703,18.9044,1437300.0],["2016-08-26",18.9796,19.4558,18.6371,18.8961,2962000.0],["2016-08-29",18.8961,19.4558,18.8292,19.1717,5062600.0],["2016-08-30",16.2897,16.2981,15.0868,15.2789,23020200.0],["2016-08-31",15.2958,15.4563,14.8989,14.9833,7222800.0],["2016-09-01",14.9157,14.9833,14.561,14.6286,3675000.0],["2016-09-02",14.6286,14.7722,14.3161,14.3752,3528300.0],["2016-09-06",14.3752,14.5357,14.1472,14.3076,4018100.0],["2016-09-07",14.561,14.6961,14.4597,14.5948,3377600.0],["2016-09-08",14.6624,14.8651,14.5103,14.5779,3330000.0],["2016-09-09",14.5272,14.5863,14.257,14.5695,3586800.0],["2016-09-12",14.6201,14.9749,14.5526,14.8566,3213200.0],["2016-09-13",14.7468,14.958,14.5695,14.7299,2629600.0],["2016-09-14",14.8144,14.8651,14.5441,14.713,3652100.0],["2016-09-15",14.713,15.0509,14.6201,14.882,2108300.0],["2016-09-16",14.6539,14.882,14.5779,14.713,2259000.0],["2016-09-19",14.7468,14.7975,14.5188,14.637,2505600.0],["2016-09-20",14.6455,14.7468,14.1894,14.2316,2821600.0],["2016-09-21",14.2401,14.3245,13.8431,14.1556,3279500.0],["2016-09-22",14.2569,14.2823,13.9613,14.2232,3218100.0],["2016-09-23",14.2738,14.4428,14.0627,14.1218,2355800.0],["2016-09-26",14.0627,14.0796,13.6235,13.6319,3023400.0],["2016-09-27",13.6488,13.8009,13.5897,13.7164,2946500.0],["2016-09-28",13.5644,13.6404,13.2772,13.4292,3476800.0],["2016-09-29",13.3279,13.4461,13.0998,13.1252,2638100.0],["2016-09-30",13.2434,13.5475,13.1759,13.4208,2340600.0],["2016-10-03",13.4208,13.463,13.1421,13.2772,13191500.0],["2016-10-04",13.311,13.5644,13.235,13.4377,2380700.0],["2016-10-05",13.4546,13.8769,13.3617,13.7502,2695000.0],["2016-10-06",13.6657,13.7164,13.1843,13.4884,3197200.0],["2016-10-07",13.6826,14.1303,13.6066,13.6151,3688800.0],["2016-10-10",13.6151,13.9276,13.6151,13.6742,2232400.0],["2016-10-11",13.6826,13.7502,13.4123,13.4715,2233700.0],["2016-10-12",13.4546,13.7248,13.387,13.6235,1496800.0],["2016-10-13",13.5137,13.5982,13.311,13.463,2182700.0],["2016-10-14",13.4968,13.5897,13.2434,13.2857,1791300.0],["2016-10-17",13.2012,13.6404,13.0914,13.1759,3447100.0],["2016-10-18",13.2603,13.2772,12.7873,12.9985,2532000.0],["2016-10-19",13.0661,13.0745,12.8549,13.0492,1910300.0],["2016-10-20",13.1674,13.3194,13.0576,13.2941,1856400.0],["2016-10-21",13.1167,13.3786,13.1167,13.3025,2357900.0],["2016-10-24",13.3617,13.4377,12.8887,13.1083,2184700.0],["2016-10-25",12.9225,13.0407,12.8127,12.914,1787500.0],["2016-10-26",12.8465,13.1167,12.838,13.0069,1484100.0],["2016-10-27",12.99,13.0069,12.686,12.7367,1661000.0],["2016-10-28",12.6015,12.8042,12.4242,12.5508,2629100.0],["2016-10-31",12.5508,12.5762,12.1623,12.3397,2539600.0],["2016-11-01",12.2637,12.5171,12.0863,12.2299,2244800.0],["2016-11-02",12.2215,12.3566,12.0103,12.3144,2175500.0],["2016-11-03",12.3735,12.4664,12.213,12.2383,1406200.0],["2016-11-04",12.3228,12.534,12.0863,12.2721,2290900.0],["2016-11-07",12.4579,12.6269,12.4326,12.4917,1606800.0],["2016-11-08",12.441,12.5508,12.1454,12.3481,1748000.0],["2016-11-09",12.0525,12.7958,11.8245,12.7113,4104900.0],["2016-11-10",13.0323,13.7502,13.0323,13.2519,5587000.0],["2016-11-11",13.1674,13.8178,13.0238,13.7502,4255900.0],["2016-11-14",13.5475,14.6539,13.5475,14.0965,4744700.0],["2016-11-15",13.5728,13.7248,13.1759,13.5052,3059300.0],["2016-11-16",13.4461,13.9529,13.4461,13.7586,1777100.0],["2016-11-17",13.7586,14.3499,13.708,14.2992,4090400.0],["2016-11-18",12.7113,12.9225,11.985,12.3312,17959900.0],["2016-11-21",12.0441,12.6522,12.0103,12.4664,7461600.0],["2016-11-22",12.5593,13.3194,12.534,13.0829,5224100.0],["2016-11-23",12.8042,13.2012,12.7536,12.9985,3309900.0],["2016-11-25",13.1167,13.1505,12.8127,12.8718,1206400.0],["2016-11-28",12.838,12.9647,12.4579,12.4833,2818100.0],["2016-11-29",12.5677,12.762,12.1201,12.7451,4792000.0],["2016-11-30",12.6167,12.6937,12.1973,12.3,3542600.0],["2016-12-01",12.1973,12.4455,12.1117,12.2059,3027100.0],["2016-12-02",12.1631,12.5654,12.1459,12.1545,3102100.0],["2016-12-05",12.223,12.7708,12.223,12.7451,3152400.0],["2016-12-06",12.8221,13.1046,12.6595,13.0704,2906800.0],["2016-12-07",13.1217,13.5839,13.0019,13.4898,2926400.0],["2016-12-08",13.5925,14.0034,13.4983,13.9006,3841100.0],["2016-12-09",13.6524,13.8493,13.4727,13.5155,2345600.0],["2016-12-12",13.233,13.4213,12.5311,12.6082,3718600.0],["2016-12-13",12.7194,12.8221,12.3599,12.3599,3294600.0],["2016-12-14",12.4198,12.5482,11.8464,11.8549,5006400.0],["2016-12-15",11.9234,12.0175,11.4269,11.4441,3618600.0],["2016-12-16",11.4869,11.6238,11.29,11.3927,4523700.0],["2016-12-19",11.4184,11.5725,11.1017,11.1787,3374200.0],["2016-12-20",11.2215,11.3841,11.1359,11.2386,2853900.0],["2016-12-21",11.2044,11.2729,10.9562,10.9904,2232600.0],["2016-12-22",10.999,11.0418,10.2543,10.2971,5057200.0],["2016-12-23",10.2971,10.4683,10.1516,10.22,3000900.0],["2016-12-27",10.3484,10.3912,10.1516,10.2714,2694700.0],["2016-12-28",10.3827,10.5111,10.143,10.28,2111900.0],["2016-12-29",10.2971,10.4768,10.1516,10.2971,2198700.0],["2016-12-30",10.3056,10.4255,10.2029,10.2714,1963600.0],["2017-01-03",9.9633,10.3741,9.8691,10.3656,4616000.0],["2017-01-04",10.5453,11.076,10.5196,10.9733,5002700.0],["2017-01-05",10.6994,10.7165,10.3656,10.4169,3671100.0],["2017-01-06",10.5282,10.5624,10.066,10.1088,3910600.0],["2017-01-09",10.0574,10.2457,9.9975,10.143,2164800.0],["2017-01-10",10.1773,10.5368,10.1002,10.2628,4275000.0],["2017-01-11",10.2029,10.3399,10.0403,10.3228,2745700.0],["2017-01-12",10.3142,10.357,10.0403,10.1173,2368800.0],["2017-01-13",10.1944,10.3741,10.1002,10.1687,1836600.0],["2017-01-17",10.2457,10.7422,10.2457,10.3142,3393300.0],["2017-01-18",10.357,10.3998,10.066,10.3399,2264100.0],["2017-01-19",10.3399,10.3656,9.8691,10.0574,3277400.0],["2017-01-20",10.0403,10.1944,9.929,10.1858,2689700.0],["2017-01-23",10.0574,10.1858,9.8862,9.9804,2780500.0],["2017-01-24",9.9975,10.1858,9.9804,10.0917,2260900.0],["2017-01-25",10.1687,10.3399,10.1088,10.2971,1986300.0],["2017-01-26",10.3056,10.434,10.0061,10.0232,2500600.0],["2017-01-27",10.0232,10.0917,9.6637,9.7236,4555800.0],["2017-01-30",9.4925,9.7322,9.3898,9.6466,3690200.0],["2017-01-31",9.4839,10.0317,9.3384,9.9376,4015300.0],["2017-02-01",10.0061,10.0317,9.6637,9.7236,3551200.0],["2017-02-02",9.6294,10.0403,9.5866,9.8178,3074300.0],["2017-02-03",9.852,10.2115,9.7835,10.0061,2750100.0],["2017-02-06",10.0146,10.2372,9.852,9.8777,2371300.0],["2017-02-07",9.929,9.9804,9.6466,9.6637,2925700.0],["2017-02-08",9.6466,10.1858,9.5952,10.1173,2805500.0],["2017-02-09",10.1173,10.6994,10.1173,10.4768,4342500.0],["2017-02-10",10.5624,10.8363,10.4768,10.7422,3478500.0],["2017-02-13",10.785,10.8706,10.5282,10.571,2895500.0],["2017-02-14",10.5282,10.8706,10.5282,10.7336,2058700.0],["2017-02-15",10.6395,10.862,10.4854,10.6737,3115000.0],["2017-02-16",10.7679,10.7935,10.2714,10.3313,3406300.0],["2017-02-17",10.3399,10.4597,10.1944,10.4426,2665100.0],["2017-02-21",10.6223,10.7422,10.5539,10.6138,2618300.0],["2017-02-22",10.6994,10.7422,10.28,10.3142,2228500.0],["2017-02-23",10.2029,10.2543,9.8862,9.9119,3644500.0],["2017-02-24",10.1173,10.3484,9.7664,10.2543,4408900.0],["2017-02-27",10.2115,10.5453,10.1516,10.5111,3812000.0],["2017-02-28",10.4426,10.4426,10.0574,10.2372,4623900.0],["2017-03-01",10.3242,10.3242,9.5495,10.1762,10412300.0],["2017-03-02",10.8988,11.9695,10.7943,11.5952,20024000.0],["2017-03-03",11.4646,11.482,10.568,10.655,10111300.0],["2017-03-06",10.6202,10.803,10.272,10.4461,5588400.0],["2017-03-07",10.4026,10.5418,10.1501,10.2023,5369500.0],["2017-03-08",10.1501,10.3939,10.037,10.2894,4362400.0],["2017-03-09",10.2285,10.3416,10.1327,10.2459,3104400.0],["2017-03-10",10.2111,10.4896,10.1675,10.4287,2729300.0],["2017-03-13",10.3764,10.5244,10.1327,10.1675,2632500.0],["2017-03-14",10.2023,10.2546,9.8977,10.1327,3126800.0],["2017-03-15",10.1588,10.2894,9.889,10.2807,2346300.0],["2017-03-16",10.272,10.4983,10.2111,10.4983,2861400.0],["2017-03-17",10.5593,10.5767,10.2198,10.4461,4194300.0],["2017-03-20",10.4461,10.5157,10.0892,10.1588,4382700.0],["2017-03-21",10.2111,10.2111,9.6278,9.9499,3748300.0],["2017-03-22",9.8629,9.9238,9.4276,9.6104,5388700.0],["2017-03-23",9.6278,9.9325,9.6278,9.7932,2800000.0],["2017-03-24",9.8019,9.9499,9.7062,9.8454,1948000.0],["2017-03-27",9.7062,10.2111,9.7062,10.0718,2956300.0],["2017-03-28",10.0108,10.3416,10.0108,10.3155,2843600.0],["2017-03-29",10.3242,10.8465,10.3155,10.6898,5032200.0],["2017-03-30",10.6289,10.8204,10.5331,10.655,3193500.0],["2017-03-31",10.655,10.7943,10.2633,10.3852,3516900.0],["2017-04-03",10.359,10.3852,9.8629,9.889,3744400.0],["2017-04-04",9.7845,9.8019,9.358,9.5146,5979200.0],["2017-04-05",9.5495,9.6017,9.1752,9.2448,3985200.0],["2017-04-06",9.3405,9.6017,9.21,9.2535,4263100.0],["2017-04-07",9.2361,9.3318,9.1403,9.2448,3175500.0],["2017-04-10",9.3144,9.6975,9.2622,9.5146,3257600.0],["2017-04-11",9.5146,9.8106,9.358,9.7758,3250100.0],["2017-04-12",9.7671,9.8367,9.6365,9.6888,1669100.0],["2017-04-13",9.6887,9.7236,9.3405,9.4189,2430000.0],["2017-04-17",9.4276,9.5408,9.2622,9.5234,1948200.0],["2017-04-18",9.6278,9.6975,9.3841,9.6104,2760200.0],["2017-04-19",9.6365,9.8193,9.6191,9.6713,1865400.0],["2017-04-20",9.7758,10.4635,9.7584,10.1849,6079800.0],["2017-04-21",10.1762,10.1762,9.8716,10.1675,2653300.0],["2017-04-24",10.2894,10.4983,10.2111,10.3852,2947900.0],["2017-04-25",10.3939,10.5331,10.2459,10.2546,2391600.0],["2017-04-26",10.3068,10.6811,10.2459,10.5244,3503800.0],["2017-04-27",10.5244,10.5854,10.2981,10.5506,2234200.0],["2017-04-28",10.5418,10.5854,10.3852,10.4374,2055900.0],["2017-05-01",10.4635,10.5418,10.3416,10.4374,1876400.0],["2017-05-02",10.4374,10.8813,10.3155,10.8378,2961300.0],["2017-05-03",10.7508,10.8465,10.5854,10.7508,2207300.0],["2017-05-04",10.7247,10.7856,10.4374,10.4722,2800000.0],["2017-05-05",10.5244,10.9858,10.4983,10.8988,3180600.0],["2017-05-08",10.951,11.2992,10.9336,11.0032,2958900.0],["2017-05-09",10.9945,11.2208,10.9684,11.0293,2013600.0],["2017-05-10",12.1001,12.6224,11.5865,12.3786,16072100.0],["2017-05-11",12.248,12.4396,12.1523,12.2742,7531300.0],["2017-05-12",12.0478,12.2742,11.9521,12.0391,4168700.0],["2017-05-15",12.0739,12.2219,11.8041,11.9521,5574900.0],["2017-05-16",11.7693,11.9521,11.6039,11.7867,2918000.0],["2017-05-17",11.7867,11.7867,11.2208,11.2295,3468700.0],["2017-05-18",11.247,11.3862,10.8639,10.9336,2677200.0],["2017-05-19",11.0032,11.0554,10.655,10.8465,2685600.0],["2017-05-22",10.8378,11.0206,10.7682,10.8813,2417300.0],["2017-05-23",10.9162,10.9597,10.6115,10.6202,2016000.0],["2017-05-24",10.6115,11.8302,10.3765,11.2208,11067300.0],["2017-05-25",11.8998,12.3438,11.8128,12.2306,8410000.0],["2017-05-26",12.1697,12.1871,11.3253,11.5081,6274800.0],["2017-05-30",11.5603,11.7431,11.5081,11.5778,2930500.0],["2017-05-31",11.5601,11.675,11.2242,11.6573,3172100.0],["2017-06-01",11.6219,12.2318,11.4894,12.1522,3222700.0],["2017-06-02",12.0904,12.1876,11.6926,11.8606,2114200.0],["2017-06-05",11.8252,11.8694,11.4894,11.507,2222700.0],["2017-06-06",11.4098,11.4098,10.7381,10.8884,3653900.0],["2017-06-07",10.9149,10.9414,10.6056,10.6674,2856500.0],["2017-06-08",10.7381,10.9414,10.6763,10.8707,3663700.0],["2017-06-09",10.8442,11.3391,10.6498,11.2419,4229800.0],["2017-06-12",11.0475,11.4629,10.9856,11.1535,3312000.0],["2017-06-13",11.1624,11.2596,11.0033,11.1005,3032500.0],["2017-06-14",11.1359,11.1447,10.8619,11.074,3059600.0],["2017-06-15",10.9768,11.2154,10.8442,11.074,2795200.0],["2017-06-16",10.8972,11.0828,10.7912,11.074,2176100.0],["2017-06-19",11.1182,11.1447,10.8177,11.127,1745700.0],["2017-06-20",11.1182,11.1182,10.6851,10.7912,1606200.0],["2017-06-21",10.7735,10.9061,10.6144,10.6498,1230700.0],["2017-06-22",10.8088,10.8884,10.5702,10.7823,2949800.0],["2017-06-23",10.7381,10.9149,10.4907,10.8619,2586000.0],["2017-06-26",10.8707,10.9149,10.6586,10.8,2448400.0],["2017-06-27",10.7823,11.0298,10.7293,10.9768,2702600.0],["2017-06-28",11.0298,11.18,10.8442,10.8707,3410300.0],["2017-06-29",10.9414,11.1624,10.8796,11.0298,1830800.0],["2017-06-30",11.0475,11.127,10.8354,10.9944,3152300.0],["2017-07-03",11.1005,11.3833,11.0563,11.2773,977800.0],["2017-07-05",11.2507,11.3568,11.1712,11.3391,1602000.0],["2017-07-06",11.2242,11.2861,10.8088,10.8442,1734000.0],["2017-07-07",10.853,10.853,10.6232,10.747,1335800.0],["2017-07-10",9.5362,9.5804,8.4049,8.4756,27839400.0],["2017-07-11",8.4756,8.6082,8.0249,8.1663,14182700.0],["2017-07-12",8.2105,8.29,7.7863,7.857,9872100.0],["2017-07-13",7.9012,8.0514,7.8304,7.9807,6909100.0],["2017-07-14",8.0249,8.0867,7.8481,7.857,5990100.0],["2017-07-17",7.857,8.2989,7.8481,8.1928,4588000.0],["2017-07-18",8.184,8.2812,8.1044,8.2016,3428200.0],["2017-07-19",8.2812,8.5021,8.2812,8.4314,4047800.0],["2017-07-20",8.511,8.617,8.4138,8.5021,2489200.0],["2017-07-21",8.5375,8.5463,8.2635,8.4491,3315800.0],["2017-07-24",8.3519,8.3696,8.1928,8.2105,2153800.0],["2017-07-25",8.184,8.5994,8.1751,8.4579,2278700.0],["2017-07-26",8.4314,8.5552,8.29,8.4314,2001600.0],["2017-07-27",8.5375,8.7408,8.3872,8.7054,3013500.0],["2017-07-28",8.6612,8.7231,8.4933,8.6877,4491900.0],["2017-07-31",8.7319,8.7673,8.564,8.6966,2541000.0],["2017-08-01",8.7319,8.9971,8.7054,8.9705,2647800.0],["2017-08-02",8.9175,8.9705,8.5994,8.7761,2139200.0],["2017-08-03",8.7496,8.9529,8.6966,8.8115,1851000.0],["2017-08-04",8.8291,9.0236,8.8026,8.9882,1838700.0],["2017-08-07",9.0324,9.2268,8.9617,9.0324,2275500.0],["2017-08-08",9.1208,9.271,9.0413,9.0501,1966700.0],["2017-08-09",8.9264,8.9352,8.6082,8.8998,2128800.0],["2017-08-10",8.7938,8.8203,8.5552,8.6435,2702000.0],["2017-08-11",8.5728,8.7496,8.5198,8.6701,2708000.0],["2017-08-14",8.7584,8.7584,8.5463,8.5817,1475800.0],["2017-08-15",8.5198,8.5375,8.0691,8.2812,3014200.0],["2017-08-16",8.4668,8.617,8.4049,8.4579,2295900.0],["2017-08-17",8.3784,8.5375,8.2635,8.3872,1594500.0],["2017-08-18",8.3342,8.564,8.2105,8.5375,2316300.0],["2017-08-21",8.4138,8.4756,7.9807,8.2105,3563400.0],["2017-08-22",8.29,8.3784,8.0779,8.0868,4302600.0],["2017-08-23",8.3961,8.5994,8.2282,8.4933,6614000.0],["2017-08-24",9.5627,10.146,9.3329,9.9427,20454800.0],["2017-08-25",10.2255,10.9149,10.0223,10.9061,13548000.0],["2017-08-28",10.9061,11.1624,10.8619,11.1447,6023500.0],["2017-08-29",10.9503,11.2154,10.8265,11.0828,4588500.0],["2017-08-30",11.0918,11.3972,10.984,11.2086,4071600.0],["2017-08-31",11.3612,11.5409,11.3433,11.4421,2750500.0],["2017-09-01",11.496,11.8013,11.4331,11.7654,2868300.0],["2017-09-05",11.7385,11.8462,11.5588,11.7923,2667800.0],["2017-09-06",11.8642,12.2683,11.8193,12.2234,3690000.0],["2017-09-07",12.2953,12.3761,12.0528,12.2504,2430900.0],["2017-09-08",12.2145,12.3043,12.0528,12.1426,2816800.0],["2017-09-11",12.0259,12.439,11.9809,12.2504,2360900.0],["2017-09-12",12.2414,12.7893,12.2414,12.6186,3080000.0],["2017-09-13",12.5737,12.6994,12.4659,12.5378,2819300.0],["2017-09-14",12.5378,12.6994,12.3222,12.6276,2338400.0],["2017-09-15",12.6186,12.8431,12.5468,12.7893,3130500.0],["2017-09-18",12.8072,12.9509,12.5557,12.6456,2111600.0],["2017-09-19",12.7174,12.8252,12.4929,12.5917,1366900.0],["2017-09-20",12.5737,12.6725,12.3851,12.5108,2317100.0],["2017-09-21",12.5827,12.5917,12.421,12.5468,901000.0],["2017-09-22",12.5737,12.8431,12.5378,12.8072,1893200.0],["2017-09-25",12.8791,13.2742,12.7174,12.8431,2973400.0],["2017-09-26",12.8791,12.9689,12.7623,12.933,1911400.0],["2017-09-27",12.915,13.2204,12.8162,13.1126,2991600.0],["2017-09-28",13.0587,13.2114,12.8791,12.9419,1528100.0],["2017-09-29",12.9958,13.0407,12.8252,12.9689,1453900.0],["2017-10-02",13.1934,13.2922,12.7982,13.2204,2623300.0],["2017-10-03",13.2024,13.2204,12.8611,13.0048,2419800.0],["2017-10-04",13.0317,13.2114,12.8342,12.8701,1766900.0],["2017-10-05",12.888,13.0228,12.6186,12.9599,2498800.0],["2017-10-06",12.8791,12.9868,12.8072,12.9599,1157400.0],["2017-10-09",12.888,12.888,12.1426,12.2145,3208900.0],["2017-10-10",12.2683,12.3402,12.1246,12.2055,1267200.0],["2017-10-11",12.1516,12.2145,11.8642,12.0079,1743700.0],["2017-10-12",11.9271,12.0348,11.5858,11.6935,1793500.0],["2017-10-13",11.7205,11.9271,11.6397,11.7385,1212000.0],["2017-10-16",11.6756,11.7744,11.5319,11.7205,1559800.0],["2017-10-17",11.7025,11.8552,11.6037,11.7205,1559100.0],["2017-10-18",11.7834,12.0079,11.6576,11.8911,1447200.0],["2017-10-19",11.8013,12.1516,11.7744,12.0348,1289900.0],["2017-10-20",12.1785,12.4749,12.1785,12.3582,1584100.0],["2017-10-23",12.3671,12.8072,12.3312,12.5917,2258700.0],["2017-10-24",12.6545,12.7713,12.4659,12.6994,1708200.0],["2017-10-25",12.7264,12.9779,12.6006,12.8252,2355400.0],["2017-10-26",12.7893,13.3102,12.7893,13.1036,2183800.0],["2017-10-27",12.9419,13.0048,12.6186,12.7982,2192900.0],["2017-10-30",12.7174,12.7354,12.0887,12.2504,1978700.0],["2017-10-31",12.2504,12.457,11.954,12.0618,1687300.0],["2017-11-01",11.1726,11.3882,10.5529,10.7236,5715900.0],["2017-11-02",10.7685,11.1277,10.7236,10.8493,1849800.0],["2017-11-03",10.7236,10.8583,10.6068,10.6158,1797800.0],["2017-11-06",10.6697,10.9301,10.526,10.6877,2098200.0],["2017-11-07",10.6877,10.6877,10.4452,10.499,1991400.0],["2017-11-08",10.4452,10.7864,10.4362,10.526,2170000.0],["2017-11-09",10.4901,11.2714,10.4811,10.9391,2887300.0],["2017-11-10",10.984,11.5409,10.9212,11.2804,2689300.0],["2017-11-13",11.2804,11.5049,11.0469,11.0918,1985600.0],["2017-11-14",10.9571,11.1726,10.7505,11.1098,2043900.0],["2017-11-15",11.0379,11.6486,10.8942,11.3612,2345600.0],["2017-11-16",11.4151,11.5409,11.1008,11.2714,4291800.0],["2017-11-17",13.9927,14.5406,13.2114,13.9658,18463700.0],["2017-11-20",14.1005,15.4387,13.885,15.304,10503600.0],["2017-11-21",15.2321,15.2321,14.5945,14.9447,5103100.0],["2017-11-22",14.9717,15.0884,14.7472,14.9268,3070800.0],["2017-11-24",15.0435,15.3758,14.9358,15.0256,1946600.0],["2017-11-27",15.0525,15.313,14.4777,14.81,3249700.0],["2017-11-28",14.8549,16.0764,14.8549,15.9237,4011500.0],["2017-11-29",15.8249,16.5614,15.78,15.8968,5318700.0],["2017-11-30",15.6242,16.251,15.5425,15.7696,3300300.0],["2017-12-01",15.6969,15.9785,15.1791,15.7787,3320900.0],["2017-12-04",15.9876,16.5871,15.6697,15.706,3688500.0],["2017-12-05",15.8604,15.9331,15.1519,15.5697,3933800.0],["2017-12-06",15.8059,16.2874,15.7151,16.033,3602300.0],["2017-12-07",16.0603,16.4236,15.8968,16.1602,2069900.0],["2017-12-08",16.1511,16.4236,15.9331,16.36,2283600.0],["2017-12-11",16.3055,16.351,16.0784,16.2692,2145100.0],["2017-12-12",16.3055,16.4781,15.8423,15.8513,1811000.0],["2017-12-13",15.8695,16.2601,15.8695,16.033,1626500.0],["2017-12-14",16.0694,16.2874,15.2246,15.4153,2588400.0],["2017-12-15",15.4698,15.7423,15.161,15.1791,3744900.0],["2017-12-18",15.2609,16.3419,15.2609,16.1965,2898400.0],["2017-12-19",16.1148,16.2964,15.8786,16.142,1559000.0],["2017-12-20",16.2601,16.4236,16.1057,16.2419,1240200.0],["2017-12-21",16.2601,16.7325,16.2601,16.6144,1258200.0],["2017-12-22",16.5871,16.6053,16.2419,16.5235,835200.0],["2017-12-26",16.46,17.3593,16.3873,17.2866,1685500.0],["2017-12-27",17.2503,17.2503,16.3691,16.569,2116200.0],["2017-12-28",16.569,16.6689,16.4145,16.5508,1487400.0],["2017-12-29",16.5326,16.7597,15.7696,15.8332,2856200.0],["2018-01-02",16.0239,16.6235,15.9058,16.5326,2276000.0],["2018-01-03",16.6235,16.8869,16.469,16.8324,2112700.0],["2018-01-04",16.7234,16.8506,15.4789,16.5326,3580800.0],["2018-01-05",16.5326,16.8415,16.3419,16.6053,2288900.0],["2018-01-08",16.7234,16.8596,16.3055,16.6325,2417900.0],["2018-01-09",16.4418,16.46,15.7332,15.9149,2638000.0],["2018-01-10",15.8968,17.0232,15.8423,16.6053,2932600.0],["2018-01-11",16.8051,17.4592,16.4781,17.332,2311700.0],["2018-01-12",17.4592,17.8044,17.3411,17.3502,1935400.0],["2018-01-16",17.4501,17.4592,16.8778,16.8869,1988100.0],["2018-01-17",16.9959,17.2321,16.8051,17.1322,1599000.0],["2018-01-18",17.1322,17.2957,16.9868,17.2139,918000.0],["2018-01-19",17.5137,18.2404,17.5137,18.0951,2789600.0],["2018-01-22",19.0398,20.4387,18.9217,20.3751,7673600.0],["2018-01-23",20.5659,21.3743,20.3569,20.9474,4304700.0],["2018-01-24",20.9746,20.9746,19.4395,19.8482,4068400.0],["2018-01-25",20.0208,20.0753,19.1851,19.5394,2292500.0],["2018-01-26",19.6756,20.4205,19.3395,20.1753,1943500.0],["2018-01-29",20.0299,20.3842,19.6938,19.8664,1632300.0],["2018-01-30",19.6666,19.7301,19.0579,19.385,2004600.0],["2018-01-31",19.494,19.5939,18.3676,18.8127,2052400.0],["2018-02-01",18.5947,19.1306,18.2676,18.6401,1710900.0],["2018-02-02",18.4493,19.2033,18.3403,18.6582,2705100.0],["2018-02-05",18.3131,19.1034,18.0133,18.0133,2738700.0],["2018-02-06",17.5409,18.7673,17.3956,18.5129,3380600.0],["2018-02-07",18.5765,19.712,18.4584,19.5757,3783300.0],["2018-02-08",19.603,19.6756,18.2676,18.2858,3116200.0],["2018-02-09",18.7128,19.067,17.8589,18.7582,2373800.0],["2018-02-12",18.8399,18.9853,17.9679,18.3403,1409800.0],["2018-02-13",18.2949,19.0216,18.2858,18.9944,1486600.0],["2018-02-14",18.849,20.0117,18.5129,19.9845,2370300.0],["2018-02-15",20.1208,20.1934,19.1034,20.0662,1836300.0],["2018-02-16",20.0027,20.5295,19.6756,19.9118,1802100.0],["2018-02-20",19.7392,20.0481,19.3668,19.5303,1422800.0],["2018-02-21",19.6484,20.0299,19.4122,19.4304,1012800.0],["2018-02-22",19.5939,19.9027,19.2033,19.4667,2548800.0],["2018-02-23",19.6393,19.7211,18.5856,19.0125,2569500.0],["2018-02-26",19.0489,19.4576,19.0216,19.1851,1914200.0],["2018-02-27",19.494,20.3478,18.849,18.9944,3439200.0],["2018-02-28",19.1669,19.5394,18.6583,18.74,1875300.0],["2018-03-01",18.6583,18.9398,17.9951,18.4221,2382500.0],["2018-03-02",18.1859,18.849,17.9951,18.7854,1659800.0],["2018-03-05",18.74,19.0489,18.4402,18.7854,2358400.0],["2018-03-06",18.8853,19.6121,18.6219,19.394,4596500.0],["2018-03-07",20.802,22.2736,20.1298,21.7013,13973000.0],["2018-03-08",21.7288,21.7929,20.3547,20.4738,7520400.0],["2018-03-09",20.538,20.9044,19.9517,20.428,3793200.0],["2018-03-12",20.428,20.7853,19.915,20.0433,3571700.0],["2018-03-13",20.0616,20.5196,19.9975,20.2906,3223400.0],["2018-03-14",20.4555,20.712,19.9242,20.199,2219300.0],["2018-03-15",20.2448,20.428,19.9517,20.199,2234900.0],["2018-03-16",20.1807,20.941,19.9608,20.5929,2814700.0],["2018-03-19",20.5929,21.1517,20.483,20.7395,2642600.0],["2018-03-20",20.5838,21.1426,20.3731,21.0051,1858900.0],["2018-03-21",21.0143,21.7288,20.9319,21.5273,2609500.0],["2018-03-22",21.225,21.6647,20.7212,21.1426,3089700.0],["2018-03-23",21.225,21.9304,21.225,21.2983,2225900.0],["2018-03-26",21.5914,22.3701,21.5365,22.3059,2354900.0],["2018-03-27",22.2601,22.2601,21.5548,21.6097,2753900.0],["2018-03-28",21.6647,22.3151,21.3532,21.6555,1809400.0],["2018-03-29",21.6555,22.2785,21.6555,22.1777,2114400.0],["2018-04-02",22.0953,22.2785,21.3166,21.7838,2351300.0],["2018-04-03",21.9212,22.8556,21.8846,22.7823,3900400.0],["2018-04-04",22.5166,24.1381,22.4983,24.0922,3785200.0],["2018-04-05",24.2022,24.5594,23.8266,24.4312,3434500.0],["2018-04-06",24.2663,25.2282,24.0831,25.0541,4715200.0],["2018-04-09",25.0449,25.5213,24.8892,25.0633,3079400.0],["2018-04-10",25.2373,25.8694,25.2373,25.7411,2597500.0],["2018-04-11",25.5763,26.0618,25.448,25.7503,2359600.0],["2018-04-12",25.8053,26.3366,25.8053,26.2358,1990000.0],["2018-04-13",26.4465,26.7488,25.9152,26.1442,3060500.0],["2018-04-16",26.3366,26.3366,25.2465,25.6862,3645200.0],["2018-04-17",25.7869,26.3641,25.6587,26.1625,2640600.0],["2018-04-18",26.2083,26.648,25.7686,25.8328,2802100.0],["2018-04-19",26.1167,26.4465,24.8068,25.1457,3486200.0],["2018-04-20",24.9625,25.1182,24.1472,24.3213,4622500.0],["2018-04-23",24.4403,24.7701,24.2938,24.5136,3072900.0],["2018-04-24",24.6602,25.0083,24.3945,24.7518,4394400.0],["2018-04-25",24.7518,24.8984,23.3777,23.7075,4298100.0],["2018-04-26",24.1839,24.9259,23.964,24.6694,3107100.0],["2018-04-27",24.5961,24.6785,23.0296,23.4327,3795500.0],["2018-04-30",23.5976,23.8541,23.3686,23.4693,3638700.0],["2018-05-01",23.451,23.6434,22.6266,23.277,3107000.0],["2018-05-02",23.1029,23.7991,22.8464,23.7075,2386800.0],["2018-05-03",23.6892,24.2755,23.451,24.1381,2361800.0],["2018-05-04",24.0922,24.1381,23.1304,23.2678,2607800.0],["2018-05-07",23.3594,23.451,22.8464,23.1121,2778000.0],["2018-05-08",22.7914,23.8632,22.7273,23.8083,2798100.0],["2018-05-09",23.8174,24.2755,23.506,24.0922,2314200.0],["2018-05-10",24.2113,24.2571,23.5335,23.9274,2529200.0],["2018-05-11",23.8083,24.0922,23.5426,23.6342,1693600.0],["2018-05-14",23.7075,24.0006,23.0754,23.1854,2230900.0],["2018-05-15",23.1762,23.735,23.0113,23.6983,2198900.0],["2018-05-16",23.8449,25.0083,23.8449,24.8709,3605800.0],["2018-05-17",24.761,25.1182,24.532,24.8251,1952700.0],["2018-05-18",24.761,25.1824,24.6602,24.7885,2194800.0],["2018-05-21",24.9808,25.1366,23.9182,24.0098,2347200.0],["2018-05-22",24.1564,24.2663,23.1396,23.2128,2475700.0],["2018-05-23",23.2037,23.7441,22.9747,23.3136,2077900.0],["2018-05-24",23.1854,23.9732,23.1304,23.7533,1477500.0],["2018-05-25",23.5884,23.8083,23.0388,23.3136,1935000.0],["2018-05-29",23.222,23.7441,23.1396,23.2495,2370400.0],["2018-05-30",23.2678,23.6525,23.0205,23.5793,2333400.0],["2018-05-31",23.4785,23.7899,21.6739,21.8479,5714700.0],["2018-06-01",20.7761,20.9685,19.5395,19.9425,16085600.0],["2018-06-04",20.0158,22.0586,19.9242,22.0128,6169100.0],["2018-06-05",21.9945,22.8373,21.3532,22.654,3899600.0],["2018-06-06",22.9014,23.5701,22.6082,23.1945,3447200.0],["2018-06-07",23.3977,23.8686,22.622,22.6682,3297000.0],["2018-06-08",22.7144,24.3672,22.7144,24.2564,3349200.0],["2018-06-11",24.2379,24.7919,24.164,24.4226,2850200.0],["2018-06-12",24.5518,24.9212,24.2194,24.598,2071000.0],["2018-06-13",24.6165,24.8011,23.8963,24.0071,2601100.0],["2018-06-14",23.8501,24.044,23.4069,23.6285,2492000.0],["2018-06-15",23.5731,24.1179,23.3053,23.3976,2236200.0],["2018-06-18",23.2684,23.887,23.2222,23.8132,2056500.0],["2018-06-19",23.49,23.8039,23.1853,23.7393,1502500.0],["2018-06-20",23.9147,25.5121,23.7393,25.4198,2861300.0],["2018-06-21",25.2997,26.2046,25.1797,25.4752,2435000.0],["2018-06-22",25.7614,25.9923,25.1428,25.7891,2358600.0],["2018-06-25",25.5306,25.5768,24.3487,24.5149,2237000.0],["2018-06-26",24.6811,25.0412,24.2564,24.6626,1609700.0],["2018-06-27",24.8473,25.0597,23.2961,23.3422,2985800.0],["2018-06-28",23.453,23.7947,23.2037,23.647,1430000.0],["2018-06-29",23.7855,23.9424,22.5759,22.6036,2321900.0],["2018-07-02",22.5112,22.6497,21.9111,22.622,2434000.0],["2018-07-03",22.7328,22.9821,22.4189,22.8621,605200.0],["2018-07-05",23.056,23.5639,22.5389,23.0837,2486500.0],["2018-07-06",23.1668,24.201,23.1299,24.0071,3023900.0],["2018-07-09",23.9978,24.0809,23.3053,23.8778,2267300.0],["2018-07-10",23.8039,23.887,23.1114,23.4069,1046500.0],["2018-07-11",23.2684,23.4254,22.8252,23.1945,1130700.0],["2018-07-12",23.1483,23.2592,22.2619,22.6497,1391600.0],["2018-07-13",22.6036,23.6285,22.6036,23.2315,1623600.0],["2018-07-16",23.2499,23.6931,23.0191,23.61,1205800.0],["2018-07-17",23.61,24.4226,23.5916,24.3395,1375700.0],["2018-07-18",24.3302,24.6626,24.1179,24.5611,1081800.0],["2018-07-19",24.5241,24.9027,24.1733,24.8104,1534700.0],["2018-07-20",24.8473,25.3551,24.044,24.1548,1746900.0],["2018-07-23",24.1363,24.4041,23.8039,24.0255,1151600.0],["2018-07-24",24.1825,24.4687,22.2527,22.5297,2746800.0],["2018-07-25",22.4558,22.6497,21.8741,22.3266,2348300.0],["2018-07-26",22.4835,23.2776,21.7726,22.2804,2014600.0],["2018-07-27",22.345,22.502,21.2555,21.3755,2141600.0],["2018-07-30",21.3755,21.8834,21.2093,21.7726,1950200.0],["2018-07-31",21.828,22.3635,21.6802,21.8741,1659700.0],["2018-08-01",21.8741,22.2989,21.3848,21.7633,1197700.0],["2018-08-02",21.6618,22.5851,21.5787,22.3358,1453200.0],["2018-08-03",22.5112,23.4254,22.5112,23.0283,1561500.0],["2018-08-06",23.0375,23.8778,22.9175,23.8132,1878100.0],["2018-08-07",23.9794,24.4872,23.7947,24.2933,2404000.0],["2018-08-08",24.2379,24.4503,23.7947,23.924,1919200.0],["2018-08-09",24.0532,24.478,23.7855,24.0809,1527300.0],["2018-08-10",24.0994,25.3736,23.9609,25.0597,2314600.0],["2018-08-13",24.9212,24.9212,24.0717,24.6719,1550600.0],["2018-08-14",24.9489,27.4142,24.8842,27.0172,4726200.0],["2018-08-15",26.6848,26.6848,24.201,24.6903,3270000.0],["2018-08-16",25.1428,25.3551,24.7734,25.272,1091300.0],["2018-08-17",25.1982,25.7891,24.9766,25.5121,1642100.0],["2018-08-20",25.466,26.2046,25.466,26.1123,1653500.0],["2018-08-21",26.1031,26.3708,25.6137,26.1769,2794600.0],["2018-08-22",26.3431,26.9341,25.9092,26.1031,1453600.0],["2018-08-23",26.0384,26.5555,25.8815,26.4909,966600.0],["2018-08-24",26.1308,26.2231,24.995,25.2443,2684900.0],["2018-08-27",25.2166,25.5214,24.8842,25.0412,1858200.0],["2018-08-28",25.1705,25.5583,24.7642,25.272,1706200.0],["2018-08-29",24.9304,25.2259,23.9978,25.1335,3566000.0],["2018-08-30",22.6774,22.779,20.4522,20.8215,14484800.0],["2018-08-31",20.6553,20.7661,19.5104,20.009,8621900.0],["2018-09-04",19.8612,20.6922,19.6581,20.5814,4150700.0],["2018-09-05",20.4614,20.8492,20.1752,20.8123,2771700.0],["2018-09-06",20.775,20.98,19.7689,19.8341,3512400.0],["2018-09-07",19.6384,19.8713,18.5671,18.6882,4742900.0],["2018-09-10",18.7627,19.2751,18.7534,19.0608,2873300.0],["2018-09-11",19.1354,19.6664,19.0795,19.2378,2265100.0],["2018-09-12",19.3217,19.508,18.6789,19.2378,2539300.0],["2018-09-13",19.2472,19.4801,18.6882,18.9584,1764200.0],["2018-09-14",18.9677,18.9863,18.418,18.7907,2052500.0],["2018-09-17",18.7907,18.7907,17.9336,18.2503,2677500.0],["2018-09-18",18.2038,18.4367,17.8032,17.8963,2154900.0],["2018-09-19",17.9429,18.7255,17.9336,18.4832,2469700.0],["2018-09-20",18.5298,18.8745,18.2224,18.7441,2128000.0],["2018-09-21",18.8186,19.4521,18.5857,19.0143,3243800.0],["2018-09-24",19.0143,19.6664,18.9397,19.4614,2288600.0],["2018-09-25",19.5546,19.7968,19.4055,19.5546,1978600.0],["2018-09-26",19.6384,19.9925,19.4055,19.7782,2693300.0],["2018-09-27",19.9179,19.9831,19.536,19.5546,1255100.0],["2018-09-28",19.5453,19.9645,19.4707,19.6757,1729200.0],["2018-10-01",19.862,19.862,19.0422,19.1726,1744000.0],["2018-10-02",19.1354,19.3124,18.4273,18.5019,1631900.0],["2018-10-03",18.6789,19.0236,18.4926,18.9397,1341000.0],["2018-10-04",18.8559,18.8559,18.2131,18.6323,1766400.0],["2018-10-05",18.7161,18.9025,18.2783,18.5857,1317700.0],["2018-10-08",18.6509,18.7348,18.1199,18.4273,1738100.0],["2018-10-09",18.3621,18.6789,18.0733,18.1106,1565500.0],["2018-10-10",18.0547,18.3808,17.3839,17.7286,2418500.0],["2018-10-11",17.0299,17.5982,16.3126,16.7598,4653900.0],["2018-10-12",17.0858,17.328,16.6852,17.1697,2548100.0],["2018-10-15",17.2721,17.533,16.5455,16.9554,2616200.0],["2018-10-16",17.0392,17.2721,16.7784,17.0299,2411800.0],["2018-10-17",16.9833,17.1417,16.0704,16.8156,2747000.0],["2018-10-18",16.6014,16.9368,16.1915,16.3685,1750900.0],["2018-10-19",16.4803,16.4803,15.6884,15.8002,1789200.0],["2018-10-22",15.8468,16.4151,15.8375,16.266,2032800.0],["2018-10-23",15.9958,16.7039,15.5673,16.5082,2038600.0],["2018-10-24",16.5082,17.6075,16.4616,16.8995,4414200.0],["2018-10-25",17.0392,17.5889,16.8902,17.151,2296100.0],["2018-10-26",16.9461,18.3062,16.797,18.1013,4111300.0],["2018-10-29",18.2317,19.0515,18.092,18.2596,3923500.0],["2018-10-30",18.2317,19.1447,18.1665,19.0608,2101800.0],["2018-10-31",19.2099,19.4801,18.0826,18.3528,2626100.0],["2018-11-01",17.7938,18.0454,16.9927,17.9895,2977900.0],["2018-11-02",18.1665,18.8745,18.1665,18.8745,1533400.0],["2018-11-05",18.8466,19.3124,18.5857,19.1819,1612700.0],["2018-11-06",19.0702,19.508,18.7907,19.3869,2179700.0],["2018-11-07",19.3403,19.4428,17.7752,18.6043,2626800.0],["2018-11-08",18.9025,19.3124,18.4367,18.9397,1995100.0],["2018-11-09",18.7348,18.8373,17.4026,17.5889,3371200.0],["2018-11-12",17.6914,17.9802,17.3932,17.9056,2284700.0],["2018-11-13",18.0267,18.0826,16.7597,17.1138,2788400.0],["2018-11-14",16.9833,17.5982,16.3498,16.5827,2666400.0],["2018-11-15",16.3685,16.5455,15.884,16.3312,2055600.0],["2018-11-16",15.9586,15.9772,15.2226,15.6045,2685700.0],["2018-11-19",15.6232,15.7257,14.8965,14.9617,2901100.0],["2018-11-20",14.8686,15.0456,14.2351,14.7568,4185100.0],["2018-11-21",14.8127,15.2412,14.5984,14.8686,2019600.0],["2018-11-23",14.8034,15.3344,14.7661,14.9338,1409400.0],["2018-11-26",14.9524,15.4462,14.4773,15.3344,2673800.0],["2018-11-27",15.2878,15.884,15.1853,15.8561,3243400.0],["2018-11-28",16.0051,16.1263,15.4834,15.9492,3534500.0],["2018-11-29",20.3278,20.6539,18.269,19.2844,27372000.0],["2018-11-30",19.3124,19.9086,18.977,19.4801,6186800.0],["2018-12-03",19.8341,19.8434,17.9615,18.2503,5927500.0],["2018-12-04",18.2131,18.4553,17.5144,17.5796,3448300.0],["2018-12-06",17.6926,18.5023,17.3913,18.1916,4327000.0],["2018-12-07",18.1445,18.4647,17.3536,17.6643,2484600.0],["2018-12-10",17.5702,18.1728,17.4477,17.9562,1722900.0],["2018-12-11",18.2669,18.5871,17.6455,17.9656,2685700.0],["2018-12-12",17.7585,18.1822,17.3348,18.0974,1751600.0],["2018-12-13",18.0786,18.2575,17.2029,17.702,2519000.0],["2018-12-14",17.5325,18.0221,17.3818,17.7961,2337500.0],["2018-12-17",17.6455,17.9562,16.9958,17.4289,3076400.0],["2018-12-18",17.5137,18.1257,17.3818,17.7491,2142900.0],["2018-12-19",17.9468,18.1539,17.4948,17.6737,2489200.0],["2018-12-20",17.6455,17.8056,17.1088,17.5231,2501900.0],["2018-12-21",17.2688,17.702,15.7623,16.0259,3986100.0],["2018-12-24",15.8188,16.5156,15.6775,16.2143,1362700.0],["2018-12-26",16.3461,18.041,16.2613,17.9091,2368300.0],["2018-12-27",17.5607,18.1634,17.4477,18.1539,1796500.0],["2018-12-28",18.3611,18.7189,18.0598,18.2575,1703200.0],["2018-12-31",18.4176,18.8884,18.4176,18.879,2660400.0],["2019-01-02",18.4929,19.604,18.2952,19.4345,2336100.0],["2019-01-03",19.1709,19.2462,18.5682,18.6153,2196800.0],["2019-01-04",18.992,19.1426,18.6718,18.8036,1964100.0],["2019-01-07",18.9072,20.2631,18.8601,19.6982,3272000.0],["2019-01-08",20.1219,20.2066,19.1614,19.717,2074100.0],["2019-01-09",19.8394,20.2914,19.5475,19.7641,2842200.0],["2019-01-10",18.3799,18.4364,17.4477,18.1351,3778300.0],["2019-01-11",18.201,19.1332,18.1257,18.9355,2039700.0],["2019-01-14",18.6342,19.604,17.9562,18.041,3550200.0],["2019-01-15",17.9845,18.2858,17.8338,18.041,1820200.0],["2019-01-16",18.0504,18.6436,17.9845,18.2481,1931100.0],["2019-01-17",18.1916,18.8601,18.1728,18.6059,1709600.0],["2019-01-18",18.7001,19.5287,18.54,19.5098,1775300.0],["2019-01-22",19.4439,19.6793,18.8225,18.8978,1783300.0],["2019-01-23",19.0202,19.1709,18.5306,18.9072,1624200.0],["2019-01-24",18.9166,19.2368,18.7283,19.1991,1426100.0],["2019-01-25",19.2933,20.0371,19.1615,20.0277,1866600.0],["2019-01-28",19.8582,20.442,19.7735,20.2443,1771200.0],["2019-01-29",19.9806,20.0277,19.6134,19.9901,1585100.0],["2019-01-30",20.2914,20.3855,19.8112,20.329,1486500.0],["2019-01-31",20.1595,20.4985,20.0936,20.4044,1598100.0],["2019-02-01",20.5268,20.5362,19.7829,20.1219,1557100.0],["2019-02-04",20.1878,20.7151,19.9053,20.6398,1072100.0],["2019-02-05",20.7151,21.1011,20.5456,20.9411,1300300.0],["2019-02-06",20.9976,21.1482,20.5079,20.5644,879300.0],["2019-02-07",20.4797,20.7904,20.2725,20.6303,1609000.0],["2019-02-08",20.4891,20.894,20.4703,20.5927,1065500.0],["2019-02-11",20.668,20.9787,20.442,20.8281,1211200.0],["2019-02-12",20.8092,21.3459,20.668,20.6962,1347300.0],["2019-02-13",20.7151,20.8281,19.9147,20.2066,1554600.0],["2019-02-14",19.8394,20.103,19.5475,19.7829,2006000.0],["2019-02-15",19.8959,20.0654,19.6511,19.6982,1667100.0],["2019-02-19",19.6417,19.8112,19.1144,19.4816,1533900.0],["2019-02-20",19.3874,19.7264,19.1803,19.3309,1370800.0],["2019-02-21",19.3027,19.5569,18.7754,18.8601,1709600.0],["2019-02-22",19.0861,19.491,18.7848,19.4251,1545800.0],["2019-02-25",19.5287,20.2819,19.5287,20.0371,3032800.0],["2019-02-26",20.0371,20.2631,19.7358,19.7547,1625100.0],["2019-02-27",19.7452,20.4985,19.5569,20.3949,2115200.0],["2019-02-28",20.3573,20.8469,20.0748,20.668,1784100.0],["2019-03-01",21.28,21.4213,20.7151,21.0917,3270300.0],["2019-03-04",21.0729,21.1576,20.169,20.329,2266600.0],["2019-03-05",20.329,20.4891,19.8865,20.103,3749400.0],["2019-03-06",22.7489,25.037,22.5512,24.199,20632300.0],["2019-03-07",24.4362,25.148,24.0471,24.4457,6175000.0],["2019-03-08",24.3888,24.6545,23.9617,24.3223,3249800.0],["2019-03-11",24.5501,25.3852,24.3318,25.2808,4203300.0],["2019-03-12",25.0056,25.5276,24.9487,25.3472,2313100.0],["2019-03-13",25.4421,25.7173,25.3283,25.3662,2302800.0],["2019-03-14",25.3188,25.3947,24.6545,25.1005,2044000.0],["2019-03-15",25.091,25.3093,24.7209,25.0436,1819600.0],["2019-03-18",25.1005,25.2903,24.7019,24.9487,1841500.0],["2019-03-19",24.9771,25.0151,24.5881,24.683,1380800.0],["2019-03-20",24.7873,24.8443,24.0092,24.1895,1832400.0],["2019-03-21",24.0946,24.3888,23.9902,24.1041,973600.0],["2019-03-22",24.0661,24.2939,23.3544,23.4018,2346300.0],["2019-03-25",23.3259,24.4552,23.1836,23.5821,3748600.0],["2019-03-26",23.5632,24.5216,23.4967,24.0471,2374600.0],["2019-03-27",24.0851,25.0436,23.9617,24.9297,2724700.0],["2019-03-28",25.1859,25.4706,24.8538,25.4516,1509100.0],["2019-03-29",25.4896,26.1254,25.3188,26.0115,2273300.0],["2019-04-01",26.1064,26.1444,25.2334,25.8787,2698500.0],["2019-04-02",25.6984,25.6984,25.1385,25.3472,2106100.0],["2019-04-03",25.4042,25.7173,24.8253,24.9012,2106800.0],["2019-04-04",24.7968,25.3283,24.4932,25.2808,2154000.0],["2019-04-05",25.2334,25.3947,24.4837,24.5596,2836800.0],["2019-04-08",24.5406,24.7494,23.7625,23.8099,1866900.0],["2019-04-09",23.6296,23.8194,23.4303,23.4778,1583000.0],["2019-04-10",23.5537,24.3223,23.5537,24.199,2216500.0],["2019-04-11",24.199,24.5976,24.0282,24.2844,2158600.0],["2019-04-12",24.3034,25.3093,24.3034,25.11,2842700.0],["2019-04-15",25.1385,25.6889,25.11,25.5276,2575800.0],["2019-04-16",25.6225,25.9166,25.5181,25.7363,1907700.0],["2019-04-17",25.8502,26.7897,25.7838,26.6284,2242300.0],["2019-04-18",26.5714,26.8182,26.3152,26.7043,1460300.0],["2019-04-22",26.6948,26.8087,25.8407,26.078,2224600.0],["2019-04-23",26.1064,26.4481,25.4232,26.4386,1923200.0],["2019-04-24",26.5145,27.0269,26.3342,26.9415,1324600.0],["2019-04-25",26.9415,27.1123,26.5999,26.8182,1223900.0],["2019-04-26",26.7043,27.5394,26.5524,27.4919,1817800.0],["2019-04-29",27.6438,28.2891,27.473,28.1562,1850800.0],["2019-04-30",28.1562,28.83,27.9664,28.365,2521600.0],["2019-05-01",28.2511,28.9059,28.1278,28.4504,1807800.0],["2019-05-02",28.3555,28.7351,28.0518,28.2986,1290000.0],["2019-05-03",28.5263,29.0672,28.403,28.9249,1891700.0],["2019-05-06",28.4504,28.7636,28.0898,28.4314,1508500.0],["2019-05-07",28.2511,28.4884,27.2167,27.5584,2096700.0],["2019-05-08",27.5109,28.1562,27.2357,27.7197,1150200.0],["2019-05-09",26.3816,27.2642,26.3057,27.008,1860600.0],["2019-05-10",26.9036,26.951,25.5086,26.1729,2438700.0],["2019-05-13",25.6319,25.7553,24.4647,24.7589,2295700.0],["2019-05-14",24.8822,25.091,24.0851,24.6735,1903300.0],["2019-05-15",24.3223,24.7114,23.7435,24.5976,1474600.0],["2019-05-16",24.645,25.2523,24.645,24.7209,1501400.0],["2019-05-17",24.4267,25.4137,24.2369,24.7399,2031300.0],["2019-05-20",24.5596,24.9012,24.3318,24.8063,2920200.0],["2019-05-21",24.7779,24.9866,24.161,24.5596,2414800.0],["2019-05-22",24.218,24.4647,22.8799,23.0792,2581100.0],["2019-05-23",23.0602,23.4967,22.7945,23.0887,2418300.0],["2019-05-24",23.1171,23.5157,23.0033,23.3544,2233500.0],["2019-05-28",23.5537,24.4267,23.4588,23.734,6096900.0],["2019-05-29",18.6569,19.1694,17.3379,17.4517,18134300.0],["2019-05-30",17.0437,17.0816,16.0567,16.6071,9935000.0],["2019-05-31",16.2276,16.5312,16.0947,16.4173,5251300.0],["2019-06-03",16.4173,16.74,15.9049,16.1421,4679100.0],["2019-06-04",16.275,16.4838,16.0283,16.2655,4198500.0],["2019-06-05",16.4648,16.5882,15.4399,15.5633,4213200.0],["2019-06-06",15.5633,15.6401,14.7179,15.1406,3943200.0],["2019-06-07",15.2366,15.2366,14.9196,15.0157,3102700.0],["2019-06-10",14.9965,15.4672,14.6218,14.8139,3039100.0],["2019-06-11",14.8812,15.3231,14.8235,14.9004,3042400.0],["2019-06-12",14.91,15.1598,14.4777,14.6314,2279000.0],["2019-06-13",14.7659,15.0061,14.0838,14.7467,5495000.0],["2019-06-14",15.1117,15.3423,14.7082,14.8812,4210900.0],["2019-06-17",14.9004,15.8227,14.8716,15.4096,3966200.0],["2019-06-18",15.5056,15.9475,15.0925,15.131,3358200.0],["2019-06-19",15.1694,15.4768,14.8524,15.3903,3348200.0],["2019-06-20",15.4672,15.8419,15.3999,15.6497,3229400.0],["2019-06-21",15.5921,15.7746,15.3327,15.5633,2786500.0],["2019-06-24",15.5633,15.7842,15.3711,15.4864,2828800.0],["2019-06-25",15.5537,15.5825,14.6506,14.7563,3591300.0],["2019-06-26",14.862,15.3519,14.7851,15.1982,3024400.0],["2019-06-27",15.3231,15.3231,14.9965,15.227,1715300.0],["2019-06-28",15.3135,15.6593,15.227,15.4096,3291800.0],["2019-07-01",15.7074,15.8803,15.1886,15.4384,2513500.0],["2019-07-02",15.4576,15.4672,15.0829,15.1502,2673900.0],["2019-07-03",15.1694,15.7554,15.0733,15.7266,1456900.0],["2019-07-05",15.6689,16.4951,15.6209,16.4759,3367000.0],["2019-07-08",16.6392,17.2253,16.3991,16.7161,3700200.0],["2019-07-09",16.5336,16.8122,16.2261,16.3414,3717300.0],["2019-07-10",16.351,16.5047,16.2261,16.4087,2604100.0],["2019-07-11",17.0139,17.1964,16.3414,16.6777,3219300.0],["2019-07-12",16.6969,17.5327,16.6969,17.3886,2523400.0],["2019-07-15",17.4462,17.696,17.2733,17.475,2414400.0],["2019-07-16",17.4943,17.9458,17.4462,17.7056,1964600.0],["2019-07-17",17.7344,17.8785,17.3021,17.7921,1804600.0],["2019-07-18",17.7921,18.1091,17.5615,17.8785,2141700.0],["2019-07-19",17.8882,18.2148,17.7825,17.8689,1838800.0],["2019-07-22",17.965,18.1956,17.1484,17.379,2456300.0],["2019-07-23",17.4654,17.5999,17.158,17.4558,1684400.0],["2019-07-24",17.3694,17.7344,17.1388,17.5039,2070400.0],["2019-07-25",17.4462,17.6288,16.889,17.2061,2390900.0],["2019-07-26",17.2445,17.5231,17.0427,17.4174,1407400.0],["2019-07-29",17.4847,18.1571,17.3502,18.1187,1789200.0],["2019-07-30",18.0323,18.0899,17.7248,18.0419,1676700.0],["2019-07-31",17.9938,18.4261,17.8209,18.186,1944100.0],["2019-08-01",18.2052,18.3781,15.8995,16.1493,4507000.0],["2019-08-02",16.2454,17.2829,15.9283,16.841,3052600.0],["2019-08-05",16.3126,16.524,15.3999,16.1493,4119000.0],["2019-08-06",16.082,16.3703,15.6882,16.3606,2892400.0],["2019-08-07",16.082,16.5144,15.9283,16.3126,1778400.0],["2019-08-08",16.3222,16.8506,16.2838,16.8314,2703900.0],["2019-08-09",16.7353,16.7834,15.8034,15.9187,2088900.0],["2019-08-12",15.7938,15.8419,15.3615,15.6113,1990700.0],["2019-08-13",15.5921,17.1772,15.3519,16.0724,4138400.0],["2019-08-14",15.4768,15.4768,14.8716,14.9965,3056800.0],["2019-08-15",15.0541,15.1406,14.4104,14.5738,2270800.0],["2019-08-16",14.6986,15.1982,14.6794,15.0157,2805200.0],["2019-08-19",15.2751,15.5056,14.9484,15.1694,2194700.0],["2019-08-20",14.9868,15.1502,14.6122,15.0445,3111900.0],["2019-08-21",15.3231,16.0244,15.227,15.9379,3157800.0],["2019-08-22",15.9572,16.3703,15.8899,16.3318,3122800.0],["2019-08-23",16.0532,16.2646,15.5441,15.7842,2937500.0],["2019-08-26",15.8707,16.2165,15.7746,16.2069,1811700.0],["2019-08-27",16.3222,16.3414,15.8034,15.9187,1922100.0],["2019-08-28",15.8995,16.5336,15.8034,16.351,2621900.0],["2019-08-29",14.1414,14.8716,13.6227,13.882,14173100.0],["2019-08-30",14.1318,14.8812,13.9781,14.0454,5847600.0],["2019-09-03",13.8148,13.8244,13.0462,13.296,7060800.0],["2019-09-04",13.3152,14.2375,13.1423,14.1318,4205500.0],["2019-09-05",14.3656,15.1545,14.3461,15.0181,3928200.0],["2019-09-06",15.0765,15.1837,14.2,14.2682,2915100.0],["2019-09-09",14.4143,15.807,14.3753,15.7486,4125300.0],["2019-09-10",15.6025,16.1674,15.5343,16.1576,2559400.0],["2019-09-11",16.1674,16.8491,15.6804,16.7128,3176300.0],["2019-09-12",16.4206,16.8686,16.0797,16.6056,2329300.0],["2019-09-13",16.479,17.3263,16.4595,17.2484,2826300.0],["2019-09-16",16.9368,16.9855,15.6609,15.7583,4220100.0],["2019-09-17",15.7291,15.9823,15.2811,15.8167,1900000.0],["2019-09-18",15.7486,15.768,15.3785,15.7193,2179800.0],["2019-09-19",15.7778,15.807,15.3979,15.5733,1777600.0],["2019-09-20",15.622,15.7973,15.3006,15.3103,2699800.0],["2019-09-23",15.2421,15.6025,15.0765,15.4856,1713700.0],["2019-09-24",15.6707,15.7583,14.9597,14.9792,2332800.0],["2019-09-25",15.096,15.5051,14.9889,15.3006,1759300.0],["2019-09-26",15.2032,15.3493,14.7746,14.9792,1445200.0],["2019-09-27",14.9792,15.3979,14.8331,15.0863,2123100.0],["2019-09-30",15.1155,15.3103,14.8623,15.1934,2701100.0],["2019-10-01",15.3103,15.5051,14.7162,14.7357,2054400.0],["2019-10-02",14.5701,14.6091,14.1221,14.1318,2024100.0],["2019-10-03",14.0442,14.3753,13.6449,14.3364,2431800.0],["2019-10-04",14.3753,14.4143,13.9468,13.9955,1611600.0],["2019-10-07",14.015,14.1416,13.8104,13.937,2051400.0],["2019-10-08",13.7325,13.8591,13.5182,13.7033,2610000.0],["2019-10-09",13.7617,14.3753,13.6156,14.1708,3518300.0],["2019-10-10",14.1805,14.6285,14.161,14.2292,2041300.0],["2019-10-11",14.5701,15.1545,14.5701,14.8233,3040300.0],["2019-10-14",14.7259,14.872,14.3169,14.7649,2054500.0],["2019-10-15",14.8233,15.2519,14.6285,14.9207,1680500.0],["2019-10-16",14.9012,15.4564,14.8915,15.3493,2181000.0],["2019-10-17",15.4466,15.7193,15.3687,15.7096,1496700.0],["2019-10-18",15.1252,15.6025,15.0863,15.5051,2290400.0],["2019-10-21",15.7291,16.1576,15.7096,15.7291,1995600.0],["2019-10-22",15.7486,16.0018,15.4466,15.9141,1538300.0],["2019-10-23",16.0407,16.0407,15.6999,15.8265,1181300.0],["2019-10-24",15.8362,15.9141,15.3103,15.8557,1144300.0],["2019-10-25",15.6317,16.4206,15.622,16.4108,1803100.0],["2019-10-28",16.479,16.9076,16.1868,16.8881,3830500.0],["2019-10-29",16.8881,17.0926,16.6641,16.9855,1628200.0],["2019-10-30",16.9855,17.1023,16.1771,16.3232,1558600.0],["2019-10-31",16.2648,16.2648,15.622,15.768,1984700.0],["2019-11-01",15.9336,16.7322,15.8265,16.5764,1663400.0],["2019-11-04",16.7322,17.0926,16.518,17.0536,2027500.0],["2019-11-05",17.2192,17.6088,17.1413,17.5406,2156600.0],["2019-11-06",17.5114,17.5893,17.2095,17.3653,1833200.0],["2019-11-07",17.6672,17.8133,17.5017,17.6477,1651700.0],["2019-11-08",17.4822,17.5796,16.8491,17.2192,1351200.0],["2019-11-11",17.0439,17.4237,16.8491,17.414,1276100.0],["2019-11-12",17.414,17.6575,17.151,17.2971,1873900.0],["2019-11-13",17.1705,17.5211,16.8783,17.5211,1791700.0],["2019-11-14",17.3945,17.8036,17.3458,17.4822,1354400.0],["2019-11-15",17.6185,18.0178,17.4237,17.9691,1639300.0],["2019-11-18",17.9107,17.9107,16.4693,16.6348,3390400.0],["2019-11-19",16.2648,16.6738,15.9823,16.3621,3021300.0],["2019-11-20",16.031,16.07,15.2421,15.5148,3285300.0],["2019-11-21",15.5733,15.7583,15.2421,15.3493,2474500.0],["2019-11-22",15.3979,15.7291,15.2811,15.5148,3261000.0],["2019-11-25",15.7193,15.9239,15.4369,15.9044,3504400.0],["2019-11-26",15.359,16.0992,14.6285,15.4953,8534300.0],["2019-11-27",15.6609,16.3524,15.583,16.3037,3444300.0],["2019-11-29",16.0797,16.1576,15.3687,15.5538,2975100.0],["2019-12-02",15.5927,16.1479,15.3882,16.0018,3558500.0],["2019-12-03",15.7486,16.2063,15.5538,16.031,2020000.0],["2019-12-04",16.1187,16.5764,16.0797,16.5472,2348300.0],["2019-12-05",16.7344,16.8133,16.3698,16.4388,1868400.0],["2019-12-06",16.6852,16.902,16.5768,16.6556,1949600.0],["2019-12-09",16.626,17.2666,16.3797,17.1188,1868800.0],["2019-12-10",17.04,17.5722,17.04,17.5327,1951200.0],["2019-12-11",16.8626,16.902,16.2023,16.4092,3997300.0],["2019-12-12",16.4388,17.3455,16.3008,17.0892,3652800.0],["2019-12-13",17.1976,17.1976,16.4191,16.5176,2725600.0],["2019-12-16",16.6556,16.8823,16.5472,16.5669,1829400.0],["2019-12-17",16.5866,16.7049,16.2712,16.5965,1843900.0],["2019-12-18",16.7542,17.0695,16.7049,16.9513,1642000.0],["2019-12-19",16.9611,17.0892,16.7837,16.8429,1474300.0],["2019-12-20",16.8527,16.8626,16.3205,16.3402,2785200.0],["2019-12-23",16.4585,16.5373,16.1431,16.4289,1329100.0],["2019-12-24",16.557,16.764,16.4782,16.7049,675600.0],["2019-12-26",16.7837,17.1977,16.7542,17.1484,1241900.0],["2019-12-27",17.1977,17.3553,16.8626,17.0005,1119300.0],["2019-12-30",17.0597,17.1779,16.764,16.8231,1189900.0],["2019-12-31",16.764,17.1188,16.5373,17.04,1619100.0],["2020-01-02",17.1484,17.2469,16.8429,17.2272,1352200.0],["2020-01-03",16.9907,17.3258,16.8724,17.1287,1185500.0],["2020-01-06",17.0203,17.2469,16.8527,17.0104,1579700.0],["2020-01-07",17.1484,17.9762,17.0498,17.4933,2683000.0],["2020-01-08",17.6904,18.0354,17.2469,17.789,2529100.0],["2020-01-09",17.8087,17.8087,16.7443,17.0991,3163500.0],["2020-01-10",17.0104,17.5327,16.9513,17.0301,1894700.0],["2020-01-13",17.5426,18.2128,17.4243,17.7298,3799900.0],["2020-01-14",17.9959,18.0945,17.6411,18.0551,1552600.0],["2020-01-15",18.0551,18.4,18.0354,18.193,1772500.0],["2020-01-16",18.3212,18.5577,17.8284,18.0255,1480800.0],["2020-01-17",18.1142,18.1142,17.4539,17.5327,1742300.0],["2020-01-21",17.5032,17.5623,16.8823,16.9611,1766300.0],["2020-01-22",17.0498,17.3356,16.9118,17.2075,1579300.0],["2020-01-23",17.1582,17.1582,16.7344,16.9907,1369400.0],["2020-01-24",17.0498,17.0597,16.2417,16.5373,1640200.0],["2020-01-27",16.2023,16.8133,16.153,16.3599,2389400.0],["2020-01-28",16.4486,16.971,16.4092,16.8429,1264400.0],["2020-01-29",16.9316,17.1385,16.6753,16.6852,1122400.0],["2020-01-30",16.3402,16.6162,16.222,16.4092,1505000.0],["2020-01-31",16.3895,16.902,15.9164,16.1234,3047500.0],["2020-02-03",16.4191,16.557,16.0741,16.1333,2678900.0],["2020-02-04",16.4092,16.4881,15.8573,15.8869,3188300.0],["2020-02-05",16.1333,16.7344,16.0446,16.6753,2772000.0],["2020-02-06",16.8429,16.9907,16.5373,16.7443,1234000.0],["2020-02-07",16.695,16.7443,16.1333,16.3698,1254600.0],["2020-02-10",16.4092,16.7049,16.2417,16.6063,1047200.0],["2020-02-11",16.6753,17.0104,16.3304,16.8921,1064800.0],["2020-02-12",17.0104,17.1878,16.7443,17.0498,1241700.0],["2020-02-13",16.9118,17.0498,16.5965,16.9118,891600.0],["2020-02-14",16.8527,17.1484,16.7837,17.0892,1134200.0],["2020-02-18",17.0005,17.1188,16.3107,16.6359,1689700.0],["2020-02-19",16.4782,16.6753,16.2811,16.6063,1277300.0],["2020-02-20",16.6556,17.3061,16.5275,16.8034,1815400.0],["2020-02-21",16.8034,16.8034,16.0741,16.1628,1882400.0],["2020-02-24",15.6208,15.6405,15.0985,15.1576,2554800.0],["2020-02-25",15.2956,15.4237,13.9355,14.2805,3114200.0],["2020-02-26",14.4874,14.586,13.423,13.5019,3268300.0],["2020-02-27",13.0682,13.63,12.605,12.9894,5398100.0],["2020-02-28",12.5361,13.1077,12.4868,12.9401,3718300.0],["2020-03-02",13.0682,13.1569,12.3685,12.7233,2289900.0],["2020-03-03",12.8021,13.4526,12.3488,12.5065,4786400.0],["2020-03-04",13.2358,13.8173,12.7627,13.63,4906800.0],["2020-03-05",13.29,13.3,11.6,11.67,6842600.0],["2020-03-06",11.11,11.75,11.02,11.3,3162600.0],["2020-03-09",10.07,11.18,10.01,10.41,2950500.0],["2020-03-10",10.96,11.59,10.61,11.49,4755800.0],["2020-03-11",11.48,11.54,10.76,10.86,5831000.0],["2020-03-12",10.22,11.12,9.98,10.07,5238800.0],["2020-03-13",10.8,11.33,10.32,11.28,4966000.0],["2020-03-16",9.78,10.48,9.22,9.8,4343800.0],["2020-03-17",9.83,10.09,8.59,9.48,4286400.0],["2020-03-18",8.6,9.22,7.42,8.04,3838800.0],["2020-03-19",7.92,9.22,7.51,9.13,2434600.0],["2020-03-20",9.37,9.69,8.57,8.69,3403900.0],["2020-03-23",8.59,8.93,8.08,8.22,2884900.0],["2020-03-24",9.01,9.53,8.69,9.14,3860000.0],["2020-03-25",9.19,9.69,8.79,9.47,3872600.0],["2020-03-26",9.71,10.62,9.1,10.0,5050400.0],["2020-03-27",9.4,10.1,9.0,9.91,3034800.0],["2020-03-30",9.8,9.8,9.14,9.31,1588800.0],["2020-03-31",9.31,9.59,8.76,9.09,2346400.0],["2020-04-01",8.47,8.49,8.03,8.17,2383000.0],["2020-04-02",8.05,8.46,7.42,7.97,2710800.0],["2020-04-03",8.02,8.17,7.67,8.06,2067600.0],["2020-04-06",8.64,9.59,8.61,9.52,3062800.0],["2020-04-07",10.38,10.83,9.95,10.09,3432100.0],["2020-04-08",10.17,10.86,10.04,10.61,1775200.0],["2020-04-09",11.18,11.92,11.01,11.37,2710400.0],["2020-04-13",11.35,11.35,10.83,11.0,2987400.0],["2020-04-14",11.38,11.71,11.08,11.1,2151100.0],["2020-04-15",10.28,10.38,9.87,10.16,1635000.0],["2020-04-16",10.16,10.38,9.91,10.1,1151100.0],["2020-04-17",11.0,11.32,10.64,11.07,2352900.0],["2020-04-20",10.52,11.05,10.25,10.3,2104400.0],["2020-04-21",9.7,9.98,9.37,9.76,2080600.0],["2020-04-22",9.9,9.93,9.01,9.15,3088200.0],["2020-04-23",9.06,9.52,9.01,9.04,2300800.0],["2020-04-24",9.13,9.27,8.8,9.1,1632500.0],["2020-04-27",9.21,10.7,9.12,10.61,2949000.0],["2020-04-28",11.2,11.42,10.5,11.18,3085400.0],["2020-04-29",11.9,11.97,11.37,11.38,2570200.0],["2020-04-30",10.86,10.99,10.51,10.58,2033200.0],["2020-05-01",10.22,10.37,9.72,10.1,1731800.0],["2020-05-04",9.8,10.22,9.51,9.75,1891400.0],["2020-05-05",10.0,10.26,9.52,9.55,2333600.0],["2020-05-06",9.76,9.82,9.34,9.59,2047400.0],["2020-05-07",9.8,10.65,9.76,10.16,1793500.0],["2020-05-08",10.46,10.66,10.38,10.59,1769900.0],["2020-05-11",10.34,11.31,10.19,11.14,3203900.0],["2020-05-12",11.2,11.41,10.94,11.01,4505300.0],["2020-05-13",10.7,11.08,10.26,10.49,3709700.0],["2020-05-14",10.18,10.92,9.91,10.52,3076500.0],["2020-05-15",10.41,11.34,10.26,11.14,1969700.0],["2020-05-18",11.97,12.3,11.65,11.86,2713100.0],["2020-05-19",11.74,12.07,11.43,11.65,2190300.0],["2020-05-20",11.83,11.89,11.25,11.36,2595500.0],["2020-05-21",11.39,12.39,11.37,12.03,3542900.0],["2020-05-22",12.0,12.18,11.64,11.81,2320300.0],["2020-05-26",12.56,12.75,12.34,12.66,3181800.0],["2020-05-27",13.2,13.34,12.3,13.05,5141600.0],["2020-05-28",12.28,12.51,11.47,11.6,5704400.0],["2020-05-29",11.53,11.99,11.26,11.62,3373900.0],["2020-06-01",11.68,11.81,11.16,11.44,4069700.0],["2020-06-02",11.44,12.0,11.16,11.91,2501100.0],["2020-06-03",12.19,13.32,12.15,13.26,4233100.0],["2020-06-04",13.26,13.68,13.07,13.53,2917100.0],["2020-06-05",14.41,14.64,13.64,13.83,2488800.0],["2020-06-08",14.36,14.36,13.78,14.17,1740200.0],["2020-06-09",13.73,13.78,13.04,13.15,2197400.0],["2020-06-10",12.99,13.06,12.21,12.22,2980000.0],["2020-06-11",11.42,11.63,10.93,11.08,2490400.0],["2020-06-12",11.69,11.74,10.68,11.14,2291800.0],["2020-06-15",10.6,11.55,10.36,11.45,2561800.0],["2020-06-16",12.39,12.52,11.81,12.32,2660900.0],["2020-06-17",12.24,12.31,11.29,11.38,2483400.0],["2020-06-18",11.21,11.78,11.12,11.46,1809800.0],["2020-06-19",11.72,11.73,10.65,10.65,3583700.0],["2020-06-22",10.61,11.12,10.46,10.89,2105700.0],["2020-06-23",10.96,11.05,10.51,10.74,1741000.0],["2020-06-24",10.5,10.62,10.04,10.07,2089200.0],["2020-06-25",9.89,10.02,9.57,9.86,2760800.0],["2020-06-26",9.91,10.11,9.63,9.81,3689500.0],["2020-06-29",9.96,10.87,9.75,10.47,2070900.0],["2020-06-30",10.44,10.69,10.22,10.64,1868300.0],["2020-07-01",10.71,11.12,10.52,10.59,1792500.0],["2020-07-02",10.88,11.17,10.65,10.83,2317500.0],["2020-07-06",11.15,11.47,10.65,11.04,2031700.0],["2020-07-07",10.84,10.9,10.27,10.31,2034700.0],["2020-07-08",10.23,10.49,9.96,10.46,2461300.0],["2020-07-09",10.42,10.42,9.81,9.9,2407000.0],["2020-07-10",9.85,10.07,9.6,9.75,2683000.0],["2020-07-13",9.79,10.18,9.52,9.86,2250100.0],["2020-07-14",9.81,10.11,9.53,10.06,2138100.0],["2020-07-15",10.49,10.76,10.05,10.45,2692700.0],["2020-07-16",10.36,10.77,10.25,10.51,2050500.0],["2020-07-17",10.5,10.5,9.94,9.97,2587600.0],["2020-07-20",9.81,9.83,9.33,9.38,3786900.0],["2020-07-21",9.45,10.11,9.42,9.86,2692800.0],["2020-07-22",9.76,10.03,9.68,9.97,2357700.0],["2020-07-23",9.94,10.27,9.91,10.22,2071200.0],["2020-07-24",10.21,10.43,9.83,9.84,2153400.0],["2020-07-27",9.85,9.91,9.41,9.69,3366100.0],["2020-07-28",9.69,10.18,9.69,10.04,2057000.0],["2020-07-29",10.0,10.5,10.0,10.33,2328500.0],["2020-07-30",10.18,10.2,9.65,9.86,2201300.0],["2020-07-31",9.84,9.92,9.55,9.63,2859400.0],["2020-08-03",9.63,9.78,9.35,9.42,3057600.0],["2020-08-04",9.36,9.66,9.36,9.55,2016100.0],["2020-08-05",9.71,9.94,9.58,9.71,1898500.0],["2020-08-06",9.71,9.79,9.47,9.48,2095400.0],["2020-08-07",9.44,9.95,9.3,9.9,2359900.0],["2020-08-10",10.03,10.6,9.95,10.5,2040100.0],["2020-08-11",10.65,11.23,10.65,10.95,2921000.0],["2020-08-12",11.0,11.22,10.55,10.81,1390500.0],["2020-08-13",10.67,10.82,10.53,10.7,1438300.0],["2020-08-14",10.67,10.88,10.37,10.82,1172600.0],["2020-08-17",10.85,11.34,10.73,11.14,1848600.0],["2020-08-18",10.77,10.81,10.11,10.36,2713400.0],["2020-08-19",10.34,10.53,10.2,10.32,1164400.0],["2020-08-20",10.28,10.44,10.02,10.06,1455100.0],["2020-08-21",10.07,10.36,9.98,10.11,2124500.0],["2020-08-24",10.06,10.71,10.06,10.58,2499400.0],["2020-08-25",10.76,11.0,10.46,10.84,2164300.0],["2020-08-26",11.18,11.57,10.96,11.13,5071200.0],["2020-08-27",12.61,13.2,11.89,12.03,13709400.0],["2020-08-28",12.22,12.36,11.68,12.31,5654600.0],["2020-08-31",12.41,13.14,12.32,13.01,4724300.0],["2020-09-01",12.9,13.03,12.63,12.96,2750500.0],["2020-09-02",13.16,13.29,12.57,12.7,3049800.0],["2020-09-03",12.7,13.1,12.41,12.69,2694100.0],["2020-09-04",12.93,13.64,12.75,13.6,3605100.0],["2020-09-08",13.46,14.5,13.33,14.23,4124600.0],["2020-09-09",14.04,14.56,13.83,14.54,3263300.0],["2020-09-10",14.68,14.98,14.33,14.33,3054500.0],["2020-09-11",14.52,14.65,14.01,14.26,1944500.0],["2020-09-14",14.49,15.15,14.39,14.98,2685400.0],["2020-09-15",15.15,15.4,14.89,15.2,2149600.0],["2020-09-16",15.43,15.79,15.27,15.49,2096100.0],["2020-09-17",15.23,15.76,15.04,15.35,1692800.0],["2020-09-18",15.38,15.74,15.09,15.27,2278700.0],["2020-09-21",14.92,15.01,14.62,14.69,1835100.0],["2020-09-22",14.72,15.06,14.56,14.62,1934800.0],["2020-09-23",14.86,15.09,14.54,14.58,1608800.0],["2020-09-24",14.49,14.94,14.3,14.46,1652700.0],["2020-09-25",14.51,14.77,14.41,14.61,930100.0],["2020-09-28",14.81,15.13,14.65,14.76,1558400.0],["2020-09-29",14.89,14.89,13.7,13.96,2128200.0],["2020-09-30",14.08,14.48,13.77,13.93,1979600.0],["2020-10-01",13.9,14.68,13.9,14.65,3192000.0],["2020-10-02",14.28,15.25,14.1,15.2,2231200.0],["2020-10-05",15.49,15.9,15.22,15.73,2875500.0],["2020-10-06",15.76,16.12,15.44,15.54,2185100.0],["2020-10-07",15.92,16.52,15.82,16.51,2237600.0],["2020-10-08",16.52,16.95,16.41,16.88,2099400.0],["2020-10-09",16.98,17.2,16.35,16.37,1612600.0],["2020-10-12",16.46,16.66,16.02,16.55,1713200.0],["2020-10-13",16.55,16.75,16.23,16.3,1856000.0],["2020-10-14",16.54,16.95,16.36,16.47,1899900.0],["2020-10-15",16.42,16.66,16.23,16.6,1302900.0],["2020-10-16",16.55,16.62,15.62,15.64,1406000.0],["2020-10-19",15.63,15.82,14.9,15.0,1766300.0],["2020-10-20",15.15,15.5,15.04,15.06,1530000.0],["2020-10-21",15.14,15.28,14.66,14.85,1253800.0],["2020-10-22",15.02,15.7,14.94,15.67,1612300.0],["2020-10-23",15.74,15.93,15.45,15.91,1221400.0],["2020-10-26",15.5,15.74,15.0,15.12,1988600.0],["2020-10-27",15.1,15.1,14.62,14.92,1382800.0],["2020-10-28",14.52,14.96,14.16,14.17,1639700.0],["2020-10-29",14.3,14.46,14.07,14.29,925300.0],["2020-10-30",14.2,14.42,14.04,14.22,1044000.0],["2020-11-02",14.39,14.81,14.05,14.43,1431400.0],["2020-11-03",14.74,15.23,14.5,15.13,2429400.0],["2020-11-04",14.87,15.07,14.57,14.81,1181100.0],["2020-11-05",14.92,15.85,14.9,15.34,1449100.0],["2020-11-06",15.45,16.19,15.23,15.53,4430900.0],["2020-11-09",16.6,18.92,16.31,18.67,5398800.0],["2020-11-10",18.1,19.06,18.03,18.74,2486400.0],["2020-11-11",18.8,18.8,17.7,18.07,2479900.0],["2020-11-12",17.85,17.99,17.36,17.71,1413100.0],["2020-11-13",17.81,18.18,17.73,18.06,968200.0],["2020-11-16",18.78,19.02,18.01,19.0,1554400.0],["2020-11-17",18.57,19.41,18.35,19.31,1657900.0],["2020-11-18",19.64,20.65,19.51,19.93,2287500.0],["2020-11-19",19.94,20.5,19.8,20.47,1541700.0],["2020-11-20",20.25,20.97,20.16,20.89,1735600.0],["2020-11-23",21.21,22.77,21.09,22.69,5383700.0],["2020-11-24",23.75,23.82,21.65,22.97,6160900.0],["2020-11-25",22.44,22.97,21.98,22.83,2515500.0],["2020-11-27",22.74,23.47,22.38,22.61,1681900.0],["2020-11-30",22.4,22.5,20.74,20.74,4583600.0],["2020-12-01",21.15,21.2,19.65,20.21,3735600.0],["2020-12-02",20.16,21.09,19.77,20.75,1801100.0],["2020-12-03",20.91,21.75,20.55,21.14,1738600.0],["2020-12-04",21.08,21.32,20.32,21.27,1158900.0],["2020-12-07",21.05,22.35,21.03,22.08,1712800.0],["2020-12-08",21.94,22.62,21.81,21.86,1679300.0],["2020-12-09",22.07,22.24,21.25,21.53,1640100.0],["2020-12-10",21.13,21.9,20.99,21.59,987000.0],["2020-12-11",21.31,21.72,20.45,20.69,1096000.0],["2020-12-14",20.94,20.97,20.02,20.09,1220800.0],["2020-12-15",20.17,20.74,20.03,20.55,1321400.0],["2020-12-16",20.58,20.85,20.03,20.28,713000.0],["2020-12-17",20.33,20.68,20.15,20.66,746300.0],["2020-12-18",20.64,20.84,19.83,20.04,1624600.0],["2020-12-21",19.6,19.98,19.38,19.46,1485400.0],["2020-12-22",19.68,19.68,18.69,19.08,1183900.0],["2020-12-23",19.2,20.63,19.2,20.52,1381000.0],["2020-12-24",20.56,20.67,19.91,20.09,486200.0],["2020-12-28",20.22,20.93,20.04,20.41,1015700.0],["2020-12-29",20.42,20.72,19.64,20.3,1116300.0],["2020-12-30",20.39,20.78,20.35,20.71,1023200.0],["2020-12-31",20.72,20.93,20.34,20.36,1030600.0],["2021-01-04",20.51,21.25,20.25,20.49,2065800.0],["2021-01-05",20.26,22.12,20.26,21.37,2320800.0],["2021-01-06",21.98,22.65,21.67,22.24,1857300.0],["2021-01-07",22.32,22.69,21.07,21.21,1312000.0],["2021-01-08",21.44,21.91,21.01,21.53,1367800.0],["2021-01-11",21.19,23.82,21.19,23.04,3928000.0],["2021-01-12",23.0,23.91,22.39,23.26,3710100.0],["2021-01-13",22.98,24.28,22.62,23.7,1866800.0],["2021-01-14",23.93,24.76,23.57,23.7,2376100.0],["2021-01-15",23.45,24.26,23.16,24.26,1389900.0],["2021-01-19",24.42,24.57,23.61,23.62,1066500.0],["2021-01-20",23.73,24.39,23.5,23.6,878000.0],["2021-01-21",23.69,24.39,23.68,24.09,1219500.0],["2021-01-22",23.98,24.42,23.57,24.32,1044600.0],["2021-01-25",24.5,25.84,23.79,24.42,2266600.0],["2021-01-26",24.75,24.97,24.04,24.39,943100.0],["2021-01-27",23.95,24.24,22.75,22.89,1576400.0],["2021-01-28",22.99,24.07,22.99,23.58,1418000.0],["2021-01-29",23.62,23.8,22.82,23.07,1538400.0],["2021-02-01",23.07,23.29,22.29,23.01,1099700.0],["2021-02-02",23.28,23.85,22.77,23.61,1380100.0],["2021-02-03",23.91,24.89,23.77,24.66,1142400.0],["2021-02-04",24.78,25.8,24.66,25.8,1083800.0],["2021-02-05",25.95,26.3,25.34,26.04,814700.0],["2021-02-08",26.28,26.67,25.38,25.5,1501400.0],["2021-02-09",25.41,25.41,24.62,24.66,965900.0],["2021-02-10",24.85,25.03,24.18,24.68,765200.0],["2021-02-11",24.78,25.94,24.55,25.61,1596800.0],["2021-02-12",25.39,25.43,24.73,25.1,607800.0],["2021-02-16",25.19,25.93,24.75,25.92,1052400.0],["2021-02-17",25.54,26.53,25.08,26.34,1523800.0],["2021-02-18",26.43,26.46,25.39,26.31,1005600.0],["2021-02-19",26.27,27.04,25.99,26.92,1191500.0],["2021-02-22",27.0,28.0,26.83,27.09,1332400.0],["2021-02-23",26.85,27.15,25.43,26.69,1098400.0],["2021-02-24",27.04,28.46,26.87,28.43,1489300.0],["2021-02-25",28.6,28.69,27.3,27.48,1178800.0],["2021-02-26",27.51,27.78,26.27,27.37,1489200.0],["2021-03-01",28.11,28.43,27.33,27.62,1299000.0],["2021-03-02",26.77,28.38,26.09,27.15,2375800.0],["2021-03-03",27.63,28.67,26.82,27.65,1826800.0],["2021-03-04",27.9,29.25,27.23,27.86,1831900.0],["2021-03-05",28.24,29.96,28.07,29.7,1917400.0],["2021-03-08",30.0,32.86,29.9,32.32,2950600.0],["2021-03-09",32.46,33.7,32.11,32.23,1746100.0],["2021-03-10",32.15,33.96,32.02,33.27,1309900.0],["2021-03-11",33.41,33.66,32.61,33.1,1063300.0],["2021-03-12",33.04,34.27,32.95,34.2,1228100.0],["2021-03-15",34.2,36.34,34.11,36.19,1931900.0],["2021-03-16",36.0,36.55,35.08,36.17,1558700.0],["2021-03-17",36.01,37.09,35.61,36.88,1207900.0],["2021-03-18",36.89,37.88,35.55,35.8,1502600.0],["2021-03-19",35.75,35.99,34.61,35.9,2365000.0],["2021-03-22",35.82,35.91,33.82,34.13,1440200.0],["2021-03-23",33.89,34.37,31.51,31.78,1725200.0],["2021-03-24",32.23,33.26,31.12,31.23,1424100.0],["2021-03-25",30.47,33.05,30.24,32.86,1214300.0],["2021-03-26",33.39,34.17,32.7,33.56,1026500.0],["2021-03-29",33.09,33.96,32.88,33.14,1297000.0],["2021-03-30",33.18,35.28,33.07,35.01,1364200.0],["2021-03-31",34.77,35.37,34.3,34.31,1665900.0],["2021-04-01",34.66,35.0,33.84,34.46,838600.0],["2021-04-05",34.75,35.05,33.22,34.64,1473800.0],["2021-04-06",34.42,35.99,34.42,35.17,968500.0],["2021-04-07",37.14,37.99,36.39,37.71,2451200.0],["2021-04-08",37.79,37.79,36.33,37.31,1359400.0],["2021-04-09",37.55,40.08,37.18,38.7,2570600.0],["2021-04-12",38.65,39.85,38.58,39.85,1579000.0],["2021-04-13",39.71,39.79,37.88,38.71,1395500.0],["2021-04-14",38.73,39.98,38.69,38.77,1228600.0],["2021-04-15",39.95,41.08,39.2,39.83,2262900.0],["2021-04-16",39.9,40.6,39.35,40.51,1178800.0],["2021-04-19",40.17,40.42,39.18,39.73,1173300.0],["2021-04-20",39.65,39.65,36.95,37.81,1347200.0],["2021-04-21",37.92,38.91,37.4,38.72,793000.0],["2021-04-22",39.15,39.83,38.6,38.97,809700.0],["2021-04-23",38.92,39.8,38.44,39.48,845700.0],["2021-04-26",39.5,39.83,37.15,37.85,1642300.0],["2021-04-27",37.89,39.11,37.6,38.84,1059500.0],["2021-04-28",38.64,39.28,38.29,38.82,749100.0],["2021-04-29",39.0,39.23,37.26,37.7,1469600.0],["2021-04-30",37.58,37.96,36.95,37.49,1060400.0],["2021-05-03",37.86,39.48,37.74,38.7,1703800.0],["2021-05-04",38.5,38.56,37.35,38.34,1418400.0],["2021-05-05",38.54,39.36,38.18,39.02,1193400.0],["2021-05-06",39.13,41.02,38.53,40.62,2814800.0],["2021-05-07",40.24,41.13,40.0,40.75,831700.0],["2021-05-10",41.01,42.3,40.64,40.78,2217200.0],["2021-05-11",39.63,40.23,38.3,40.01,1414900.0],["2021-05-12",39.98,40.19,37.73,38.05,1194200.0],["2021-05-13",38.19,39.39,37.61,38.53,758500.0],["2021-05-14",38.87,41.97,38.78,41.29,1951300.0],["2021-05-17",41.18,42.91,41.04,42.81,1406600.0],["2021-05-18",43.5,43.6,41.55,41.85,943100.0],["2021-05-19",40.66,40.82,38.9,40.54,1191400.0],["2021-05-20",40.75,40.91,36.66,37.41,3212600.0],["2021-05-21",37.95,38.32,36.69,37.16,1599400.0],["2021-05-24",37.28,38.15,36.82,37.64,1541500.0],["2021-05-25",37.94,38.5,37.21,38.05,2857800.0],["2021-05-26",40.75,43.9,40.45,41.02,6396200.0],["2021-05-27",41.16,44.07,41.14,43.9,4048500.0],["2021-05-28",44.22,44.49,42.2,42.7,2250300.0],["2021-06-01",43.22,43.27,40.88,41.74,2373400.0],["2021-06-02",41.64,42.09,40.5,41.47,1803600.0],["2021-06-03",41.12,41.49,40.0,40.78,1339400.0],["2021-06-04",40.89,40.89,38.34,39.52,2240600.0],["2021-06-07",39.59,40.46,39.56,40.16,1539000.0],["2021-06-08",40.83,41.62,40.3,41.15,2114900.0],["2021-06-09",42.41,42.58,41.14,41.5,1726900.0],["2021-06-10",41.4,41.98,39.95,40.84,1541200.0],["2021-06-11",41.21,43.25,41.11,43.1,1554800.0],["2021-06-14",43.0,43.4,42.44,43.19,1584100.0],["2021-06-15",43.21,43.5,42.38,43.05,1160000.0],["2021-06-16",42.98,43.72,42.14,43.24,1121400.0],["2021-06-17",43.27,44.18,41.42,41.91,2572100.0],["2021-06-18",41.13,42.0,40.24,40.34,2170300.0],["2021-06-21",41.12,42.28,41.12,41.5,1243400.0],["2021-06-22",41.27,42.92,41.03,42.64,1342800.0],["2021-06-23",42.72,44.0,42.37,43.65,1244800.0],["2021-06-24",44.1,44.97,43.54,44.77,1416200.0],["2021-06-25",45.22,47.29,45.03,46.24,3436300.0],["2021-06-28",45.77,46.45,44.95,45.41,1521800.0],["2021-06-29",46.19,47.0,45.37,45.79,1657300.0],["2021-06-30",45.64,46.64,45.3,46.43,1093700.0],["2021-07-01",46.7,47.24,46.24,46.29,875900.0],["2021-07-02",46.36,46.74,45.69,45.82,730300.0],["2021-07-06",45.65,45.65,43.9,45.01,1484000.0],["2021-07-07",44.84,45.38,43.27,43.56,1839200.0],["2021-07-08",42.14,43.37,41.5,42.86,1610800.0],["2021-07-09",43.72,45.07,43.58,44.65,1036600.0],["2021-07-12",43.09,44.98,42.66,44.63,1653900.0],["2021-07-13",44.67,45.32,43.13,43.55,1404900.0],["2021-07-14",43.6,44.75,42.2,42.24,1350100.0],["2021-07-15",41.9,41.94,39.6,40.68,2108200.0],["2021-07-16",40.75,41.4,39.65,40.05,1832900.0],["2021-07-19",38.5,39.64,37.82,38.39,2648300.0],["2021-07-20",38.47,40.75,38.07,39.84,2163300.0],["2021-07-21",40.38,41.75,40.05,40.54,1189700.0],["2021-07-22",40.58,40.82,39.02,39.78,1073600.0],["2021-07-23",39.95,40.04,38.84,39.04,763900.0],["2021-07-26",38.88,39.95,38.55,39.62,1375900.0],["2021-07-27",39.08,39.36,37.74,38.67,987600.0],["2021-07-28",39.31,39.31,37.74,37.81,1343300.0],["2021-07-29",38.3,38.9,37.81,38.36,1282800.0],["2021-07-30",38.11,39.87,37.61,37.81,1846200.0],["2021-08-02",37.95,38.67,37.47,37.53,1290800.0],["2021-08-03",37.89,38.89,36.46,38.55,1629400.0],["2021-08-04",38.01,38.09,34.36,34.41,2852700.0],["2021-08-05",34.81,36.02,34.64,35.98,1943100.0],["2021-08-06",36.49,37.29,36.07,36.43,1220700.0],["2021-08-09",36.19,36.79,35.23,36.58,1289500.0],["2021-08-10",36.76,39.72,36.76,39.27,2144400.0],["2021-08-11",39.19,40.05,38.42,39.8,1520600.0],["2021-08-12",40.09,40.86,38.46,38.77,1789700.0],["2021-08-13",38.52,38.87,37.29,37.54,1036600.0],["2021-08-16",37.04,37.58,36.2,36.92,1049900.0],["2021-08-17",36.21,36.42,34.77,35.59,1728600.0],["2021-08-18",35.58,36.86,35.41,36.15,1129100.0],["2021-08-19",35.3,38.28,35.3,37.46,2138900.0],["2021-08-20",37.31,38.65,36.95,38.02,1461200.0],["2021-08-23",38.9,39.66,38.4,38.88,1893600.0],["2021-08-24",39.49,41.92,39.39,41.56,1902500.0],["2021-08-25",41.0,41.22,39.34,39.8,3874100.0],["2021-08-26",36.4,36.92,33.71,35.68,10403100.0],["2021-08-27",35.99,37.75,35.43,37.26,3619400.0],["2021-08-30",37.15,37.98,36.2,36.52,2914500.0],["2021-08-31",36.95,37.39,35.42,35.76,2338800.0],["2021-09-01",36.04,36.43,35.65,35.79,1450000.0],["2021-09-02",35.3,36.25,34.89,35.21,1598400.0],["2021-09-03",35.24,35.44,34.13,34.78,1747300.0],["2021-09-07",34.65,35.25,34.23,34.43,1471400.0],["2021-09-08",34.37,34.62,33.02,33.88,1816200.0],["2021-09-09",34.23,35.58,33.89,35.03,2117300.0],["2021-09-10",35.2,35.87,34.87,35.35,1941600.0],["2021-09-13",35.59,36.01,35.26,35.64,1676600.0],["2021-09-14",35.96,36.06,34.8,35.08,1263400.0],["2021-09-15",35.0,36.08,34.71,35.94,1328100.0],["2021-09-16",36.15,37.61,36.15,36.93,1732200.0],["2021-09-17",37.15,37.89,36.79,37.28,2452500.0],["2021-09-20",35.94,37.39,35.61,37.04,1571400.0],["2021-09-21",37.44,37.91,36.93,37.7,1110300.0],["2021-09-22",37.81,39.63,37.81,38.82,1566500.0],["2021-09-23",39.21,40.72,39.03,39.81,1348700.0],["2021-09-24",39.22,40.51,39.05,39.99,1300100.0],["2021-09-27",40.01,41.26,39.85,40.37,1216500.0],["2021-09-28",40.04,41.02,39.92,40.41,1299000.0],["2021-09-29",40.72,41.61,40.06,40.77,1328100.0],["2021-09-30",40.08,40.17,37.45,37.63,2870200.0],["2021-10-01",37.88,39.26,37.04,38.78,1692000.0],["2021-10-04",38.74,40.46,38.7,39.72,1546700.0],["2021-10-05",40.05,40.98,38.14,39.18,2450200.0],["2021-10-06",38.65,39.69,37.68,37.75,1933200.0],["2021-10-07",38.22,39.49,38.2,39.36,1566300.0],["2021-10-08",39.42,40.29,39.05,39.33,935500.0],["2021-10-11",39.5,39.83,37.17,37.2,2097400.0],["2021-10-12",37.45,38.82,36.92,38.75,1202400.0],["2021-10-13",38.96,38.96,37.42,37.47,1850900.0],["2021-10-14",37.86,38.67,37.33,38.65,1473900.0],["2021-10-15",39.4,39.85,38.52,39.16,1587600.0],["2021-10-18",38.95,39.5,38.18,39.3,1116600.0],["2021-10-19",39.48,39.48,38.09,38.34,1223900.0],["2021-10-20",38.02,39.03,37.57,37.82,1145000.0],["2021-10-21",38.11,38.64,37.96,38.46,947000.0],["2021-10-22",38.44,38.5,37.5,38.23,957400.0],["2021-10-25",38.67,39.77,38.52,39.73,1309800.0],["2021-10-26",40.05,40.44,38.91,39.25,1142000.0],["2021-10-27",39.25,39.25,38.15,38.22,769900.0],["2021-10-28",38.65,39.29,38.33,39.0,675200.0],["2021-10-29",38.8,39.69,38.5,39.54,1410900.0],["2021-11-01",40.06,41.67,39.94,41.44,1446700.0],["2021-11-02",41.6,42.54,41.2,42.38,1530000.0],["2021-11-03",42.41,46.34,42.25,46.27,2739900.0],["2021-11-04",46.1,47.1,45.93,46.95,1597800.0],["2021-11-05",47.9,48.97,45.75,46.23,1772700.0],["2021-11-08",46.1,46.29,45.24,45.44,878900.0],["2021-11-09",45.3,46.46,44.92,46.09,890800.0],["2021-11-10",45.71,46.8,44.94,44.99,959000.0],["2021-11-11",45.48,46.1,45.28,45.3,662600.0],["2021-11-12",45.56,45.89,45.12,45.68,682800.0],["2021-11-15",46.63,46.99,45.65,46.16,1210800.0],["2021-11-16",46.01,47.0,46.0,46.61,1064200.0],["2021-11-17",46.94,47.17,45.16,45.33,1192800.0],["2021-11-18",46.83,47.91,45.92,47.85,1651800.0],["2021-11-19",47.34,47.58,44.97,45.19,1300200.0],["2021-11-22",45.76,47.55,45.57,47.04,2478000.0],["2021-11-23",42.06,42.23,38.59,41.12,7652300.0],["2021-11-24",39.92,39.98,38.31,39.25,3229300.0],["2021-11-26",37.79,38.6,37.08,38.05,1874500.0],["2021-11-29",39.03,39.38,36.96,37.92,1851800.0],["2021-11-30",37.74,37.74,35.77,36.0,2498900.0],["2021-12-01",37.18,38.19,34.52,34.65,3056300.0],["2021-12-02",35.42,36.18,34.68,35.31,1331900.0],["2021-12-03",35.33,36.03,34.59,34.93,1688600.0],["2021-12-06",35.52,36.73,35.4,36.1,2053200.0],["2021-12-07",37.22,38.22,37.12,37.62,2073600.0],["2021-12-08",37.67,37.89,36.89,36.89,1887700.0],["2021-12-09",36.43,37.24,35.82,35.93,1321700.0],["2021-12-10",36.05,36.05,34.7,35.48,1387800.0],["2021-12-13",35.1,35.34,32.74,33.48,1838300.0],["2021-12-14",33.1,34.84,33.1,34.08,1523300.0],["2021-12-15",34.18,34.53,32.52,34.37,1743500.0],["2021-12-16",34.8,35.09,32.89,33.12,1929300.0],["2021-12-17",32.94,33.76,32.02,33.55,3662500.0],["2021-12-20",32.72,32.88,31.85,32.81,1715300.0],["2021-12-21",33.47,34.52,33.28,33.97,1407900.0],["2021-12-22",34.02,34.68,33.63,34.2,1043500.0],["2021-12-23",34.3,34.73,33.86,34.36,972100.0],["2021-12-27",34.36,35.08,34.29,34.71,1204300.0],["2021-12-28",34.47,35.36,34.26,34.33,1192400.0],["2021-12-29",34.3,35.56,34.3,35.34,1119800.0],["2021-12-30",34.89,35.92,34.86,35.46,1310300.0],["2021-12-31",35.29,35.58,34.43,34.83,1163200.0],["2022-01-03",35.2,36.32,34.68,34.98,2143500.0],["2022-01-04",34.73,35.29,33.92,34.82,1846200.0],["2022-01-05",34.99,35.16,32.9,33.19,1613200.0],["2022-01-06",33.4,34.71,32.5,34.31,1823100.0],["2022-01-07",32.5,33.77,32.4,33.19,2616100.0],["2022-01-10",32.68,32.68,30.86,32.35,2495800.0],["2022-01-11",32.53,35.0,32.53,34.9,3609200.0],["2022-01-12",34.7,35.44,33.48,34.24,2457200.0],["2022-01-13",34.42,34.93,33.75,33.92,1746900.0],["2022-01-14",33.66,34.9,32.96,34.14,1813900.0],["2022-01-18",33.5,34.52,32.9,34.17,2185800.0],["2022-01-19",34.63,35.23,33.99,34.14,1512400.0],["2022-01-20",34.55,34.94,32.05,32.27,2480300.0],["2022-01-21",32.0,33.06,31.13,32.36,2443300.0],["2022-01-24",32.0,36.25,31.76,35.91,3216400.0],["2022-01-25",35.29,37.44,35.22,36.95,2466400.0],["2022-01-26",37.16,38.15,35.66,36.05,1869000.0],["2022-01-27",36.6,37.47,35.85,36.36,2052300.0],["2022-01-28",36.52,36.52,34.72,36.49,1841800.0],["2022-01-31",36.37,39.03,36.01,39.0,2267300.0],["2022-02-01",38.82,39.62,38.42,39.46,1847700.0],["2022-02-02",39.82,40.0,38.44,38.88,1573200.0],["2022-02-03",38.69,39.26,37.34,37.47,1702900.0],["2022-02-04",37.35,38.4,36.67,38.03,1019400.0],["2022-02-07",38.42,39.52,38.34,39.05,1408900.0],["2022-02-08",38.79,40.75,38.79,40.52,1613600.0],["2022-02-09",40.69,41.11,40.52,40.83,1064600.0],["2022-02-10",40.25,42.09,40.07,40.97,1700100.0],["2022-02-11",40.73,41.0,39.55,39.94,1023700.0],["2022-02-14",40.29,40.81,39.49,39.66,975600.0],["2022-02-15",40.16,41.12,40.06,40.99,1288500.0],["2022-02-16",40.99,41.96,40.69,40.92,1325200.0],["2022-02-17",40.32,40.98,39.22,39.34,1009700.0],["2022-02-18",38.99,39.75,38.72,39.19,1215100.0],["2022-02-22",38.78,39.72,37.78,37.9,1563500.0],["2022-02-23",38.18,38.18,36.39,36.98,1424500.0],["2022-02-24",35.66,38.66,35.43,38.43,1861800.0],["2022-02-25",38.29,38.95,37.55,38.82,1268900.0],["2022-02-28",38.14,38.74,37.44,38.08,1985900.0],["2022-03-01",38.09,38.42,35.58,35.85,2408400.0],["2022-03-02",31.53,32.57,29.25,31.16,7728000.0],["2022-03-03",30.83,31.89,29.86,31.6,2713400.0],["2022-03-04",31.11,31.32,28.43,28.59,3238300.0],["2022-03-07",28.75,28.8,26.47,26.5,3612200.0],["2022-03-08",26.67,27.86,26.49,26.89,3725500.0],["2022-03-09",27.54,28.42,27.44,27.86,3166400.0],["2022-03-10",27.23,29.04,27.2,28.93,1453700.0],["2022-03-11",28.82,29.7,28.37,28.44,1581900.0],["2022-03-14",28.75,30.04,28.59,29.41,1978200.0],["2022-03-15",29.5,30.61,29.34,30.0,1632400.0],["2022-03-16",30.26,31.83,30.26,31.32,1568000.0],["2022-03-17",30.93,32.34,30.68,32.2,1346400.0],["2022-03-18",32.18,32.74,32.03,32.27,2781900.0],["2022-03-21",32.44,32.66,31.23,31.63,1325800.0],["2022-03-22",32.01,32.8,31.31,32.07,1280800.0],["2022-03-23",31.77,32.06,30.63,30.75,1408000.0],["2022-03-24",30.87,31.55,30.8,31.16,1328400.0],["2022-03-25",31.48,32.04,31.17,31.93,1584200.0],["2022-03-28",31.82,33.32,31.73,33.26,2173300.0],["2022-03-29",34.16,34.9,33.66,34.4,2167000.0],["2022-03-30",33.86,34.11,32.9,32.98,1436200.0],["2022-03-31",32.57,32.65,31.8,31.99,1874600.0],["2022-04-01",31.8,32.07,31.17,31.42,1293100.0],["2022-04-04",31.62,32.46,31.45,32.22,1776900.0],["2022-04-05",32.0,32.58,31.76,31.94,1504900.0],["2022-04-06",31.39,31.74,29.87,31.21,1830600.0],["2022-04-07",31.2,31.7,30.25,31.62,2460600.0],["2022-04-08",31.71,33.03,31.23,32.64,1923500.0],["2022-04-11",32.14,33.68,32.09,32.24,2078000.0],["2022-04-12",32.89,33.64,32.41,32.71,1727500.0],["2022-04-13",32.88,34.31,32.72,34.26,1775400.0],["2022-04-14",34.07,35.1,34.07,34.49,1604700.0],["2022-04-18",34.4,35.43,34.4,34.79,3160300.0],["2022-04-19",34.88,37.27,34.71,37.0,2467800.0],["2022-04-20",37.41,37.75,36.5,37.19,1760800.0],["2022-04-21",37.96,38.49,36.21,36.51,1870200.0],["2022-04-22",34.81,36.03,34.57,34.79,2543900.0],["2022-04-25",34.56,36.35,34.25,36.24,1937000.0],["2022-04-26",35.74,36.05,34.79,34.87,1568500.0],["2022-04-27",35.05,35.76,34.15,34.95,1688300.0],["2022-04-28",35.48,35.98,34.66,35.53,855600.0],["2022-04-29",35.13,35.38,34.36,34.58,1058200.0],["2022-05-02",34.57,36.23,34.29,36.1,1700500.0],["2022-05-03",35.98,36.27,34.95,35.31,1094200.0],["2022-05-04",35.36,36.56,34.66,36.35,893900.0],["2022-05-05",36.04,36.06,34.57,35.19,1000400.0],["2022-05-06",34.37,34.91,33.31,34.23,1640200.0],["2022-05-09",33.63,34.96,33.49,34.06,1480000.0],["2022-05-10",34.45,34.5,32.51,33.0,1202200.0],["2022-05-11",33.15,33.44,31.16,31.22,1490200.0],["2022-05-12",31.02,33.15,30.77,32.09,1887000.0],["2022-05-13",32.85,34.08,32.39,32.52,1153600.0],["2022-05-16",32.43,33.15,32.07,32.78,2098500.0],["2022-05-17",33.07,33.75,31.67,33.36,1659800.0],["2022-05-18",31.89,32.29,29.39,29.87,3123600.0],["2022-05-19",29.33,29.68,28.27,29.06,2893900.0],["2022-05-20",29.15,29.38,27.08,27.97,2571500.0],["2022-05-23",26.5,27.74,26.1,26.73,4872700.0],["2022-05-24",18.7,20.23,18.31,19.09,13826700.0],["2022-05-25",18.95,22.73,18.86,22.23,6340700.0],["2022-05-26",22.74,23.25,21.73,21.85,4425600.0],["2022-05-27",21.6,22.72,21.21,22.55,3146400.0],["2022-05-31",22.22,22.32,20.11,20.44,3854500.0],["2022-06-01",20.75,20.92,19.75,20.44,2352900.0],["2022-06-02",20.57,20.77,19.8,20.41,2349400.0],["2022-06-03",20.54,20.66,19.98,20.36,1949600.0],["2022-06-06",20.34,20.82,19.79,20.53,2592100.0],["2022-06-07",20.19,21.25,19.81,20.18,2440100.0],["2022-06-08",20.06,20.37,19.61,19.83,1953300.0],["2022-06-09",19.9,20.05,19.25,19.36,1380900.0],["2022-06-10",18.99,19.37,18.69,19.07,1994900.0],["2022-06-13",18.79,19.38,18.14,19.25,2377600.0],["2022-06-14",19.28,20.07,18.91,19.25,1943400.0],["2022-06-15",19.62,19.88,19.04,19.77,2205000.0],["2022-06-16",19.39,19.44,17.96,18.21,1990500.0],["2022-06-17",18.3,19.09,17.98,18.96,4156400.0],["2022-06-21",19.5,19.87,19.08,19.32,1973900.0],["2022-06-22",19.07,19.62,18.54,18.8,1908400.0],["2022-06-23",18.89,19.13,18.41,18.61,1341800.0],["2022-06-24",18.81,19.83,18.77,19.47,2282800.0],["2022-06-27",19.64,19.71,18.87,18.87,1524000.0],["2022-06-28",18.8,19.23,18.29,18.3,1505300.0],["2022-06-29",18.21,18.49,17.42,17.74,1303700.0],["2022-06-30",17.5,17.5,16.75,16.92,1408900.0],["2022-07-01",16.62,17.23,16.53,17.18,1683500.0],["2022-07-05",16.85,17.71,16.75,17.59,1574500.0],["2022-07-06",17.49,17.9,16.79,16.9,1191200.0],["2022-07-07",17.15,17.72,17.07,17.67,1321200.0],["2022-07-08",17.72,17.94,17.1,17.21,1689000.0],["2022-07-11",17.06,17.39,16.55,16.59,1411900.0],["2022-07-12",16.43,17.32,16.43,16.92,1030300.0],["2022-07-13",16.71,17.1,16.62,16.88,1391800.0],["2022-07-14",16.66,16.8,16.31,16.51,885200.0],["2022-07-15",16.63,16.93,16.24,16.71,899300.0],["2022-07-18",16.88,17.55,16.82,16.86,1748600.0],["2022-07-19",17.02,17.96,16.95,17.89,1311800.0],["2022-07-20",17.8,18.52,17.49,18.51,1580400.0],["2022-07-21",18.44,18.67,17.86,18.67,1038200.0],["2022-07-22",18.65,19.17,18.24,18.57,1001500.0],["2022-07-25",18.63,18.78,18.08,18.31,1223300.0],["2022-07-26",17.51,17.66,17.02,17.05,1460800.0],["2022-07-27",17.27,17.58,16.75,17.49,1033700.0],["2022-07-28",17.71,18.11,17.16,17.9,1677100.0],["2022-07-29",18.06,18.06,17.35,17.81,833400.0],["2022-08-01",17.54,18.2,17.34,17.35,1368700.0],["2022-08-02",17.32,17.64,16.94,17.52,1359100.0],["2022-08-03",17.86,18.15,17.36,18.02,1546900.0],["2022-08-04",18.08,18.42,17.75,18.06,1264600.0],["2022-08-05",17.95,18.54,17.77,18.02,1068100.0],["2022-08-08",18.28,20.15,18.27,19.28,2658100.0],["2022-08-09",19.03,19.15,17.86,17.97,1591700.0],["2022-08-10",18.56,19.09,18.25,18.82,1542000.0],["2022-08-11",19.13,19.8,18.89,19.32,1725000.0],["2022-08-12",19.49,19.7,19.1,19.7,943700.0],["2022-08-15",19.44,19.79,19.19,19.79,1506700.0],["2022-08-16",19.9,22.68,19.9,21.58,3839100.0],["2022-08-17",21.05,21.52,20.56,20.86,1919000.0],["2022-08-18",20.62,21.23,20.21,21.23,1466000.0],["2022-08-19",21.11,21.42,20.44,20.57,1380800.0],["2022-08-22",20.26,20.26,19.33,19.8,2210900.0],["2022-08-23",20.14,20.42,19.58,19.75,1600500.0],["2022-08-24",19.49,19.7,18.62,18.65,3250500.0],["2022-08-25",16.08,19.24,15.87,17.44,10971800.0],["2022-08-26",17.43,17.56,15.65,15.87,4821200.0],["2022-08-29",15.87,16.02,15.15,15.27,3425600.0],["2022-08-30",15.29,15.45,14.84,15.0,2800800.0],["2022-08-31",14.92,15.0,14.23,14.39,2624000.0],["2022-09-01",14.25,15.49,14.02,15.44,3433500.0],["2022-09-02",15.67,15.79,15.07,15.43,1964100.0],["2022-09-06",15.62,15.92,14.95,15.52,1803600.0],["2022-09-07",15.53,16.46,15.53,16.14,2213400.0],["2022-09-08",15.66,16.18,15.21,16.12,1851400.0],["2022-09-09",16.11,16.51,16.08,16.2,1580400.0],["2022-09-12",16.4,16.97,16.31,16.6,2168000.0],["2022-09-13",15.87,16.25,15.45,15.52,1620700.0],["2022-09-14",15.6,15.66,15.09,15.34,1425700.0],["2022-09-15",15.13,15.87,14.95,15.05,1796100.0],["2022-09-16",14.7,15.62,14.62,15.48,2753600.0],["2022-09-19",15.35,16.31,15.35,16.05,1924800.0],["2022-09-20",15.87,16.19,15.63,15.93,2082600.0],["2022-09-21",16.09,16.46,15.59,15.59,1450500.0],["2022-09-22",15.66,16.09,15.55,15.61,2254000.0],["2022-09-23",15.27,15.94,15.23,15.88,3563400.0],["2022-09-26",16.04,16.38,15.5,15.53,2511100.0],["2022-09-27",15.77,16.81,15.52,16.03,2285400.0],["2022-09-28",16.0,16.7,16.0,16.57,1873600.0],["2022-09-29",16.24,16.35,15.32,15.43,1372600.0],["2022-09-30",14.92,15.92,14.43,15.55,1880600.0],["2022-10-03",15.94,16.2,15.37,15.67,2495200.0],["2022-10-04",16.1,16.47,15.71,16.15,1700300.0],["2022-10-05",15.85,16.16,15.12,16.05,2290400.0],["2022-10-06",15.99,16.72,15.8,16.38,1802300.0],["2022-10-07",16.03,16.33,14.79,15.17,2227000.0],["2022-10-10",15.27,15.69,15.01,15.44,1521500.0],["2022-10-11",15.47,15.98,14.63,15.44,1899000.0],["2022-10-12",15.43,15.88,15.17,15.5,1854700.0],["2022-10-13",14.85,16.4,14.62,16.02,1586600.0],["2022-10-14",16.5,16.85,15.92,16.43,1704600.0],["2022-10-17",16.87,17.23,16.75,17.06,1224600.0],["2022-10-18",17.49,17.75,16.86,17.06,999200.0],["2022-10-19",17.05,17.27,16.33,16.65,1004000.0],["2022-10-20",16.72,17.34,16.52,16.52,939700.0],["2022-10-21",16.62,17.1,16.48,16.94,806400.0],["2022-10-24",17.04,17.47,16.8,17.33,1183300.0],["2022-10-25",17.2,18.43,17.2,18.19,1423500.0],["2022-10-26",18.08,18.68,17.87,18.15,1114000.0],["2022-10-27",18.33,18.75,18.06,18.08,982800.0],["2022-10-28",18.38,18.77,17.81,18.71,1330200.0],["2022-10-31",18.49,18.69,17.54,17.58,1783900.0],["2022-11-01",17.92,18.4,17.47,17.74,1487800.0],["2022-11-02",17.59,17.66,16.5,16.54,1230100.0],["2022-11-03",16.31,17.44,15.95,17.25,1209700.0],["2022-11-04",17.61,17.64,16.77,17.15,816400.0],["2022-11-07",17.22,17.54,16.87,17.31,965800.0],["2022-11-08",17.54,17.7,16.94,17.61,1112600.0],["2022-11-09",17.63,17.63,16.81,16.89,1048100.0],["2022-11-10",17.76,19.09,17.76,19.05,1699500.0],["2022-11-11",19.2,19.34,18.64,18.97,1276400.0],["2022-11-14",18.73,19.09,18.16,18.83,1334500.0],["2022-11-15",19.49,19.9,18.97,19.3,1717600.0],["2022-11-16",18.4,18.65,17.32,17.88,1947800.0],["2022-11-17",17.74,18.66,17.49,18.59,1540800.0],["2022-11-18",19.04,19.36,18.51,18.78,1780100.0],["2022-11-21",18.68,19.0,18.31,18.63,2279200.0],["2022-11-22",22.14,22.76,21.12,22.62,9299700.0],["2022-11-23",22.75,24.1,22.02,23.98,3932000.0],["2022-11-25",24.21,24.51,23.7,23.77,1528000.0],["2022-11-28",23.56,24.38,23.55,24.08,2529600.0],["2022-11-29",23.86,24.15,23.6,23.78,1538200.0],["2022-11-30",23.86,24.17,23.59,23.98,1886200.0],["2022-12-01",23.89,24.33,23.65,23.88,1616500.0],["2022-12-02",23.51,24.57,23.3,24.31,1556000.0],["2022-12-05",23.96,24.03,22.83,22.87,2107700.0],["2022-12-06",22.85,23.39,22.49,22.9,1703400.0],["2022-12-07",22.9,23.9,22.55,23.71,1542000.0],["2022-12-08",23.65,24.26,23.52,24.17,899400.0],["2022-12-09",23.78,24.06,23.5,23.59,1207200.0],["2022-12-12",23.76,23.76,23.01,23.15,1288200.0],["2022-12-13",24.11,24.25,22.99,23.11,1021700.0],["2022-12-14",22.99,23.46,22.75,23.21,802400.0],["2022-12-15",22.79,22.79,21.72,21.78,1503200.0],["2022-12-16",21.61,22.09,21.47,21.78,3706000.0],["2022-12-19",21.82,22.04,21.44,21.71,1177200.0],["2022-12-20",21.73,21.91,21.27,21.61,1047700.0],["2022-12-21",22.29,22.6,21.74,21.92,734200.0],["2022-12-22",21.52,21.58,21.03,21.44,1147900.0],["2022-12-23",21.41,22.61,21.2,22.26,1898000.0],["2022-12-27",22.17,22.31,21.8,22.06,1418900.0],["2022-12-28",22.03,22.43,22.02,22.36,1268000.0],["2022-12-29",22.53,23.24,22.46,22.88,1096800.0],["2022-12-30",22.62,22.96,22.17,22.91,987400.0],["2023-01-03",23.24,24.11,23.03,23.6,2173200.0],["2023-01-04",23.89,25.34,23.89,25.21,1932400.0],["2023-01-05",24.71,25.16,23.97,24.74,2218900.0],["2023-01-06",24.66,26.01,24.66,25.2,1988600.0],["2023-01-09",26.45,28.36,25.95,27.4,4281200.0],["2023-01-10",27.59,27.89,26.93,27.8,2729000.0],["2023-01-11",28.17,28.32,27.11,27.23,1768900.0],["2023-01-12",27.55,27.66,26.5,26.91,2300800.0],["2023-01-13",26.52,28.07,26.38,27.98,1706200.0],["2023-01-17",27.95,27.95,27.02,27.11,1794700.0],["2023-01-18",27.1,27.66,26.92,27.13,1355500.0],["2023-01-19",26.9,27.21,26.63,27.06,1167500.0],["2023-01-20",27.08,28.16,26.8,27.79,1173800.0],["2023-01-23",28.19,29.26,28.04,28.86,2087300.0],["2023-01-24",28.86,29.04,28.08,28.09,1024400.0],["2023-01-25",27.81,28.24,27.56,27.99,881100.0],["2023-01-26",28.33,28.96,27.57,27.84,1166700.0],["2023-01-27",27.75,28.01,27.28,27.31,953000.0],["2023-01-30",27.0,27.7,26.87,27.59,1044300.0],["2023-01-31",27.69,28.99,27.64,28.96,1975900.0],["2023-02-01",28.77,29.5,28.18,29.23,1535500.0],["2023-02-02",29.73,29.96,29.13,29.87,1762600.0],["2023-02-03",29.43,31.14,29.43,30.07,1504700.0],["2023-02-06",29.81,30.54,29.56,30.51,1196200.0],["2023-02-07",30.1,31.33,29.82,31.25,1343300.0],["2023-02-08",30.5,30.72,29.67,30.1,1819600.0],["2023-02-09",30.67,31.2,30.31,30.41,1318400.0],["2023-02-10",30.01,30.93,30.01,30.49,1247800.0],["2023-02-13",30.48,31.31,30.24,31.05,1424800.0],["2023-02-14",30.86,31.69,30.55,31.01,1311500.0],["2023-02-15",30.92,31.44,30.77,30.8,1027200.0],["2023-02-16",30.36,30.73,29.99,30.09,1484700.0],["2023-02-17",30.34,31.25,30.1,31.19,2114400.0],["2023-02-21",30.67,30.67,28.74,28.9,1782800.0],["2023-02-22",28.95,29.87,28.68,29.31,1381400.0],["2023-02-23",29.31,29.58,28.29,28.96,1421100.0],["2023-02-24",28.44,29.11,27.92,28.99,1479200.0],["2023-02-27",29.38,29.52,28.64,28.73,1590600.0],["2023-02-28",28.97,30.12,28.83,29.41,3424100.0],["2023-03-01",29.1,30.0,27.41,29.23,3206800.0],["2023-03-02",29.1,29.72,27.96,28.34,2234200.0],["2023-03-03",28.4,28.88,27.99,28.52,1980500.0],["2023-03-06",28.52,28.86,27.61,27.73,1712000.0],["2023-03-07",27.86,28.71,27.79,28.36,1344500.0],["2023-03-08",28.19,28.4,27.6,27.68,1261700.0],["2023-03-09",27.59,27.77,26.87,27.03,1358600.0],["2023-03-10",26.53,27.0,26.18,26.97,1535000.0],["2023-03-13",26.21,26.47,25.0,25.62,2628800.0],["2023-03-14",26.53,27.03,26.11,26.79,1747000.0],["2023-03-15",25.86,26.73,25.76,26.6,1499700.0],["2023-03-16",26.33,27.02,25.91,26.61,1369700.0],["2023-03-17",26.24,26.57,25.91,25.96,2008400.0],["2023-03-20",26.31,27.06,25.74,26.06,2237500.0],["2023-03-21",26.71,27.21,25.72,25.83,1479200.0],["2023-03-22",25.96,26.39,25.31,25.31,1200000.0],["2023-03-23",25.56,25.76,24.08,24.62,1603800.0],["2023-03-24",24.44,24.86,24.13,24.62,1416300.0],["2023-03-27",24.99,25.29,24.31,25.2,1297200.0],["2023-03-28",25.33,25.96,25.12,25.73,1825300.0],["2023-03-29",25.78,26.19,24.99,26.16,1751500.0],["2023-03-30",26.5,27.43,26.49,26.75,1694100.0],["2023-03-31",27.0,27.8,26.88,27.75,994300.0],["2023-04-03",27.8,28.39,27.57,27.9,1607500.0],["2023-04-04",27.97,28.2,27.42,27.55,1070700.0],["2023-04-05",27.26,27.41,26.14,26.6,1426900.0],["2023-04-06",26.19,26.37,25.53,26.34,1067700.0],["2023-04-10",26.2,27.5,26.02,27.28,1110300.0],["2023-04-11",27.35,27.61,27.07,27.43,823200.0],["2023-04-12",26.85,27.3,25.57,25.6,1539000.0],["2023-04-13",25.71,25.71,24.96,25.49,1625500.0],["2023-04-14",25.68,26.51,25.38,25.56,1459200.0],["2023-04-17",25.75,25.75,24.78,24.89,1501600.0],["2023-04-18",24.96,25.34,24.48,25.15,1523600.0],["2023-04-19",24.98,24.99,24.52,24.67,1307300.0],["2023-04-20",24.55,25.14,23.99,24.35,1881700.0],["2023-04-21",24.23,24.45,23.96,24.24,1192100.0],["2023-04-24",24.21,24.33,23.73,24.2,1381800.0],["2023-04-25",23.8,23.96,22.82,22.96,1211000.0],["2023-04-26",22.94,23.23,22.82,23.0,1174400.0],["2023-04-27",23.16,23.43,22.78,23.39,768900.0],["2023-04-28",23.26,23.65,23.14,23.54,822800.0],["2023-05-01",23.58,23.91,23.14,23.3,819000.0],["2023-05-02",23.17,23.17,22.26,23.06,1526600.0],["2023-05-03",23.07,23.4,22.73,22.77,809600.0],["2023-05-04",22.59,22.81,21.74,21.83,1535700.0],["2023-05-05",22.24,22.75,22.24,22.72,883600.0],["2023-05-08",22.94,23.41,22.56,23.29,1148500.0],["2023-05-09",23.02,23.6,22.82,23.44,1019100.0],["2023-05-10",23.9,24.07,22.86,22.95,1217500.0],["2023-05-11",22.91,23.44,22.9,23.34,936200.0],["2023-05-12",23.4,23.98,23.32,23.96,835600.0],["2023-05-15",23.97,24.48,23.76,24.45,1272700.0],["2023-05-16",24.25,24.26,23.05,23.07,1480700.0],["2023-05-17",23.17,24.45,22.9,24.23,1821000.0],["2023-05-18",23.92,24.37,23.72,24.13,1314400.0],["2023-05-19",23.79,23.89,22.35,22.86,2698400.0],["2023-05-22",23.01,23.01,22.21,22.76,2428600.0],["2023-05-23",22.69,23.43,22.65,23.01,2486600.0],["2023-05-24",27.35,30.29,26.61,30.16,13645200.0],["2023-05-25",30.2,30.88,28.43,28.56,5173000.0],["2023-05-26",29.11,30.64,28.97,29.95,2361500.0],["2023-05-30",30.0,31.43,29.7,31.4,2571100.0],["2023-05-31",31.25,31.46,30.69,31.03,1850400.0],["2023-06-01",30.73,30.79,29.88,30.31,2453800.0],["2023-06-02",30.83,31.99,30.4,31.8,2289000.0],["2023-06-05",31.65,31.83,31.06,31.6,1289900.0],["2023-06-06",31.59,33.32,31.52,32.73,1839000.0],["2023-06-07",33.07,34.3,33.07,33.75,1963600.0],["2023-06-08",33.61,35.02,33.11,34.95,2120100.0],["2023-06-09",35.25,35.38,34.09,34.24,1688600.0],["2023-06-12",34.7,34.7,33.63,34.39,1541200.0],["2023-06-13",34.76,35.27,34.11,34.99,1586200.0],["2023-06-14",35.02,35.7,34.69,35.59,1351900.0],["2023-06-15",35.1,36.26,35.1,36.24,1179800.0],["2023-06-16",36.48,36.6,35.55,36.08,1507000.0],["2023-06-20",36.16,36.5,35.91,36.24,1355800.0],["2023-06-21",36.28,37.96,36.21,36.9,1861100.0],["2023-06-22",37.2,37.45,36.68,37.21,1150400.0],["2023-06-23",37.05,37.51,36.58,36.93,2625000.0],["2023-06-26",37.01,37.76,36.87,37.18,1516800.0],["2023-06-27",37.06,37.74,37.06,37.47,1401400.0],["2023-06-28",37.27,37.47,36.33,36.7,1144900.0],["2023-06-29",37.36,38.2,37.19,37.85,1643500.0],["2023-06-30",38.1,38.21,37.15,37.68,1469400.0],["2023-07-03",37.61,38.15,37.2,37.29,733800.0],["2023-07-05",37.39,37.39,36.09,36.12,1558600.0],["2023-07-06",35.72,36.0,35.07,35.52,1525200.0],["2023-07-07",35.4,35.76,35.25,35.54,1069000.0],["2023-07-10",35.47,35.96,35.02,35.32,1852700.0],["2023-07-11",35.54,36.03,35.22,35.8,1454800.0],["2023-07-12",36.26,36.44,35.29,35.3,1335400.0],["2023-07-13",35.2,35.22,33.76,33.98,2439100.0],["2023-07-14",33.79,34.99,33.38,34.91,2539800.0],["2023-07-17",35.66,37.57,35.35,37.42,2821800.0],["2023-07-18",37.23,37.99,37.07,37.16,2212300.0],["2023-07-19",37.28,37.5,36.88,37.03,2314900.0],["2023-07-20",37.12,37.35,36.28,36.33,1696300.0],["2023-07-21",36.57,36.71,35.69,36.06,1400600.0],["2023-07-24",35.99,37.24,35.87,37.21,1735000.0],["2023-07-25",37.17,37.99,36.78,37.7,1412700.0],["2023-07-26",37.91,38.78,37.75,38.71,1600200.0],["2023-07-27",38.97,39.7,38.66,38.96,1799600.0],["2023-07-28",39.14,40.5,39.02,39.98,1864100.0],["2023-07-31",40.39,40.47,39.41,39.61,1711000.0],["2023-08-01",39.64,39.81,39.25,39.5,1528800.0],["2023-08-02",38.89,39.27,38.53,38.92,2090900.0],["2023-08-03",39.59,39.68,38.54,39.0,1541600.0],["2023-08-04",39.0,39.34,38.68,39.23,1242900.0],["2023-08-07",39.49,39.66,39.11,39.45,1002500.0],["2023-08-08",39.25,39.76,38.62,39.66,1361500.0],["2023-08-09",39.64,40.24,39.24,39.93,1050900.0],["2023-08-10",40.03,40.85,39.61,40.29,1291500.0],["2023-08-11",39.93,40.12,39.36,39.44,1150100.0],["2023-08-14",39.57,41.55,39.3,41.36,1764000.0],["2023-08-15",41.28,41.73,41.05,41.43,1220300.0],["2023-08-16",42.15,42.7,41.44,41.96,1784900.0],["2023-08-17",42.0,42.5,41.1,41.11,1281200.0],["2023-08-18",40.85,43.34,40.8,43.2,2235100.0],["2023-08-21",42.88,43.48,41.75,41.76,2400300.0],["2023-08-22",40.52,41.66,40.5,41.17,3414000.0],["2023-08-23",49.72,51.9,47.13,50.86,12120600.0],["2023-08-24",51.2,53.02,50.38,50.46,3875400.0],["2023-08-25",51.38,51.48,49.76,50.16,2841800.0],["2023-08-28",49.8,50.86,49.11,49.51,2654600.0],["2023-08-29",49.74,51.32,49.72,51.32,1469900.0],["2023-08-30",51.36,53.98,51.25,52.29,2249500.0],["2023-08-31",52.24,53.79,52.12,53.75,1508100.0],["2023-09-01",53.95,54.69,53.32,54.5,1420000.0],["2023-09-05",54.14,55.28,53.71,54.85,1618100.0],["2023-09-06",55.07,55.44,54.01,54.98,1389600.0],["2023-09-07",55.52,55.52,54.08,54.61,1060800.0],["2023-09-08",54.37,54.8,53.24,53.32,1215800.0],["2023-09-11",53.89,54.68,53.37,53.4,1740800.0],["2023-09-12",53.09,53.51,52.1,52.26,1719300.0],["2023-09-13",52.08,52.3,50.58,50.64,1592800.0],["2023-09-14",50.99,51.98,50.99,51.26,1342600.0],["2023-09-15",50.84,52.4,50.66,52.4,2849000.0],["2023-09-18",52.15,52.52,50.8,50.89,1631700.0],["2023-09-19",50.95,51.28,50.14,50.58,1503700.0],["2023-09-20",50.78,51.71,50.23,50.25,1192300.0],["2023-09-21",50.05,50.2,49.24,49.32,1161800.0],["2023-09-22",49.62,51.35,49.55,50.63,1417300.0],["2023-09-25",50.25,52.83,50.03,51.76,1596800.0],["2023-09-26",51.2,53.07,51.05,52.84,1629700.0],["2023-09-27",53.27,54.7,53.15,54.56,1668000.0],["2023-09-28",55.55,56.14,54.68,56.05,1460800.0],["2023-09-29",56.79,56.79,55.61,56.37,1495700.0],["2023-10-02",56.95,58.4,56.94,58.31,2068100.0],["2023-10-03",58.0,58.21,55.06,55.49,2408600.0],["2023-10-04",55.69,55.89,53.65,55.13,2104400.0],["2023-10-05",54.84,54.94,53.16,54.54,1507500.0],["2023-10-06",54.1,55.45,53.21,55.01,1494500.0],["2023-10-09",55.01,57.49,54.47,56.88,1588800.0],["2023-10-10",56.91,59.88,56.91,59.77,1775300.0],["2023-10-11",59.8,61.59,59.54,61.5,1680600.0],["2023-10-12",61.83,63.04,60.58,61.74,1801000.0],["2023-10-13",61.44,61.55,60.01,60.39,1439800.0],["2023-10-16",61.25,63.23,60.82,62.72,1575100.0],["2023-10-17",62.3,64.85,62.06,62.98,1407600.0],["2023-10-18",62.8,63.8,62.2,63.24,1124900.0],["2023-10-19",63.36,63.38,60.5,60.66,1538300.0],["2023-10-20",60.34,61.39,59.74,60.9,1227200.0],["2023-10-23",60.69,60.84,59.26,59.97,993300.0],["2023-10-24",60.89,62.45,60.32,62.35,1748400.0],["2023-10-25",62.18,63.46,61.47,61.58,1291100.0],["2023-10-26",61.35,61.57,59.0,59.85,1213200.0],["2023-10-27",59.8,61.67,58.36,58.72,1948300.0],["2023-10-30",58.93,60.58,57.78,59.61,1488200.0],["2023-10-31",59.44,61.0,58.55,60.82,1042700.0],["2023-11-01",60.75,62.14,60.21,62.13,1274200.0],["2023-11-02",62.46,63.46,62.23,63.31,1154500.0],["2023-11-03",63.81,66.17,63.73,65.5,1529800.0],["2023-11-06",65.16,66.61,64.87,66.27,1339600.0],["2023-11-07",66.49,67.97,65.67,67.81,1638900.0],["2023-11-08",67.81,68.42,66.55,67.92,1297100.0],["2023-11-09",68.46,68.46,65.89,66.75,1324100.0],["2023-11-10",67.01,67.27,65.34,66.97,960500.0],["2023-11-13",66.89,67.1,66.05,66.39,995400.0],["2023-11-14",68.2,69.86,67.99,68.68,1635800.0],["2023-11-15",69.95,71.85,69.77,69.8,1716700.0],["2023-11-16",69.0,70.32,67.84,68.98,1790100.0],["2023-11-17",70.58,74.47,70.18,73.57,2648200.0],["2023-11-20",73.27,74.75,72.14,72.29,3033300.0],["2023-11-21",70.22,74.77,65.6,74.03,5863700.0],["2023-11-22",73.43,75.32,71.14,72.81,2026100.0],["2023-11-24",73.45,74.0,72.13,73.31,715600.0],["2023-11-27",73.6,76.41,72.98,76.4,2027800.0],["2023-11-28",76.12,77.87,74.68,77.73,1394300.0],["2023-11-29",78.0,78.41,75.83,76.13,1295100.0],["2023-11-30",76.01,76.77,75.2,75.89,1449200.0],["2023-12-01",75.81,78.29,75.18,77.88,1324500.0],["2023-12-04",77.75,78.83,76.02,77.22,1174400.0],["2023-12-05",77.17,77.79,75.69,77.73,1232700.0],["2023-12-06",78.51,79.18,77.04,77.13,1201600.0],["2023-12-07",76.96,78.16,76.82,77.94,1025300.0],["2023-12-08",77.6,78.76,77.31,78.65,784100.0],["2023-12-11",79.46,82.14,79.2,81.63,1404200.0],["2023-12-12",81.6,84.59,81.28,83.52,1329200.0],["2023-12-13",83.56,84.45,82.8,83.75,1728300.0],["2023-12-14",84.73,86.09,82.77,83.82,1199000.0],["2023-12-15",83.87,85.15,82.6,84.17,2907800.0],["2023-12-18",84.19,86.8,83.5,86.67,1324600.0],["2023-12-19",87.21,91.32,86.91,90.96,1502000.0],["2023-12-20",90.85,92.24,89.63,89.89,1575000.0],["2023-12-21",92.15,93.73,91.99,93.19,1411000.0],["2023-12-22",91.5,93.87,90.2,92.58,1216500.0],["2023-12-26",93.73,94.08,90.77,91.56,1292800.0],["2023-12-27",91.8,92.24,90.79,91.39,770100.0],["2023-12-28",90.5,91.24,88.04,90.01,1488300.0],["2023-12-29",90.13,90.5,87.33,88.22,1396300.0],["2024-01-02",87.47,91.19,86.91,90.96,1548200.0],["2024-01-03",89.74,90.97,88.63,88.76,1409700.0],["2024-01-04",89.91,94.27,89.72,92.5,1742600.0],["2024-01-05",93.09,94.25,90.52,90.54,1856900.0],["2024-01-08",92.69,99.08,92.25,96.22,3159300.0],["2024-01-09",96.5,98.0,93.91,94.01,1436200.0],["2024-01-10",94.19,97.37,94.19,96.71,1368600.0],["2024-01-11",97.0,98.73,95.47,98.43,1787800.0],["2024-01-12",98.21,99.49,96.04,96.79,1577700.0],["2024-01-16",96.4,99.25,95.93,98.89,1334800.0],["2024-01-17",98.26,99.51,97.4,99.47,976200.0],["2024-01-18",100.29,100.81,95.51,97.03,1553900.0],["2024-01-19",98.13,101.27,96.97,101.11,1467100.0],["2024-01-22",102.0,104.67,101.9,104.67,1311700.0],["2024-01-23",105.19,105.81,101.5,102.61,1103200.0],["2024-01-24",103.19,104.97,101.65,102.19,1352400.0],["2024-01-25",104.01,104.01,100.84,102.46,654400.0],["2024-01-26",102.36,103.88,101.39,103.8,791700.0],["2024-01-29",104.22,105.28,103.22,105.06,883900.0],["2024-01-30",105.15,106.0,104.44,105.69,907500.0],["2024-01-31",105.35,105.52,101.14,101.9,1416100.0],["2024-02-01",103.17,107.0,102.77,106.58,1083300.0],["2024-02-02",106.27,110.17,105.41,109.47,1224800.0],["2024-02-05",108.75,109.87,104.86,106.45,1552200.0],["2024-02-06",105.94,106.47,103.45,104.08,1103800.0],["2024-02-07",103.57,104.66,101.59,103.96,1146600.0],["2024-02-08",104.44,108.28,104.34,107.32,1358600.0],["2024-02-09",107.47,110.77,107.47,110.11,1380000.0],["2024-02-12",111.56,115.54,110.81,114.94,1969400.0],["2024-02-13",108.8,117.42,108.8,116.85,2106400.0],["2024-02-14",118.66,120.52,116.81,119.25,1679600.0],["2024-02-15",118.81,120.89,118.29,119.8,1373800.0],["2024-02-16",119.91,122.25,118.59,120.9,1206400.0],["2024-02-20",120.52,120.9,115.16,116.39,2122800.0],["2024-02-21",115.12,117.84,113.75,117.25,1023100.0],["2024-02-22",119.25,122.88,117.86,121.22,1206800.0],["2024-02-23",121.04,123.14,119.8,122.82,971000.0],["2024-02-26",124.14,127.69,123.73,126.21,1675000.0],["2024-02-27",126.5,128.69,125.78,125.78,1400900.0],["2024-02-28",124.5,127.12,123.61,126.0,1135000.0],["2024-02-29",127.45,128.68,125.81,127.76,1308700.0],["2024-03-01",128.24,131.73,127.76,131.37,1611800.0],["2024-03-04",132.2,139.48,132.2,137.3,2894700.0],["2024-03-05",135.72,140.28,134.87,139.95,3409500.0],["2024-03-06",139.55,139.89,130.69,134.99,6042400.0],["2024-03-07",137.78,138.3,125.5,127.78,3486300.0],["2024-03-08",127.95,129.0,118.29,118.64,3986900.0],["2024-03-11",117.6,119.33,114.49,116.54,2273900.0],["2024-03-12",117.15,120.74,116.52,120.56,1736800.0],["2024-03-13",121.37,126.07,120.56,125.97,1755600.0],["2024-03-14",127.15,129.64,123.62,125.36,1514600.0],["2024-03-15",125.0,127.2,122.5,125.89,4426300.0],["2024-03-18",127.63,132.47,125.8,130.82,1772400.0],["2024-03-19",129.0,131.36,128.38,131.08,1110800.0],["2024-03-20",129.98,135.7,128.7,135.04,1090600.0],["2024-03-21",136.68,139.11,135.22,137.42,1498400.0],["2024-03-22",135.61,137.44,134.78,134.97,1020300.0],["2024-03-25",134.0,134.59,120.87,121.17,2849100.0],["2024-03-26",121.17,125.24,119.7,121.97,1666100.0],["2024-03-27",121.76,123.73,120.68,121.36,1027000.0],["2024-03-28",120.53,125.99,119.47,125.33,1352200.0],["2024-04-01",125.27,131.91,125.27,131.84,1971800.0],["2024-04-02",128.0,131.47,123.78,131.4,1781600.0],["2024-04-03",131.4,134.12,128.41,130.73,1281800.0],["2024-04-04",132.48,132.65,122.86,122.96,1271800.0],["2024-04-05",123.42,124.18,120.13,120.79,1309500.0],["2024-04-08",122.0,123.32,117.58,119.42,1468900.0],["2024-04-09",120.54,120.54,115.2,116.12,1779000.0],["2024-04-10",114.94,118.15,113.62,114.33,1666700.0],["2024-04-11",114.7,117.25,113.86,116.47,1103400.0],["2024-04-12",114.98,115.8,111.33,111.83,1027500.0],["2024-04-15",113.1,115.0,110.92,112.84,1335800.0],["2024-04-16",111.9,116.73,109.56,115.89,1475100.0],["2024-04-17",117.76,118.15,111.4,113.48,1171200.0],["2024-04-18",113.96,113.97,108.84,109.32,1630400.0],["2024-04-19",108.92,112.28,108.53,110.36,1088800.0],["2024-04-22",113.0,115.81,111.22,114.84,1216700.0],["2024-04-23",116.19,119.91,115.07,119.71,1035200.0],["2024-04-24",120.0,120.52,115.0,115.09,985800.0],["2024-04-25",113.0,115.91,111.41,115.45,943100.0],["2024-04-26",116.35,122.21,115.34,122.08,1109900.0],["2024-04-29",123.0,126.43,121.64,125.39,1366700.0],["2024-04-30",125.49,126.01,121.39,121.52,1172900.0],["2024-05-01",120.62,124.35,118.03,120.41,1073300.0],["2024-05-02",122.8,126.6,122.0,124.9,943200.0],["2024-05-03",126.62,129.18,126.29,128.76,1176800.0],["2024-05-06",129.96,131.54,127.77,129.38,1090500.0],["2024-05-07",130.78,131.79,128.41,128.42,803700.0],["2024-05-08",127.4,131.25,127.11,128.6,794400.0],["2024-05-09",128.21,132.59,128.03,132.33,939800.0],["2024-05-10",133.55,134.49,128.5,129.71,1094800.0],["2024-05-13",131.19,132.97,128.63,132.42,975700.0],["2024-05-14",133.85,136.46,133.01,136.31,1260700.0],["2024-05-15",136.45,138.0,134.35,137.68,1327500.0],["2024-05-16",136.94,138.14,135.37,135.69,716100.0],["2024-05-17",137.75,139.97,135.39,139.61,1434400.0],["2024-05-20",140.0,146.31,140.0,144.84,1546800.0],["2024-05-21",144.8,146.93,144.12,144.44,1118300.0],["2024-05-22",145.14,145.81,141.4,141.88,1291800.0],["2024-05-23",143.39,148.24,142.41,145.88,1409300.0],["2024-05-24",147.27,151.46,146.64,150.17,1512500.0],["2024-05-28",151.5,154.87,150.77,152.39,2687100.0],["2024-05-29",155.56,196.99,155.56,189.45,10339100.0],["2024-05-30",188.08,189.45,176.57,178.47,4039700.0],["2024-05-31",176.48,177.13,169.29,172.87,3379700.0],["2024-06-03",174.91,179.53,172.55,175.66,2037600.0],["2024-06-04",173.75,173.76,167.0,169.65,1286400.0],["2024-06-05",168.69,173.68,167.85,172.7,1133600.0],["2024-06-06",171.65,178.85,171.12,175.73,1531500.0],["2024-06-07",175.66,177.3,173.0,175.19,1073300.0],["2024-06-10",174.56,185.55,173.67,185.13,2365400.0],["2024-06-11",186.52,187.71,180.42,185.79,1458200.0],["2024-06-12",188.42,193.11,184.46,192.34,1356200.0],["2024-06-13",192.34,194.38,186.31,190.82,1175500.0],["2024-06-14",189.1,189.82,183.66,186.06,1072800.0],["2024-06-17",186.03,189.0,180.07,185.89,1149600.0],["2024-06-18",184.98,187.8,181.2,185.28,1144900.0],["2024-06-20",184.48,184.48,173.26,175.56,1704000.0],["2024-06-21",175.14,175.14,171.13,174.5,1725700.0],["2024-06-24",174.5,176.74,169.33,169.91,1154100.0],["2024-06-25",170.38,175.09,169.61,173.24,956200.0],["2024-06-26",173.25,176.64,171.49,173.42,1186600.0],["2024-06-27",171.99,174.42,170.11,172.53,986400.0],["2024-06-28",173.01,179.27,173.01,177.84,2870200.0],["2024-07-01",179.7,186.45,177.15,184.59,1947700.0],["2024-07-02",184.59,185.48,180.32,183.36,1191000.0],["2024-07-03",183.35,183.72,178.44,179.75,637500.0],["2024-07-05",179.95,181.09,171.45,171.54,1254100.0],["2024-07-08",173.31,178.73,171.24,178.53,997500.0],["2024-07-09",179.6,183.7,177.77,179.24,885100.0],["2024-07-10",182.66,182.95,173.33,174.1,1190800.0],["2024-07-11",174.53,177.42,167.0,173.79,2336700.0],["2024-07-12",173.46,179.9,171.17,173.24,1210800.0],["2024-07-15",172.13,173.69,167.05,167.33,1525200.0],["2024-07-16",170.12,172.9,168.71,170.08,1305500.0],["2024-07-17",163.67,167.37,155.48,155.78,3062800.0],["2024-07-18",155.78,157.11,150.63,156.98,2028300.0],["2024-07-19",157.07,159.96,156.0,158.51,10174700.0],["2024-07-22",166.78,168.74,157.71,158.42,2200300.0],["2024-07-23",159.42,163.71,158.26,161.4,1065500.0],["2024-07-24",159.0,160.19,153.93,154.05,1341400.0],["2024-07-25",153.18,156.86,146.35,151.53,1502000.0],["2024-07-26",155.0,155.88,151.05,152.59,1345500.0],["2024-07-29",153.4,155.13,150.3,151.05,1553000.0],["2024-07-30",151.53,152.0,144.55,146.0,1663900.0],["2024-07-31",150.37,150.75,145.64,147.48,1664000.0],["2024-08-01",149.99,150.72,140.89,142.27,1455900.0],["2024-08-02",136.28,136.47,130.39,132.2,1826100.0],["2024-08-05",124.82,136.7,121.41,134.49,2258600.0],["2024-08-06",136.64,139.93,135.41,138.12,1315600.0],["2024-08-07",142.0,142.2,131.04,131.56,1769900.0],["2024-08-08",135.26,141.18,133.55,141.08,1223700.0],["2024-08-09",140.06,150.25,139.3,146.88,2186000.0],["2024-08-12",148.25,155.13,147.43,154.57,1646800.0],["2024-08-13",154.99,155.2,151.39,153.57,1021100.0],["2024-08-14",154.41,157.19,152.27,153.08,1360600.0],["2024-08-15",160.57,162.19,157.37,162.05,1421500.0],["2024-08-16",160.86,167.23,160.35,165.08,1066400.0],["2024-08-19",165.37,169.09,163.92,166.87,1157300.0],["2024-08-20",169.01,172.9,165.33,166.05,1504300.0],["2024-08-21",167.82,171.29,165.38,170.88,1135500.0],["2024-08-22",167.2,171.1,164.88,165.2,1249100.0],["2024-08-23",166.35,171.47,165.94,169.83,1122900.0],["2024-08-26",170.1,170.76,164.25,165.1,1361600.0],["2024-08-27",160.66,168.5,160.25,166.61,2337100.0],["2024-08-28",146.99,148.5,134.49,138.31,8789900.0],["2024-08-29",138.5,143.89,134.46,142.22,3840300.0],["2024-08-30",143.0,147.87,140.3,147.57,2897900.0],["2024-09-03",147.48,149.15,142.03,142.94,1749800.0],["2024-09-04",142.0,142.85,137.67,139.66,1584800.0],["2024-09-05",138.0,141.35,135.9,137.83,1523200.0],["2024-09-06",136.75,137.8,130.36,130.93,2254300.0],["2024-09-09",131.93,136.21,131.14,133.26,1635100.0],["2024-09-10",133.25,137.75,128.07,129.86,2179000.0],["2024-09-11",129.81,133.27,128.18,131.21,2111900.0],["2024-09-12",131.26,138.37,131.26,137.54,1660000.0],["2024-09-13",139.48,145.55,139.33,142.19,1650500.0],["2024-09-16",140.63,142.53,132.45,134.62,2248900.0],["2024-09-17",137.18,138.93,133.0,134.41,1908400.0],["2024-09-18",134.33,139.62,133.4,135.45,1575200.0],["2024-09-19",139.55,141.53,137.6,139.32,1286300.0],["2024-09-20",140.0,143.08,139.81,141.8,2072900.0],["2024-09-23",141.45,142.54,136.88,140.65,1272400.0],["2024-09-24",141.67,142.71,139.6,142.1,1045500.0],["2024-09-25",141.03,141.73,136.38,137.73,1246100.0],["2024-09-26",141.5,142.84,134.77,137.93,1385400.0],["2024-09-27",138.22,144.65,137.9,144.5,1654300.0],["2024-09-30",143.53,143.53,133.56,139.9,2692300.0],["2024-10-01",139.27,139.56,135.0,135.73,1283100.0],["2024-10-02",134.44,136.31,132.33,133.72,1517400.0],["2024-10-03",132.5,134.32,130.87,134.12,1355800.0],["2024-10-04",139.0,146.4,138.26,146.32,2526500.0],["2024-10-07",144.99,145.32,136.68,139.04,2405600.0],["2024-10-08",142.04,144.21,139.45,142.37,1402500.0],["2024-10-09",142.45,142.68,139.32,140.87,908400.0],["2024-10-10",139.38,144.79,138.12,143.25,1240300.0],["2024-10-11",142.95,149.8,142.95,149.75,1341000.0],["2024-10-14",150.54,157.72,149.69,155.52,1822000.0],["2024-10-15",156.49,164.0,156.0,160.24,2051500.0],["2024-10-16",162.2,165.95,160.24,163.78,1427400.0],["2024-10-17",165.0,167.71,160.35,160.65,1499600.0],["2024-10-18",160.95,160.96,156.22,156.75,2394700.0],["2024-10-21",156.29,161.09,153.88,159.89,1063900.0],["2024-10-22",157.48,159.84,154.8,154.82,1149000.0],["2024-10-23",152.33,153.81,146.71,147.82,1353900.0],["2024-10-24",149.01,150.14,141.77,142.64,1482300.0],["2024-10-25",143.06,143.41,139.75,141.53,1741200.0],["2024-10-28",142.24,144.5,137.8,137.92,1531000.0],["2024-10-29",137.0,139.09,134.44,138.47,1221800.0],["2024-10-30",138.66,139.85,136.22,136.54,1004000.0],["2024-10-31",135.0,135.62,131.2,131.79,1149400.0],["2024-11-01",133.5,133.98,131.09,131.26,920300.0],["2024-11-04",133.7,139.3,132.8,137.8,1766100.0],["2024-11-05",138.1,138.42,134.37,137.35,1097800.0],["2024-11-06",144.97,145.74,134.03,135.3,1645400.0],["2024-11-07",136.53,143.6,135.95,141.56,1529000.0],["2024-11-08",141.63,144.34,140.35,143.97,1223400.0],["2024-11-11",147.27,147.98,139.95,140.25,1351700.0],["2024-11-12",140.79,144.88,137.36,139.93,1141900.0],["2024-11-13",141.51,144.7,140.98,141.73,1440300.0],["2024-11-14",143.87,148.7,143.83,144.6,1283800.0],["2024-11-15",144.49,145.2,141.65,144.64,946300.0],["2024-11-18",146.4,146.71,142.53,143.42,938600.0],["2024-11-19",142.35,142.69,137.34,142.58,1338900.0],["2024-11-20",141.0,141.56,136.63,136.81,1326800.0],["2024-11-21",136.99,142.39,134.5,141.57,1622600.0],["2024-11-22",148.96,154.49,147.92,151.99,2638900.0],["2024-11-25",157.52,161.67,154.5,154.5,4095200.0],["2024-11-26",159.14,160.0,142.76,146.62,5018300.0],["2024-11-27",151.58,153.63,146.0,148.56,2282500.0],["2024-11-29",150.2,151.65,146.29,149.69,1229500.0],["2024-12-02",150.0,163.96,150.0,157.31,2942400.0],["2024-12-03",156.55,159.67,152.85,154.97,1615300.0],["2024-12-04",154.69,161.59,151.73,161.52,1532400.0],["2024-12-05",158.33,158.66,148.36,149.95,2648000.0],["2024-12-06",151.69,155.62,150.54,151.35,1518900.0],["2024-12-09",151.61,152.01,139.96,140.07,2742900.0],["2024-12-10",139.76,141.58,137.26,138.26,1625800.0],["2024-12-11",138.84,140.0,136.19,137.21,1825000.0],["2024-12-12",139.0,139.27,133.81,137.5,1653900.0],["2024-12-13",138.04,142.67,137.81,142.62,1242800.0],["2024-12-16",143.03,152.37,142.19,146.85,2338500.0],["2024-12-17",147.0,156.36,146.75,152.74,2356300.0],["2024-12-18",153.44,156.0,143.63,144.9,2023800.0],["2024-12-19",146.38,153.58,146.38,153.25,1635000.0],["2024-12-20",152.29,159.83,151.0,154.56,3541000.0],["2024-12-23",155.55,156.31,149.32,152.96,1453500.0],["2024-12-24",152.49,153.05,149.0,152.07,791600.0],["2024-12-26",152.2,157.95,150.97,155.34,2031900.0],["2024-12-27",154.0,156.01,150.62,153.88,762600.0],["2024-12-30",150.04,155.2,148.57,154.65,2007600.0],["2024-12-31",154.8,157.01,146.94,149.47,1705600.0],["2025-01-02",150.79,158.3,150.79,153.24,1478100.0],["2025-01-03",154.28,159.7,153.74,158.92,1394000.0],["2025-01-06",160.04,161.8,153.77,156.22,1771300.0],["2025-01-07",159.52,164.8,151.58,152.13,1579400.0],["2025-01-08",152.01,153.94,149.67,151.62,1093300.0],["2025-01-10",152.66,162.16,150.17,160.92,2425500.0],["2025-01-13",146.96,147.91,128.3,135.72,8810500.0],["2025-01-14",137.18,137.25,128.59,131.39,3405600.0],["2025-01-15",132.0,133.87,128.71,129.99,2734500.0],["2025-01-16",129.81,130.76,126.65,128.11,1919800.0],["2025-01-17",130.06,134.06,128.55,130.35,1942500.0],["2025-01-21",133.41,134.16,124.5,126.28,2764100.0],["2025-01-22",127.6,131.28,125.01,128.57,1683000.0],["2025-01-23",126.98,127.57,121.0,124.15,3548600.0],["2025-01-24",125.35,125.51,122.98,123.42,1732800.0],["2025-01-27",119.8,121.36,117.99,119.53,2416800.0],["2025-01-28",120.51,122.56,119.1,120.83,1626900.0],["2025-01-29",120.78,124.6,120.3,122.61,1320800.0],["2025-01-30",123.11,125.91,120.41,122.71,1502300.0],["2025-01-31",122.0,122.97,117.61,119.38,2411900.0],["2025-02-03",115.07,116.8,112.68,115.55,2227000.0],["2025-02-04",115.4,116.45,113.34,114.8,2104700.0],["2025-02-05",114.85,115.76,112.56,113.63,1307700.0],["2025-02-06",116.36,116.87,113.08,114.89,1453900.0],["2025-02-07",115.0,118.24,113.46,114.73,1708900.0],["2025-02-10",114.98,115.62,109.97,113.19,1963400.0],["2025-02-11",112.43,112.93,107.87,109.42,1967400.0],["2025-02-12",107.87,109.14,106.1,108.91,1726100.0],["2025-02-13",109.5,110.88,107.0,110.1,1512400.0],["2025-02-14",110.67,112.07,108.31,112.07,1248900.0],["2025-02-18",112.89,113.2,107.87,108.84,1701900.0],["2025-02-19",108.06,108.41,104.37,105.11,1813100.0],["2025-02-20",104.49,104.61,102.08,103.15,1831000.0],["2025-02-21",104.92,105.1,99.51,100.11,1907900.0],["2025-02-24",100.77,103.5,99.12,102.15,2795200.0],["2025-02-25",102.0,104.97,99.73,100.93,2701400.0],["2025-02-26",103.0,105.9,102.65,104.08,1956400.0],["2025-02-27",105.04,105.55,101.08,101.42,1422100.0],["2025-02-28",101.71,104.36,100.13,102.99,2414100.0],["2025-03-03",103.86,105.77,95.54,96.71,3342600.0],["2025-03-04",95.08,98.16,92.41,96.11,3541200.0],["2025-03-05",84.14,87.71,79.77,87.23,10071800.0],["2025-03-06",85.9,88.03,82.98,83.58,2780300.0],["2025-03-07",83.75,87.38,81.59,86.03,2935800.0],["2025-03-10",84.35,84.35,77.19,78.17,2775500.0],["2025-03-11",77.32,79.37,75.62,78.69,2626200.0],["2025-03-12",80.06,80.12,75.02,76.52,2580900.0],["2025-03-13",76.0,77.48,74.31,75.93,2086500.0],["2025-03-14",77.12,79.81,76.78,79.79,2088300.0],["2025-03-17",78.87,83.64,78.16,82.64,3002600.0],["2025-03-18",81.78,82.92,78.97,79.7,2126200.0],["2025-03-19",79.84,84.13,79.72,82.58,2150400.0],["2025-03-20",81.55,84.83,81.34,82.35,2295100.0],["2025-03-21",80.07,80.72,78.0,79.38,3165600.0],["2025-03-24",81.47,82.17,78.02,79.34,3514800.0],["2025-03-25",78.49,79.83,76.51,76.53,2987100.0],["2025-03-26",76.24,76.74,74.58,75.72,1979700.0],["2025-03-27",76.0,79.25,75.85,77.53,2398400.0],["2025-03-28",76.6,77.61,75.24,76.57,2053800.0],["2025-03-31",74.73,76.88,73.39,76.37,2057800.0],["2025-04-01",75.71,78.89,75.71,78.77,2067300.0],["2025-04-02",77.98,83.46,77.98,83.39,3146500.0],["2025-04-03",73.82,76.34,68.47,70.26,4572000.0],["2025-04-04",67.67,77.84,66.51,73.33,5067600.0],["2025-04-07",69.1,77.25,65.57,72.71,4279000.0],["2025-04-08",74.45,74.51,65.4,66.94,3895900.0],["2025-04-09",66.01,78.16,65.67,77.23,4771500.0],["2025-04-10",74.12,75.57,71.17,72.99,2915000.0],["2025-04-11",72.91,74.3,70.69,73.61,2020900.0],["2025-04-14",75.68,75.89,71.57,72.85,1910200.0],["2025-04-15",73.66,74.6,70.27,70.5,1884400.0],["2025-04-16",70.24,71.68,68.38,69.37,1689000.0],["2025-04-17",70.08,73.32,69.96,72.98,1587100.0],["2025-04-21",70.7,72.98,69.86,72.77,1965500.0],["2025-04-22",73.39,76.07,73.0,74.94,1960400.0],["2025-04-23",77.91,78.9,73.5,73.77,1563600.0],["2025-04-24",73.47,73.73,71.2,73.07,2194400.0],["2025-04-25",73.11,73.12,70.75,71.64,1532800.0],["2025-04-28",72.47,72.72,68.96,70.67,2824200.0],["2025-04-29",70.58,70.84,68.5,69.46,1768500.0],["2025-04-30",67.67,69.75,66.87,69.42,1881300.0],["2025-05-01",70.36,70.75,68.69,69.02,1109600.0],["2025-05-02",70.23,71.51,69.4,70.79,1258300.0],["2025-05-05",71.0,71.76,69.43,69.44,1504100.0],["2025-05-06",67.51,69.78,67.2,69.59,1531400.0],["2025-05-07",70.53,70.81,68.71,69.67,1244700.0],["2025-05-08",71.0,73.58,70.5,73.29,1990900.0],["2025-05-09",73.18,74.55,72.74,73.16,1390500.0],["2025-05-12",80.48,82.42,75.87,78.17,3288100.0],["2025-05-13",79.0,82.42,78.51,81.41,2672500.0],["2025-05-14",80.0,82.1,79.21,80.33,2345500.0],["2025-05-15",80.59,81.27,79.52,79.66,1629300.0],["2025-05-16",80.33,80.36,78.21,79.12,1456600.0],["2025-05-19",77.03,79.85,76.65,78.06,1537200.0],["2025-05-20",78.81,80.06,76.48,76.64,2354900.0],["2025-05-21",75.02,75.64,72.53,72.61,2193400.0],["2025-05-22",73.72,78.33,73.33,76.76,2835700.0],["2025-05-23",74.07,75.5,73.08,73.17,1891000.0],["2025-05-27",74.5,77.17,73.8,77.15,4373600.0],["2025-05-28",103.88,104.99,87.12,88.47,20394800.0],["2025-05-29",88.48,88.63,81.18,83.04,7586900.0],["2025-05-30",83.02,83.02,78.36,78.49,5053000.0],["2025-06-02",78.0,78.95,76.03,78.34,3083400.0],["2025-06-03",78.58,79.28,76.59,76.85,2458700.0],["2025-06-04",76.69,77.72,75.44,76.03,2825600.0],["2025-06-05",76.13,80.2,76.13,79.52,2537200.0],["2025-06-06",80.56,83.21,80.06,82.99,2320600.0],["2025-06-09",83.41,84.01,80.2,81.98,2796200.0],["2025-06-10",82.34,82.45,79.9,81.09,2637600.0],["2025-06-11",82.18,82.58,78.82,79.01,1929200.0],["2025-06-12",77.95,78.77,77.21,78.75,1710200.0],["2025-06-13",77.51,78.88,74.16,74.66,2076500.0],["2025-06-16",75.5,76.76,73.89,75.0,2329700.0],["2025-06-17",74.27,76.7,74.04,74.98,1436700.0],["2025-06-18",74.5,76.67,74.5,75.84,1456400.0],["2025-06-20",76.44,78.16,75.94,78.02,2902000.0],["2025-06-23",76.95,77.43,75.05,76.76,1604000.0],["2025-06-24",78.0,80.71,77.73,79.6,1778400.0],["2025-06-25",79.72,80.01,77.93,79.48,1081300.0],["2025-06-26",79.83,80.42,78.0,79.86,1332500.0],["2025-06-27",80.83,84.66,80.41,82.72,3006700.0],["2025-06-30",83.58,85.29,82.23,82.85,2427000.0],["2025-07-01",82.67,89.77,82.38,88.27,3048100.0],["2025-07-02",88.9,90.67,86.08,89.85,2667200.0],["2025-07-03",90.14,93.86,90.0,91.6,1849800.0],["2025-07-07",90.67,92.63,87.9,88.78,2573700.0],["2025-07-08",88.44,89.0,84.78,86.99,2446600.0],["2025-07-09",86.93,87.82,85.89,87.04,1629300.0],["2025-07-10",85.66,89.55,85.27,88.24,1958900.0],["2025-07-11",87.98,89.8,86.64,89.34,1470800.0],["2025-07-14",89.8,92.97,89.59,92.1,2022600.0],["2025-07-15",92.5,93.15,88.23,89.19,1905600.0],["2025-07-16",89.5,91.87,87.34,89.62,1422300.0],["2025-07-17",90.28,93.62,90.23,93.45,1899300.0],["2025-07-18",94.71,96.48,93.47,93.47,1817300.0],["2025-07-21",94.61,96.4,93.99,95.31,1728400.0],["2025-07-22",95.82,97.0,94.0,95.72,1422900.0],["2025-07-23",97.19,97.26,93.66,95.06,1659600.0],["2025-07-24",95.13,95.68,93.5,93.86,1270800.0],["2025-07-25",94.31,95.14,90.69,92.34,1312900.0],["2025-07-28",94.2,99.0,93.68,98.63,2879900.0],["2025-07-29",99.82,100.75,96.54,97.91,2068900.0],["2025-07-30",98.51,100.02,95.86,98.67,2361900.0],["2025-07-31",96.33,97.89,95.4,96.02,1242300.0],["2025-08-01",93.24,93.26,89.6,91.06,2594500.0],["2025-08-04",92.43,99.18,92.14,99.11,2364200.0],["2025-08-05",98.1,100.75,95.72,99.38,1944400.0],["2025-08-06",98.75,104.2,98.66,103.17,2251200.0],["2025-08-07",104.64,105.52,103.17,103.36,1456600.0],["2025-08-08",104.16,104.72,102.26,103.11,1318600.0],["2025-08-11",103.33,104.16,98.73,100.12,1504400.0],["2025-08-12",101.32,103.0,99.22,101.64,1359600.0],["2025-08-13",101.71,102.41,98.31,101.19,1761400.0],["2025-08-14",98.89,98.94,95.18,97.32,2089300.0],["2025-08-15",97.4,97.4,93.3,93.82,2570800.0],["2025-08-18",95.07,97.99,94.58,95.69,1925500.0],["2025-08-19",96.28,97.74,94.34,94.88,1491200.0],["2025-08-20",92.07,93.24,89.6,91.94,2083000.0],["2025-08-21",91.06,93.25,89.31,92.89,1433800.0],["2025-08-22",93.05,98.73,91.86,98.46,2743700.0],["2025-08-25",98.77,100.61,97.75,99.76,1747400.0],["2025-08-26",99.39,100.49,96.02,96.74,3318100.0],["2025-08-27",89.01,99.94,86.76,95.36,6827500.0],["2025-08-28",95.95,98.51,95.51,96.52,2146300.0],["2025-08-29",97.07,97.2,92.12,93.53,2190900.0],["2025-09-02",92.85,92.85,89.92,91.93,2160200.0],["2025-09-03",92.06,93.39,90.95,92.45,1556100.0],["2025-09-04",92.83,94.94,92.83,93.48,1793200.0],["2025-09-05",92.91,97.0,92.8,95.37,1661700.0],["2025-09-08",96.28,96.46,93.0,95.39,1600800.0],["2025-09-09",95.0,97.14,94.02,95.12,1224800.0],["2025-09-10",94.46,98.35,93.73,96.35,1553300.0],["2025-09-11",96.28,96.86,93.5,94.24,1276400.0],["2025-09-12",93.64,93.97,87.42,87.48,2996600.0],["2025-09-15",88.0,88.0,85.75,87.62,2173300.0],["2025-09-16",87.23,87.71,84.9,86.72,1769500.0],["2025-09-17",86.73,86.88,84.2,85.39,1504200.0],["2025-09-18",87.9,89.93,87.2,89.91,2142400.0],["2025-09-19",90.12,93.0,89.22,90.9,2742700.0],["2025-09-22",91.08,91.15,87.27,87.77,1646300.0],["2025-09-23",88.45,89.5,87.06,87.27,1485800.0],["2025-09-24",87.58,90.83,87.4,89.08,1906700.0],["2025-09-25",87.98,88.35,85.85,87.86,1687100.0],["2025-09-26",87.18,88.1,85.87,85.89,1371900.0],["2025-09-29",86.25,86.52,83.85,84.77,1461900.0],["2025-09-30",84.35,85.99,83.84,85.55,1194400.0],["2025-10-01",85.18,87.3,84.77,86.16,1955600.0],["2025-10-02",85.6,86.41,84.09,85.67,1431100.0],["2025-10-03",85.76,86.23,84.14,84.48,1338600.0],["2025-10-06",80.77,81.4,77.5,77.88,4356600.0],["2025-10-07",78.0,78.1,75.45,75.45,2889000.0],["2025-10-08",75.5,76.25,75.08,76.15,1892700.0],["2025-10-09",75.9,76.94,75.53,76.91,1437600.0],["2025-10-10",77.12,77.15,72.9,73.36,2192800.0],["2025-10-13",75.28,75.61,72.85,72.9,2841300.0],["2025-10-14",72.0,72.99,71.5,72.44,1938700.0],["2025-10-15",72.81,73.55,71.1,71.11,2223300.0],["2025-10-16",70.98,71.26,68.72,69.07,2477800.0],["2025-10-17",69.06,69.8,68.16,68.48,2058100.0],["2025-10-20",68.5,69.38,66.54,66.65,2553200.0],["2025-10-21",67.0,69.21,66.65,69.05,2036600.0],["2025-10-22",68.82,68.91,67.62,68.39,1389900.0],["2025-10-23",68.01,69.9,68.01,69.61,1488800.0],["2025-10-24",70.36,71.46,69.77,70.46,1702800.0],["2025-10-27",71.6,74.07,71.19,73.91,1963000.0],["2025-10-28",73.91,76.09,73.2,74.58,1833000.0],["2025-10-29",74.25,76.18,72.52,73.27,1716400.0],["2025-10-30",73.61,74.5,72.05,72.22,1453500.0],["2025-10-31",72.5,72.6,71.19,72.55,1536200.0],["2025-11-03",71.36,72.06,69.04,70.15,2257600.0],["2025-11-04",68.83,69.11,67.03,68.58,1973300.0],["2025-11-05",67.53,71.68,66.61,70.4,1796600.0],["2025-11-06",69.49,70.5,68.2,70.11,1333100.0],["2025-11-07",70.11,72.23,69.39,71.57,1212600.0],["2025-11-10",72.77,73.14,70.5,71.67,946800.0],["2025-11-11",71.44,72.05,69.64,69.69,892100.0],["2025-11-12",70.91,72.1,70.14,71.24,1049000.0],["2025-11-13",71.0,72.54,70.79,71.62,968100.0],["2025-11-14",70.5,71.55,69.66,69.74,998500.0],["2025-11-17",69.54,70.64,68.37,69.58,1678500.0],["2025-11-18",69.23,70.71,69.01,69.52,1241800.0],["2025-11-19",69.94,70.29,68.78,69.68,1203200.0],["2025-11-20",69.82,70.66,66.91,67.81,1703700.0],["2025-11-21",68.3,70.16,67.82,69.87,1664400.0],["2025-11-24",69.12,69.14,65.45,65.61,3996900.0],["2025-11-25",78.28,90.59,76.37,90.24,12810100.0],["2025-11-26",90.68,96.64,90.06,95.14,4774400.0],["2025-11-28",96.0,99.8,95.09,97.87,1961600.0],["2025-12-01",97.17,103.9,96.13,101.9,3702600.0],["2025-12-02",101.2,102.5,98.4,100.13,2378200.0],["2025-12-03",100.06,101.55,98.64,99.61,1787300.0],["2025-12-04",99.4,99.6,95.28,95.66,2231900.0],["2025-12-05",95.88,99.0,94.76,94.87,1911000.0],["2025-12-08",95.07,96.84,92.97,95.99,1669100.0],["2025-12-09",94.07,101.72,94.0,99.96,2031700.0],["2025-12-10",101.3,107.96,100.54,107.06,2649600.0],["2025-12-11",109.2,112.32,108.33,110.13,2107700.0],["2025-12-12",111.4,114.88,111.38,112.09,2444100.0],["2025-12-15",112.14,120.68,112.13,118.7,3629700.0],["2025-12-16",117.34,118.21,114.61,116.35,2477800.0],["2025-12-17",117.02,118.82,115.44,117.16,1959500.0],["2025-12-18",117.0,121.16,117.0,118.68,1822500.0],["2025-12-19",118.8,121.3,118.0,121.06,2404900.0],["2025-12-22",122.46,125.88,121.15,124.72,1975400.0],["2025-12-23",124.86,126.13,123.01,123.81,1732600.0],["2025-12-24",124.0,128.34,122.78,126.74,1095700.0],["2025-12-26",125.5,127.09,124.89,126.84,1170400.0],["2025-12-29",127.0,131.91,127.0,129.76,2666500.0],["2025-12-30",129.0,131.06,125.91,127.55,1487900.0],["2025-12-31",127.12,128.5,125.71,125.87,994800.0],["2026-01-02",125.89,126.6,121.53,123.74,1634600.0],["2026-01-05",123.75,127.77,122.59,124.27,1275800.0],["2026-01-06",123.42,131.28,123.19,128.85,1665700.0],["2026-01-07",128.5,129.72,126.93,127.18,1193300.0],["2026-01-08",126.75,131.59,126.1,129.85,1372600.0],["2026-01-09",130.15,133.11,124.1,124.87,1747800.0],["2026-01-12",103.0,106.2,98.8,102.78,6616600.0],["2026-01-13",104.02,108.49,102.53,103.01,2675100.0],["2026-01-14",102.55,106.55,100.5,100.93,2006600.0],["2026-01-15",101.0,108.42,101.0,107.62,2348700.0],["2026-01-16",106.67,107.99,103.07,104.13,1902200.0],["2026-01-20",102.0,102.69,98.83,100.69,2140000.0],["2026-01-21",104.8,104.98,98.11,99.01,1906800.0],["2026-01-22",100.07,101.5,96.94,97.46,1450400.0],["2026-01-23",96.97,97.72,94.12,96.3,1639500.0],["2026-01-26",96.3,97.97,96.01,97.09,1420300.0],["2026-01-27",98.0,98.0,95.33,97.67,1102900.0],["2026-01-28",97.47,98.93,96.22,96.51,1097300.0],["2026-01-29",96.0,97.19,92.7,93.88,1591600.0],["2026-01-30",94.59,98.34,93.89,97.63,1514400.0],["2026-02-02",98.15,102.38,98.14,101.45,1389400.0],["2026-02-03",100.53,104.05,100.0,100.31,1542700.0],["2026-02-04",100.68,106.3,100.68,105.56,1509000.0],["2026-02-05",104.54,106.0,98.0,99.1,1164500.0],["2026-02-06",99.0,102.0,97.27,97.66,1026700.0],["2026-02-09",96.6,97.8,91.55,92.79,2011500.0],["2026-02-10",92.9,95.89,91.76,92.03,1428900.0],["2026-02-11",93.03,94.75,91.13,91.48,1092400.0],["2026-02-12",92.96,96.0,91.31,91.92,1131400.0],["2026-02-13",93.02,95.53,91.2,93.7,1124800.0],["2026-02-17",95.5,97.23,92.0,94.11,1135800.0],["2026-02-18",94.58,96.26,93.11,95.68,1077300.0],["2026-02-19",94.85,97.56,93.8,95.9,944400.0],["2026-02-20",95.95,101.14,94.47,96.41,1683200.0],["2026-02-23",93.86,94.2,89.83,92.61,1718000.0],["2026-02-24",94.19,97.23,93.14,94.99,1375100.0],["2026-02-25",95.02,96.5,93.31,95.91,865400.0],["2026-02-26",96.99,101.78,96.66,98.99,1502900.0],["2026-02-27",97.45,99.38,95.9,97.8,1224900.0],["2026-03-02",94.97,98.51,94.0,97.85,1752500.0],["2026-03-03",95.52,99.76,92.45,99.22,2598100.0],["2026-03-04",93.53,97.03,89.88,95.65,4245100.0],["2026-03-05",94.53,94.53,87.2,88.4,2527300.0],["2026-03-06",86.3,87.27,83.8,85.0,1538400.0],["2026-03-09",83.3,86.52,81.22,86.27,1573100.0],["2026-03-10",85.9,88.82,85.76,86.83,1257700.0],["2026-03-11",86.27,87.73,85.61,87.28,1158300.0],["2026-03-12",86.0,86.35,83.43,84.08,933200.0],["2026-03-13",84.17,84.68,81.4,81.86,976500.0],["2026-03-16",82.2,85.29,82.03,85.0,1614000.0],["2026-03-17",86.28,88.41,85.77,86.42,1360300.0],["2026-03-18",85.93,88.0,85.14,85.97,1144300.0],["2026-03-19",85.62,90.13,85.62,88.74,1741000.0],["2026-03-20",89.21,90.46,87.43,87.98,1895600.0],["2026-03-23",90.76,92.14,86.96,87.51,1541800.0],["2026-03-24",86.74,89.2,85.55,88.84,1236600.0],["2026-03-25",89.74,91.29,86.57,88.55,916600.0],["2026-03-26",88.5,92.13,88.28,89.76,1488200.0],["2026-03-27",89.6,89.98,87.8,89.13,1168500.0],["2026-03-30",88.66,89.99,86.05,87.19,1139100.0],["2026-03-31",89.21,92.44,88.4,91.37,1312700.0],["2026-04-01",91.98,94.88,91.32,94.26,1039800.0],["2026-04-02",92.85,94.48,90.14,92.25,816200.0],["2026-04-06",93.33,97.57,92.3,97.41,982200.0],["2026-04-07",96.32,98.3,94.4,97.96,1315500.0],["2026-04-08",101.23,105.22,100.51,101.97,1186300.0],["2026-04-09",101.25,104.81,101.08,103.49,864200.0],["2026-04-10",103.69,103.71,97.5,98.39,930000.0],["2026-04-13",96.8,98.55,92.83,93.3,1251600.0],["2026-04-14",93.71,94.9,90.79,91.26,1001200.0],["2026-04-15",91.63,93.4,90.82,91.45,1281300.0],["2026-04-16",91.82,94.47,91.55,92.89,831100.0],["2026-04-17",95.41,97.87,93.71,94.36,1355300.0],["2026-04-20",93.4,97.53,92.18,97.28,1709500.0],["2026-04-21",96.91,99.65,95.16,95.24,1340700.0],["2026-04-22",95.79,95.79,92.13,92.5,1099100.0],["2026-04-23",92.17,93.78,88.8,89.23,1196200.0],["2026-04-24",89.32,90.47,86.45,87.1,1167500.0],["2026-04-27",87.24,87.63,85.94,86.59,912900.0],["2026-04-28",87.06,87.77,83.95,85.23,1013000.0],["2026-04-29",84.67,85.39,83.16,84.09,815600.0],["2026-04-30",83.92,85.82,82.9,85.35,887000.0],["2026-05-01",85.41,86.46,83.38,84.54,768700.0],["2026-05-04",83.09,83.94,78.85,78.97,1683300.0],["2026-05-05",79.27,79.91,77.9,78.51,991900.0],["2026-05-06",78.05,80.45,77.96,79.4,1097200.0],["2026-05-07",78.95,79.85,77.75,78.51,1196600.0],["2026-05-08",78.49,79.22,77.0,77.99,793500.0],["2026-05-11",77.13,77.65,72.25,72.33,1670300.0],["2026-05-12",72.02,74.15,70.5,73.06,1344300.0],["2026-05-13",72.41,73.24,71.31,71.9,1130800.0],["2026-05-14",73.07,73.37,71.7,72.32,920300.0],["2026-05-15",73.25,73.84,70.01,70.57,1403100.0],["2026-05-18",71.07,73.75,69.84,71.95,1487300.0],["2026-05-19",71.17,72.74,69.7,72.14,907700.0],["2026-05-20",72.1,75.29,69.68,74.73,1400200.0],["2026-05-21",73.64,77.16,72.66,76.49,1263700.0],["2026-05-22",76.94,77.46,75.55,77.26,1216800.0],["2026-05-26",77.8,78.0,73.89,74.78,3243000.0],["2026-05-27",80.7,87.2,79.52,81.42,4789800.0],["2026-05-28",80.2,82.41,78.24,82.18,1896900.0],["2026-05-29",79.53,80.45,76.32,77.22,2059700.0],["2026-06-01",75.87,77.23,74.22,75.65,1679600.0],["2026-06-02",75.96,77.15,75.02,76.43,907400.0],["2026-06-03",75.54,76.53,73.92,76.42,1069300.0],["2026-06-04",77.94,78.02,75.92,77.66,917100.0],["2026-06-05",78.24,78.39,74.42,75.34,1017000.0],["2026-06-08",75.37,80.19,75.37,79.52,1383900.0],["2026-06-09",81.1,84.79,81.1,83.67,1927400.0],["2026-06-10",83.45,86.73,83.14,85.33,1798000.0],["2026-06-11",86.22,90.83,85.5,90.62,1489700.0],["2026-06-12",91.81,93.12,90.09,90.57,1100600.0],["2026-06-15",91.96,94.81,90.72,91.1,1622200.0],["2026-06-16",91.7,93.37,88.95,89.06,1195400.0],["2026-06-17",89.12,91.44,84.59,84.71,1590800.0],["2026-06-18",85.6,89.39,85.6,87.24,1574700.0],["2026-06-22",85.33,86.57,84.02,86.07,1402500.0],["2026-06-23",85.0,86.18,83.98,84.22,1068800.0],["2026-06-24",85.04,89.73,84.99,88.83,1454300.0],["2026-06-25",89.0,91.61,88.59,89.35,1049900.0],["2026-06-26",88.79,92.49,88.79,91.51,2004600.0],["2026-06-29",91.65,91.91,86.75,89.39,1146900.0],["2026-06-30",89.5,91.82,87.0,90.01,1311000.0],["2026-07-01",90.32,92.65,89.58,92.32,1023000.0],["2026-07-02",93.35,93.35,90.56,92.42,1189300.0],["2026-07-06",92.77,92.77,89.12,89.77,902607.737962],["2026-07-07",89.77,91.1755,87.23,89.02,827268.796834],["2026-07-08",88.56,88.86,85.04,86.88,1139011.553807],["2026-07-09",86.52,89.84,85.9,89.23,769287.446262],["2026-07-10",89.84,93.24,88.5903,93.07,1239978.05768],["2026-07-13",92.35,94.82,91.38,91.59,1197841.452891],["2026-07-14",91.45,93.18,90.67,92.87,1102265.427201],["2026-07-15",92.88,98.465,92.385,97.19,1174837.352942],["2026-07-16",98.28,101.66,97.03,97.37,1212518.607731],["2026-07-17",96.68,98.575,94.3,95.24,999363.626796],["2026-07-20",96.34,96.86,93.13,94.44,872024.999889],["2026-07-21",93.49,94.83,91.055,92.06,687696.873306],["2026-07-22",93.46,96.21,92.515,96.04,675419.506819],["2026-07-23",94.24,94.854,90.45,90.89,894142.320908],["2026-07-24",91.68,95.29,90.07,93.81,852327.493585],["2026-07-27",96,99.71,95.125,99.35,1200916.615143],["2026-07-28",100,105.16,99.88,103.16,1230845.401371],["2026-07-29",100.92,103.27,100.28,102.49,1023180.90144],["2026-07-30",100.64,100.9,98.26,100.26,632955.487594],["2026-07-31",100.57,101.05,98.75,99.54,676329.518262],["2026-08-03",102.51,108.91,101.855,108.82,1479317.665041],["2026-08-04",108.745,111.9699,108,110.2,1131588.522318],["2026-08-05",110.09,113.35,107.85,109.45,817369.015603],["2026-08-06",109.88,111.99,108.49,110.48,828705.996925],["2026-08-07",109,112.83,108.155,112.62,688610.296888],["2026-08-10",113.4,118.74,112.98,117.99,360328.828086],["2026-08-11",119.9,119.92,115.36,117.97,1101284.536103],["2026-08-12",117.45,117.45,112.149,112.23,1053791.510617],["2026-08-13",113,114.085,108.29,108.82,1183035.165461],["2026-08-14",109.22,109.66,106.19,108.13,704895.40284],["2026-08-17",106.69,109.41,104.93,105.16,842886.828341],["2026-08-18",104.09,107.29,100.43,103.38,1209703.373393],["2026-08-19",104.29,108.02,103.325,105.45,1054277.005048],["2026-08-20",103.53,105.4051,102.2961,105.02,869599.119293],["2026-08-21",107.24,109.53,105.395,109.01,1004356.575359],["2026-08-24",110.32,113.42,109.825,112.36,1291077.812797],["2026-08-25",112.17,112.885,106.92,108.9,2161382.657303],["2026-08-26",131.37,154.58,130.235,147.75,17222266.42974],["2026-08-27",144.7,152.36,142.12,145.75,4540388.677239],["2026-08-28",146.07,150.53,145.04,148.42,2330624.780579],["2026-08-31",148.03,148.735,141.95,143.08,2387201.633872],["2026-09-01",142,143.37,138.72,140.68,1732193.704021],["2026-09-02",139.65,141.075,136.17,136.6,1938283.815322],["2026-09-03",137.7,144.4,136.61,143.54,1471943.224221],["2026-09-04",144.89,150.48,142.7441,149.67,1455154.200609],["2026-09-08",152.43,153.2,148.54,151.43,1931368.093327],["2026-09-09",153.41,155.22,150.31,152.08,1470545.09124],["2026-09-10",148.51,150,142.5,142.93,1942534.612195],["2026-09-11",145.76,148,143.785,145.23,1341968.275177],["2026-09-14",143.16,144.95,140.52,140.62,1375512.270029]]}