{"t":"ASML","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-03-15",1.5663,1.7914,1.5271,1.762,71337728.0],["1995-03-16",1.9382,1.997,1.8599,1.9382,17607744.0],["1995-03-17",1.948,1.948,1.8599,1.8697,13216075.0],["1995-03-20",1.8599,1.8697,1.8208,1.8599,5498827.0],["1995-03-21",1.8599,1.9676,1.8403,1.948,6312768.0],["1995-03-22",1.9578,2.3298,1.9578,2.183,14026731.0],["1995-03-23",2.1634,2.2221,2.1242,2.134,6550955.0],["1995-03-24",2.1536,2.1634,2.1047,2.1438,1577781.0],["1995-03-27",2.134,2.1732,2.1047,2.1732,1945739.0],["1995-03-28",2.183,2.3298,2.1732,2.2417,10769323.0],["1995-03-29",2.2711,2.32,2.2123,2.2515,3939936.0],["1995-03-30",2.2319,2.2319,2.0655,2.1242,2329301.0],["1995-03-31",2.0949,2.2025,2.0655,2.2025,3544875.0],["1995-04-03",2.1928,2.1928,2.1242,2.1536,2472213.0],["1995-04-04",2.1438,2.1536,2.0068,2.0263,2035264.0],["1995-04-05",2.0263,2.0263,1.9578,1.9774,3745280.0],["1995-04-06",1.997,2.0263,1.9774,1.9774,2031979.0],["1995-04-07",1.9774,2.0068,1.948,1.9774,1200789.0],["1995-04-10",1.9774,2.1144,1.948,2.0753,2306304.0],["1995-04-11",2.0753,2.1047,2.0557,2.0753,1878389.0],["1995-04-12",2.0851,2.1291,2.0851,2.1144,3177739.0],["1995-04-13",2.134,2.134,2.0557,2.0753,602037.0],["1995-04-17",2.0557,2.0949,2.0068,2.0068,770411.0],["1995-04-18",2.0068,2.0361,1.948,1.9676,1040629.0],["1995-04-19",1.9676,1.9872,1.948,1.948,1360128.0],["1995-04-20",1.9578,1.9872,1.948,1.948,1312491.0],["1995-04-21",1.9774,1.9872,1.9774,1.9872,502656.0],["1995-04-24",1.9872,2.2515,1.9872,2.2319,4398240.0],["1995-04-25",2.2025,2.2221,2.1438,2.1438,983957.0],["1995-04-26",2.1438,2.2417,2.1438,2.2221,2085365.0],["1995-04-27",2.2123,2.2515,2.2025,2.2319,1733013.0],["1995-04-28",2.2221,2.2221,2.1144,2.1438,817227.0],["1995-05-01",2.1634,2.1634,2.1242,2.134,820512.0],["1995-05-02",2.1634,2.1634,2.1242,2.1438,272683.0],["1995-05-03",2.1242,2.2123,2.1242,2.2025,1546571.0],["1995-05-04",2.2123,2.4277,2.2123,2.3396,6742325.0],["1995-05-05",2.3396,2.4179,2.3396,2.369,1885781.0],["1995-05-08",2.3592,2.4375,2.3494,2.4081,1213109.0],["1995-05-09",2.4081,2.4081,2.32,2.3396,2055797.0],["1995-05-10",2.3102,2.3102,2.2515,2.2613,3379787.0],["1995-05-11",2.2809,2.2809,2.2123,2.2123,749877.0],["1995-05-12",2.2123,2.3885,2.2123,2.3396,1915349.0],["1995-05-15",2.369,2.4277,2.3494,2.4081,1425835.0],["1995-05-16",2.3983,2.4179,2.3885,2.4081,536331.0],["1995-05-17",2.5158,2.6822,2.4864,2.6528,5533323.0],["1995-05-18",2.7409,2.8095,2.6724,2.7312,2813888.0],["1995-05-19",2.6333,2.7018,2.6333,2.643,1774080.0],["1995-05-22",2.6626,2.6822,2.5647,2.6039,607787.0],["1995-05-23",2.6137,2.7018,2.5549,2.7018,2675083.0],["1995-05-24",2.7605,2.8486,2.7507,2.7801,5276245.0],["1995-05-25",2.829,2.8388,2.692,2.692,1796256.0],["1995-05-26",2.7018,2.7214,2.6724,2.6724,509227.0],["1995-05-30",2.692,2.7312,2.5549,2.5709,1418443.0],["1995-05-31",2.5256,2.5647,2.4571,2.5256,2255381.0],["1995-06-01",2.5354,2.5598,2.506,2.5598,292395.0],["1995-06-02",2.5158,2.6235,2.4962,2.6039,1369163.0],["1995-06-05",2.6137,2.6431,2.6039,2.6333,768768.0],["1995-06-06",2.6039,2.6235,2.5745,2.5745,487051.0],["1995-06-07",2.6137,2.6333,2.5745,2.5941,560149.0],["1995-06-08",2.6235,2.6431,2.6137,2.6137,251328.0],["1995-06-09",2.643,2.6724,2.6137,2.643,177408.0],["1995-06-12",2.6431,2.6528,2.6333,2.6333,154411.0],["1995-06-13",2.6626,2.6724,2.6333,2.643,285003.0],["1995-06-14",2.6333,2.6333,2.6039,2.6039,523189.0],["1995-06-15",2.6039,2.6724,2.5843,2.6137,925643.0],["1995-06-16",2.6431,2.6431,2.6137,2.6137,175765.0],["1995-06-19",2.6137,2.6528,2.6137,2.643,1864427.0],["1995-06-20",2.643,2.6626,2.6235,2.6528,4287360.0],["1995-06-21",2.6822,2.6822,2.6333,2.6333,1582709.0],["1995-06-22",2.6235,2.6528,2.5843,2.5941,534688.0],["1995-06-23",2.5843,2.6137,2.5354,2.5941,2169141.0],["1995-06-26",2.6333,2.7018,2.6137,2.6626,1710016.0],["1995-06-27",2.6626,2.6822,2.6039,2.6137,758091.0],["1995-06-28",2.5843,2.5941,2.5647,2.5745,358923.0],["1995-06-29",2.5941,2.7801,2.5941,2.7507,882112.0],["1995-06-30",2.7409,2.9074,2.7409,2.8095,1806933.0],["1995-07-03",2.8976,2.8976,2.8682,2.8976,212725.0],["1995-07-05",3.015,3.0738,2.9955,3.0248,2205280.0],["1995-07-06",3.1031,3.1717,2.9759,3.0248,1107979.0],["1995-07-07",3.0738,3.1521,3.0738,3.1031,744128.0],["1995-07-10",3.1325,3.1815,3.1325,3.1717,487872.0],["1995-07-11",3.1619,3.1619,3.108,3.1129,1273067.0],["1995-07-12",3.1227,3.2891,3.1227,3.2696,2828672.0],["1995-07-13",3.3185,3.9156,3.3185,3.7688,10247776.0],["1995-07-14",3.4947,3.6807,3.3772,3.6317,6320981.0],["1995-07-17",3.622,3.6905,3.622,3.6513,4528832.0],["1995-07-18",3.6807,3.7003,3.5241,3.5339,2629909.0],["1995-07-19",3.4164,3.5045,3.0933,3.5045,2351477.0],["1995-07-20",3.4849,3.8177,3.4555,3.7982,1821717.0],["1995-07-21",3.7394,4.0037,3.622,3.8863,1379840.0],["1995-07-24",3.8765,4.1016,3.8765,4.0233,802443.0],["1995-07-25",4.1212,4.2485,4.0527,4.2191,5065984.0],["1995-07-26",4.1897,4.268,4.1897,4.2289,2552704.0],["1995-07-27",4.2289,4.4345,4.0723,4.3561,2496032.0],["1995-07-28",4.2778,4.4149,4.1995,4.3757,1667307.0],["1995-07-31",4.5715,4.6107,4.3561,4.3855,1921099.0],["1995-08-01",4.4247,4.4247,4.1212,4.1261,1020096.0],["1995-08-02",4.2093,4.2093,3.9646,3.9646,918251.0],["1995-08-03",3.945,3.9842,3.8667,3.8765,1378197.0],["1995-08-04",3.8961,3.9548,3.6415,3.6415,2884523.0],["1995-08-07",3.6807,3.8569,3.6807,3.7786,1553141.0],["1995-08-08",3.9548,3.9621,3.7786,3.8569,1120299.0],["1995-08-09",3.8765,3.8765,3.7786,3.7786,440235.0],["1995-08-10",3.8104,3.8104,3.6611,3.6709,246400.0],["1995-08-11",3.7394,3.8569,3.7296,3.7296,616000.0],["1995-08-14",3.759,3.8863,3.7296,3.8863,1707552.0],["1995-08-15",3.9156,3.9352,3.8177,3.8765,1546571.0],["1995-08-16",4.0233,4.1799,3.9548,4.1114,968352.0],["1995-08-17",4.0918,4.1701,4.0918,4.1016,1195861.0],["1995-08-18",4.1506,4.1506,4.0918,4.0918,36960.0],["1995-08-21",4.0723,4.082,3.7492,3.7492,489515.0],["1995-08-22",3.759,3.8177,3.6513,3.8177,1167115.0],["1995-08-23",3.8667,3.9744,3.7982,3.8863,974101.0],["1995-08-24",3.8863,3.8863,3.7749,3.8177,228331.0],["1995-08-25",3.8863,3.8863,3.8177,3.8373,1357664.0],["1995-08-28",3.8177,3.8961,3.7786,3.7786,854187.0],["1995-08-29",3.7688,3.8275,3.5632,3.6807,1954773.0],["1995-08-30",3.7198,3.7786,3.6513,3.6611,757269.0],["1995-08-31",3.6807,3.7296,3.6611,3.6905,514976.0],["1995-09-01",3.7394,3.8275,3.7394,3.7982,258720.0],["1995-09-05",3.8177,4.0429,3.8177,4.0429,559328.0],["1995-09-06",4.082,4.1212,3.9939,4.0527,1126869.0],["1995-09-07",4.0527,4.1016,4.0135,4.0429,477195.0],["1995-09-08",4.0135,4.082,3.9939,4.0331,40245.0],["1995-09-11",3.9939,4.3072,3.9939,4.2289,618464.0],["1995-09-12",4.2876,4.3757,4.0723,4.1114,397525.0],["1995-09-13",4.1016,4.1604,4.0625,4.0625,671851.0],["1995-09-14",4.0625,4.0625,3.9842,4.0331,179872.0],["1995-09-15",3.9744,3.9744,3.808,3.8569,654603.0],["1995-09-18",3.808,3.8961,3.7198,3.7884,1117013.0],["1995-09-19",3.7884,3.8863,3.7884,3.8569,5069269.0],["1995-09-20",3.9548,3.9744,3.8961,3.8961,418880.0],["1995-09-21",3.8667,3.9254,3.8373,3.8471,992171.0],["1995-09-22",3.8373,3.8606,3.4555,3.4653,632427.0],["1995-09-25",3.5828,3.6611,3.5534,3.5828,593003.0],["1995-09-26",3.7198,3.7198,3.6024,3.6073,867328.0],["1995-09-27",3.5632,3.6122,2.9955,3.3479,1974485.0],["1995-09-28",3.3577,3.5045,3.3577,3.436,1023381.0],["1995-09-29",3.6024,3.6807,3.436,3.436,932213.0],["1995-10-02",3.4653,3.5045,3.0738,3.1129,514155.0],["1995-10-03",3.1227,3.212,3.1227,3.1717,2758037.0],["1995-10-04",3.1521,3.2108,3.1423,3.1423,151947.0],["1995-10-05",3.1815,3.201,3.1129,3.1325,254613.0],["1995-10-06",3.1912,3.2793,3.1912,3.1912,1471008.0],["1995-10-09",3.1912,3.1912,3.1227,3.1227,128128.0],["1995-10-10",3.1325,3.1325,2.8976,3.064,560149.0],["1995-10-11",3.1227,3.3185,3.1227,3.1912,510048.0],["1995-10-12",3.2696,3.3283,3.2696,3.3283,320320.0],["1995-10-13",3.3479,3.3577,3.2891,3.2891,1835680.0],["1995-10-16",3.3479,3.3479,3.2108,3.2304,2468107.0],["1995-10-17",3.387,3.5143,3.3283,3.5143,840224.0],["1995-10-18",3.759,3.8961,3.7492,3.8569,3057003.0],["1995-10-19",3.7884,3.8471,3.5534,3.5534,1162187.0],["1995-10-20",3.5632,3.6905,3.5436,3.6317,1321525.0],["1995-10-23",3.6317,3.808,3.6317,3.808,1355200.0],["1995-10-24",3.8373,4.0723,3.8177,3.9352,982315.0],["1995-10-25",3.9744,3.9744,3.8275,3.8569,404096.0],["1995-10-26",3.7982,3.7982,3.7003,3.759,320320.0],["1995-10-27",3.6807,3.7688,3.6807,3.7198,327712.0],["1995-10-30",3.759,3.8275,3.7394,3.8275,586432.0],["1995-10-31",3.8373,3.8863,3.7982,3.8863,1335488.0],["1995-11-01",3.8863,3.8863,3.7884,3.8667,290752.0],["1995-11-02",3.7982,3.8569,3.7884,3.8373,1509611.0],["1995-11-03",3.8177,3.9058,3.7884,3.8569,941248.0],["1995-11-06",3.8373,3.8863,3.8373,3.8863,1842251.0],["1995-11-07",3.7492,3.7982,3.6415,3.6415,463232.0],["1995-11-08",3.7492,3.7492,3.6415,3.6415,157696.0],["1995-11-09",3.759,3.8177,3.7296,3.7296,372064.0],["1995-11-10",3.7394,3.7786,3.7198,3.7198,41888.0],["1995-11-13",3.6709,3.6709,3.5339,3.5339,304715.0],["1995-11-14",3.4066,3.4555,3.3674,3.4164,1048843.0],["1995-11-15",3.4262,3.4458,3.387,3.387,69813.0],["1995-11-16",3.4066,3.6024,3.4066,3.5436,284181.0],["1995-11-17",3.5241,3.6415,3.5241,3.5632,722773.0],["1995-11-20",3.573,3.6611,3.4164,3.469,729344.0],["1995-11-21",3.4164,3.4947,3.2696,3.3577,436128.0],["1995-11-22",3.3772,3.3772,3.3381,3.3674,117451.0],["1995-11-24",3.3772,3.4054,3.3772,3.4054,119915.0],["1995-11-27",3.4751,3.4751,3.3772,3.4066,1149045.0],["1995-11-28",3.3674,3.3674,3.3283,3.3577,214368.0],["1995-11-29",3.4066,3.4947,3.4066,3.4066,608608.0],["1995-11-30",3.4555,3.4555,3.2891,3.2989,283360.0],["1995-12-01",3.3136,3.3283,3.2891,3.2891,720309.0],["1995-12-04",3.2328,3.2328,2.9955,3.0738,2087008.0],["1995-12-05",3.1717,3.2145,3.1325,3.201,1574496.0],["1995-12-06",3.3479,3.4653,3.1325,3.1521,3058645.0],["1995-12-07",3.1325,3.1325,2.9367,3.015,596288.0],["1995-12-08",3.0738,3.1521,3.0542,3.0738,1390517.0],["1995-12-11",3.1227,3.1423,3.0542,3.1325,1672235.0],["1995-12-12",3.1619,3.1619,3.0738,3.1129,680064.0],["1995-12-13",3.1227,3.168,3.0542,3.0542,779445.0],["1995-12-14",3.0738,3.1129,3.0444,3.0836,41888.0],["1995-12-15",3.1129,3.1129,2.9759,3.0542,2289056.0],["1995-12-18",3.0738,3.0738,2.6822,2.7214,1112085.0],["1995-12-19",2.6822,2.7507,2.6724,2.7312,3483275.0],["1995-12-20",2.8193,2.8193,2.7312,2.7605,1729728.0],["1995-12-21",2.7409,2.7605,2.6822,2.7018,1361771.0],["1995-12-22",2.7373,2.8095,2.692,2.7312,930571.0],["1995-12-26",2.692,2.7605,2.692,2.692,467339.0],["1995-12-27",2.7409,2.7409,2.6822,2.7067,506763.0],["1995-12-28",2.6749,2.7018,2.5843,2.6235,973280.0],["1995-12-29",2.6039,2.6431,2.6039,2.6039,172480.0],["1996-01-02",2.6431,2.692,2.6235,2.692,2356405.0],["1996-01-03",2.7997,2.8095,2.6822,2.7507,9935669.0],["1996-01-04",2.8388,2.9661,2.8388,2.9269,2777749.0],["1996-01-05",3.1325,3.2891,3.1031,3.2304,2735040.0],["1996-01-08",3.5241,3.5241,3.3381,3.3381,1065269.0],["1996-01-09",3.3674,3.387,3.0933,3.0933,2120683.0],["1996-01-10",3.1129,3.1129,2.9465,3.015,896896.0],["1996-01-11",3.2255,3.2598,3.1815,3.2304,1434048.0],["1996-01-12",3.2696,3.3283,3.1912,3.2891,616000.0],["1996-01-15",3.3381,3.3674,3.1815,3.1815,601216.0],["1996-01-16",3.2891,3.2891,3.1619,3.201,763840.0],["1996-01-17",3.1521,3.3283,3.0933,3.25,425451.0],["1996-01-18",3.2696,3.2696,3.1619,3.2108,901824.0],["1996-01-19",3.2598,3.4458,3.2108,3.4458,785195.0],["1996-01-22",3.387,3.387,3.2647,3.3087,568363.0],["1996-01-23",3.3136,3.3674,3.3087,3.3087,635712.0],["1996-01-24",3.3577,3.4164,3.3577,3.4066,582325.0],["1996-01-25",3.436,3.6024,3.3479,3.3479,1142475.0],["1996-01-26",3.4458,3.4849,3.3968,3.436,652139.0],["1996-01-29",3.5436,3.5632,3.4849,3.5143,1372448.0],["1996-01-30",3.5045,3.5436,3.4458,3.4653,977387.0],["1996-01-31",3.4849,3.5045,3.436,3.5045,314571.0],["1996-02-01",3.4849,3.6317,3.3674,3.622,1300992.0],["1996-02-02",3.5436,3.622,3.5436,3.622,631605.0],["1996-02-05",3.6513,3.7003,3.5828,3.6415,4204405.0],["1996-02-06",3.5632,3.6611,3.5632,3.5632,1171221.0],["1996-02-07",3.5632,3.622,3.4458,3.4653,658709.0],["1996-02-08",3.7786,3.7786,3.6024,3.6807,1921920.0],["1996-02-09",3.7394,3.7394,3.6415,3.6415,276789.0],["1996-02-12",3.6024,3.7884,3.6024,3.7492,2746539.0],["1996-02-13",3.6415,3.7198,3.6024,3.6024,536331.0],["1996-02-14",3.622,3.6342,3.5241,3.6024,1589280.0],["1996-02-15",3.5241,3.5339,3.3528,3.4262,1673056.0],["1996-02-16",3.5241,3.5828,3.4947,3.5045,1669771.0],["1996-02-20",3.9156,4.0918,3.9058,3.9548,2526421.0],["1996-02-21",4.0527,4.1506,4.0331,4.131,2139573.0],["1996-02-22",4.131,4.1506,4.0527,4.082,1722336.0],["1996-02-23",4.0527,4.1114,3.9939,4.0527,1495648.0],["1996-02-26",4.0527,4.0625,4.0135,4.0331,498549.0],["1996-02-27",3.9744,3.9744,3.7786,3.7982,2288235.0],["1996-02-28",3.7296,3.8373,3.6024,3.622,3678752.0],["1996-02-29",3.7394,3.8373,3.7394,3.7982,2723541.0],["1996-03-01",3.8373,3.8961,3.6024,3.7198,2565845.0],["1996-03-04",3.7296,3.7394,3.4555,3.6024,3716533.0],["1996-03-05",3.5436,3.6415,3.3723,3.573,6773536.0],["1996-03-06",3.3968,3.4653,3.1521,3.2304,7479061.0],["1996-03-07",3.1325,3.1912,3.0738,3.1325,27365184.0],["1996-03-08",3.0933,3.1325,3.0738,3.1129,4859008.0],["1996-03-11",3.1129,3.2108,3.0933,3.201,3323936.0],["1996-03-12",3.1912,3.2108,3.1325,3.1912,1909600.0],["1996-03-13",3.2304,3.25,3.1912,3.2108,3137493.0],["1996-03-14",3.2108,3.2206,3.1325,3.1472,2566667.0],["1996-03-15",3.1521,3.2108,3.1325,3.1815,1898923.0],["1996-03-18",3.2108,3.3479,3.2108,3.3479,2278379.0],["1996-03-19",3.3674,3.4262,3.25,3.3087,1319883.0],["1996-03-20",3.2891,3.3087,3.1912,3.2696,1066912.0],["1996-03-21",3.2402,3.2793,3.2108,3.2793,978208.0],["1996-03-22",3.2989,3.3283,3.2108,3.3087,2798283.0],["1996-03-25",3.1325,3.25,3.0933,3.25,871435.0],["1996-03-26",3.2304,3.2696,3.2108,3.2598,637355.0],["1996-03-27",3.2304,3.2891,3.1472,3.1472,2526421.0],["1996-03-28",3.2206,3.25,3.1521,3.1912,3167883.0],["1996-03-29",3.2304,3.2304,3.1325,3.1619,1289493.0],["1996-04-01",3.201,3.2108,3.1521,3.201,90347.0],["1996-04-02",3.2108,3.2891,3.1717,3.2891,2327659.0],["1996-04-03",3.3479,3.4066,3.2989,3.3968,1387232.0],["1996-04-04",3.4262,3.4262,3.3674,3.4164,524011.0],["1996-04-08",3.3381,3.4262,3.3087,3.3674,1232821.0],["1996-04-09",3.436,3.4458,3.3772,3.3821,995456.0],["1996-04-10",3.332,3.4262,3.332,3.4066,1255819.0],["1996-04-11",3.387,3.4066,3.3479,3.4066,2549419.0],["1996-04-12",3.4066,3.4066,3.3674,3.3674,1232821.0],["1996-04-15",3.387,3.4066,3.3674,3.3993,835296.0],["1996-04-16",3.4555,3.5241,3.4066,3.4849,934677.0],["1996-04-17",3.4653,3.5339,3.4653,3.4849,390955.0],["1996-04-18",3.4849,3.5828,3.4458,3.5828,311285.0],["1996-04-19",3.5436,3.5436,3.5241,3.5241,96096.0],["1996-04-22",3.5339,3.5436,3.4849,3.5143,183979.0],["1996-04-23",3.4653,3.6024,3.4653,3.5534,536331.0],["1996-04-24",3.573,3.573,3.4947,3.4947,445163.0],["1996-04-25",3.5143,3.5632,3.4947,3.5632,226688.0],["1996-04-26",3.5045,3.5632,3.5045,3.5241,38603.0],["1996-04-29",3.4849,3.5241,3.4849,3.4849,90347.0],["1996-04-30",3.4653,3.5045,3.4458,3.4653,198763.0],["1996-05-01",3.4458,3.4849,3.4262,3.4653,593824.0],["1996-05-02",3.4262,3.436,3.3674,3.4262,981493.0],["1996-05-03",3.3674,3.436,3.3674,3.4164,662816.0],["1996-05-06",3.4458,3.4751,3.4164,3.4751,1129333.0],["1996-05-07",3.4653,3.5828,3.4555,3.5632,8932000.0],["1996-05-08",3.5828,3.5828,3.5045,3.5828,1560533.0],["1996-05-09",3.5436,3.5436,3.5241,3.5241,190549.0],["1996-05-10",3.5241,3.5241,3.4653,3.4653,303072.0],["1996-05-13",3.4653,3.5143,3.4653,3.5045,575755.0],["1996-05-14",3.5339,3.5828,3.5045,3.5241,167552.0],["1996-05-15",3.5632,3.759,3.5632,3.7198,662816.0],["1996-05-16",3.7198,3.7198,3.6807,3.7003,41888.0],["1996-05-17",3.6415,3.7492,3.6415,3.7198,468981.0],["1996-05-20",3.7052,3.7198,3.6709,3.7198,1264853.0],["1996-05-21",3.6807,3.7003,3.6513,3.6709,130592.0],["1996-05-22",3.6415,3.6611,3.6415,3.6513,293216.0],["1996-05-23",3.5436,3.5534,3.3674,3.436,1435691.0],["1996-05-24",3.5828,3.5828,3.5436,3.5828,676779.0],["1996-05-28",3.622,3.622,3.5632,3.5681,439413.0],["1996-05-29",3.6024,3.6024,3.5632,3.573,367957.0],["1996-05-30",3.573,3.6611,3.573,3.6415,298144.0],["1996-05-31",3.6611,3.7198,3.6122,3.7003,705525.0],["1996-06-03",3.7198,3.759,3.7003,3.7394,294859.0],["1996-06-04",3.8373,3.9156,3.8373,3.8373,555221.0],["1996-06-05",3.8569,3.8961,3.8373,3.8471,849259.0],["1996-06-06",3.8765,3.8863,3.8177,3.8177,1216395.0],["1996-06-07",3.7394,3.7884,3.7198,3.7492,434485.0],["1996-06-10",3.7786,3.7982,3.7394,3.7786,1078411.0],["1996-06-11",3.7198,3.7198,3.5436,3.5534,1209003.0],["1996-06-12",3.6513,3.7003,3.622,3.6807,1779829.0],["1996-06-13",3.7003,3.7394,3.6905,3.7003,1005312.0],["1996-06-14",3.6513,3.6807,3.6415,3.6513,751520.0],["1996-06-17",3.6122,3.622,3.529,3.5436,1809397.0],["1996-06-18",3.5534,3.573,3.2891,3.3968,3612224.0],["1996-06-19",3.3968,3.4164,3.3087,3.3479,2730933.0],["1996-06-20",3.3185,3.4458,3.3185,3.4066,2284128.0],["1996-06-21",3.4849,3.4849,3.2793,3.3674,1861141.0],["1996-06-24",3.2891,3.3479,3.2891,3.3087,2269344.0],["1996-06-25",3.25,3.3087,3.201,3.2108,1970379.0],["1996-06-26",3.2206,3.2206,3.1129,3.1227,3550624.0],["1996-06-27",3.0738,3.2402,3.0738,3.2108,1520288.0],["1996-06-28",3.2598,3.2696,3.1912,3.2108,382741.0],["1996-07-01",3.2891,3.3087,3.25,3.2989,508405.0],["1996-07-02",3.2647,3.2989,3.2255,3.25,1897280.0],["1996-07-03",3.1129,3.1558,3.0933,3.1325,1777365.0],["1996-07-05",3.1521,3.2304,3.1521,3.2304,1161365.0],["1996-07-08",3.2108,3.2696,3.2108,3.25,1475936.0],["1996-07-09",3.3087,3.3772,3.2891,3.3479,2441003.0],["1996-07-10",3.2891,3.3283,3.1227,3.2402,3474240.0],["1996-07-11",3.1521,3.1912,3.0933,3.1521,2605269.0],["1996-07-12",3.1129,3.1374,3.015,3.0738,2079616.0],["1996-07-15",3.015,3.015,2.8241,2.878,1377376.0],["1996-07-16",2.8682,2.9759,2.8584,2.9759,1049664.0],["1996-07-17",3.0836,3.1325,3.0248,3.064,1435691.0],["1996-07-18",3.0542,3.0542,2.9465,2.9857,713739.0],["1996-07-19",3.0248,3.0738,3.0248,3.0738,700597.0],["1996-07-22",3.0836,3.0836,2.9563,2.9955,912501.0],["1996-07-23",3.0346,3.0444,2.9563,2.9759,578219.0],["1996-07-24",2.8976,2.9367,2.8682,2.878,451733.0],["1996-07-25",2.8976,2.9759,2.7018,2.7214,4160875.0],["1996-07-26",2.7409,2.9171,2.6822,2.8388,3530091.0],["1996-07-29",2.8976,2.9171,2.878,2.878,1164651.0],["1996-07-30",2.8976,2.8976,2.8437,2.8976,758912.0],["1996-07-31",2.8976,2.9563,2.8584,2.9563,1898101.0],["1996-08-01",2.971,3.0738,2.9367,3.0444,1168757.0],["1996-08-02",3.0542,3.1521,3.0542,3.1325,292395.0],["1996-08-05",3.1325,3.1717,3.1325,3.1521,265291.0],["1996-08-06",3.0738,3.0933,3.0542,3.0542,80491.0],["1996-08-07",3.0836,3.1912,3.0836,3.1815,244757.0],["1996-08-08",3.1717,3.2304,3.1521,3.2304,1087445.0],["1996-08-09",3.1423,3.1815,3.1227,3.1521,407381.0],["1996-08-12",3.0738,3.0738,2.9612,2.9857,114987.0],["1996-08-13",2.9759,2.9759,2.9171,2.9661,174123.0],["1996-08-14",2.9171,2.9661,2.9074,2.9563,103488.0],["1996-08-15",2.9074,2.9367,2.8486,2.9171,490336.0],["1996-08-16",2.8878,2.9171,2.8682,2.878,436128.0],["1996-08-19",2.9171,2.9759,2.9171,2.9612,248043.0],["1996-08-20",2.9955,3.0346,2.9367,2.9955,928107.0],["1996-08-21",2.9661,2.9955,2.9367,2.9465,797515.0],["1996-08-22",2.9563,3.015,2.9563,2.9955,459125.0],["1996-08-23",2.9563,2.9955,2.9563,2.9955,14784.0],["1996-08-26",3.015,3.015,2.9759,3.015,115808.0],["1996-08-27",3.015,3.015,2.9563,3.0052,475552.0],["1996-08-28",3.015,3.015,2.9759,3.015,386848.0],["1996-08-29",3.0542,3.0542,3.015,3.015,176587.0],["1996-08-30",2.9759,3.0248,2.9759,3.015,244757.0],["1996-09-03",2.878,2.8878,2.8388,2.878,926464.0],["1996-09-04",2.8095,2.8193,2.7997,2.8193,556864.0],["1996-09-05",2.6626,2.7018,2.5745,2.6039,1111264.0],["1996-09-06",2.6626,2.7605,2.6626,2.7116,556864.0],["1996-09-09",2.7997,2.7997,2.7409,2.7801,114165.0],["1996-09-10",2.829,2.9171,2.8193,2.8976,809013.0],["1996-09-11",2.7801,2.829,2.692,2.7409,1929312.0],["1996-09-12",2.7409,2.7409,2.6822,2.7018,230795.0],["1996-09-13",2.7214,2.7214,2.6431,2.6724,836117.0],["1996-09-16",2.7018,2.7409,2.6822,2.7214,2004053.0],["1996-09-17",2.7801,2.8095,2.7409,2.7801,1828288.0],["1996-09-18",2.8388,2.8682,2.8193,2.8682,254613.0],["1996-09-19",2.8682,2.8682,2.8388,2.8388,95275.0],["1996-09-20",2.878,2.9759,2.878,2.9759,772053.0],["1996-09-23",2.9171,2.9171,2.8682,2.8976,318677.0],["1996-09-24",2.9074,2.9759,2.8878,2.9759,874720.0],["1996-09-25",2.9759,3.015,2.9759,3.015,749056.0],["1996-09-26",3.0542,3.1129,3.0542,3.1129,448448.0],["1996-09-27",3.1129,3.1129,2.9759,2.9759,793408.0],["1996-09-30",2.9857,3.015,2.9465,2.9808,669387.0],["1996-10-01",2.9465,2.9465,2.878,2.9171,1016811.0],["1996-10-02",2.9955,3.015,2.9759,3.015,197941.0],["1996-10-03",3.015,3.2402,3.015,3.1815,1182720.0],["1996-10-04",3.1423,3.2206,3.1423,3.201,1727264.0],["1996-10-07",3.1423,3.1717,3.1031,3.1325,588896.0],["1996-10-08",3.1129,3.1227,3.0933,3.0933,711275.0],["1996-10-09",3.0933,3.1031,3.0836,3.0933,193013.0],["1996-10-10",3.0542,3.0542,3.0542,3.0542,14784.0],["1996-10-11",3.0738,3.0933,3.0444,3.0444,119915.0],["1996-10-14",3.0346,3.064,3.0248,3.0542,209440.0],["1996-10-15",3.0933,3.1129,3.0542,3.0933,135520.0],["1996-10-16",3.0052,3.0346,2.9563,2.9563,372885.0],["1996-10-17",2.9171,2.9171,2.8486,2.8486,240651.0],["1996-10-18",2.9171,2.9367,2.8878,2.9367,330997.0],["1996-10-21",2.9294,2.9367,2.878,2.9074,170016.0],["1996-10-22",2.8976,2.8976,2.8193,2.8388,348245.0],["1996-10-23",2.8352,2.8878,2.8352,2.8388,143733.0],["1996-10-24",2.8584,2.8878,2.8584,2.8584,66528.0],["1996-10-25",2.8193,2.8388,2.7997,2.7997,375349.0],["1996-10-28",2.7801,2.829,2.7801,2.829,12320.0],["1996-10-29",2.7801,2.8193,2.7801,2.8095,80491.0],["1996-10-30",2.7899,2.7899,2.7899,2.7899,95275.0],["1996-10-31",2.829,2.829,2.8144,2.8193,101024.0],["1996-11-01",2.8193,2.8193,2.8095,2.8095,30389.0],["1996-11-04",2.7997,2.7997,2.7997,2.7997,60779.0],["1996-11-05",2.8144,2.829,2.8144,2.8193,156875.0],["1996-11-06",2.8193,2.8388,2.8193,2.8388,99381.0],["1996-11-07",2.8388,2.8388,2.7997,2.8095,36960.0],["1996-11-08",2.7997,2.8193,2.7997,2.8193,47637.0],["1996-11-11",2.8388,2.8584,2.829,2.8584,32853.0],["1996-11-12",2.9955,3.0052,2.9367,2.9955,555221.0],["1996-11-13",3.015,3.0248,2.9857,2.9955,667744.0],["1996-11-14",2.9661,2.9661,2.9661,2.9661,8213.0],["1996-11-15",3.015,3.0346,3.0052,3.0248,476373.0],["1996-11-18",3.0248,3.0248,3.0248,3.0248,41067.0],["1996-11-19",2.9857,3.0052,2.9857,2.9906,69813.0],["1996-11-20",2.9857,2.9857,2.9563,2.9759,156053.0],["1996-11-21",3.015,3.0933,3.015,3.0738,445984.0],["1996-11-22",3.1325,3.622,3.1325,3.5534,8409632.0],["1996-11-25",3.4164,3.5241,3.387,3.4751,4495157.0],["1996-11-26",3.3381,3.4066,3.2989,3.3772,4811371.0],["1996-11-27",3.3479,3.3772,3.3185,3.3674,878005.0],["1996-11-29",3.3674,3.5045,3.3674,3.4555,1172864.0],["1996-12-02",3.436,3.4458,3.3968,3.436,1541643.0],["1996-12-03",3.4458,3.5436,3.4262,3.4947,2657835.0],["1996-12-04",3.4458,3.4849,3.3772,3.4555,3180203.0],["1996-12-05",3.4849,3.6122,3.4849,3.5436,3186773.0],["1996-12-06",3.4653,3.8667,3.4458,3.808,5817504.0],["1996-12-09",3.7101,3.8961,3.7003,3.8275,8166517.0],["1996-12-10",3.8177,3.9744,3.7982,3.8177,5889781.0],["1996-12-11",3.808,3.9352,3.7688,3.8961,4320213.0],["1996-12-12",3.9352,3.9744,3.8863,3.945,4891861.0],["1996-12-13",3.9058,3.9548,3.8765,3.9058,1515360.0],["1996-12-16",3.8765,3.8765,3.7688,3.7688,2151893.0],["1996-12-17",3.6611,3.7296,3.6611,3.7003,3426603.0],["1996-12-18",3.6611,3.7101,3.6317,3.7101,4252864.0],["1996-12-19",3.6611,3.7198,3.6611,3.6807,1929312.0],["1996-12-20",3.9058,3.945,3.8569,3.8961,4238901.0],["1996-12-23",3.9254,3.9254,3.8765,3.8961,528117.0],["1996-12-24",3.8765,3.8961,3.8765,3.8765,350709.0],["1996-12-26",3.8667,3.8961,3.8667,3.8765,656245.0],["1996-12-27",3.8569,3.8765,3.8569,3.8667,795051.0],["1996-12-30",3.8569,3.9058,3.8569,3.9058,1066091.0],["1996-12-31",3.8961,3.9548,3.8667,3.9009,758091.0],["1997-01-02",3.8765,3.8863,3.8569,3.8765,1456224.0],["1997-01-03",3.9352,4.0331,3.9254,4.0331,818869.0],["1997-01-06",4.0723,4.2974,4.0233,4.2387,2668512.0],["1997-01-07",4.2289,4.2876,4.2093,4.2876,1949845.0],["1997-01-08",4.2289,4.2387,4.1897,4.1995,2375296.0],["1997-01-09",4.1799,4.3072,4.1799,4.2778,711275.0],["1997-01-10",4.2974,4.317,4.2485,4.317,249685.0],["1997-01-13",4.3072,4.3072,4.2485,4.3072,616821.0],["1997-01-14",4.3072,4.5226,4.2876,4.4442,2263595.0],["1997-01-15",4.6204,4.7379,4.5421,4.6988,1252533.0],["1997-01-16",4.6694,4.8456,4.6694,4.826,2463179.0],["1997-01-17",4.6988,4.7477,4.6792,4.7379,1366699.0],["1997-01-20",4.7281,4.7673,4.6792,4.7281,1176971.0],["1997-01-21",4.5813,4.8945,4.5813,4.8211,2127253.0],["1997-01-22",4.7966,4.8064,4.7281,4.7771,2090293.0],["1997-01-23",4.5226,4.9239,4.5226,4.8456,6592843.0],["1997-01-24",5.0512,5.3644,5.0022,5.2469,4656139.0],["1997-01-27",5.2616,5.2665,5.2078,5.2176,5799435.0],["1997-01-28",5.1295,5.4231,5.1295,5.3057,4001536.0],["1997-01-29",5.3057,5.3155,5.2763,5.3155,700597.0],["1997-01-30",5.3253,5.4036,5.2861,5.4036,3286155.0],["1997-01-31",5.5113,5.7756,5.5113,5.7266,2179819.0],["1997-02-03",5.893,5.893,5.7951,5.8539,2312053.0],["1997-02-04",5.6875,5.8147,5.6777,5.7364,2535456.0],["1997-02-05",5.5406,5.6385,5.384,5.384,2172427.0],["1997-02-06",5.335,5.4036,5.2469,5.3742,2103435.0],["1997-02-07",5.4623,5.5406,5.4623,5.521,1609813.0],["1997-02-10",5.4917,5.5015,5.4623,5.4819,1142475.0],["1997-02-11",5.3448,5.3448,5.0805,5.1686,1981056.0],["1997-02-12",5.2567,5.6679,5.2469,5.663,3047968.0],["1997-02-13",5.7168,5.8049,5.6091,5.6385,3918581.0],["1997-02-14",5.5896,5.7951,5.57,5.7756,1779008.0],["1997-02-18",5.7658,5.8147,5.6972,5.7756,2100971.0],["1997-02-19",5.756,5.8049,5.7462,5.756,823797.0],["1997-02-20",5.7756,5.7756,5.5994,5.6581,849259.0],["1997-02-21",5.7168,5.7951,5.6972,5.756,1100587.0],["1997-02-24",5.6972,5.7364,5.5994,5.6679,889504.0],["1997-02-25",5.6385,5.6483,5.57,5.5896,950283.0],["1997-02-26",5.5113,5.5113,5.3742,5.4231,2166677.0],["1997-02-27",5.384,5.3938,5.3644,5.3693,718667.0],["1997-02-28",5.2372,5.2469,5.1686,5.2078,5122656.0],["1997-03-03",5.2274,5.2665,5.1882,5.2176,918251.0],["1997-03-04",5.2078,5.2959,5.2078,5.2959,1309205.0],["1997-03-05",5.5015,5.6875,5.4819,5.6777,2022123.0],["1997-03-06",5.8832,5.942,5.7658,5.7853,2172427.0],["1997-03-07",5.8147,6.3433,5.8147,6.1378,3301760.0],["1997-03-10",6.7643,6.774,6.3042,6.3727,5153867.0],["1997-03-11",6.3237,6.3237,5.9811,6.0692,2328480.0],["1997-03-12",5.893,6.1475,5.7462,5.756,4077920.0],["1997-03-13",5.8343,6.0301,5.7168,5.7168,2857419.0],["1997-03-14",5.893,6.0007,5.8539,5.8734,1356021.0],["1997-03-17",5.9224,5.9615,5.7951,5.8637,1190933.0],["1997-03-18",5.8343,5.893,5.5602,5.6483,2441824.0],["1997-03-19",5.4819,5.521,5.2861,5.4231,5663093.0],["1997-03-20",5.3938,5.5602,5.3057,5.3057,4651211.0],["1997-03-21",5.4427,5.4721,5.3448,5.384,2710400.0],["1997-03-24",5.3644,5.4036,5.2372,5.3546,902645.0],["1997-03-25",5.384,5.4721,5.384,5.4134,1061984.0],["1997-03-26",5.6189,5.756,5.5504,5.7462,3366645.0],["1997-03-27",6.128,6.128,5.8343,5.8441,5973557.0],["1997-03-31",5.893,5.9518,5.8588,5.8734,2206101.0],["1997-04-01",5.8147,5.9322,5.6875,5.7168,1612277.0],["1997-04-02",5.5798,5.5994,5.4427,5.521,3494773.0],["1997-04-03",5.5112,5.6483,5.4231,5.6189,2526421.0],["1997-04-04",5.5994,6.3042,5.5798,6.2944,6336587.0],["1997-04-07",6.4608,6.7349,6.4608,6.637,4712811.0],["1997-04-08",6.2846,6.4902,6.2846,6.4706,1811861.0],["1997-04-09",6.4314,6.637,6.4314,6.4804,2056619.0],["1997-04-10",6.3042,6.3629,5.9126,5.9126,2523957.0],["1997-04-11",5.9518,5.9713,5.7168,5.7853,3045504.0],["1997-04-14",5.8245,6.1867,5.756,6.0986,2341621.0],["1997-04-15",6.1573,6.3433,6.0986,6.1475,2119861.0],["1997-04-16",6.0986,6.1965,5.8637,5.942,2997045.0],["1997-04-17",5.9518,6.1084,5.8832,5.942,1568747.0],["1997-04-18",6.0692,6.0888,6.0007,6.0888,2512459.0],["1997-04-21",6.1182,6.128,5.8245,5.8245,1310027.0],["1997-04-22",5.8343,5.8343,5.5308,5.6091,6776000.0],["1997-04-23",5.7364,5.8832,5.6189,5.7658,3634400.0],["1997-04-24",5.9028,6.0301,5.7658,5.9028,3283691.0],["1997-04-25",5.893,5.9322,5.7021,5.7168,2042656.0],["1997-04-28",5.7951,5.8441,5.6483,5.7168,2887808.0],["1997-04-29",5.8343,6.0888,5.7951,6.0301,2594592.0],["1997-04-30",5.9909,6.3727,5.9811,6.2259,5049557.0],["1997-05-01",6.2259,6.3531,6.1671,6.2846,1727264.0],["1997-05-02",6.2454,6.6664,6.2161,6.6664,3489845.0],["1997-05-05",6.5685,6.7643,6.4999,6.7349,4167445.0],["1997-05-06",6.6566,6.8328,6.6076,6.6762,4193728.0],["1997-05-07",6.7349,6.8719,6.6957,6.7545,3093963.0],["1997-05-08",6.6762,7.2439,6.6762,7.0677,3398677.0],["1997-05-09",7.2831,7.4201,6.9405,7.0383,3292725.0],["1997-05-12",7.4397,7.5963,7.3222,7.5376,3096427.0],["1997-05-13",7.7921,7.8313,7.2439,7.3614,4320213.0],["1997-05-14",7.4005,7.4397,7.2831,7.381,2496853.0],["1997-05-15",7.3222,7.7138,7.2831,7.6942,2979387.0],["1997-05-16",7.5767,7.6355,7.2048,7.3418,2821691.0],["1997-05-19",7.2831,7.3614,7.1264,7.2439,1454581.0],["1997-05-20",7.2635,7.3614,7.1852,7.3027,2396240.0],["1997-05-21",7.518,7.518,7.3026,7.4005,3566640.0],["1997-05-22",7.4005,8.1445,7.3418,7.9096,5542768.0],["1997-05-23",7.9096,8.7319,7.8704,8.6144,8799765.0],["1997-05-27",8.5948,8.8297,8.3011,8.6731,4602341.0],["1997-05-28",8.5752,8.6731,8.3403,8.399,2474267.0],["1997-05-29",8.4578,8.6535,8.3599,8.4578,1445957.0],["1997-05-30",7.89,8.2424,7.7138,8.1837,7329168.0],["1997-06-02",8.1445,8.1445,7.7921,7.9879,1520699.0],["1997-06-03",7.8508,8.0662,7.7921,7.9291,2149840.0],["1997-06-04",7.9096,7.9487,7.7725,7.8019,1928901.0],["1997-06-05",8.0466,8.0466,7.8704,7.9487,2567899.0],["1997-06-06",7.8704,8.027,7.6746,7.9487,916608.0],["1997-06-09",7.9487,8.1837,7.9487,8.0075,1313723.0],["1997-06-10",7.7138,7.89,7.2831,7.5278,4626160.0],["1997-06-11",7.6355,7.6355,7.3222,7.3908,7261819.0],["1997-06-12",7.5376,7.6746,7.3614,7.3614,4539099.0],["1997-06-13",7.4593,7.8313,7.381,7.6257,2936677.0],["1997-06-16",7.6159,8.0466,7.6159,8.027,1645131.0],["1997-06-17",8.0466,8.4186,7.9096,8.1641,3297243.0],["1997-06-18",8.1054,8.3207,7.9683,8.1054,2596645.0],["1997-06-19",8.2424,8.7221,8.1445,8.634,2405275.0],["1997-06-20",8.6535,9.1822,8.5948,9.1038,2906288.0],["1997-06-23",9.2996,9.3584,8.8689,8.9276,1995019.0],["1997-06-24",9.0451,9.3192,9.0451,9.28,2319035.0],["1997-06-25",9.1822,9.2605,8.9081,9.0843,2597056.0],["1997-06-26",9.0843,9.1822,8.9276,9.0059,727701.0],["1997-06-27",9.1038,9.3584,9.1038,9.2409,1586405.0],["1997-06-30",9.1822,9.2017,9.006,9.1626,842688.0],["1997-07-01",9.0647,9.515,9.0647,9.4758,1406533.0],["1997-07-02",9.4758,9.4758,9.2605,9.4171,2599109.0],["1997-07-03",9.4171,9.6912,9.4171,9.6129,1392160.0],["1997-07-07",10.2002,10.2785,9.7401,9.887,1608581.0],["1997-07-08",9.9457,9.9849,9.8674,9.9457,1750261.0],["1997-07-09",9.9849,10.0632,9.7891,9.8282,1335077.0],["1997-07-10",10.9246,11.5903,10.6505,11.5805,5244213.0],["1997-07-11",11.8252,12.1678,11.6294,11.9525,3995787.0],["1997-07-14",12.0406,12.4125,11.9427,12.2951,2153536.0],["1997-07-15",12.7454,12.8237,12.4321,12.8041,2514512.0],["1997-07-16",13.6851,13.7439,12.7062,13.3131,5268032.0],["1997-07-17",12.0797,12.53,11.9427,12.4419,8812085.0],["1997-07-18",12.3734,12.3734,11.5315,11.5413,5421621.0],["1997-07-21",11.6686,12.3147,11.6098,11.9231,4261488.0],["1997-07-22",11.9818,12.8041,11.9818,12.6866,2869739.0],["1997-07-23",13.8809,14.0963,13.2544,13.9396,7179685.0],["1997-07-24",13.5089,13.7439,13.2838,13.5089,4218779.0],["1997-07-25",13.4893,13.6264,13.2153,13.5089,1140011.0],["1997-07-28",13.4306,13.4306,13.2348,13.3327,2392955.0],["1997-07-29",13.1565,13.1565,12.6671,12.7845,1722747.0],["1997-07-30",12.4713,13.0586,12.4517,12.6475,3283691.0],["1997-07-31",12.902,12.902,12.6083,12.6866,1261568.0],["1997-08-01",12.6279,13.2544,12.3342,13.1174,2324373.0],["1997-08-04",12.9607,13.3523,12.8237,13.203,2268523.0],["1997-08-05",13.3719,13.9005,13.1957,13.6851,2409381.0],["1997-08-06",13.7439,13.7439,13.4306,13.5677,1078411.0],["1997-08-07",13.6851,13.6851,12.9412,13.0586,1057877.0],["1997-08-08",12.9607,13.0586,12.2951,12.6181,4122683.0],["1997-08-11",12.765,12.902,12.3734,12.5692,3002795.0],["1997-08-12",12.6866,12.902,12.6083,12.7062,2536688.0],["1997-08-13",12.8433,14.4487,12.8237,14.3116,6199835.0],["1997-08-14",13.9005,14.3704,13.4698,13.9984,4248757.0],["1997-08-15",13.5677,14.1942,13.5677,13.7439,2911216.0],["1997-08-18",13.9984,14.3704,13.6068,14.0767,3047968.0],["1997-08-19",14.0571,14.3116,13.8418,14.0375,2995403.0],["1997-08-20",14.3312,15.78,14.2529,15.6234,5915243.0],["1997-08-21",15.3884,15.5842,14.4683,14.527,6907003.0],["1997-08-22",14.3312,14.664,14.0375,14.5466,3941579.0],["1997-08-25",14.8011,14.8794,14.0375,14.155,2293984.0],["1997-08-26",14.292,14.5857,14.1158,14.292,1856213.0],["1997-08-27",14.2529,14.3704,13.9396,14.1354,2436896.0],["1997-08-28",13.9396,13.9396,13.5677,13.6264,3553088.0],["1997-08-29",13.4502,13.5285,13.0978,13.3131,2871792.0],["1997-09-02",13.6655,14.0375,13.5872,13.783,2433200.0],["1997-09-03",13.8222,14.4291,13.5089,14.0375,2240597.0],["1997-09-04",13.783,14.2333,13.646,13.9005,2586379.0],["1997-09-05",13.9788,14.2529,13.4306,13.6264,1476757.0],["1997-09-08",13.6851,13.8809,13.1174,13.1957,3772384.0],["1997-09-09",13.4698,14.1942,13.3719,14.0571,4877488.0],["1997-09-10",14.2137,14.4487,13.9788,14.2137,2751877.0],["1997-09-11",14.1746,14.6053,14.155,14.4095,2730933.0],["1997-09-12",14.5661,14.5857,14.0963,14.4487,4348549.0],["1997-09-15",14.8402,14.8402,14.2529,14.6053,2035675.0],["1997-09-16",14.7228,15.4667,14.6836,15.1339,3125584.0],["1997-09-17",15.0164,15.0164,14.6445,14.6934,1717408.0],["1997-09-18",14.7228,14.9186,14.6836,14.8598,2251275.0],["1997-09-19",14.7619,15.1535,14.7619,15.0164,1670181.0],["1997-09-22",15.2905,15.7996,15.2318,15.6429,2596645.0],["1997-09-23",15.8191,16.7393,15.8191,16.5631,3821253.0],["1997-09-24",16.5631,16.8764,16.0737,16.3673,3739531.0],["1997-09-25",16.289,16.8372,16.1716,16.4848,3279584.0],["1997-09-26",16.2303,16.289,15.4276,15.6429,7024453.0],["1997-09-29",15.4276,15.9953,15.3297,15.6429,3949381.0],["1997-09-30",15.6821,15.8975,15.4667,15.4667,1801595.0],["1997-10-01",15.6821,15.9758,15.036,15.1926,4360048.0],["1997-10-02",15.3297,15.78,15.2318,15.6234,1788453.0],["1997-10-03",15.8191,15.9758,15.4472,15.78,2016373.0],["1997-10-06",16.1324,16.2499,15.5842,15.6625,2179819.0],["1997-10-07",15.7408,15.9953,15.5646,15.6429,1808576.0],["1997-10-08",15.8387,16.0443,15.2122,15.9072,2427451.0],["1997-10-09",15.7017,16.5631,15.6625,16.1716,2753931.0],["1997-10-10",15.9562,16.3673,15.6038,15.7017,1689072.0],["1997-10-13",15.8191,15.8975,15.5059,15.6234,1195040.0],["1997-10-14",15.917,15.9562,15.0752,15.4276,3372395.0],["1997-10-15",15.1731,15.4667,15.1731,15.271,1189291.0],["1997-10-16",15.5255,15.5646,14.1942,14.6249,6286896.0],["1997-10-17",14.6445,14.6445,12.9803,14.0375,16128112.0],["1997-10-20",14.0963,14.2333,13.3523,13.8418,10709365.0],["1997-10-21",14.4095,14.8794,14.1158,14.7815,4437253.0],["1997-10-22",14.9381,15.0948,14.6836,15.036,3783883.0],["1997-10-23",14.1746,14.5661,13.6264,13.9005,6283611.0],["1997-10-24",14.0571,14.0571,11.5903,12.7454,20330875.0],["1997-10-27",12.1189,12.393,10.9442,10.9442,7302475.0],["1997-10-28",10.7288,12.7258,10.6701,12.2168,9095856.0],["1997-10-29",12.53,12.9412,12.0406,12.3734,6084437.0],["1997-10-30",11.6686,12.0797,11.0421,11.1008,5980539.0],["1997-10-31",11.9035,12.021,11.0225,11.4728,5155099.0],["1997-11-03",11.8252,12.1972,11.6882,12.1776,4465179.0],["1997-11-04",12.0797,12.5692,11.6686,12.393,3836859.0],["1997-11-05",12.4909,13.6851,12.3734,13.0978,4108720.0],["1997-11-06",12.8824,12.9803,12.0601,12.1385,5057360.0],["1997-11-07",11.4336,11.8252,11.1595,11.4728,4360459.0],["1997-11-10",12.021,12.0406,11.1204,11.1302,4142805.0],["1997-11-11",11.3553,11.5903,10.9442,11.277,2966656.0],["1997-11-12",11.0029,11.277,10.0436,10.1806,5168240.0],["1997-11-13",10.7288,11.1791,9.9457,11.1595,7766939.0],["1997-11-14",11.0812,11.5315,10.8071,11.1204,4322267.0],["1997-11-17",11.512,12.3734,11.512,12.1189,4718560.0],["1997-11-18",11.7469,11.8448,10.9833,11.1008,7360379.0],["1997-11-19",10.8463,10.9638,10.4939,10.5526,6047067.0],["1997-11-20",10.9246,11.2379,10.6505,10.8267,5383019.0],["1997-11-21",11.2379,11.2574,10.2589,10.533,8566507.0],["1997-11-24",10.5135,10.5722,10.1806,10.2296,3144885.0],["1997-11-25",10.4547,10.4547,9.7499,10.024,4578523.0],["1997-11-26",10.0044,10.1415,9.2409,9.3584,9388661.0],["1997-11-28",9.7695,9.9849,9.6129,9.7891,2570773.0],["1997-12-01",10.3373,10.4156,9.7891,10.3568,4329659.0],["1997-12-02",10.4939,10.5722,9.9163,10.3568,3434816.0],["1997-12-03",10.533,10.8463,10.2687,10.7288,2615947.0],["1997-12-04",10.7092,10.8855,10.259,10.396,3934187.0],["1997-12-05",10.4352,11.277,10.4254,11.2085,3952256.0],["1997-12-08",11.1987,11.4336,10.9638,11.091,4177712.0],["1997-12-09",11.0421,11.326,10.7092,10.9148,2894789.0],["1997-12-10",10.768,10.8659,9.8674,10.0534,5713605.0],["1997-12-11",9.7891,9.8282,8.8297,9.143,10941803.0],["1997-12-12",9.6325,9.7303,9.1038,9.3584,10483088.0],["1997-12-15",9.4758,9.9653,8.8493,9.7303,6910699.0],["1997-12-16",9.5541,10.2394,9.515,9.9653,5013829.0],["1997-12-17",10.1611,10.2981,9.7108,9.8674,2786784.0],["1997-12-18",9.5541,9.8674,9.515,9.6129,4053691.0],["1997-12-19",9.3975,10.1806,9.3388,10.024,4144037.0],["1997-12-22",10.1806,10.2785,9.8087,10.259,2548187.0],["1997-12-23",10.024,10.1219,9.7303,9.7597,1970789.0],["1997-12-24",10.024,10.024,9.7891,9.8282,528117.0],["1997-12-26",9.8674,10.024,9.8674,9.9261,382331.0],["1997-12-29",10.1415,10.3764,10.0436,10.2785,2355584.0],["1997-12-30",10.4352,10.6897,10.2785,10.6309,1409408.0],["1997-12-31",10.7288,10.861,10.4156,10.5722,2074277.0],["1998-01-02",10.5526,10.6897,10.2785,10.6505,818459.0],["1998-01-05",10.8659,12.0993,10.768,11.6686,9311456.0],["1998-01-06",11.2966,11.4336,10.9833,11.1204,3034827.0],["1998-01-07",10.8659,11.0225,10.4156,10.8071,2849205.0],["1998-01-08",10.5722,10.8855,10.3373,10.4547,3741173.0],["1998-01-09",10.3764,10.4352,9.7303,9.8087,2262773.0],["1998-01-12",9.515,10.396,9.4954,10.2785,3447136.0],["1998-01-13",10.4449,10.7876,10.2589,10.768,2011445.0],["1998-01-14",10.6114,11.3162,10.1611,10.905,7596923.0],["1998-01-15",10.6897,11.4141,10.5135,10.6505,3767867.0],["1998-01-16",10.9638,11.1008,10.533,10.5722,2013499.0],["1998-01-20",10.8659,11.4043,10.768,11.3749,3190469.0],["1998-01-21",10.905,11.7469,10.905,11.4924,3788400.0],["1998-01-22",10.9246,11.0812,10.1023,10.1611,10387403.0],["1998-01-23",10.5135,10.6114,10.1415,10.3177,7133691.0],["1998-01-26",10.5428,10.6799,10.1121,10.2198,4844224.0],["1998-01-27",10.4156,10.7484,10.3373,10.6114,3986752.0],["1998-01-28",10.7092,11.3357,10.6897,11.326,4372368.0],["1998-01-29",11.0421,11.1595,10.8071,10.9442,1546981.0],["1998-01-30",10.8659,10.9736,10.7386,10.8855,1091963.0],["1998-02-02",11.3357,11.8448,11.1987,11.7273,3393339.0],["1998-02-03",11.3749,11.9035,11.2966,11.8839,5933312.0],["1998-02-04",11.6686,11.8644,11.4924,11.649,4355531.0],["1998-02-05",12.2168,12.2853,11.7469,11.8448,6286896.0],["1998-02-06",12.1385,12.393,12.0014,12.2363,4037264.0],["1998-02-09",12.4321,12.4909,11.9818,12.0993,4192907.0],["1998-02-10",11.8448,12.4517,11.786,12.3147,2088240.0],["1998-02-11",12.1385,12.4517,12.1189,12.393,2822512.0],["1998-02-12",12.4321,12.4517,12.1385,12.393,2453323.0],["1998-02-13",12.2363,12.2755,12.0601,12.1189,3347344.0],["1998-02-17",12.2559,12.3636,12.1189,12.158,1963808.0],["1998-02-18",12.2951,12.4909,12.2559,12.4713,1479221.0],["1998-02-19",12.4517,12.4517,12.1385,12.2657,1041861.0],["1998-02-20",12.2755,12.2755,12.021,12.2168,1013525.0],["1998-02-23",12.53,12.6866,12.4321,12.6671,1932187.0],["1998-02-24",12.9803,13.5677,12.9803,13.411,5826128.0],["1998-02-25",14.3508,14.7228,14.2137,14.4193,7368592.0],["1998-02-26",14.6053,15.2122,14.6053,14.9381,8548027.0],["1998-02-27",14.4095,14.6836,14.3508,14.6249,3149813.0],["1998-03-02",14.664,14.6836,13.9984,14.1061,4691456.0],["1998-03-03",13.8809,14.2431,13.8418,14.155,6702080.0],["1998-03-04",14.018,14.4878,13.9984,14.3704,2343675.0],["1998-03-05",13.646,13.8809,13.4698,13.5872,6867579.0],["1998-03-06",13.8222,14.5074,13.7243,14.3312,6737397.0],["1998-03-09",14.0963,14.4487,13.9103,13.9788,2822923.0],["1998-03-10",13.9788,14.0473,13.8222,13.9788,4725131.0],["1998-03-11",13.9788,14.0082,13.7439,13.9005,4331712.0],["1998-03-12",14.2921,14.5466,14.1942,14.4291,4267648.0],["1998-03-13",14.7423,15.2318,14.7228,15.0556,4374421.0],["1998-03-16",15.3297,15.3689,15.0752,15.3493,2177765.0],["1998-03-17",15.1926,15.2905,14.8794,15.0948,1456224.0],["1998-03-18",14.9186,14.9969,14.6934,14.8598,1413925.0],["1998-03-19",14.8402,14.8402,14.527,14.5661,2355995.0],["1998-03-20",14.6542,14.7228,14.3312,14.4878,1398320.0],["1998-03-23",14.3704,14.4095,14.2137,14.2725,892789.0],["1998-03-24",14.7032,14.9577,14.6053,14.9186,1454992.0],["1998-03-25",15.0948,15.1731,14.6445,14.8402,1665253.0],["1998-03-26",14.7228,14.8207,14.6249,14.7228,1873051.0],["1998-03-27",14.6836,14.7032,14.3899,14.6445,912501.0],["1998-03-30",14.527,14.664,14.2333,14.4095,993813.0],["1998-03-31",14.4095,14.6445,14.4095,14.478,753573.0],["1998-04-01",14.4095,14.6836,14.2235,14.5955,1979003.0],["1998-04-02",14.527,14.5857,14.3312,14.3704,1676752.0],["1998-04-03",14.018,14.1158,13.7047,14.0571,3258640.0],["1998-04-06",14.3508,14.4095,13.8222,13.9396,3181024.0],["1998-04-07",13.8613,13.9396,13.5187,13.5285,2518619.0],["1998-04-08",13.7634,13.8613,13.5285,13.7243,2078795.0],["1998-04-09",13.8613,13.9592,13.7439,13.8711,672261.0],["1998-04-13",13.9592,13.9984,13.5872,13.8124,2178176.0],["1998-04-14",14.0571,14.3899,14.0571,14.2725,1998715.0],["1998-04-15",14.4878,14.7228,14.3312,14.5074,1614741.0],["1998-04-16",14.3312,14.5759,14.1746,14.3899,1291547.0],["1998-04-17",14.1354,14.1746,14.0767,14.1256,789712.0],["1998-04-20",14.3508,14.527,14.2725,14.4683,654192.0],["1998-04-21",14.7619,14.9577,14.7228,14.8794,1269371.0],["1998-04-22",15.0752,15.3689,15.0556,15.3297,959728.0],["1998-04-23",15.1339,15.2905,14.9577,14.9969,775339.0],["1998-04-24",14.9186,15.036,14.7815,15.036,1114139.0],["1998-04-27",14.3312,14.5661,14.2921,14.4095,897717.0],["1998-04-28",14.4291,14.527,14.2529,14.3606,1176971.0],["1998-04-29",14.2137,14.3312,14.155,14.292,912501.0],["1998-04-30",14.4095,14.5661,14.2529,14.3508,1023381.0],["1998-05-01",13.9984,14.1942,13.5677,13.783,3951435.0],["1998-05-04",14.018,14.0767,13.9201,14.0375,2536277.0],["1998-05-05",14.0963,14.3312,13.9788,14.0277,1678395.0],["1998-05-06",14.0963,14.0963,13.8026,13.8124,1070608.0],["1998-05-07",13.783,13.9396,13.5872,13.597,2382688.0],["1998-05-08",13.6656,13.9396,13.4698,13.5285,1292573.0],["1998-05-11",13.4698,13.4698,12.8433,12.8628,1280869.0],["1998-05-12",12.9999,13.3523,12.8433,13.3131,1404891.0],["1998-05-13",13.7439,13.783,13.4306,13.5089,555632.0],["1998-05-14",13.4698,13.5872,13.0782,13.1174,1248221.0],["1998-05-15",13.1174,13.3131,12.8041,12.8433,1582093.0],["1998-05-18",12.6475,12.8433,12.2951,12.53,1312285.0],["1998-05-19",13.1957,13.274,12.9607,13.0782,754395.0],["1998-05-20",13.7439,13.783,13.1174,13.3523,2121093.0],["1998-05-21",13.4698,13.4698,13.1174,13.2348,1186416.0],["1998-05-22",13.5872,13.5872,13.039,13.2348,2035059.0],["1998-05-26",13.7047,13.7047,12.9999,12.9999,2219653.0],["1998-05-27",12.7258,12.765,11.9035,12.53,4273603.0],["1998-05-28",12.6866,12.8433,12.4713,12.7454,984779.0],["1998-05-29",12.7258,12.8433,11.9818,12.0014,2349219.0],["1998-06-01",12.2168,12.2168,11.3945,11.512,5034568.0],["1998-06-02",11.9818,11.9818,10.9246,11.1791,9312893.0],["1998-06-03",11.7077,11.9035,11.3945,11.3945,6789552.0],["1998-06-04",11.3945,11.3945,10.8267,11.1204,4176480.0],["1998-06-05",11.1791,11.2574,10.9246,11.0421,3981824.0],["1998-06-08",10.9638,11.2379,10.9638,11.2379,1452939.0],["1998-06-09",11.5511,12.1385,11.4924,11.9427,1917403.0],["1998-06-10",11.8839,12.021,11.5903,11.6686,2040397.0],["1998-06-11",11.8644,11.8644,10.3764,10.7484,7711293.0],["1998-06-12",9.2213,9.28,8.3599,9.1234,16069592.0],["1998-06-15",8.6535,9.2409,8.6535,8.771,4305635.0],["1998-06-16",9.2996,9.5933,9.0843,9.5346,2005696.0],["1998-06-17",9.6716,9.8674,9.0059,9.0451,3362333.0],["1998-06-18",9.0843,9.2017,8.9276,9.2017,1718435.0],["1998-06-19",9.3975,9.4758,9.1626,9.1822,807576.0],["1998-06-22",9.0843,9.3975,9.0255,9.3779,1364645.0],["1998-06-23",9.4954,9.515,9.3584,9.4562,1369368.0],["1998-06-24",9.3975,9.9849,9.28,9.9457,2448395.0],["1998-06-25",9.8674,9.9065,9.3584,9.3584,1721720.0],["1998-06-26",9.4758,9.4758,9.0255,9.0451,1256640.0],["1998-06-29",9.2409,9.28,9.0647,9.2409,524421.0],["1998-06-30",9.3192,9.3192,9.0451,9.1038,604912.0],["1998-07-01",9.2017,9.28,9.0059,9.2409,1931981.0],["1998-07-02",9.2017,9.2409,9.1626,9.2409,1575933.0],["1998-07-06",9.515,9.515,9.0843,9.2213,1884344.0],["1998-07-07",9.1234,9.8674,9.1234,9.8087,1277995.0],["1998-07-08",9.5541,10.1611,9.515,10.024,5412176.0],["1998-07-09",9.6716,9.8674,9.3975,9.4562,1561149.0],["1998-07-10",9.515,9.6716,9.3584,9.515,1046995.0],["1998-07-13",9.4758,9.4905,9.2409,9.3192,1182720.0],["1998-07-14",9.515,9.6325,9.3975,9.4171,731808.0],["1998-07-15",9.4856,10.3764,9.4367,10.2198,4996581.0],["1998-07-16",10.3177,10.3373,10.024,10.1023,1617205.0],["1998-07-17",10.2198,10.2981,10.0632,10.2002,750904.0],["1998-07-20",10.259,10.2981,10.024,10.0828,1274504.0],["1998-07-21",9.9065,10.1023,9.8674,10.1023,1473061.0],["1998-07-22",9.9457,10.024,9.3584,9.3584,1466285.0],["1998-07-23",8.6927,8.8493,8.3403,8.4382,2777544.0],["1998-07-24",8.5752,8.5948,8.3403,8.4969,1492979.0],["1998-07-27",8.5361,8.7319,8.2228,8.6731,1373064.0],["1998-07-28",8.6535,8.9276,8.5361,8.8885,2156205.0],["1998-07-29",8.9276,9.1626,8.9276,9.0843,1038371.0],["1998-07-30",9.2017,9.3975,9.2017,9.28,1148840.0],["1998-07-31",9.0843,9.1234,8.9276,8.9864,951104.0],["1998-08-03",8.8102,8.8493,8.4773,8.6535,1037549.0],["1998-08-04",8.7319,8.771,8.3794,8.3794,577192.0],["1998-08-05",8.5752,8.6927,8.399,8.5948,781704.0],["1998-08-06",8.4578,9.1234,8.399,9.0843,1807549.0],["1998-08-07",8.9276,9.4954,8.9276,9.3192,3066243.0],["1998-08-10",9.0843,9.2213,8.7906,8.8102,1523984.0],["1998-08-11",8.4969,8.6535,8.4186,8.4969,1013731.0],["1998-08-12",8.6144,8.8493,8.5165,8.8297,1554989.0],["1998-08-13",8.6144,8.634,8.3794,8.4186,765072.0],["1998-08-14",8.4969,8.5165,8.2032,8.4578,832627.0],["1998-08-17",8.3794,8.6144,8.3011,8.6144,813325.0],["1998-08-18",8.6144,8.9276,8.5948,8.771,1082928.0],["1998-08-19",8.7319,8.7514,8.3011,8.3011,1430763.0],["1998-08-20",7.9879,8.0662,7.8117,7.8313,1023587.0],["1998-08-21",7.6551,7.7138,7.4397,7.6355,865480.0],["1998-08-24",7.4984,7.5963,7.2243,7.4789,946792.0],["1998-08-25",7.7138,7.9096,7.5572,7.6942,733245.0],["1998-08-26",7.2048,7.4397,7.1656,7.4201,666512.0],["1998-08-27",7.1264,7.1656,6.7349,6.8328,1648211.0],["1998-08-28",6.8328,6.9894,6.6761,6.9698,882933.0],["1998-08-31",6.265,6.4608,4.7771,5.521,4799461.0],["1998-09-01",5.8734,6.6174,5.756,6.5587,2059904.0],["1998-09-02",6.3433,6.4804,6.1084,6.1084,1229947.0],["1998-09-03",5.9518,5.9518,5.7756,5.8734,969995.0],["1998-09-04",6.2063,6.3042,5.7951,5.8343,883344.0],["1998-09-08",6.5783,6.6566,6.1867,6.5783,1561971.0],["1998-09-09",6.265,6.3042,5.8734,5.893,614973.0],["1998-09-10",5.3644,5.9126,5.3644,5.9126,1190317.0],["1998-09-11",6.0692,6.0692,5.7951,5.9518,1669565.0],["1998-09-14",5.9518,5.9518,5.6385,5.6777,666101.0],["1998-09-15",5.521,5.9126,5.4036,5.756,910653.0],["1998-09-16",5.4819,5.6189,5.4231,5.5994,556453.0],["1998-09-17",5.1099,5.4427,5.012,5.2665,534688.0],["1998-09-18",5.0512,5.1882,4.9533,5.0512,791355.0],["1998-09-21",4.5813,4.8945,4.4638,4.7771,493621.0],["1998-09-22",4.9337,5.6777,4.8945,5.4036,3463152.0],["1998-09-23",5.521,5.5602,5.3057,5.5015,2112469.0],["1998-09-24",5.3253,5.4427,5.012,5.1295,894021.0],["1998-09-25",5.0316,5.2469,4.9728,5.1686,1049869.0],["1998-09-28",5.1295,5.3644,5.0854,5.2665,3484096.0],["1998-09-29",5.4819,5.5015,5.3253,5.384,846795.0],["1998-09-30",5.0512,5.1686,4.9141,4.9141,391776.0],["1998-10-01",4.7379,4.8358,4.503,4.5813,679243.0],["1998-10-02",4.8554,4.9728,4.7379,4.8945,739611.0],["1998-10-05",4.7771,4.7771,4.4638,4.5421,825440.0],["1998-10-06",4.6009,4.6596,4.503,4.5421,707373.0],["1998-10-07",4.503,4.6596,4.3463,4.4051,640845.0],["1998-10-08",4.0918,4.3464,4.0527,4.131,967736.0],["1998-10-09",4.1897,4.3072,4.0527,4.268,718461.0],["1998-10-12",4.3464,4.8945,4.268,4.7428,3797024.0],["1998-10-13",4.7771,4.8162,4.6792,4.8162,1492979.0],["1998-10-14",4.9141,5.4427,4.8554,5.2861,1702213.0],["1998-10-15",5.4819,5.7951,5.4427,5.7364,2382893.0],["1998-10-16",5.521,6.1475,5.521,5.9909,3446725.0],["1998-10-19",5.7364,5.8734,5.6385,5.8539,1155411.0],["1998-10-20",5.8343,6.3629,5.8343,6.3433,2108979.0],["1998-10-21",6.4999,6.6957,6.3042,6.6566,1010445.0],["1998-10-22",6.6566,7.2048,6.6174,7.0286,1573675.0],["1998-10-23",7.4005,7.7725,7.2439,7.2439,4333971.0],["1998-10-26",6.7349,6.9307,6.6957,6.7545,3544464.0],["1998-10-27",7.3222,7.3614,6.8132,6.9698,3795587.0],["1998-10-28",7.0481,7.1264,6.9698,7.0286,1728701.0],["1998-10-29",7.2439,7.4005,7.2243,7.2635,1463205.0],["1998-10-30",8.0662,8.3403,7.8704,7.9879,4618152.0],["1998-11-02",7.5963,7.8508,7.5572,7.6159,3977512.0],["1998-11-03",7.5572,7.6257,7.3027,7.3222,1890093.0],["1998-11-04",7.518,7.89,7.381,7.8117,2706499.0],["1998-11-05",7.6746,8.1445,7.6746,8.0662,2858445.0],["1998-11-06",7.9879,8.3011,7.9879,8.262,680064.0],["1998-11-09",8.262,8.3599,8.1445,8.2424,648443.0],["1998-11-10",7.89,8.027,7.6942,7.9879,1811656.0],["1998-11-11",8.5557,9.1626,8.4088,8.9668,5250784.0],["1998-11-12",8.5361,8.771,8.5165,8.634,493827.0],["1998-11-13",8.5361,8.7514,8.5165,8.6927,990528.0],["1998-11-16",8.5752,8.6535,8.4578,8.5557,526475.0],["1998-11-17",8.5557,8.5557,8.3011,8.3794,748235.0],["1998-11-18",8.3794,8.4578,8.2424,8.2816,532840.0],["1998-11-19",8.5752,8.6535,8.5361,8.6535,841045.0],["1998-11-20",8.8885,9.0843,8.771,9.0059,1048227.0],["1998-11-23",9.0255,9.4367,8.9668,9.4171,879237.0],["1998-11-24",9.2017,9.4758,9.1234,9.1822,1488256.0],["1998-11-25",9.28,9.4954,9.2409,9.3975,1212493.0],["1998-11-27",9.3975,9.4758,9.28,9.3975,98765.0],["1998-11-30",9.28,9.3975,8.771,8.8689,628115.0],["1998-12-01",8.3795,8.8493,8.2228,8.8493,839197.0],["1998-12-02",8.4578,8.8689,8.1445,8.8493,2778776.0],["1998-12-03",8.9668,10.5526,8.9668,9.8674,9078403.0],["1998-12-04",10.1023,10.1806,9.7891,10.024,2951667.0],["1998-12-07",9.8674,9.9457,9.3192,9.8282,2090704.0],["1998-12-08",9.7499,10.4939,9.7108,10.0828,2445109.0],["1998-12-09",10.1806,10.1806,9.5933,9.8674,970611.0],["1998-12-10",9.8478,9.8674,9.5541,9.5541,865891.0],["1998-12-11",9.0451,9.1234,8.7319,8.8885,2758859.0],["1998-12-14",8.771,8.8102,8.4969,8.4969,594440.0],["1998-12-15",8.4578,8.8885,8.3599,8.771,935909.0],["1998-12-16",8.8493,8.9276,8.3403,8.3794,729549.0],["1998-12-17",8.3011,8.6144,8.2816,8.4578,668360.0],["1998-12-18",8.6927,9.1626,8.6927,9.0451,2912243.0],["1998-12-21",9.28,9.4562,9.2409,9.4367,1272245.0],["1998-12-22",9.4367,9.5346,9.28,9.3779,1775517.0],["1998-12-23",9.4758,9.5297,9.0843,9.3779,1615152.0],["1998-12-24",9.2409,9.5541,9.2017,9.4758,325864.0],["1998-12-28",9.515,9.5933,9.4367,9.515,372885.0],["1998-12-29",9.5541,9.652,9.4367,9.6129,372885.0],["1998-12-30",9.4758,9.9261,9.4758,9.7108,480275.0],["1998-12-31",9.7499,9.9065,9.4562,9.5541,272067.0],["1999-01-04",9.8282,10.259,9.8282,10.1415,1387437.0],["1999-01-05",9.9065,11.9035,9.7891,11.6686,6346032.0],["1999-01-06",11.9035,14.7032,11.8644,14.0963,12628205.0],["1999-01-07",12.3147,14.8794,12.1385,14.0767,13646043.0],["1999-01-08",13.4306,13.6068,12.5496,13.1957,8235920.0],["1999-01-11",12.5692,12.9607,12.2559,12.7258,3109157.0],["1999-01-12",12.4909,12.7258,12.3244,12.3342,861168.0],["1999-01-13",11.4336,13.3719,11.3945,13.1957,4456965.0],["1999-01-14",13.0391,13.1957,12.5104,12.765,3698875.0],["1999-01-15",12.5888,13.7047,12.5692,13.5481,3732755.0],["1999-01-19",13.3327,13.4698,12.9607,12.9999,1621312.0],["1999-01-20",12.6866,14.1746,12.6083,13.3915,5296163.0],["1999-01-21",13.3131,13.5089,12.8433,12.902,4037469.0],["1999-01-22",12.6083,14.1354,12.6083,13.7634,4760448.0],["1999-01-25",13.9984,14.248,13.4306,13.4698,2722309.0],["1999-01-26",13.4698,13.8613,13.3131,13.783,3513253.0],["1999-01-27",13.7439,14.0571,13.2936,13.2936,1076563.0],["1999-01-28",13.3523,13.7439,13.3523,13.6264,1138573.0],["1999-01-29",13.9201,14.5857,13.7243,14.5661,3678752.0],["1999-02-01",14.4683,14.9577,14.3312,14.4095,2921688.0],["1999-02-02",14.0963,14.0963,13.0782,13.5481,3277736.0],["1999-02-03",13.1174,14.4291,12.9607,14.2137,4739299.0],["1999-02-04",14.5661,14.9577,13.9005,14.018,5877872.0],["1999-02-05",14.018,14.0963,12.765,13.4698,3297037.0],["1999-02-08",14.2137,14.4683,14.0963,14.4291,3522288.0],["1999-02-09",14.4487,14.7619,13.7439,13.7439,4105435.0],["1999-02-10",13.7243,14.2529,13.5481,14.0571,3881005.0],["1999-02-11",14.292,14.8794,13.9788,14.6836,3157411.0],["1999-02-12",14.527,14.6053,13.9396,14.2137,4086544.0],["1999-02-16",14.0375,14.6249,14.0375,14.3704,3181640.0],["1999-02-17",13.8613,14.3704,13.6655,13.783,2349219.0],["1999-02-18",13.9788,13.9984,13.4306,13.5872,1949229.0],["1999-02-19",13.7243,13.7439,13.3523,13.3915,1378813.0],["1999-02-22",13.6264,13.9788,13.3915,13.9788,2118424.0],["1999-02-23",13.783,14.018,13.5089,13.6362,1001616.0],["1999-02-24",13.6655,14.0522,13.5481,13.7047,2377760.0],["1999-02-25",13.9396,13.9788,13.3131,13.4306,3635016.0],["1999-02-26",13.4306,13.4306,12.3734,12.4126,3330917.0],["1999-03-01",12.3342,12.3734,11.8644,12.0406,3025381.0],["1999-03-02",12.4125,12.5692,11.9623,12.021,2801979.0],["1999-03-03",12.6475,12.6866,11.8252,12.1189,2190907.0],["1999-03-04",12.1385,12.2951,11.8056,12.2168,2204664.0],["1999-03-05",12.4125,12.5692,12.1776,12.4517,1806112.0],["1999-03-08",12.5496,12.765,12.4517,12.6866,1569979.0],["1999-03-09",12.6866,13.2348,12.4125,12.4713,4539920.0],["1999-03-10",12.4321,12.9999,12.2168,12.9607,6518512.0],["1999-03-11",12.9412,13.274,12.8139,13.2348,3885112.0],["1999-03-12",12.9607,13.1565,12.765,12.9999,1794613.0],["1999-03-15",13.0782,13.3131,12.9216,13.2936,2191317.0],["1999-03-16",13.7439,14.3899,13.6851,14.2725,6181971.0],["1999-03-17",14.2137,14.5661,14.2137,14.4095,2355173.0],["1999-03-18",14.5661,14.8598,14.4878,14.8207,1831984.0],["1999-03-19",15.036,15.2122,14.2921,14.3312,1381483.0],["1999-03-22",14.5466,14.5466,14.0571,14.1746,1510227.0],["1999-03-23",14.0571,14.1746,13.6655,13.7047,1385179.0],["1999-03-24",13.7047,13.9005,13.1565,13.2936,2131360.0],["1999-03-25",13.783,14.1746,13.783,14.1159,1597904.0],["1999-03-26",13.8026,13.8026,13.2348,13.3915,1486819.0],["1999-03-29",13.5481,13.9788,13.4698,13.8418,1887424.0],["1999-03-30",13.6851,14.2725,13.6068,14.0571,2018632.0],["1999-03-31",14.2529,14.3899,13.9396,14.0963,1648827.0],["1999-04-01",14.3312,14.5661,14.3312,14.4095,1543901.0],["1999-04-05",14.5661,15.271,14.5661,15.036,2438333.0],["1999-04-06",14.8598,15.3884,14.6836,15.1143,3942811.0],["1999-04-07",15.271,15.78,15.0556,15.5451,3559043.0],["1999-04-08",15.5842,15.7213,15.4472,15.5842,904699.0],["1999-04-09",15.4276,15.4276,15.0164,15.1535,877184.0],["1999-04-12",14.7228,14.7815,14.527,14.6053,1017427.0],["1999-04-13",14.6836,14.8794,14.2921,14.4683,1609403.0],["1999-04-14",14.8402,14.8402,14.2137,14.2725,1460125.0],["1999-04-15",14.2529,14.4095,13.9005,14.2137,2209592.0],["1999-04-16",14.1746,14.4487,14.1354,14.3899,1441851.0],["1999-04-19",14.2921,14.2921,13.7439,13.7439,1235080.0],["1999-04-20",13.3915,13.5481,13.0586,13.274,2889451.0],["1999-04-21",13.783,14.6836,13.7047,14.6445,4341979.0],["1999-04-22",14.7228,15.0164,14.6249,14.9773,1976333.0],["1999-04-23",14.6836,14.9969,14.664,14.8402,1705293.0],["1999-04-26",14.7619,14.8794,14.6836,14.8011,2542027.0],["1999-04-27",14.7619,14.8402,14.2921,14.4878,1739379.0],["1999-04-28",14.3704,14.3704,13.5872,13.8418,1281280.0],["1999-04-29",13.8222,13.8418,12.5104,12.8433,4578523.0],["1999-04-30",12.9999,13.0782,11.9818,12.2168,3606885.0],["1999-05-03",12.6866,12.7258,12.158,12.6475,3328659.0],["1999-05-04",12.6671,12.6866,12.1385,12.1776,5172141.0],["1999-05-05",11.9035,12.3538,11.3945,12.0993,6766349.0],["1999-05-06",12.6083,12.9216,12.2168,12.4126,5388563.0],["1999-05-07",12.9216,12.9999,12.5692,12.6475,3008133.0],["1999-05-10",12.3734,12.3734,12.0601,12.0993,882317.0],["1999-05-11",12.2951,12.4125,12.1776,12.2363,3795587.0],["1999-05-12",12.2951,12.5692,12.1385,12.4126,2952693.0],["1999-05-13",12.6475,13.3131,12.4517,12.9803,5594923.0],["1999-05-14",13.2348,13.646,13.1565,13.5285,3296216.0],["1999-05-17",13.1957,13.5089,12.9607,13.4698,2815120.0],["1999-05-18",13.9005,14.3116,13.8613,14.2725,1443288.0],["1999-05-19",14.7228,14.8011,14.5466,14.7032,3039549.0],["1999-05-20",14.5074,14.5466,14.0571,14.0571,1060957.0],["1999-05-21",14.1746,14.6053,13.8613,13.9592,1311464.0],["1999-05-24",14.0963,14.0963,13.4306,13.7047,1024408.0],["1999-05-25",13.7439,14.018,13.4306,13.4306,942685.0],["1999-05-26",13.9396,14.2137,13.4698,14.1159,2301581.0],["1999-05-27",13.8026,14.2137,13.7047,13.9396,1824387.0],["1999-05-28",13.9201,13.9984,13.7243,13.8222,213341.0],["1999-06-01",13.9788,14.018,13.783,13.8809,194656.0],["1999-06-02",13.8907,14.155,13.6264,14.0767,724416.0],["1999-06-03",14.1746,14.2137,13.9592,14.1354,1080464.0],["1999-06-04",14.1746,14.6445,14.155,14.5661,966709.0],["1999-06-07",14.292,14.6445,14.292,14.5466,1724184.0],["1999-06-08",14.6836,14.9577,14.6836,14.7619,732219.0],["1999-06-09",14.8598,15.5842,14.8598,15.4276,3361923.0],["1999-06-10",15.4863,16.3478,15.4863,16.2499,4641560.0],["1999-06-11",16.2499,16.289,15.8779,16.0737,2540795.0],["1999-06-14",16.524,16.8372,16.2694,16.6023,2960291.0],["1999-06-15",16.661,17.405,16.6023,16.7981,2562560.0],["1999-06-16",17.2288,17.8553,17.1505,17.777,2331971.0],["1999-06-17",17.542,17.8944,17.5029,17.7965,2382688.0],["1999-06-18",17.7182,17.8161,17.4637,17.6791,2338952.0],["1999-06-21",17.9336,18.3839,17.8553,18.3839,904288.0],["1999-06-22",17.6986,18.1294,17.4246,17.4441,1921509.0],["1999-06-23",17.0526,17.3071,16.7981,17.1505,892379.0],["1999-06-24",17.2679,18.1294,17.033,17.2288,1457045.0],["1999-06-25",17.3854,17.7378,17.3854,17.4637,548035.0],["1999-06-28",17.3071,17.4637,17.1113,17.1309,908600.0],["1999-06-29",17.2679,17.914,17.2679,17.777,1233437.0],["1999-06-30",17.9336,18.6188,17.9336,18.5992,1666691.0],["1999-07-01",18.8342,19.3236,18.5209,19.2257,2147171.0],["1999-07-02",19.3432,19.3824,19.1083,19.1866,625856.0],["1999-07-06",18.5601,19.2649,18.5601,19.0691,2163187.0],["1999-07-07",18.9908,19.0691,18.7167,18.8733,1407149.0],["1999-07-08",18.4818,19.3041,18.4622,19.1866,1288261.0],["1999-07-09",19.4019,19.539,19.1866,19.4607,643104.0],["1999-07-12",19.4215,19.5781,19.0104,19.3432,1725416.0],["1999-07-13",19.2062,19.2062,18.8342,19.03,557069.0],["1999-07-14",18.9517,20.048,18.9517,19.9306,2926411.0],["1999-07-15",20.6745,20.9878,20.4396,20.5179,1531992.0],["1999-07-16",20.7137,21.8101,20.5962,21.6143,4347523.0],["1999-07-19",21.3793,21.6926,21.0661,21.2227,2143269.0],["1999-07-20",20.2046,20.2438,19.3041,19.3041,3077741.0],["1999-07-21",18.795,19.3432,18.5601,18.795,4069707.0],["1999-07-22",18.4035,18.4426,18.0902,18.286,2071813.0],["1999-07-23",18.4035,18.4818,18.0119,18.2077,1734861.0],["1999-07-26",17.8944,17.9532,17.6595,17.7965,1160955.0],["1999-07-27",18.4426,18.7559,18.1294,18.7363,1126048.0],["1999-07-28",19.03,19.5977,18.7559,19.4215,1689483.0],["1999-07-29",19.1474,19.3824,18.9908,18.9908,941453.0],["1999-07-30",18.9517,19.1083,18.5014,19.03,921331.0],["1999-08-02",18.7559,19.03,18.6139,18.795,557275.0],["1999-08-03",18.8733,18.8733,18.5992,18.7167,533456.0],["1999-08-04",18.3839,18.4035,18.0902,18.1685,393008.0],["1999-08-05",17.5812,17.6986,16.9938,17.6595,581093.0],["1999-08-06",16.7589,17.4246,16.7589,17.405,2584531.0],["1999-08-09",17.5812,18.5601,17.5029,18.4035,2130949.0],["1999-08-10",18.8342,19.539,18.795,19.4019,3118192.0],["1999-08-11",19.8522,20.4787,19.6173,20.3613,2103435.0],["1999-08-12",20.5179,20.5179,19.5781,19.5781,1553347.0],["1999-08-13",19.7152,19.7348,18.6384,19.0691,3274656.0],["1999-08-16",18.8342,19.2453,18.7363,19.0495,1207771.0],["1999-08-17",19.167,19.3041,18.8538,18.9517,1723363.0],["1999-08-18",18.5797,18.6188,17.8553,17.9336,2120272.0],["1999-08-19",17.914,18.4818,17.8553,18.3252,925232.0],["1999-08-20",18.4818,18.4818,18.3251,18.4426,710043.0],["1999-08-23",18.5601,18.8733,18.423,18.7167,901413.0],["1999-08-24",18.5601,19.2649,18.4818,19.1866,1275736.0],["1999-08-25",19.3824,19.8131,19.2649,19.6173,1290520.0],["1999-08-26",19.9306,20.0872,19.6173,19.6956,1679627.0],["1999-08-27",19.8914,20.2634,19.7739,20.0872,1039397.0],["1999-08-30",20.048,20.2438,20.0089,20.0284,463848.0],["1999-08-31",19.9697,19.9697,19.3628,19.7739,440235.0],["1999-09-01",19.9697,20.4004,19.8522,20.3613,831395.0],["1999-09-02",20.283,20.5962,20.2438,20.42,510048.0],["1999-09-03",20.9095,21.2619,20.9095,21.2227,561381.0],["1999-09-07",21.1444,21.3793,20.9486,21.3206,714149.0],["1999-09-08",21.2227,21.6926,21.2227,21.301,571032.0],["1999-09-09",21.2227,21.301,20.929,21.1444,318061.0],["1999-09-10",21.1836,21.1836,20.5962,20.5962,271656.0],["1999-09-13",20.5179,20.5571,19.9306,19.9893,996483.0],["1999-09-14",19.9306,20.8312,19.911,20.5179,1453349.0],["1999-09-15",20.5571,20.6354,20.0872,20.1459,551731.0],["1999-09-16",20.0089,20.048,19.2355,19.8523,2040603.0],["1999-09-17",20.0089,20.3221,19.8914,20.3221,1347808.0],["1999-09-20",20.5179,20.6745,20.283,20.4787,1303251.0],["1999-09-21",20.2047,20.42,20.2047,20.2438,548240.0],["1999-09-22",20.3221,20.3613,20.1263,20.3613,561176.0],["1999-09-23",21.2227,21.2619,20.3221,20.4004,1848205.0],["1999-09-24",20.048,20.4592,19.8718,20.3613,1884960.0],["1999-09-27",20.7137,21.1053,20.7137,20.9682,463848.0],["1999-09-28",20.9095,20.9878,20.7528,20.8312,194656.0],["1999-09-29",21.1444,21.5751,21.0465,21.4772,1362592.0],["1999-09-30",21.2227,21.4185,20.7528,21.0074,1993787.0],["1999-10-01",20.5962,21.2619,20.5571,21.0465,733656.0],["1999-10-04",20.9878,21.0661,20.8312,21.0465,458304.0],["1999-10-05",21.3598,22.3387,21.2814,21.8492,2519235.0],["1999-10-06",22.0646,22.417,21.8884,22.3974,1193808.0],["1999-10-07",22.6323,22.6715,22.0842,22.182,944739.0],["1999-10-08",22.0058,22.2604,21.6534,22.182,1213109.0],["1999-10-11",22.2604,22.8281,22.2604,22.7498,630784.0],["1999-10-12",23.1805,23.3763,22.5149,22.6323,1380867.0],["1999-10-13",21.9275,22.1625,21.8492,22.045,980056.0],["1999-10-14",21.536,21.6926,21.301,21.3793,2356611.0],["1999-10-15",20.9095,21.1836,20.7528,20.9878,1120299.0],["1999-10-18",20.8116,20.8116,19.6956,20.2438,940837.0],["1999-10-19",20.8703,20.9878,20.0089,20.2438,1630963.0],["1999-10-20",20.9095,20.9878,20.2634,20.8703,1934035.0],["1999-10-21",20.283,20.8312,20.2047,20.8312,514155.0],["1999-10-22",20.9095,21.4968,20.9095,21.3793,221555.0],["1999-10-25",21.1052,21.5555,21.0661,21.3402,243320.0],["1999-10-26",21.6143,21.8884,21.4772,21.6143,786837.0],["1999-10-27",21.536,21.536,20.8703,20.9682,997715.0],["1999-10-28",21.2227,21.7709,21.1836,21.536,712917.0],["1999-10-29",21.8101,22.9456,21.7905,22.7498,1941016.0],["1999-11-01",22.6715,22.9064,22.554,22.554,1053360.0],["1999-11-02",22.417,23.2588,22.417,23.0239,2056413.0],["1999-11-03",23.5917,24.3552,23.5329,24.2769,1167525.0],["1999-11-04",24.9426,24.9426,24.4335,24.7468,1268549.0],["1999-11-05",25.1383,25.9606,25.1383,25.4124,915787.0],["1999-11-08",25.0796,25.4124,24.9817,25.1383,481096.0],["1999-11-09",25.295,25.3537,24.4727,24.8055,922152.0],["1999-11-10",24.4335,24.9426,24.4335,24.6685,885808.0],["1999-11-11",25.4712,25.8432,25.4124,25.7648,928107.0],["1999-11-12",26.1564,26.1956,25.2167,25.9998,1165677.0],["1999-11-15",26.8025,26.9395,25.8432,25.9019,804085.0],["1999-11-16",26.7829,27.0178,26.5284,26.8612,1186621.0],["1999-11-17",27.4094,27.6444,27.057,27.0962,1786605.0],["1999-11-18",27.057,27.3311,26.9983,27.1941,2668101.0],["1999-11-19",26.6752,27.1353,26.6067,26.92,1036523.0],["1999-11-22",26.2739,26.313,25.9019,26.1173,792381.0],["1999-11-23",26.7438,26.7438,25.8432,25.9215,566925.0],["1999-11-24",25.9998,26.1368,25.8432,26.1368,295885.0],["1999-11-26",27.6052,28.0751,27.566,28.0359,583147.0],["1999-11-29",28.8582,29.4064,28.5841,28.7212,1614741.0],["1999-11-30",29.2498,30.4832,28.8582,29.3281,4438075.0],["1999-12-01",30.2287,30.5028,29.7979,30.3266,1067528.0],["1999-12-02",30.7573,30.8747,30.2287,30.6007,535304.0],["1999-12-03",30.8552,31.4817,30.816,31.1684,820717.0],["1999-12-06",31.2076,31.4817,31.0118,31.3838,643104.0],["1999-12-07",32.9305,33.3612,32.578,33.3612,1923973.0],["1999-12-08",33.4395,33.5961,33.1067,33.2045,1683323.0],["1999-12-09",34.3401,34.3401,32.069,32.3431,2602189.0],["1999-12-10",31.9515,31.9907,29.8763,30.307,2407739.0],["1999-12-13",30.1112,30.6594,29.6805,30.072,1302019.0],["1999-12-14",31.6383,31.6579,30.2287,30.3461,1638149.0],["1999-12-15",29.563,29.563,28.4275,29.2498,2815531.0],["1999-12-16",30.3853,30.5811,30.072,30.072,616000.0],["1999-12-17",31.4817,31.7166,30.4636,30.4832,882112.0],["1999-12-20",31.9515,33.0479,31.9515,32.4997,1115576.0],["1999-12-21",33.3416,34.9274,33.2045,34.6729,1279227.0],["1999-12-22",35.6518,35.9846,35.0057,35.0841,977797.0],["1999-12-23",34.9274,35.5931,34.6533,35.1428,317856.0],["1999-12-27",34.8491,34.8687,33.694,34.3988,730371.0],["1999-12-28",33.8898,34.6142,33.2829,33.831,498344.0],["1999-12-29",33.7527,34.1443,33.7527,33.9877,98765.0],["1999-12-30",34.575,34.9274,33.5178,33.831,265085.0],["1999-12-31",33.6744,35.6322,33.5178,35.6322,190755.0],["2000-01-03",36.6503,36.6503,35.0057,36.4545,863632.0],["2000-01-04",35.0449,35.5539,33.9093,34.0268,745976.0],["2000-01-05",32.813,33.1654,31.5404,33.0871,1122763.0],["2000-01-06",30.6985,31.4034,29.426,31.051,2708757.0],["2000-01-07",30.7964,31.7949,30.6202,31.7558,1256024.0],["2000-01-10",33.5178,34.8099,33.5178,34.7708,1033237.0],["2000-01-11",33.9094,35.2407,33.2437,33.6353,843509.0],["2000-01-12",34.1443,34.4967,33.557,34.2618,599779.0],["2000-01-13",34.7708,35.8672,34.066,35.7693,1412899.0],["2000-01-14",37.6292,40.4093,37.59,39.1955,4047531.0],["2000-01-18",38.4515,40.1744,38.2949,39.7241,1406944.0],["2000-01-19",38.7256,40.6442,38.334,40.4093,1524600.0],["2000-01-20",44.2075,44.8731,42.4454,44.3249,2650853.0],["2000-01-21",44.9319,45.1081,43.3852,43.5418,2437717.0],["2000-01-24",43.6201,43.9334,40.6834,40.8792,1417621.0],["2000-01-25",41.1924,41.7406,39.7828,41.7406,1321936.0],["2000-01-26",40.0961,40.1939,38.0991,38.4906,1488667.0],["2000-01-27",37.9816,39.3912,37.7467,38.2949,1761144.0],["2000-01-28",38.3732,38.9997,36.7286,36.7678,1267933.0],["2000-01-31",36.5524,38.5298,36.2979,38.5102,1518440.0],["2000-02-01",38.9214,40.1352,38.8822,40.1352,861784.0],["2000-02-02",41.3295,42.328,40.8792,41.6623,800800.0],["2000-02-03",42.6804,44.3641,42.2888,43.8551,863837.0],["2000-02-04",43.3852,43.581,42.7587,42.9153,764045.0],["2000-02-07",42.3671,42.837,41.2707,42.837,935704.0],["2000-02-08",45.2647,45.8716,44.7752,45.7346,673493.0],["2000-02-09",45.7737,45.7737,44.6186,44.6186,644952.0],["2000-02-10",45.3234,45.3234,44.4228,45.1081,618053.0],["2000-02-11",44.4816,44.7165,42.0539,42.0539,772669.0],["2000-02-14",42.2888,42.837,41.5057,41.8972,564667.0],["2000-02-15",41.7406,41.7406,39.8611,41.5644,1405507.0],["2000-02-16",40.7225,41.3686,40.1744,41.349,1090115.0],["2000-02-17",41.6623,42.1322,40.4485,42.0539,566925.0],["2000-02-18",41.0945,41.7211,39.8611,39.8611,662200.0],["2000-02-22",40.331,40.6834,39.3912,40.3702,817432.0],["2000-02-23",41.7798,42.4454,41.1924,42.328,898539.0],["2000-02-24",42.2105,42.2105,40.517,40.7617,905315.0],["2000-02-25",40.8792,40.9183,38.4123,38.8039,1535688.0],["2000-02-28",39.1563,39.7828,38.6864,39.7241,1149251.0],["2000-02-29",39.9394,40.4876,39.6653,40.1352,2396035.0],["2000-03-01",42.8174,44.9123,42.2105,44.6382,1694205.0],["2000-03-02",44.9515,45.343,43.6201,44.3249,597931.0],["2000-03-03",45.9499,47.2225,45.2647,47.0855,702445.0],["2000-03-06",43.4244,45.4996,43.2481,44.5599,1352120.0],["2000-03-07",44.5403,44.8731,42.9153,42.9936,478632.0],["2000-03-08",43.0915,43.209,40.8009,41.584,1003053.0],["2000-03-09",42.2105,43.3069,41.8189,43.0328,1365056.0],["2000-03-10",46.596,47.1442,45.8129,46.968,822565.0],["2000-03-13",44.4816,45.5779,43.855,44.834,1052128.0],["2000-03-14",46.2436,46.2632,43.346,43.3656,898744.0],["2000-03-15",43.5614,43.6984,40.5855,40.9575,1159928.0],["2000-03-16",41.0358,41.6623,38.4711,41.4274,1487229.0],["2000-03-17",42.2888,43.1502,41.3491,42.9936,906136.0],["2000-03-20",43.8551,44.2075,42.2496,42.7587,796077.0],["2000-03-21",39.9786,41.1924,38.8039,40.5659,907368.0],["2000-03-22",39.7437,41.4274,39.3521,41.4274,1150483.0],["2000-03-23",41.0162,43.0719,40.8009,42.1322,1563203.0],["2000-03-24",42.7195,43.5418,40.7225,41.3295,1793587.0],["2000-03-27",42.6804,43.2873,41.7798,42.8761,717640.0],["2000-03-28",43.2677,43.4635,42.2496,42.4063,792381.0],["2000-03-29",41.1924,41.3491,36.337,36.4937,4515896.0],["2000-03-30",36.0238,37.1006,33.4003,34.5554,2681859.0],["2000-03-31",35.0057,35.5931,33.4786,35.0057,1939579.0],["2000-04-03",34.1051,34.2618,30.5419,31.325,3436459.0],["2000-04-04",32.7151,34.3792,30.4636,33.5961,6464304.0],["2000-04-05",33.4982,37.7075,33.4003,37.2768,2104667.0],["2000-04-06",38.1382,42.2497,37.7467,40.9575,3040371.0],["2000-04-07",41.1337,41.2707,39.6653,40.6834,1100792.0],["2000-04-10",39.5087,40.3702,37.7858,37.8054,930981.0],["2000-04-11",36.9146,38.4515,36.4154,36.7482,1380045.0],["2000-04-12",36.572,36.7482,34.066,34.066,1738557.0],["2000-04-13",35.319,36.7286,33.831,34.1002,2598288.0],["2000-04-14",34.0268,34.1443,29.9546,30.3657,2171811.0],["2000-04-17",32.1865,33.8311,30.7769,32.8913,1545955.0],["2000-04-18",34.1247,36.1804,33.3612,35.9455,1244868.0],["2000-04-19",36.8852,36.8852,34.7708,35.2994,572059.0],["2000-04-20",35.1232,35.7106,34.2422,35.1232,170153.0],["2000-04-24",33.5961,34.5359,30.5419,31.4229,972459.0],["2000-04-25",33.7136,34.8883,32.4801,34.7708,895116.0],["2000-04-26",35.0057,35.5931,34.3009,34.3597,572743.0],["2000-04-27",32.8913,35.828,31.8341,35.4169,770479.0],["2000-04-28",36.2392,38.0012,35.5931,37.59,704567.0],["2000-05-01",37.3551,38.6473,36.063,37.59,543175.0],["2000-05-02",38.6473,39.4696,37.3404,37.3551,792792.0],["2000-05-03",37.5901,37.7663,35.9455,36.4154,460563.0],["2000-05-04",36.7678,36.7678,35.4756,35.828,511896.0],["2000-05-05",36.063,37.7075,35.7105,37.2964,373775.0],["2000-05-08",36.1804,36.5916,33.1556,33.2437,1600300.0],["2000-05-09",33.8898,33.9485,31.0705,32.1865,1509063.0],["2000-05-10",32.8326,32.8326,30.307,30.3657,1364577.0],["2000-05-11",32.4214,33.1262,30.307,30.9531,2198162.0],["2000-05-12",33.0088,33.3612,32.5389,33.0675,1447258.0],["2000-05-15",33.5961,34.8295,32.7738,34.7708,607513.0],["2000-05-16",35.5931,37.0027,35.3581,36.1804,770616.0],["2000-05-17",35.4169,35.7693,34.7708,35.5931,582736.0],["2000-05-18",35.8574,36.6503,35.828,36.063,739679.0],["2000-05-19",35.0057,35.0057,32.6563,33.2437,789028.0],["2000-05-22",31.9515,33.185,29.1323,30.7769,1564572.0],["2000-05-23",31.7753,32.304,30.1895,30.1895,1093537.0],["2000-05-24",30.865,31.188,28.4862,31.188,1738968.0],["2000-05-25",31.7166,33.4786,30.6594,30.8943,884781.0],["2000-05-26",32.5389,34.066,32.304,33.4199,845700.0],["2000-05-30",33.7136,34.8295,33.3024,34.2422,641393.0],["2000-05-31",34.066,35.0057,33.0088,33.4199,612715.0],["2000-06-01",34.389,37.5901,34.066,37.4726,1383262.0],["2000-06-02",38.5298,40.5268,38.5298,40.3506,1323716.0],["2000-06-05",38.3536,39.3521,37.6488,38.706,593961.0],["2000-06-06",39.0584,39.4696,37.3551,37.6488,843030.0],["2000-06-07",34.8295,36.5328,34.5359,36.063,1161092.0],["2000-06-08",38.5298,38.7647,37.0027,37.59,579588.0],["2000-06-09",39.2346,40.2331,38.9997,40.2331,614973.0],["2000-06-12",39.7045,40.2331,38.0599,38.4711,791218.0],["2000-06-13",38.2949,38.7647,37.825,38.6473,376718.0],["2000-06-14",39.1172,39.1172,37.1202,37.4726,610935.0],["2000-06-15",36.4154,37.3551,35.5931,36.5328,916813.0],["2000-06-16",37.4139,37.825,36.944,37.4726,5564876.0],["2000-06-19",37.4726,38.2949,36.5328,38.2361,1580245.0],["2000-06-20",39.6458,40.7617,39.587,40.4093,1455197.0],["2000-06-21",41.2316,41.8777,40.5268,41.349,1821854.0],["2000-06-22",42.3475,42.6412,40.8792,40.9967,1268755.0],["2000-06-23",42.0539,42.5237,40.2331,40.6442,439413.0],["2000-06-26",40.8204,40.8792,40.2331,40.4093,545708.0],["2000-06-27",42.2301,42.6412,41.2316,41.584,1488940.0],["2000-06-28",42.2594,42.8762,41.9364,42.1126,1111059.0],["2000-06-29",40.7617,40.8792,38.4123,39.9982,1842182.0],["2000-06-30",40.9966,41.4665,40.703,41.4665,703404.0],["2000-07-03",39.7045,40.1744,39.4696,39.9982,357554.0],["2000-07-05",38.2949,38.2949,36.1804,36.3566,1267112.0],["2000-07-06",38.1774,38.4123,37.4139,37.9425,1942043.0],["2000-07-07",39.7045,40.0569,39.1759,39.8807,1130086.0],["2000-07-10",40.6442,41.6427,39.9394,40.8204,643309.0],["2000-07-11",40.8204,41.8189,39.822,40.4093,1906725.0],["2000-07-12",41.2169,41.7015,40.1744,41.4665,520178.0],["2000-07-13",41.8189,41.8189,40.9966,41.349,1071566.0],["2000-07-14",42.9936,43.346,42.5237,43.1111,858430.0],["2000-07-17",43.9334,44.6382,43.4048,44.1683,1032416.0],["2000-07-18",42.7587,42.8762,41.8189,41.9951,478427.0],["2000-07-19",40.4093,41.3491,40.1744,40.6442,524011.0],["2000-07-20",40.1156,41.7602,40.0569,41.584,1407765.0],["2000-07-21",41.8189,41.9658,41.0554,41.349,2055729.0],["2000-07-24",40.703,40.703,38.7647,39.3521,573838.0],["2000-07-25",41.1435,41.3491,40.1744,40.7617,292121.0],["2000-07-26",40.7911,40.8792,39.3521,39.822,641256.0],["2000-07-27",38.8235,38.8235,36.4154,36.6503,928312.0],["2000-07-28",36.8852,36.8852,34.5359,34.7121,1556564.0],["2000-07-31",36.1217,37.9278,35.4756,37.3551,974375.0],["2000-08-01",37.3551,37.5901,35.7693,35.9895,668976.0],["2000-08-02",35.0057,35.9455,34.947,35.3581,603269.0],["2000-08-03",30.5713,32.3039,30.1308,31.9515,4767772.0],["2000-08-04",33.3024,33.5961,31.8928,32.0103,1783115.0],["2000-08-07",31.8341,32.069,31.5991,31.7753,1385658.0],["2000-08-08",31.3055,31.4817,30.4244,31.0118,716887.0],["2000-08-09",33.3024,33.3024,31.7166,31.7753,1766688.0],["2000-08-10",32.6857,32.7151,31.4817,31.8341,2281664.0],["2000-08-11",32.1277,32.6563,31.5991,32.5389,1164514.0],["2000-08-14",33.5961,34.066,32.95,33.7136,2244636.0],["2000-08-15",34.2422,34.6533,33.8311,34.4771,1007708.0],["2000-08-16",35.2994,35.5931,34.8295,35.1819,520931.0],["2000-08-17",36.3566,37.0027,36.063,36.944,614357.0],["2000-08-18",38.2361,38.5298,37.5901,38.0599,930571.0],["2000-08-21",37.3551,37.7075,36.8265,37.1202,748098.0],["2000-08-22",37.6488,38.3536,37.6488,38.1187,335857.0],["2000-08-23",36.4154,38.3536,36.2392,38.1187,475073.0],["2000-08-24",38.8822,38.9997,38.2949,38.5885,930434.0],["2000-08-25",38.1921,38.2361,36.709,37.1789,598273.0],["2000-08-28",37.2376,37.2376,36.8852,37.1202,370764.0],["2000-08-29",36.5916,36.5916,36.2979,36.4741,573017.0],["2000-08-30",36.5916,36.5916,35.3581,35.5343,864316.0],["2000-08-31",35.6518,35.9455,35.5344,35.828,1713507.0],["2000-09-01",38.1774,38.9997,37.6635,38.4711,785468.0],["2000-09-05",40.3506,40.4093,38.4123,38.706,1525079.0],["2000-09-06",37.2376,37.2376,35.5931,35.7693,809013.0],["2000-09-07",35.5343,37.2964,35.1085,37.0027,393145.0],["2000-09-08",36.4741,36.4741,34.8295,35.0057,286508.0],["2000-09-11",34.5359,35.1819,34.1247,34.1835,484108.0],["2000-09-12",34.3597,35.2407,33.7136,33.7136,350093.0],["2000-09-13",32.5389,34.1834,32.4214,33.7723,435649.0],["2000-09-14",35.4169,35.4756,34.2422,34.4184,466312.0],["2000-09-15",34.3009,34.4771,32.5389,32.8913,515387.0],["2000-09-18",33.7136,33.7136,32.3039,32.4214,536947.0],["2000-09-19",32.4508,33.4786,31.9515,33.185,826535.0],["2000-09-20",32.7738,32.8326,31.4229,32.5976,706347.0],["2000-09-21",31.8928,32.3627,31.3642,32.1277,691973.0],["2000-09-22",30.6594,31.7166,30.072,30.6594,2377555.0],["2000-09-25",32.3333,32.3627,30.307,30.4244,1007981.0],["2000-09-26",30.4538,30.5419,29.6022,29.8958,1587227.0],["2000-09-27",30.8943,31.1293,29.9546,30.6007,1167183.0],["2000-09-28",30.0133,32.069,29.8371,31.7753,1157806.0],["2000-09-29",31.1293,31.3642,30.1895,30.3657,1132687.0],["2000-10-02",28.8386,29.4847,27.4877,28.0751,6158357.0],["2000-10-03",29.3672,29.7196,28.8973,29.0736,3377665.0],["2000-10-04",30.0427,30.5419,29.426,30.3657,2640176.0],["2000-10-05",31.0558,31.8341,30.6594,30.8943,1691057.0],["2000-10-06",29.3085,29.5434,27.9576,28.6037,1511938.0],["2000-10-09",28.0751,28.6624,27.1353,28.31,983752.0],["2000-10-10",27.6639,27.7814,25.4908,25.8432,2124105.0],["2000-10-11",24.7272,25.4908,24.0811,24.6685,1254997.0],["2000-10-12",25.432,25.4908,23.5525,23.9637,1073209.0],["2000-10-13",25.5495,27.1941,25.2558,27.0766,2543396.0],["2000-10-16",27.6052,27.8989,25.7257,25.7844,1919661.0],["2000-10-17",24.7272,24.9034,21.4381,21.952,3408670.0],["2000-10-18",20.4396,22.9652,19.5586,22.3778,2695548.0],["2000-10-19",24.1399,25.1383,23.7287,24.8447,1187922.0],["2000-10-20",24.3161,25.9606,24.1986,25.3733,1232411.0],["2000-10-23",24.7859,26.0194,24.551,25.8432,1013594.0],["2000-10-24",26.548,26.6654,25.1383,25.432,1421933.0],["2000-10-25",23.9637,24.551,23.1414,23.3176,1409819.0],["2000-10-26",24.3748,25.1971,23.9637,25.1383,1174301.0],["2000-10-27",26.1956,26.548,24.9621,25.1383,1273614.0],["2000-10-30",25.0796,25.0796,23.7287,24.7272,1304483.0],["2000-10-31",25.1971,26.4305,24.7859,26.1368,1461426.0],["2000-11-01",24.9621,26.1368,24.7859,25.667,1448627.0],["2000-11-02",26.6654,26.7829,25.667,26.2543,1018864.0],["2000-11-03",27.6346,27.6639,26.9591,27.2528,1118588.0],["2000-11-06",27.7227,27.9135,27.2528,27.429,2633742.0],["2000-11-07",26.3865,26.548,25.7257,25.7257,1716176.0],["2000-11-08",25.2411,25.2558,24.3161,24.3161,1017153.0],["2000-11-09",23.3176,24.2573,22.554,23.9637,796488.0],["2000-11-10",21.6143,22.789,21.0269,21.2031,4633347.0],["2000-11-13",20.7333,22.789,20.3809,21.908,1287919.0],["2000-11-14",22.2016,22.8477,21.7905,22.8477,982246.0],["2000-11-15",21.9667,23.4938,21.908,22.9064,1085392.0],["2000-11-16",20.9095,21.7318,20.9095,21.0857,857540.0],["2000-11-17",20.5571,21.1444,20.4396,20.792,903604.0],["2000-11-20",19.0887,19.9697,18.9125,19.3824,1322347.0],["2000-11-21",19.1181,19.6173,18.3252,19.0887,1229125.0],["2000-11-22",18.5601,19.03,18.1489,18.3252,714012.0],["2000-11-24",19.8522,20.3221,19.676,20.2047,276379.0],["2000-11-27",21.4968,21.8492,20.4396,20.4396,1020028.0],["2000-11-28",19.7348,20.0872,19.03,19.0887,1361771.0],["2000-11-29",21.115,21.2619,19.8522,20.2634,1518235.0],["2000-11-30",19.4998,19.7935,18.5014,19.2062,1702624.0],["2000-12-01",20.2634,20.9095,19.4998,19.7348,1744717.0],["2000-12-04",19.7054,19.911,19.1474,19.2649,1353352.0],["2000-12-05",20.5571,22.6715,20.4983,22.3191,2982946.0],["2000-12-06",23.7875,24.1986,22.3778,22.4366,2409381.0],["2000-12-07",22.2016,22.9652,21.2619,22.1429,1420017.0],["2000-12-08",23.6406,24.0811,23.3176,24.0224,3001015.0],["2000-12-11",24.9621,25.9019,24.551,25.7844,1506941.0],["2000-12-12",25.4908,25.667,24.551,24.551,1126390.0],["2000-12-13",23.1414,23.3763,22.4366,22.6715,1976607.0],["2000-12-14",22.0988,22.789,21.673,21.673,843441.0],["2000-12-15",21.3793,21.6143,20.792,21.0269,449954.0],["2000-12-18",20.6745,21.1444,20.1459,20.1459,818938.0],["2000-12-19",19.9697,21.8492,19.9697,20.1459,636465.0],["2000-12-20",20.0872,20.9095,19.1474,19.2062,1741364.0],["2000-12-21",20.1459,21.6143,19.911,20.4983,1104762.0],["2000-12-22",21.2031,22.0842,20.8507,21.7317,389517.0],["2000-12-26",21.6143,22.0254,21.3793,21.9667,190002.0],["2000-12-27",21.115,21.8492,20.792,21.8492,680132.0],["2000-12-28",20.792,21.7317,20.792,21.7317,490610.0],["2000-12-29",21.6143,21.6436,20.9095,21.2031,440714.0],["2001-01-02",20.792,20.792,19.3236,19.4998,891215.0],["2001-01-03",18.472,23.0239,18.4426,22.9064,3096769.0],["2001-01-04",22.1135,23.7287,22.0842,22.6715,2151825.0],["2001-01-05",24.8153,24.8447,22.789,23.1414,2249358.0],["2001-01-08",22.7596,22.9064,21.8492,22.4953,2574538.0],["2001-01-09",22.9945,23.67,22.789,23.6113,1513854.0],["2001-01-10",22.4366,23.9049,22.2016,23.6113,1229125.0],["2001-01-11",23.4351,26.0781,23.3763,25.9606,2384536.0],["2001-01-12",26.2837,26.548,25.4907,25.7844,1887219.0],["2001-01-16",24.4335,24.551,23.8462,24.1986,2092552.0],["2001-01-17",26.0194,26.4305,25.7257,26.4305,3385262.0],["2001-01-18",26.6654,28.0163,25.9019,27.7814,5586572.0],["2001-01-19",27.9576,27.9576,26.8416,27.0766,3252548.0],["2001-01-22",25.4026,26.6067,25.3733,26.4305,1126116.0],["2001-01-23",26.0194,27.0178,25.6082,26.8416,1736915.0],["2001-01-24",27.0178,28.7799,26.4305,26.8416,2509447.0],["2001-01-25",26.6067,27.5465,26.3277,26.7829,1136315.0],["2001-01-26",25.7257,26.4305,25.432,26.1956,710385.0],["2001-01-29",25.5495,26.1956,25.3733,26.1368,1018248.0],["2001-01-30",26.1662,26.9591,26.1368,26.6067,1448900.0],["2001-01-31",26.4892,27.6052,26.313,26.7829,1781404.0],["2001-02-01",27.2381,27.2528,25.9606,26.3718,1279774.0],["2001-02-02",25.4908,25.8432,24.9034,25.1383,2835996.0],["2001-02-05",24.1986,24.3161,23.5525,24.1399,1470940.0],["2001-02-06",23.1414,23.7287,23.0826,23.4938,2217258.0],["2001-02-07",22.6715,23.435,22.4366,22.6715,2867685.0],["2001-02-08",23.0239,23.4938,22.8477,23.0239,1628430.0],["2001-02-09",22.2016,22.789,21.9667,21.9667,1905699.0],["2001-02-12",21.7317,22.789,21.7317,22.7302,1052676.0],["2001-02-13",22.9064,23.435,21.9667,22.0842,1071635.0],["2001-02-14",21.673,23.67,21.4968,23.1414,4712468.0],["2001-02-15",23.7875,24.1986,23.5525,23.5525,1887219.0],["2001-02-16",22.6715,23.2588,22.4366,23.2001,1032964.0],["2001-02-20",23.2001,23.3176,22.0842,22.2016,631195.0],["2001-02-21",21.4381,22.4366,20.9682,21.2619,2133276.0],["2001-02-22",20.9095,21.5555,20.2047,20.8507,1314955.0],["2001-02-23",19.7348,22.2016,19.5586,22.0842,3639191.0],["2001-02-26",21.673,22.0842,20.9829,21.7905,2224787.0],["2001-02-27",21.6143,21.7317,20.5571,20.6158,660968.0],["2001-02-28",20.792,20.8507,19.5586,19.911,1851559.0],["2001-03-01",19.2649,20.3809,18.6776,20.0872,1966546.0],["2001-03-02",18.9125,20.9682,18.7363,20.4396,6344663.0],["2001-03-05",20.6745,21.3206,20.4396,21.2031,3014430.0],["2001-03-06",22.4072,24.7859,22.4072,23.7287,4597892.0],["2001-03-07",23.9637,24.3161,23.3176,23.9637,2554620.0],["2001-03-08",23.7287,24.0224,22.9064,23.3763,1735546.0],["2001-03-09",22.4366,22.8477,21.8492,21.9667,2284333.0],["2001-03-12",21.2031,22.6128,20.9682,21.1444,3502234.0],["2001-03-13",21.7318,23.0239,21.5555,22.9064,2233137.0],["2001-03-14",21.4968,23.0239,21.3793,22.3778,1751972.0],["2001-03-15",22.554,22.8477,21.5555,21.6143,1793792.0],["2001-03-16",19.4998,19.9697,18.9125,19.03,4767840.0],["2001-03-19",19.2062,20.4396,18.6188,20.1459,1669155.0],["2001-03-20",20.0284,20.3809,19.3236,19.3236,953157.0],["2001-03-21",19.2062,19.7935,18.9125,19.0887,1132413.0],["2001-03-22",19.7641,21.6143,19.03,21.5555,2325332.0],["2001-03-23",22.0842,22.4366,20.8507,21.908,1761555.0],["2001-03-26",22.3778,22.6128,21.8492,21.908,1045694.0],["2001-03-27",22.2016,23.3763,22.0254,23.0826,2309795.0],["2001-03-28",21.2619,21.7318,20.4396,20.5571,1853270.0],["2001-03-29",20.6745,22.0842,20.2634,20.5571,1766414.0],["2001-03-30",20.9682,21.1444,19.9697,20.3809,3266169.0],["2001-04-02",19.5586,19.7935,18.7363,18.8538,1364029.0],["2001-04-03",19.0887,19.0887,17.7965,18.0902,1959496.0],["2001-04-04",19.2649,19.6173,18.0315,18.3105,3455760.0],["2001-04-05",20.0872,21.5555,19.911,21.3206,2590964.0],["2001-04-06",20.1753,20.4396,19.4998,19.7348,1217695.0],["2001-04-09",20.3362,20.4866,19.4059,19.8381,920852.0],["2001-04-10",20.2047,21.2854,20.1671,21.1914,2212740.0],["2001-04-11",22.648,22.7702,22.0184,22.2721,3453980.0],["2001-04-12",21.9526,23.5878,21.6143,23.5408,2002068.0],["2001-04-16",22.6386,23.2494,22.2909,22.601,1484902.0],["2001-04-17",21.0598,22.0842,20.7027,21.6613,2495964.0],["2001-04-18",23.0991,25.2041,22.9393,24.4617,4766540.0],["2001-04-19",24.1986,25.6082,23.8603,25.58,5501633.0],["2001-04-20",25.2417,25.6928,24.7155,25.3357,5020879.0],["2001-04-23",24.2174,24.3865,23.8697,24.1422,3966219.0],["2001-04-24",24.0106,25.0444,23.7757,23.8603,5095963.0],["2001-04-25",24.1046,24.9504,23.8697,24.8094,3800172.0],["2001-04-26",24.9974,25.1665,24.3396,24.6685,2602463.0],["2001-04-27",25.2323,25.2793,24.4335,24.8188,2907794.0],["2001-04-30",24.9128,25.768,24.9128,25.4391,2370163.0],["2001-05-01",25.8901,26.0405,25.3263,26.0029,2490693.0],["2001-05-02",26.2191,26.36,25.7868,26.2003,2669812.0],["2001-05-03",24.753,25.4203,24.5651,24.7624,6735892.0],["2001-05-04",24.302,25.3451,24.1892,25.2135,2039508.0],["2001-05-07",24.7812,25.0256,24.4993,24.5745,1497564.0],["2001-05-08",24.2926,24.5275,24.0388,24.4993,1431584.0],["2001-05-09",23.6347,23.7287,23.3528,23.5314,1830068.0],["2001-05-10",24.9786,25.082,24.3396,24.3865,3677862.0],["2001-05-11",24.1422,24.4617,23.9637,24.161,1207018.0],["2001-05-14",23.3622,23.4374,22.8829,23.2119,842346.0],["2001-05-15",22.4601,23.5878,22.4037,22.9299,2520946.0],["2001-05-16",22.554,23.8415,22.4225,23.8321,2393844.0],["2001-05-17",24.1422,24.5933,23.9637,24.1986,1530281.0],["2001-05-18",23.9355,24.9974,23.7851,24.988,2039576.0],["2001-05-21",24.5275,26.1909,24.4053,25.4861,3742268.0],["2001-05-22",26.2191,26.2661,25.3827,25.4109,1688182.0],["2001-05-23",24.8,25.3733,23.9825,24.0482,2843319.0],["2001-05-24",24.0106,24.1892,23.4938,23.8885,2882332.0],["2001-05-25",23.9261,24.1798,23.4186,23.569,1666280.0],["2001-05-29",23.1179,23.1743,22.5446,22.648,1387164.0],["2001-05-30",22.2157,22.4225,21.5861,21.7928,3002179.0],["2001-05-31",21.7552,22.1687,21.4263,21.8586,1887903.0],["2001-06-01",22.1969,22.4131,21.821,22.2721,1081354.0],["2001-06-04",22.2815,22.5258,22.0466,22.1124,790602.0],["2001-06-05",22.6386,23.428,22.5164,23.2213,2240118.0],["2001-06-06",23.2306,23.3152,22.1875,22.7044,2451064.0],["2001-06-07",22.5446,23.8697,22.4225,23.7851,1952309.0],["2001-06-08",23.9167,23.9637,23.5032,23.8697,1797351.0],["2001-06-11",23.2213,23.3434,23.0615,23.2119,1623297.0],["2001-06-12",22.0372,23.3528,21.8586,22.8547,1383878.0],["2001-06-13",23.2494,23.6347,22.6856,22.7138,1748276.0],["2001-06-14",21.8774,21.9996,21.2478,21.4827,1577850.0],["2001-06-15",20.3456,21.3793,20.2798,21.0034,1498728.0],["2001-06-18",21.0316,21.4451,20.7967,20.8531,1303593.0],["2001-06-19",21.3323,21.5673,20.4208,20.5805,1202500.0],["2001-06-20",19.1145,19.5468,18.7762,19.4716,2175507.0],["2001-06-21",18.983,19.1709,18.5131,18.9078,2545517.0],["2001-06-22",19.7536,20.8437,19.6502,20.3738,3007860.0],["2001-06-25",20.7873,20.8625,20.2516,20.7215,846452.0],["2001-06-26",19.8475,20.8061,19.8475,20.6839,1392708.0],["2001-06-27",20.8907,21.088,20.6745,21.0316,1411461.0],["2001-06-28",20.2986,21.323,20.2986,20.9095,2695958.0],["2001-06-29",20.8343,21.6895,20.7685,20.9095,2525463.0],["2001-07-02",20.9095,21.6143,20.8343,21.135,1630552.0],["2001-07-03",20.7027,20.9189,20.6557,20.8813,772943.0],["2001-07-05",18.203,20.1953,18.1936,19.5468,5324430.0],["2001-07-06",19.3025,19.3589,18.842,19.03,1520493.0],["2001-07-09",19.2837,19.8757,19.0863,19.6314,2538536.0],["2001-07-10",20.1671,20.308,19.4247,19.5938,2504314.0],["2001-07-11",19.2931,19.6878,19.03,19.4998,968078.0],["2001-07-12",19.9509,20.7403,19.9039,20.5148,1585447.0],["2001-07-13",20.1107,20.7215,19.9227,20.0073,1016879.0],["2001-07-16",20.1671,20.2047,19.1803,19.2931,921947.0],["2001-07-17",18.4661,19.6878,18.2312,19.6032,2898896.0],["2001-07-18",18.5131,19.3401,18.4755,18.8138,2653933.0],["2001-07-19",19.0676,19.2649,18.6917,18.7292,5352287.0],["2001-07-20",17.8929,18.2312,17.7989,18.1278,1669360.0],["2001-07-23",18.3533,18.4473,17.9305,17.968,1521383.0],["2001-07-24",18.0902,18.3252,17.5734,17.7237,1671345.0],["2001-07-25",17.7331,17.8553,16.9531,17.5358,2258461.0],["2001-07-26",17.6203,18.2218,17.3854,17.9023,2547365.0],["2001-07-27",18.1842,18.3815,17.8083,18.3439,1532813.0],["2001-07-30",19.2555,19.3401,18.795,18.936,897854.0],["2001-07-31",19.4622,19.8288,19.1991,19.2367,1567652.0],["2001-08-01",20.261,20.4866,19.9227,20.1389,2738462.0],["2001-08-02",20.6745,20.6745,19.3965,19.8757,3672318.0],["2001-08-03",19.8945,19.9321,19.2649,19.3307,1113796.0],["2001-08-06",19.1333,19.1897,18.842,19.077,684992.0],["2001-08-07",18.5695,18.7386,18.2876,18.6729,1904604.0],["2001-08-08",18.2782,18.6635,17.8647,18.015,1609060.0],["2001-08-09",18.3815,18.5601,18.1184,18.4849,1682844.0],["2001-08-10",18.1372,18.5131,17.8459,18.5131,595330.0],["2001-08-13",18.8796,18.8796,18.4285,18.7856,847890.0],["2001-08-14",18.9454,19.0769,18.4755,18.6447,858909.0],["2001-08-15",19.0394,19.1709,18.2782,18.3533,512786.0],["2001-08-16",18.1748,18.6071,17.9493,18.5883,894637.0],["2001-08-17",17.7143,17.9868,17.4794,17.6297,443999.0],["2001-08-20",17.8083,17.9962,17.5733,17.7801,837555.0],["2001-08-21",18.1654,18.5037,17.3854,17.4418,766646.0],["2001-08-22",18.2124,18.4191,17.9117,18.2312,1138642.0],["2001-08-23",18.4661,18.6541,18.297,18.4191,782183.0],["2001-08-24",19.1709,19.9227,18.936,19.6878,1876268.0],["2001-08-27",19.7724,20.0919,19.7254,19.8287,1481548.0],["2001-08-28",19.5186,19.5468,18.5131,18.5601,2090430.0],["2001-08-29",18.6447,18.7011,17.7989,17.8835,1519261.0],["2001-08-30",17.47,17.8459,17.1505,17.4324,1248700.0],["2001-08-31",16.9719,17.1599,16.6618,17.0847,1574975.0],["2001-09-04",15.8348,16.4457,15.7314,15.863,2149498.0],["2001-09-05",15.5153,15.7502,14.9984,15.5811,1805975.0],["2001-09-06",14.444,14.7447,13.9083,14.2372,1915760.0],["2001-09-07",13.9741,14.538,13.9271,14.2654,3745828.0],["2001-09-10",13.9741,14.3594,13.7486,13.9647,4512474.0],["2001-09-17",11.6529,12.7806,11.5683,12.2544,1708989.0],["2001-09-18",11.7469,11.9254,11.183,11.4462,2133961.0],["2001-09-19",11.7281,11.7939,10.6004,11.0327,4695426.0],["2001-09-20",10.3467,10.7508,9.7922,9.9144,2015826.0],["2001-09-21",9.3505,9.8674,8.937,9.4821,2879868.0],["2001-09-24",10.1117,10.6944,10.0835,10.591,3353778.0],["2001-09-25",11.7469,12.104,11.2394,11.4462,4914859.0],["2001-09-26",11.5589,11.5589,10.5252,10.5252,2661052.0],["2001-09-27",10.0177,10.3843,9.7264,10.3843,1868191.0],["2001-09-28",10.5252,10.6662,10.1775,10.5346,1976196.0],["2001-10-01",10.1963,10.5158,10.1023,10.2621,1228030.0],["2001-10-02",10.3749,10.9199,10.3749,10.7226,1234327.0],["2001-10-03",10.2527,11.4744,10.2433,11.324,2685281.0],["2001-10-04",11.6059,12.245,11.5401,11.8221,4856407.0],["2001-10-05",11.8315,12.3107,11.371,12.104,1845878.0],["2001-10-08",12.0758,12.8746,12.0664,12.7336,2057577.0],["2001-10-09",12.79,12.9216,12.1698,12.2732,2296037.0],["2001-10-10",12.7994,13.6734,12.5927,13.6546,1904877.0],["2001-10-11",13.9553,14.5567,13.9083,14.3312,1402974.0],["2001-10-12",13.5136,14.0399,13.1095,13.7486,1443562.0],["2001-10-15",13.2411,13.2599,12.7806,13.1847,1120572.0],["2001-10-16",13.3445,13.8989,13.0625,13.758,2950845.0],["2001-10-17",14.3782,14.3782,12.2638,12.2732,7483989.0],["2001-10-18",12.4047,12.4893,12.0288,12.2168,3955268.0],["2001-10-19",12.2168,12.4893,11.9818,12.4047,1728496.0],["2001-10-22",12.6021,12.9216,12.4517,12.9028,4246567.0],["2001-10-23",13.5324,13.7486,13.2223,13.3257,2846947.0],["2001-10-24",13.7955,14.1808,13.6546,14.1245,1639108.0],["2001-10-25",13.7016,14.444,13.4196,14.3782,3106762.0],["2001-10-26",14.3312,14.6507,14.1996,14.3876,1455813.0],["2001-10-29",14.4252,14.4722,13.7204,13.7486,1182241.0],["2001-10-30",13.3821,13.4478,12.6397,12.7242,2248468.0],["2001-10-31",13.5042,13.7298,13.1565,13.5136,2670223.0],["2001-11-01",13.7955,14.6319,13.57,14.6131,1268755.0],["2001-11-02",14.3876,14.8199,14.3876,14.6883,1640956.0],["2001-11-05",15.036,15.6281,14.9608,15.5811,1639929.0],["2001-11-06",15.6469,16.0979,15.4965,16.0322,2469886.0],["2001-11-07",15.6844,16.1449,15.6563,15.7314,1197915.0],["2001-11-08",16.1637,16.4269,15.7878,15.8724,1935472.0],["2001-11-09",15.9476,16.2013,15.8066,15.9664,984026.0],["2001-11-12",16.1825,16.3517,15.4589,16.3517,772875.0],["2001-11-13",16.5302,17.0377,16.4832,16.9813,1305578.0],["2001-11-14",17.5733,17.8459,17.0095,17.0565,1449585.0],["2001-11-15",17.1129,17.7143,17.1035,17.5358,1263142.0],["2001-11-16",18.0714,18.6823,17.9774,18.3345,2143885.0],["2001-11-19",18.3439,18.4097,17.0847,17.5264,2146965.0],["2001-11-20",16.7746,16.7746,15.8254,15.8348,1674356.0],["2001-11-21",15.957,16.2577,15.8536,16.051,1459304.0],["2001-11-23",16.7652,16.9061,16.4175,16.7464,604570.0],["2001-11-26",17.2162,17.4136,16.8591,17.3948,1339937.0],["2001-11-27",16.8028,17.47,16.549,16.9625,1461768.0],["2001-11-28",16.2671,16.7182,16.1637,16.2201,2154357.0],["2001-11-29",16.3987,16.6806,16.2107,16.6712,1464027.0],["2001-11-30",16.455,16.5396,16.2013,16.3611,1572580.0],["2001-12-03",16.0416,16.1261,15.7878,16.0228,1175944.0],["2001-12-04",16.2295,16.8685,16.1731,16.7746,2854544.0],["2001-12-05",17.8083,19.0676,17.7707,18.9078,2785552.0],["2001-12-06",18.3721,18.6823,18.1654,18.3627,2109595.0],["2001-12-07",18.3252,18.4661,17.6955,17.7519,1652796.0],["2001-12-10",17.47,17.8271,17.2256,17.6391,740980.0],["2001-12-11",17.6767,18.0714,17.517,17.517,544202.0],["2001-12-12",18.1936,18.5319,17.7801,18.5319,1941153.0],["2001-12-13",17.1035,17.3008,16.4456,16.455,2708963.0],["2001-12-14",16.9813,17.0001,16.4926,16.7182,2020754.0],["2001-12-17",17.423,17.7989,17.3478,17.5076,421549.0],["2001-12-18",17.968,18.0338,17.2914,17.5452,799979.0],["2001-12-19",16.9437,17.0847,16.5678,16.643,2329575.0],["2001-12-20",16.0791,16.2577,15.1488,15.1488,3095674.0],["2001-12-21",15.722,15.8066,15.4683,15.7032,1335146.0],["2001-12-24",15.6938,15.7502,15.4119,15.4589,111085.0],["2001-12-26",15.5059,16.1073,15.4589,15.9664,256256.0],["2001-12-27",15.9758,16.455,15.9758,16.3329,300813.0],["2001-12-28",16.1637,16.4926,16.0134,16.3517,371311.0],["2001-12-31",16.3517,16.3517,15.9664,16.0228,211288.0],["2002-01-02",16.4926,16.7464,16.1073,16.7182,1269234.0],["2002-01-03",16.9155,18.1748,16.9155,18.0808,1388327.0],["2002-01-04",18.3909,18.4661,17.6203,18.2406,1530828.0],["2002-01-07",18.203,18.2876,17.7519,18.0338,2944822.0],["2002-01-08",17.8365,18.3627,17.7519,18.0902,1859430.0],["2002-01-09",18.8514,18.9266,18.2876,18.3439,3361238.0],["2002-01-10",18.9642,19.1145,18.7198,18.983,1697148.0],["2002-01-11",19.6032,19.6878,19.1897,19.3683,1310164.0],["2002-01-14",19.1803,19.2367,18.795,18.8796,1049732.0],["2002-01-15",18.7104,19.0112,18.2876,18.6823,2145528.0],["2002-01-16",17.4794,17.8177,17.1693,17.1693,2764060.0],["2002-01-17",17.5921,17.6673,17.2162,17.6673,2071950.0],["2002-01-18",16.9155,17.3384,16.7934,17.1129,1564708.0],["2002-01-22",17.2068,17.3384,16.7276,16.737,1104899.0],["2002-01-23",16.9061,17.6485,16.9061,17.6109,1817063.0],["2002-01-24",17.8083,17.9868,17.7237,17.8553,2483438.0],["2002-01-25",17.2538,18.0526,17.2444,17.8929,1803648.0],["2002-01-28",17.8083,18.0808,17.6297,17.8177,1166430.0],["2002-01-29",17.8083,17.9962,17.1693,17.2069,1146924.0],["2002-01-30",17.2068,17.6109,16.9437,17.4794,2083175.0],["2002-01-31",17.6109,17.8741,17.2538,17.8083,1356637.0],["2002-02-01",17.8647,18.1748,17.7143,17.8553,586364.0],["2002-02-04",18.3627,18.5601,18.062,18.0996,1718092.0],["2002-02-05",18.2124,18.5413,17.9774,18.1654,928928.0],["2002-02-06",18.1842,18.3064,17.6673,17.9868,1227756.0],["2002-02-07",18.062,18.2406,17.2726,17.3384,2306852.0],["2002-02-08",17.3384,17.517,16.3141,16.8215,4490572.0],["2002-02-11",17.0377,17.4794,16.9531,17.3854,2860772.0],["2002-02-12",17.2444,17.564,17.1505,17.2914,2013225.0],["2002-02-13",17.6673,18.1184,17.517,18.0338,1498660.0],["2002-02-14",18.6165,19.077,18.3252,18.7011,2010966.0],["2002-02-15",18.6165,18.842,18.4943,18.6071,842688.0],["2002-02-19",18.062,18.2406,17.8459,17.8835,1329260.0],["2002-02-20",17.9493,18.5131,17.7049,18.4191,1584010.0],["2002-02-21",18.3909,18.6541,17.7143,17.7425,2086871.0],["2002-02-22",17.6297,17.8459,17.3196,17.6861,1632879.0],["2002-02-25",17.8835,18.8044,17.8835,18.6635,1198873.0],["2002-02-26",19.0957,19.0957,18.6071,19.0018,1514265.0],["2002-02-27",19.2461,19.3119,18.795,18.9454,2213356.0],["2002-02-28",18.9924,19.481,18.983,19.1239,1570526.0],["2002-03-01",19.4529,21.2854,19.4247,21.2854,2719298.0],["2002-03-04",21.1914,22.2157,21.0598,22.1593,3794081.0],["2002-03-05",21.6425,22.0654,21.5673,21.7552,1768536.0],["2002-03-06",21.7552,22.2157,21.4263,22.1311,2862620.0],["2002-03-07",22.6104,23.2212,22.6104,23.1461,3597714.0],["2002-03-08",22.7702,23.287,22.554,22.9675,3738230.0],["2002-03-11",22.1687,22.601,21.8022,22.0936,1542601.0],["2002-03-12",21.3793,21.8398,21.3042,21.6801,1798309.0],["2002-03-13",21.6331,22.0842,21.4545,21.6895,2104256.0],["2002-03-14",21.8868,22.1593,21.8304,21.9714,952473.0],["2002-03-15",21.9432,22.601,21.9432,22.5164,968831.0],["2002-03-18",22.8735,23.0991,22.7326,22.9675,1659709.0],["2002-03-19",23.0145,23.6347,22.9769,23.5408,2148608.0],["2002-03-20",22.789,22.9111,22.4413,22.4413,2864879.0],["2002-03-21",22.0654,22.4131,21.7552,22.3661,2271671.0],["2002-03-22",22.507,22.695,22.0936,22.2439,1332613.0],["2002-03-25",22.554,22.742,21.8492,21.9526,467818.0],["2002-03-26",21.9338,22.742,21.8868,22.5258,514565.0],["2002-03-27",22.2063,22.648,22.0654,22.3003,557891.0],["2002-03-28",23.1743,24.067,23.1743,23.8415,3225308.0],["2002-04-01",23.7287,24.2456,23.475,24.1704,999220.0],["2002-04-02",23.8509,23.9449,23.569,23.5784,1730481.0],["2002-04-03",23.0897,23.4938,23.0521,23.2025,2963918.0],["2002-04-04",23.1085,23.4092,22.6668,22.9769,2129444.0],["2002-04-05",22.9863,23.1179,22.1311,22.2721,1780240.0],["2002-04-08",21.1256,21.6613,21.0222,21.6331,1858951.0],["2002-04-09",21.727,21.8774,21.0598,21.0786,1894337.0],["2002-04-10",21.5297,21.821,21.1726,21.7834,2241419.0],["2002-04-11",21.1256,21.4263,20.7967,20.7967,1825619.0],["2002-04-12",20.8719,21.135,20.5618,21.0974,1332750.0],["2002-04-15",21.276,21.5109,20.8155,21.4639,2116302.0],["2002-04-16",22.4601,22.8923,22.4131,22.8172,1729660.0],["2002-04-17",23.569,23.5878,22.8641,23.0239,1289767.0],["2002-04-18",22.7608,22.9017,22.1311,22.5634,1572990.0],["2002-04-19",22.836,22.9393,22.3755,22.5258,729207.0],["2002-04-22",22.1311,22.2063,21.6237,21.7646,818732.0],["2002-04-23",22.4131,22.4789,21.7177,21.7271,1744170.0],["2002-04-24",22.1875,22.2251,21.5203,21.7271,2052580.0],["2002-04-25",21.2572,21.4263,20.9095,21.2384,3331191.0],["2002-04-26",21.8492,21.8962,20.3926,20.5805,3225444.0],["2002-04-29",20.9001,21.0316,20.2328,20.5712,1103735.0],["2002-04-30",20.7215,21.3324,20.6369,20.9846,1117013.0],["2002-05-01",20.9752,21.6425,20.543,21.2854,1386890.0],["2002-05-02",21.0598,21.2854,19.6314,19.763,3625913.0],["2002-05-03",18.6823,18.7105,17.8083,17.9962,4082643.0],["2002-05-06",18.795,18.8608,17.8553,17.9587,2924563.0],["2002-05-07",18.6823,18.7292,17.8835,18.4661,1566283.0],["2002-05-08",19.5938,21.0504,19.5562,20.7779,3602163.0],["2002-05-09",20.4678,20.7779,19.622,19.6878,2593360.0],["2002-05-10",19.5844,19.6126,18.4755,18.5695,1075468.0],["2002-05-13",18.7292,19.3871,18.7011,19.3589,2296311.0],["2002-05-14",20.2422,20.3644,19.7536,20.1389,1547324.0],["2002-05-15",20.0543,20.994,19.6972,20.3456,2125268.0],["2002-05-16",20.2328,20.6745,20.0449,20.543,733451.0],["2002-05-17",21.2008,21.2008,20.5148,20.8249,1088677.0],["2002-05-20",20.6651,20.6651,20.2986,20.3926,935636.0],["2002-05-21",20.2892,20.4208,19.4716,19.6032,893200.0],["2002-05-22",19.2931,19.6032,18.9642,19.4059,1290862.0],["2002-05-23",19.3495,19.4059,18.6729,19.077,2521356.0],["2002-05-24",18.2312,18.4379,18.109,18.3345,1002164.0],["2002-05-28",18.8608,18.8608,18.3721,18.6165,754737.0],["2002-05-29",17.9586,17.968,17.6203,17.6861,890188.0],["2002-05-30",17.1787,17.4794,16.8122,17.376,1216326.0],["2002-05-31",17.7143,17.9962,17.3854,17.423,1128991.0],["2002-06-03",17.564,17.6203,16.6994,16.8215,979440.0],["2002-06-04",16.5208,17.1411,16.4081,17.0847,1372927.0],["2002-06-05",16.9343,17.2068,16.784,17.1693,947408.0],["2002-06-06",17.1599,17.2162,16.4926,16.6336,986421.0],["2002-06-07",15.2616,16.3705,15.13,16.3141,2299939.0],["2002-06-10",16.2107,16.3893,15.9758,16.0228,1095522.0],["2002-06-11",16.0134,16.1167,14.942,14.989,2095906.0],["2002-06-12",14.5849,14.7635,13.9741,14.7447,3686076.0],["2002-06-13",14.5474,15.13,14.2184,14.3406,1828767.0],["2002-06-14",14.256,14.5192,13.8237,14.3594,2988969.0],["2002-06-17",14.7541,15.0736,14.6601,15.0078,1407355.0],["2002-06-18",14.6601,15.1206,14.5755,14.5755,1161913.0],["2002-06-19",14.1902,14.2748,13.5794,13.6264,2122736.0],["2002-06-20",13.9083,14.0211,13.0437,13.1283,1520083.0],["2002-06-21",13.4666,13.5324,12.8746,12.978,935567.0],["2002-06-24",12.8746,13.429,12.6397,13.2505,1412283.0],["2002-06-25",13.7204,13.9365,13.0719,13.1659,1802211.0],["2002-06-26",12.6772,13.5042,12.6678,13.3821,3784020.0],["2002-06-27",14.1996,14.4064,13.6264,14.2184,1716039.0],["2002-06-28",14.5661,14.942,14.0869,14.209,1820075.0],["2002-07-01",14.5004,14.6413,13.3727,13.4103,2475293.0],["2002-07-02",13.0625,13.2975,12.6866,12.6866,2458456.0],["2002-07-03",12.4047,12.7242,11.8597,12.3859,2308152.0],["2002-07-05",13.6922,14.5004,13.5888,14.5004,1312764.0],["2002-07-08",14.4252,14.6319,13.8519,13.9929,1879005.0],["2002-07-09",13.4384,13.4854,12.9686,13.1283,1607828.0],["2002-07-10",13.2035,13.2129,12.2732,12.2919,2125816.0],["2002-07-11",12.4517,13.2035,12.1604,13.0156,2884044.0],["2002-07-12",13.3445,13.523,12.931,13.1189,904425.0],["2002-07-15",13.3257,13.6264,12.7336,13.57,1947313.0],["2002-07-16",13.2035,14.0211,13.0625,13.0719,1589759.0],["2002-07-17",15.1018,15.2052,13.6734,14.1808,5310810.0],["2002-07-18",14.8011,14.9233,14.0493,14.303,2439155.0],["2002-07-19",14.0023,14.2748,13.6264,13.7674,834406.0],["2002-07-22",13.9647,14.3218,13.4666,13.664,958359.0],["2002-07-23",13.5324,13.6922,12.1416,12.3201,1558685.0],["2002-07-24",11.5965,13.0531,11.4838,13.0531,1511322.0],["2002-07-25",11.0327,11.2676,9.7734,10.3373,4314327.0],["2002-07-26",10.5722,10.9011,10.2997,10.6568,1566283.0],["2002-07-29",11.2018,11.7657,10.9011,11.6341,2152783.0],["2002-07-30",11.5307,12.1604,11.465,11.9912,1241172.0],["2002-07-31",11.7375,11.7469,11.0139,11.1361,2250111.0],["2002-08-01",10.9293,11.1267,10.3561,10.3843,1610772.0],["2002-08-02",10.3749,10.403,9.6794,9.7922,1531376.0],["2002-08-05",9.7828,9.905,9.219,9.3505,1246510.0],["2002-08-06",9.8674,10.1963,9.6982,9.811,1554921.0],["2002-08-07",10.1493,10.2903,9.219,9.5949,1504546.0],["2002-08-08",10.1023,10.8071,9.7734,10.3843,2642161.0],["2002-08-09",10.2245,10.4218,9.9426,10.1023,1724184.0],["2002-08-12",9.999,10.2903,9.8674,10.2339,686156.0],["2002-08-13",9.717,10.1681,9.4257,9.4539,1499070.0],["2002-08-14",9.3975,9.9332,9.1626,9.9332,2163392.0],["2002-08-15",9.9614,10.1869,9.6043,10.1117,1226319.0],["2002-08-16",9.9426,10.8165,9.8768,10.8071,927559.0],["2002-08-19",11.0139,11.6435,10.9293,11.3146,1558617.0],["2002-08-20",10.9293,11.2394,10.7602,10.8353,1915281.0],["2002-08-21",11.5026,11.8503,11.2394,11.8409,1684486.0],["2002-08-22",11.9348,12.4047,11.7563,12.1228,1507010.0],["2002-08-23",11.6717,11.6905,10.9293,10.9293,1038781.0],["2002-08-26",11.0609,11.2488,10.7977,11.183,556932.0],["2002-08-27",11.1079,11.1924,10.5252,10.5346,607308.0],["2002-08-28",10.3843,10.3843,9.8204,9.9708,1392844.0],["2002-08-29",9.7828,10.1775,9.6231,9.952,1344317.0],["2002-08-30",9.67,9.9332,9.5385,9.6231,610798.0],["2002-09-03",9.4539,9.4821,9.0216,9.0592,787316.0],["2002-09-04",9.0216,9.1062,8.0255,8.6739,2083586.0],["2002-09-05",7.7999,8.2322,7.7435,8.0819,1320704.0],["2002-09-06",8.6175,8.6927,8.3826,8.5048,1284360.0],["2002-09-09",8.3168,8.3168,7.9503,8.2604,1180940.0],["2002-09-10",8.2698,8.5329,8.2228,8.4108,1440687.0],["2002-09-11",8.5799,8.7773,8.3168,8.4578,966915.0],["2002-09-12",8.0913,8.4202,7.706,7.7623,1405507.0],["2002-09-13",7.518,7.6872,7.3301,7.4428,1257530.0],["2002-09-16",7.1515,7.2267,6.8132,6.926,1556221.0],["2002-09-17",6.7662,6.7662,6.052,6.3151,4262241.0],["2002-09-18",6.2493,6.4373,6.0708,6.3057,2682954.0],["2002-09-19",5.9674,6.2963,5.8922,6.1366,1305578.0],["2002-09-20",6.5219,6.5877,6.2963,6.3057,1215505.0],["2002-09-23",5.8265,5.9298,5.5351,5.6855,2614988.0],["2002-09-24",5.1028,5.6103,5.0277,5.366,3896748.0],["2002-09-25",5.7419,6.0802,5.5915,6.0708,5777943.0],["2002-09-26",6.4937,6.4937,5.8265,6.3057,5359200.0],["2002-09-27",5.8734,6.1366,5.7795,5.8359,2688361.0],["2002-09-30",5.9204,5.9674,5.6385,5.8171,1250822.0],["2002-10-01",5.8359,6.1742,5.6573,6.1742,1951214.0],["2002-10-02",5.9674,6.6346,5.9204,6.1554,1768399.0],["2002-10-03",6.0708,6.4279,6.0332,6.146,1520972.0],["2002-10-04",6.1178,6.193,5.5915,5.6385,1555605.0],["2002-10-07",5.1498,5.2908,4.6518,4.7082,3422633.0],["2002-10-08",4.9807,5.0653,4.7457,4.9525,4149650.0],["2002-10-09",4.7927,5.1874,4.6988,4.9619,1468270.0],["2002-10-10",4.9807,5.5163,4.9713,5.4036,1379292.0],["2002-10-11",5.8734,6.2024,5.8077,6.099,2066817.0],["2002-10-14",5.9674,6.3057,5.9674,6.2024,2162434.0],["2002-10-15",7.4428,7.6966,7.2831,7.5744,3301144.0],["2002-10-16",6.6346,6.7662,6.2399,6.2587,1994266.0],["2002-10-17",7.377,7.5932,7.2549,7.5368,2227730.0],["2002-10-18",7.471,7.8845,7.2549,7.8375,1419264.0],["2002-10-21",7.8093,8.3356,7.6684,8.3074,1617274.0],["2002-10-22",7.1891,7.3207,6.8696,6.879,2511843.0],["2002-10-23",6.7944,7.6026,6.5971,7.5556,4133428.0],["2002-10-24",7.3583,7.8563,7.2173,7.3113,1967436.0],["2002-10-25",7.424,7.8751,7.3864,7.7999,815721.0],["2002-10-28",8.3074,8.3262,7.8469,7.8845,1355063.0],["2002-10-29",7.706,7.7811,7.1045,7.424,1755874.0],["2002-10-30",7.6308,8.2228,7.5086,8.1664,1286961.0],["2002-10-31",8.2134,8.4014,7.8845,8.0819,1638218.0],["2002-11-01",7.9879,8.5141,7.7623,8.4014,1850396.0],["2002-11-04",9.0028,9.5667,8.9276,9.125,2036564.0],["2002-11-05",9.1344,9.3505,8.937,9.3317,1264032.0],["2002-11-06",9.4915,9.6325,9.2002,9.6043,2997251.0],["2002-11-07",8.9652,8.9746,8.5329,8.5329,1478674.0],["2002-11-08",8.5329,8.6081,8.2792,8.4202,1189496.0],["2002-11-11",8.0537,8.0725,7.4898,7.518,1194629.0],["2002-11-12",7.7999,8.2134,7.7154,8.0819,2457977.0],["2002-11-13",7.7529,7.9691,7.6214,7.7811,1025640.0],["2002-11-14",8.2604,8.5423,8.0255,8.4766,1641298.0],["2002-11-15",8.3544,8.6363,8.251,8.4954,1252739.0],["2002-11-18",8.7585,9.0874,8.7115,8.7867,798884.0],["2002-11-19",8.7491,8.984,8.6081,8.6551,516276.0],["2002-11-20",8.5141,9.2002,8.5047,9.0968,980261.0],["2002-11-21",9.7828,10.4218,9.6231,10.3749,2146144.0],["2002-11-22",10.3655,10.6662,10.3185,10.4782,711412.0],["2002-11-25",10.497,10.9481,10.4312,10.8541,1274162.0],["2002-11-26",10.3467,10.5158,9.8862,9.9426,1703172.0],["2002-11-27",10.3373,10.8541,10.1399,10.8541,1022218.0],["2002-11-29",10.8635,10.8823,10.4312,10.4782,277405.0],["2002-12-02",11.3616,11.418,10.8071,11.0139,1179640.0],["2002-12-03",10.6192,10.6286,10.2715,10.2715,700940.0],["2002-12-04",9.811,9.9426,9.4445,9.6512,1228236.0],["2002-12-05",10.0553,10.0929,9.4915,9.7734,756996.0],["2002-12-06",9.3505,9.8392,9.2566,9.7452,793134.0],["2002-12-09",9.3881,9.3881,8.7209,8.7303,1130702.0],["2002-12-10",8.6363,9.078,8.5611,9.031,945423.0],["2002-12-11",8.8149,8.8149,8.4296,8.5517,1664774.0],["2002-12-12",8.4766,8.5329,8.2322,8.298,908600.0],["2002-12-13",8.2322,8.2322,7.7999,7.8469,848711.0],["2002-12-16",8.0255,8.4014,7.9691,8.3638,2527927.0],["2002-12-17",8.3074,8.4296,8.0819,8.1382,547282.0],["2002-12-18",7.5462,7.5744,6.879,7.2549,6553350.0],["2002-12-19",7.1703,7.5368,7.1421,7.2643,5906208.0],["2002-12-20",7.6684,8.0631,7.6402,7.9127,1992144.0],["2002-12-23",7.8751,8.251,7.7623,8.1758,1854434.0],["2002-12-24",8.1664,8.251,8.0349,8.1288,717024.0],["2002-12-26",8.1288,8.392,8.1007,8.1007,479659.0],["2002-12-27",7.8751,7.9879,7.8187,7.8281,972459.0],["2002-12-30",7.9127,7.9973,7.7905,7.7999,836870.0],["2002-12-31",7.7905,8.0443,7.6778,7.8563,771369.0],["2003-01-02",8.1664,8.3732,7.9879,8.3638,2007544.0],["2003-01-03",8.392,8.7115,8.298,8.6457,2482617.0],["2003-01-06",8.5987,9.1062,8.5799,8.9652,1367315.0],["2003-01-07",8.9182,9.1626,8.7303,8.8806,1588048.0],["2003-01-08",8.3262,8.4108,8.1758,8.2792,1358964.0],["2003-01-09",8.2228,8.4672,8.1101,8.1852,2215204.0],["2003-01-10",8.1852,8.9276,8.1288,8.8431,1362592.0],["2003-01-13",9.0592,9.1156,8.6551,8.7491,1019822.0],["2003-01-14",8.6739,8.9088,8.5611,8.7303,1216600.0],["2003-01-15",8.4296,8.6645,8.1946,8.3356,1271492.0],["2003-01-16",8.3638,8.5517,8.1946,8.3544,1589896.0],["2003-01-17",7.8657,7.9503,7.706,7.7717,1011951.0],["2003-01-21",7.9221,8.0067,7.6026,7.659,1628841.0],["2003-01-22",7.424,7.612,7.3019,7.518,3315312.0],["2003-01-23",7.7717,7.8375,7.424,7.7154,1639518.0],["2003-01-24",7.6966,7.6966,7.1891,7.2925,1372790.0],["2003-01-27",7.1045,7.3676,7.0105,7.0669,865617.0],["2003-01-28",7.2643,7.3301,7.0575,7.3207,1349519.0],["2003-01-29",7.2079,7.518,6.9636,7.4146,1825413.0],["2003-01-30",7.4616,7.659,7.0011,7.4992,3957868.0],["2003-01-31",7.0011,7.5838,6.8602,7.5274,4283048.0],["2003-02-03",7.5462,7.6214,7.4052,7.4146,933514.0],["2003-02-04",7.2643,7.3019,7.1045,7.1891,1012704.0],["2003-02-05",7.1985,7.3019,7.0481,7.0951,1158491.0],["2003-02-06",7.0011,7.0951,6.9166,7.0011,824345.0],["2003-02-07",7.1045,7.1045,6.7662,6.785,539753.0],["2003-02-10",6.6628,6.7662,6.4937,6.6722,1426998.0],["2003-02-11",6.7004,6.8884,6.691,6.7756,1252602.0],["2003-02-12",6.7568,6.9354,6.7192,6.7756,621749.0],["2003-02-13",6.7004,6.832,6.6346,6.7944,789438.0],["2003-02-14",6.7192,7.0575,6.7192,7.0481,622434.0],["2003-02-18",7.2737,7.424,7.2173,7.3301,651180.0],["2003-02-19",7.3395,7.3489,7.0293,7.1609,663500.0],["2003-02-20",7.2643,7.4428,7.1985,7.4334,779993.0],["2003-02-21",7.3301,7.3301,7.0105,7.1891,1452665.0],["2003-02-24",6.832,7.2079,6.8226,7.0387,1140079.0],["2003-02-25",6.7474,6.8978,6.5877,6.879,1044804.0],["2003-02-26",6.5313,6.7192,6.4373,6.4467,1209687.0],["2003-02-27",6.5031,6.7474,6.4937,6.6722,782799.0],["2003-02-28",6.9448,6.9448,6.7192,6.7944,846110.0],["2003-03-03",6.879,6.9448,6.7098,6.7286,536468.0],["2003-03-04",6.6158,6.6722,6.4279,6.4467,1136041.0],["2003-03-05",6.4279,6.4467,6.2869,6.3997,1615563.0],["2003-03-06",6.193,6.3151,6.1366,6.2212,1019138.0],["2003-03-07",5.9956,6.193,5.9862,6.1084,1220912.0],["2003-03-10",5.9204,5.9298,5.8359,5.8734,1458825.0],["2003-03-11",5.9016,6.052,5.8547,5.8922,1806796.0],["2003-03-12",6.0144,6.0426,5.7419,6.0332,618669.0],["2003-03-13",6.2399,6.3715,6.099,6.3057,2070581.0],["2003-03-14",6.5313,6.7098,6.3339,6.4091,2111922.0],["2003-03-17",6.4279,7.0481,6.3809,6.9542,2870081.0],["2003-03-18",7.5368,7.5368,7.1139,7.3864,2432242.0],["2003-03-19",7.7623,7.8657,7.5556,7.7342,1920140.0],["2003-03-20",7.5368,7.7154,7.3489,7.5086,2060383.0],["2003-03-21",7.6496,7.9127,7.5932,7.8469,1101819.0],["2003-03-24",7.0105,7.2079,6.9166,6.9354,1627130.0],["2003-03-25",6.7756,7.1327,6.7286,6.9448,1440824.0],["2003-03-26",6.8978,6.9166,6.644,6.8038,1202158.0],["2003-03-27",6.4091,6.7662,6.1648,6.6722,1516729.0],["2003-03-28",6.4373,6.5783,6.3433,6.3903,2493089.0],["2003-03-31",6.2306,6.2493,6.0614,6.1742,1151099.0],["2003-04-01",6.2212,6.4185,6.1648,6.2963,737626.0],["2003-04-02",6.7004,6.9917,6.6252,6.9166,1463000.0],["2003-04-03",6.832,6.8884,6.6628,6.691,863495.0],["2003-04-04",6.6816,6.7004,6.4843,6.6064,816748.0],["2003-04-07",6.9354,7.0951,6.8696,6.9166,1112633.0],["2003-04-08",6.9448,6.9448,6.738,6.7662,860484.0],["2003-04-09",6.7474,6.8978,6.6346,6.6628,627293.0],["2003-04-10",6.6252,6.6722,6.4749,6.6252,489104.0],["2003-04-11",6.6346,6.691,6.4749,6.5689,566241.0],["2003-04-14",6.3809,6.6158,6.3809,6.5689,469187.0],["2003-04-15",6.5595,6.832,6.4655,6.7098,1139600.0],["2003-04-16",6.926,7.0481,6.8038,6.832,940564.0],["2003-04-17",6.7662,7.2361,6.7662,7.1327,1471829.0],["2003-04-21",7.1233,7.2455,7.0387,7.1421,1143844.0],["2003-04-22",7.1703,7.4898,7.0763,7.4334,1458209.0],["2003-04-23",7.659,7.7999,7.612,7.7623,1661489.0],["2003-04-24",7.6684,7.7435,7.5462,7.6778,1301334.0],["2003-04-25",7.5086,7.5368,7.2549,7.3113,1129676.0],["2003-04-28",7.3958,7.9033,7.3676,7.7999,1193397.0],["2003-04-29",8.204,8.4954,8.1476,8.4672,3147349.0],["2003-04-30",8.204,8.345,8.0819,8.2792,2431694.0],["2003-05-01",8.2698,8.3074,8.0443,8.2698,1841772.0],["2003-05-02",8.1476,8.6269,8.1289,8.5799,2437991.0],["2003-05-05",8.7961,8.9464,8.7209,8.8337,1236860.0],["2003-05-06",9.0028,9.2284,8.9276,9.1156,2430052.0],["2003-05-07",8.9276,9.0028,8.6457,8.7303,1217627.0],["2003-05-08",8.4296,8.5423,8.4108,8.4296,1965793.0],["2003-05-09",8.5705,8.8055,8.4484,8.6927,780814.0],["2003-05-12",8.7303,9.0216,8.7115,8.984,1882017.0],["2003-05-13",8.6175,8.6927,8.5141,8.5987,2340047.0],["2003-05-14",8.5611,8.5893,8.2698,8.5517,1670113.0],["2003-05-15",8.6175,8.6363,8.4296,8.5987,1059725.0],["2003-05-16",8.5893,8.6269,8.392,8.5423,1444862.0],["2003-05-19",8.1664,8.2134,7.8187,7.8281,2416500.0],["2003-05-20",7.9127,7.9597,7.6872,7.7623,2174412.0],["2003-05-21",7.612,7.8939,7.5086,7.8657,2701708.0],["2003-05-22",7.8093,8.1007,7.7436,8.0443,1633906.0],["2003-05-23",7.8939,7.9503,7.7342,7.7717,1778597.0],["2003-05-27",7.6402,8.2792,7.612,8.251,1489009.0],["2003-05-28",8.2698,8.7021,8.2228,8.5517,1334598.0],["2003-05-29",8.5705,8.8525,8.5329,8.6363,743854.0],["2003-05-30",9.0874,9.4727,9.0216,9.4445,2075304.0],["2003-06-02",9.67,9.7734,9.5197,9.5761,2855365.0],["2003-06-03",9.4915,9.5667,9.3693,9.5573,1940195.0],["2003-06-04",9.4445,9.67,9.3223,9.6043,1932803.0],["2003-06-05",9.3881,9.8862,9.3787,9.7828,2370916.0],["2003-06-06",10.2527,10.3937,10.0084,10.1399,3528448.0],["2003-06-09",9.9614,9.999,9.6606,9.7076,1212972.0],["2003-06-10",9.8204,10.0459,9.7076,10.0459,2579740.0],["2003-06-11",9.6606,9.7452,9.4257,9.5573,2875009.0],["2003-06-12",9.5949,9.7546,9.3881,9.7264,2307468.0],["2003-06-13",9.6043,9.717,9.3693,9.4069,2246004.0],["2003-06-16",9.5385,9.9426,9.3975,9.8392,762197.0],["2003-06-17",9.8956,10.1117,9.7546,9.9238,1609608.0],["2003-06-18",9.5385,9.811,9.4069,9.6888,3151867.0],["2003-06-19",9.5385,9.6512,9.1908,9.3129,2275504.0],["2003-06-20",9.0874,9.2002,8.9746,9.0968,1551088.0],["2003-06-23",8.9652,9.0216,8.6739,8.6833,1608650.0],["2003-06-24",8.3826,8.6175,8.3356,8.5611,2434569.0],["2003-06-25",8.6457,9.0498,8.6363,8.8525,2564819.0],["2003-06-26",8.7303,8.8431,8.6081,8.8243,3013335.0],["2003-06-27",8.9276,9.125,8.8807,8.9934,3060699.0],["2003-06-30",9.2378,9.2941,8.8807,8.9934,1610977.0],["2003-07-01",9.0592,9.2566,8.9746,9.2472,2627445.0],["2003-07-02",9.5385,10.0459,9.4915,9.999,5226076.0],["2003-07-03",9.8674,10.0553,9.7734,9.8486,2192823.0],["2003-07-07",10.497,11.0609,10.4876,10.9575,3408396.0],["2003-07-08",10.9387,11.0703,10.685,10.9575,2635385.0],["2003-07-09",10.6568,10.9011,10.4124,10.591,3565271.0],["2003-07-10",10.2997,10.3655,10.0271,10.2621,2444493.0],["2003-07-11",10.3655,10.6004,10.3467,10.5252,1602627.0],["2003-07-14",11.3146,11.371,10.8165,11.1079,2425534.0],["2003-07-15",11.8879,11.963,11.4462,11.6811,7947769.0],["2003-07-16",11.5026,11.5589,11.1548,11.3522,3574443.0],["2003-07-17",10.5252,10.7602,10.2527,10.3561,4071692.0],["2003-07-18",10.9857,11.0421,10.6286,10.8729,3202652.0],["2003-07-21",10.6662,10.7414,10.5252,10.6662,2157437.0],["2003-07-22",11.1642,11.5965,11.0045,11.5307,4943400.0],["2003-07-23",11.8597,12.2168,11.6529,12.1886,2414515.0],["2003-07-24",12.3577,12.4611,11.9724,12.1228,4201325.0],["2003-07-25",12.1604,12.4517,11.9536,12.4423,2189538.0],["2003-07-28",12.3201,12.5081,12.1604,12.3671,1527748.0],["2003-07-29",12.3953,12.4423,12.0288,12.151,2089061.0],["2003-07-30",12.1792,12.1792,11.7563,12.1604,1388806.0],["2003-07-31",12.2638,12.3671,12.01,12.1604,1830889.0],["2003-08-01",12.6021,12.7148,12.4705,12.6585,2602737.0],["2003-08-04",12.7712,12.9028,12.5927,12.8182,1555811.0],["2003-08-05",12.7806,12.8182,12.3107,12.3295,1322347.0],["2003-08-06",12.0288,12.151,11.8127,11.8503,2520809.0],["2003-08-07",11.6811,11.916,11.5871,11.8127,1115097.0],["2003-08-08",11.8785,11.9348,11.0703,11.1736,2174001.0],["2003-08-11",11.1736,11.6059,11.1267,11.5683,1449037.0],["2003-08-12",11.7751,11.9254,11.5683,11.9254,1048843.0],["2003-08-13",12.0852,12.3295,11.9912,12.1886,3147418.0],["2003-08-14",12.057,12.1416,11.8691,12.0194,1644104.0],["2003-08-15",11.8127,12.0946,11.7939,11.9818,1097233.0],["2003-08-18",11.9536,12.8652,11.9348,12.7994,2448121.0],["2003-08-19",12.8276,13.2035,12.7054,13.1565,2950024.0],["2003-08-20",12.884,13.3821,12.8276,13.2035,2990064.0],["2003-08-21",13.8989,13.9271,13.523,13.8237,2675904.0],["2003-08-22",14.6695,14.6789,13.9271,13.9929,2277489.0],["2003-08-25",14.209,14.2842,13.9271,14.0587,2690004.0],["2003-08-26",14.0023,14.2372,13.7674,14.209,1574633.0],["2003-08-27",14.5286,14.942,14.5004,14.8763,3111621.0],["2003-08-28",15.036,15.1394,14.8575,15.036,3509215.0],["2003-08-29",14.6037,15.0454,14.5755,14.8199,2922646.0],["2003-09-02",14.5849,14.8011,14.3782,14.7259,2713412.0],["2003-09-03",14.397,14.5849,14.1151,14.1902,3013883.0],["2003-09-04",14.1245,14.6037,13.9553,14.3782,4230346.0],["2003-09-05",14.4534,15.13,14.397,14.7823,2622654.0],["2003-09-08",15.3649,15.91,15.2898,15.8724,4157452.0],["2003-09-09",15.5341,15.6469,15.2804,15.4025,2242856.0],["2003-09-10",14.6695,14.8105,14.1996,14.3406,2763034.0],["2003-09-11",14.35,14.5192,13.9553,14.3312,5968287.0],["2003-09-12",14.1245,14.1714,13.8613,14.1339,4047188.0],["2003-09-15",14.303,14.3312,13.8613,13.8613,2911558.0],["2003-09-16",13.9553,14.3594,13.8707,14.3124,4123572.0],["2003-09-17",14.5286,14.8293,14.4722,14.5661,3914201.0],["2003-09-18",14.1527,14.4722,14.0493,14.35,2456676.0],["2003-09-19",14.1808,14.2654,13.9835,14.0963,1793860.0],["2003-09-22",13.6076,13.6264,13.1941,13.3445,3797845.0],["2003-09-23",13.3257,13.8331,13.3257,13.758,3302992.0],["2003-09-24",13.7674,13.7674,12.79,12.8934,2754410.0],["2003-09-25",13.1753,13.3069,12.743,12.79,2505820.0],["2003-09-26",12.696,12.7148,12.3201,12.3577,2336556.0],["2003-09-29",12.6021,12.7242,12.2074,12.4705,3026476.0],["2003-09-30",12.6303,12.6772,12.3013,12.3295,3207238.0],["2003-10-01",12.3859,12.7524,12.3859,12.7054,3464179.0],["2003-10-02",12.6397,13.0719,12.5833,12.9874,2407876.0],["2003-10-03",14.0493,14.4346,13.9365,14.1527,4226718.0],["2003-10-06",14.0869,14.0869,13.6264,13.758,3525847.0],["2003-10-07",13.758,14.1433,13.6358,14.1151,2962960.0],["2003-10-08",14.3782,14.397,13.8801,13.9929,3078631.0],["2003-10-09",14.4158,14.4816,14.0023,14.1151,2454007.0],["2003-10-10",14.1621,14.209,13.8143,13.9835,1539110.0],["2003-10-13",14.1339,14.2842,13.9647,14.1715,1750124.0],["2003-10-14",13.758,13.9929,13.6828,13.8989,2861046.0],["2003-10-15",15.036,15.2334,14.6413,14.7071,8660002.0],["2003-10-16",14.5098,14.9702,14.4722,14.942,2614304.0],["2003-10-17",14.9702,15.13,14.7541,14.7635,2131497.0],["2003-10-20",14.7917,14.8951,14.6601,14.7353,2396445.0],["2003-10-21",14.989,15.4119,14.4534,15.3085,4694399.0],["2003-10-22",15.0266,15.13,14.8669,14.8951,2731002.0],["2003-10-23",14.4534,14.7259,14.3594,14.5849,3065832.0],["2003-10-24",14.4534,14.7259,14.3876,14.6977,1919456.0],["2003-10-27",14.7259,14.8481,14.4722,14.6977,1914117.0],["2003-10-28",15.6938,16.3047,15.5247,16.2765,3125516.0],["2003-10-29",15.8912,16.4081,15.8912,16.1825,2858103.0],["2003-10-30",16.2859,16.6336,16.1167,16.2483,3374927.0],["2003-10-31",16.4175,16.5584,16.1261,16.4926,3529817.0],["2003-11-03",16.9249,17.3384,16.8403,17.2632,2350793.0],["2003-11-04",16.8967,17.0753,16.7558,16.8309,2172495.0],["2003-11-05",16.7746,16.9625,16.6712,16.8685,2103845.0],["2003-11-06",17.47,17.8553,17.423,17.7707,3964439.0],["2003-11-07",17.7237,17.7237,17.2444,17.4418,2441276.0],["2003-11-10",17.2914,17.3572,16.5584,16.5772,2510884.0],["2003-11-11",16.5772,16.9437,16.4644,16.8122,2226977.0],["2003-11-12",17.2068,17.7049,17.1317,17.5733,2214178.0],["2003-11-13",17.4982,17.7237,17.2162,17.4512,2636959.0],["2003-11-14",17.1975,17.423,16.5772,16.6148,3400662.0],["2003-11-17",16.6994,16.8216,16.3235,16.4644,3476156.0],["2003-11-18",16.4926,16.549,16.0604,16.0791,2154905.0],["2003-11-19",16.1919,16.5584,16.0979,16.4644,1345002.0],["2003-11-20",16.4832,16.6336,16.1167,16.1637,3112306.0],["2003-11-21",16.8685,16.9437,16.5678,16.8873,2735930.0],["2003-11-24",16.7276,17.5264,16.7276,17.517,1502766.0],["2003-11-25",17.8083,18.0338,17.7049,17.7519,2303361.0],["2003-11-26",17.9399,17.9962,17.4606,17.6579,2382962.0],["2003-11-28",17.6015,17.7801,17.5921,17.6861,699708.0],["2003-12-01",18.1466,18.1654,17.6203,17.9023,2014868.0],["2003-12-02",18.3064,18.3721,18.0432,18.0432,2577207.0],["2003-12-03",18.6635,19.0863,18.4003,18.5883,3979976.0],["2003-12-04",19.0864,19.1145,18.2124,18.6165,3086023.0],["2003-12-05",18.1748,18.2312,17.5734,17.7425,2473103.0],["2003-12-08",17.6955,18.109,17.6015,18.0432,1571553.0],["2003-12-09",18.2876,18.3064,17.3666,17.423,2746402.0],["2003-12-10",17.1974,17.2914,16.6524,17.0001,3544053.0],["2003-12-11",17.1223,17.7613,17.1223,17.6391,1943891.0],["2003-12-12",17.8929,17.9493,17.5734,17.8553,1269028.0],["2003-12-15",18.3909,18.4755,17.4512,17.4982,1455197.0],["2003-12-16",17.6579,17.7331,16.9061,17.3102,3534266.0],["2003-12-17",17.0847,17.2632,16.8873,17.1599,1466491.0],["2003-12-18",17.4606,18.0432,17.4606,17.8459,1705430.0],["2003-12-19",17.9305,18.062,17.4982,17.8553,1123721.0],["2003-12-22",17.7425,17.9774,17.5921,17.8083,989433.0],["2003-12-23",17.7237,18.3064,17.6861,18.2782,1599204.0],["2003-12-24",18.2782,18.5695,18.2782,18.4567,645226.0],["2003-12-26",18.4191,18.8232,18.3815,18.748,857540.0],["2003-12-29",18.7386,18.983,18.7104,18.9266,1666417.0],["2003-12-30",19.0394,19.1615,18.8702,19.0394,1308316.0],["2003-12-31",18.8702,19.0582,18.5507,18.842,1307152.0],["2004-01-02",19.2179,19.481,19.0957,19.2931,2188853.0],["2004-01-05",19.4153,19.6502,19.2461,19.4904,2129649.0],["2004-01-06",19.6784,19.81,19.4341,19.6878,1223102.0],["2004-01-07",19.81,19.8288,19.4904,19.7536,1443083.0],["2004-01-08",20.6087,20.8155,20.2986,20.6839,2518756.0],["2004-01-09",20.8155,21.2572,20.6181,20.8249,2577002.0],["2004-01-12",20.7779,21.0128,20.5899,20.9752,2074825.0],["2004-01-13",21.2666,21.3042,20.402,20.5524,2475772.0],["2004-01-14",20.4302,20.7027,20.1107,20.4772,3188416.0],["2004-01-15",19.9133,20.355,19.6784,20.0167,4397419.0],["2004-01-16",20.2986,20.5712,20.1107,20.449,3170210.0],["2004-01-20",20.6745,20.8625,20.2986,20.6275,1666417.0],["2004-01-21",20.0919,20.4208,19.7254,20.1953,2889793.0],["2004-01-22",19.8851,20.0167,19.3777,19.4622,2163666.0],["2004-01-23",19.8287,19.8663,18.8138,19.0206,4578796.0],["2004-01-26",19.2273,19.2555,18.7762,19.1427,3497648.0],["2004-01-27",19.1521,19.2179,18.7011,18.7574,3223596.0],["2004-01-28",19.1051,19.1709,18.4003,18.4661,2613072.0],["2004-01-29",18.5225,18.6071,17.9399,18.1842,2688292.0],["2004-01-30",18.2876,18.3252,18.0244,18.0996,1835885.0],["2004-02-02",18.3439,18.5977,17.9399,18.062,2626966.0],["2004-02-03",18.1842,18.3439,17.8553,18.015,3299296.0],["2004-02-04",17.8459,17.8459,17.3384,17.4136,2459893.0],["2004-02-05",17.968,18.0338,17.6861,17.9305,2159422.0],["2004-02-06",18.297,18.9548,18.2406,18.8326,1628156.0],["2004-02-09",19.077,19.0863,18.4755,18.5601,1647663.0],["2004-02-10",18.4661,18.5695,18.3064,18.5131,1449585.0],["2004-02-11",18.6071,18.8514,18.3627,18.7856,2884386.0],["2004-02-12",18.7762,18.842,18.3345,18.3627,1419606.0],["2004-02-13",18.6823,18.7386,18.1654,18.3439,2309863.0],["2004-02-17",19.2179,19.6502,19.1615,19.4998,3210592.0],["2004-02-18",19.5468,19.622,19.03,19.0863,2465780.0],["2004-02-19",20.1953,20.1953,19.1145,19.1145,3757600.0],["2004-02-20",18.8044,18.889,18.2876,18.4943,3302513.0],["2004-02-23",18.5319,18.5695,17.6955,17.9492,2503698.0],["2004-02-24",17.5358,17.8553,17.2632,17.5546,3248852.0],["2004-02-25",17.6297,17.8553,17.3478,17.8083,2395966.0],["2004-02-26",17.6391,17.8553,17.3854,17.5827,2325811.0],["2004-02-27",17.6767,17.8177,17.0565,17.1599,2896090.0],["2004-03-01",17.1974,17.5921,17.0941,17.5358,2144912.0],["2004-03-02",17.8835,18.015,17.4794,17.4888,2433884.0],["2004-03-03",17.5264,17.6955,17.3008,17.5921,1847452.0],["2004-03-04",17.5921,18.0432,17.5264,18.015,1825687.0],["2004-03-05",17.8271,18.297,17.7425,18.015,2634495.0],["2004-03-08",17.9586,18.2124,17.4794,17.564,4496732.0],["2004-03-09",17.3008,17.3948,16.8403,17.1974,2657150.0],["2004-03-10",17.1881,17.3008,16.7652,16.8685,2179887.0],["2004-03-11",16.6994,16.9625,16.3799,16.4457,2356337.0],["2004-03-12",16.7746,16.9813,16.549,16.8873,1308589.0],["2004-03-15",16.455,16.5208,15.8536,15.863,2155384.0],["2004-03-16",16.455,16.4832,16.1073,16.4363,2249974.0],["2004-03-17",16.643,17.0377,16.5396,16.9437,2403837.0],["2004-03-18",16.737,16.9155,16.3329,16.737,2462768.0],["2004-03-19",16.1355,16.3517,15.6469,15.7878,2848658.0],["2004-03-22",15.4025,15.6093,15.1864,15.4871,2062163.0],["2004-03-23",15.8724,16.004,15.5623,15.722,2109732.0],["2004-03-24",15.6375,16.1167,15.5717,15.9758,3745075.0],["2004-03-25",16.502,17.0001,16.4456,16.9625,2790754.0],["2004-03-26",16.9249,17.0847,16.7558,16.9625,2452501.0],["2004-03-29",17.1787,17.4606,17.1223,17.2726,1979482.0],["2004-03-30",16.9155,17.2538,16.7558,17.0941,3151251.0],["2004-03-31",17.3666,17.5639,17.1599,17.2256,1461220.0],["2004-04-01",17.329,17.7331,17.2256,17.5733,1339184.0],["2004-04-02",17.9492,18.3064,17.8083,18.203,2140668.0],["2004-04-05",17.9586,18.2876,17.7989,18.1748,1639860.0],["2004-04-06",17.7143,17.8553,17.5452,17.7425,3177944.0],["2004-04-07",17.6955,17.8553,17.2914,17.6579,3578755.0],["2004-04-08",17.6955,17.8459,17.3478,17.47,2513554.0],["2004-04-12",17.3478,17.8365,17.3478,17.7613,1261157.0],["2004-04-13",17.7801,17.8741,17.5076,17.5921,2034237.0],["2004-04-14",16.9813,17.3102,16.9813,17.1787,1806591.0],["2004-04-15",16.8216,16.9531,16.0885,16.2483,3875598.0],["2004-04-16",16.4738,16.6242,16.0322,16.5114,4119740.0],["2004-04-19",16.6336,16.8497,16.4456,16.8497,1289699.0],["2004-04-20",16.8591,16.8967,16.1167,16.2295,2007886.0],["2004-04-21",16.0697,16.3611,15.7972,15.9006,4010571.0],["2004-04-22",15.5999,15.7878,14.7541,15.6563,4258750.0],["2004-04-23",16.0228,16.0416,15.6187,15.8724,2142585.0],["2004-04-26",16.2013,16.2389,15.5153,15.6281,2972132.0],["2004-04-27",15.7972,15.957,15.5623,15.6844,3077057.0],["2004-04-28",15.3837,15.5341,15.036,15.083,2514033.0],["2004-04-29",14.8481,14.9796,14.4064,14.6037,4161491.0],["2004-04-30",14.8387,14.9514,14.4722,14.6319,2200420.0],["2004-05-03",14.942,15.3086,14.6319,14.9045,3450148.0],["2004-05-04",15.083,15.5153,14.989,15.2334,2807249.0],["2004-05-05",15.3179,15.4777,15.224,15.2898,2873298.0],["2004-05-06",14.9045,15.0642,13.5606,14.6695,3611129.0],["2004-05-07",14.5849,14.9514,14.5098,14.5755,2661120.0],["2004-05-10",14.3312,14.4816,14.0399,14.3218,1724937.0],["2004-05-11",14.6601,14.9233,14.5098,14.8857,2184336.0],["2004-05-12",14.5661,14.6507,14.0775,14.5661,2388643.0],["2004-05-13",14.3782,14.8575,14.35,14.6131,2503561.0],["2004-05-14",14.7729,14.8387,14.3876,14.4252,2396103.0],["2004-05-17",14.1902,14.5474,14.0023,14.2466,1404206.0],["2004-05-18",14.4158,14.7729,14.4064,14.5755,1413241.0],["2004-05-19",15.1018,15.2992,14.8199,14.8199,2100492.0],["2004-05-20",14.8199,14.8669,14.5286,14.6977,1114618.0],["2004-05-21",15.0924,15.1112,14.7165,14.9139,971500.0],["2004-05-24",15.177,15.2522,14.942,15.1676,1083339.0],["2004-05-25",15.1394,15.6844,15.0548,15.6844,1386137.0],["2004-05-26",15.5529,15.9194,15.3179,15.7878,2175028.0],["2004-05-27",16.0322,16.4926,16.0134,16.3705,2975417.0],["2004-05-28",16.2765,16.6148,16.1731,16.549,2334161.0],["2004-06-01",16.1731,16.3235,16.004,16.2107,2116097.0],["2004-06-02",16.3047,16.3141,15.863,15.9758,1847452.0],["2004-06-03",15.7126,15.8066,15.5623,15.5717,1603243.0],["2004-06-04",16.1261,16.2013,15.863,15.9852,1463205.0],["2004-06-07",16.3141,16.6712,16.2765,16.6712,1505983.0],["2004-06-08",16.3423,16.5584,16.2577,16.502,2534772.0],["2004-06-09",16.1261,16.1825,15.769,15.816,2024724.0],["2004-06-10",15.8536,15.9006,15.6844,15.8254,1411051.0],["2004-06-14",15.0924,15.1206,14.7259,14.8575,2817447.0],["2004-06-15",15.2616,15.3837,15.1582,15.3837,2451748.0],["2004-06-16",15.177,15.2146,14.9326,15.0548,1341374.0],["2004-06-17",14.942,14.989,14.4628,14.5661,2233137.0],["2004-06-18",14.5849,14.8857,14.5661,14.7259,1045215.0],["2004-06-21",14.9138,15.0454,14.7071,14.7823,923658.0],["2004-06-22",14.8293,15.2334,14.7823,15.2146,1631168.0],["2004-06-23",15.1958,15.4495,15.0078,15.3273,1612756.0],["2004-06-24",15.6563,15.7972,15.4213,15.4401,1099286.0],["2004-06-25",15.4025,15.7878,15.3743,15.5999,837007.0],["2004-06-28",16.0134,16.0134,15.5811,15.6187,1202227.0],["2004-06-29",15.6469,15.9852,15.6469,15.9852,1227962.0],["2004-06-30",16.1167,16.2389,15.8724,16.0791,1049116.0],["2004-07-01",16.2201,16.2201,15.6751,15.8348,1914802.0],["2004-07-02",15.5811,15.7408,15.4589,15.6844,1453349.0],["2004-07-06",15.4025,15.4213,15.0924,15.1394,2228825.0],["2004-07-07",15.083,15.3649,15.0454,15.2146,1570868.0],["2004-07-08",15.1582,15.5905,15.13,15.224,1953336.0],["2004-07-09",15.3743,15.6657,15.3555,15.5999,1331450.0],["2004-07-12",15.1582,15.1864,14.8763,15.036,2579329.0],["2004-07-13",15.0454,15.2146,14.8951,14.989,1301060.0],["2004-07-14",14.6413,14.6601,13.7768,13.9553,11268488.0],["2004-07-15",13.8049,13.9741,13.6264,13.7674,2518140.0],["2004-07-16",14.2466,14.303,13.9553,14.0211,2633195.0],["2004-07-19",13.9271,14.0399,13.6734,13.8613,2811424.0],["2004-07-20",13.9741,14.1902,13.9459,14.1808,2144433.0],["2004-07-21",14.4064,14.4534,13.8331,13.9177,2661394.0],["2004-07-22",13.711,14.0305,13.5136,13.9365,2773300.0],["2004-07-23",13.5042,13.5512,13.025,13.0625,2803621.0],["2004-07-26",13.0437,13.1377,12.7148,12.9216,2089609.0],["2004-07-27",12.9592,13.025,12.7148,13.0156,2477620.0],["2004-07-28",12.8934,12.9592,12.4893,12.837,2774327.0],["2004-07-29",12.9686,13.3727,12.9592,13.2693,1922947.0],["2004-07-30",13.1659,13.5042,13.1565,13.3351,1824592.0],["2004-08-02",13.1847,13.3821,13.0907,13.2975,1033922.0],["2004-08-03",13.0813,13.1189,12.6021,12.6772,1344044.0],["2004-08-04",12.5551,12.9686,12.5363,12.8558,1723773.0],["2004-08-05",12.931,12.931,12.4611,12.4799,1562176.0],["2004-08-06",12.6772,12.743,12.3577,12.4235,2202953.0],["2004-08-09",12.5363,12.6678,12.4423,12.5645,1057535.0],["2004-08-10",12.837,12.9404,12.743,12.9122,948572.0],["2004-08-11",11.9442,12.4517,11.8785,12.4517,3009023.0],["2004-08-12",11.9536,12.01,11.5871,11.7751,3563628.0],["2004-08-13",12.104,12.1604,11.963,12.104,1549240.0],["2004-08-16",12.2919,12.4329,12.2168,12.3013,1951283.0],["2004-08-17",12.5081,12.696,12.4141,12.6397,1965245.0],["2004-08-18",12.3107,12.9216,12.2825,12.884,2348876.0],["2004-08-19",12.9404,12.9968,12.7054,12.8276,1426108.0],["2004-08-20",12.5833,12.8464,12.4893,12.8088,1252260.0],["2004-08-23",12.884,13.0625,12.7712,12.9028,614015.0],["2004-08-24",12.9968,13.0156,12.5269,12.5833,1720762.0],["2004-08-25",12.4235,12.7994,12.2826,12.7148,2284265.0],["2004-08-26",12.6678,12.6772,12.4987,12.5739,814968.0],["2004-08-27",12.5081,12.5363,12.3577,12.4047,1695711.0],["2004-08-30",12.3859,12.4047,12.2732,12.3483,1037276.0],["2004-08-31",12.0476,12.1886,11.963,12.1604,1432337.0],["2004-09-01",12.2168,12.5269,12.198,12.4235,1396404.0],["2004-09-02",12.1886,12.6021,12.1416,12.5927,1580040.0],["2004-09-03",11.916,12.0852,11.5871,11.6623,2396240.0],["2004-09-07",12.0288,12.104,11.8409,11.9912,2662763.0],["2004-09-08",11.9818,12.2074,11.9442,11.9912,1117082.0],["2004-09-09",11.8597,12.3295,11.8221,12.3107,2748524.0],["2004-09-10",12.4705,12.9874,12.4141,12.931,2178313.0],["2004-09-13",13.025,13.3915,13.0062,13.1847,2524163.0],["2004-09-14",13.1001,13.3163,13.025,13.2599,1599273.0],["2004-09-15",12.931,12.9404,12.5739,12.6491,1964287.0],["2004-09-16",12.6772,12.9122,12.6772,12.7242,1953610.0],["2004-09-17",12.8934,12.9968,12.7712,12.9404,1416184.0],["2004-09-20",12.6772,13.1941,12.6678,13.0625,2754684.0],["2004-09-21",13.2881,13.5888,13.1283,13.5042,3274861.0],["2004-09-22",13.3539,13.429,12.9968,13.0625,2632031.0],["2004-09-23",13.025,13.0719,12.837,12.9498,1523163.0],["2004-09-24",12.9874,13.025,12.6021,12.6585,995319.0],["2004-09-27",12.5269,12.7242,12.4423,12.5363,1232753.0],["2004-09-28",12.4705,12.4893,12.2637,12.4423,2721214.0],["2004-09-29",11.916,12.0758,11.8597,11.9724,7826212.0],["2004-09-30",12.0288,12.198,11.9348,12.0946,2669949.0],["2004-10-01",12.3107,12.6209,12.2826,12.5457,3722899.0],["2004-10-04",12.7806,12.9686,12.7524,12.7806,2967272.0],["2004-10-05",12.8088,13.0062,12.7336,12.8464,1940332.0],["2004-10-06",12.7712,12.9122,12.6397,12.8746,1078821.0],["2004-10-07",12.8464,12.9498,12.7524,12.7618,949119.0],["2004-10-08",12.6115,12.6866,12.3859,12.4611,2188648.0],["2004-10-11",12.245,12.3201,12.1792,12.2732,1507831.0],["2004-10-12",11.8597,12.1604,11.7469,12.0476,2597535.0],["2004-10-13",12.2825,12.4141,12.1228,12.2919,3673413.0],["2004-10-14",12.3107,12.3201,12.01,12.0664,3227224.0],["2004-10-15",12.3859,12.5081,12.2638,12.4329,2151277.0],["2004-10-18",12.3013,12.3295,12.1604,12.2919,2430120.0],["2004-10-19",12.5175,12.6397,12.3577,12.3577,1642461.0],["2004-10-20",12.3483,12.6584,12.2731,12.5833,1865932.0],["2004-10-21",12.7524,13.1471,12.6303,13.1095,2183857.0],["2004-10-22",13.0343,13.0531,12.837,12.8746,2391586.0],["2004-10-25",12.8934,13.1189,12.884,13.0437,1731781.0],["2004-10-26",12.837,12.8746,12.7148,12.7994,1370668.0],["2004-10-27",12.7994,13.1753,12.7054,13.1095,2610950.0],["2004-10-28",13.2881,13.5794,13.2599,13.3727,3067064.0],["2004-10-29",13.476,13.5888,13.2975,13.3915,1542943.0],["2004-11-01",13.3915,13.429,13.2223,13.3163,1796530.0],["2004-11-02",13.3069,13.3727,13.1377,13.1753,2373448.0],["2004-11-03",13.6264,13.6452,13.2881,13.2975,3653222.0],["2004-11-04",13.2975,13.7862,13.2693,13.7016,4521235.0],["2004-11-05",14.0775,14.2842,13.9741,14.1433,2967409.0],["2004-11-08",14.303,14.5004,14.256,14.3594,2276325.0],["2004-11-09",14.2748,14.5004,14.256,14.444,1943754.0],["2004-11-10",14.3312,14.3406,14.1057,14.1339,1783662.0],["2004-11-11",14.1902,14.538,14.1245,14.444,1584763.0],["2004-11-12",14.6977,14.8199,14.4346,14.8105,2414788.0],["2004-11-15",14.6131,14.8481,14.5849,14.8011,2605338.0],["2004-11-16",14.538,14.7541,14.4816,14.6319,1338157.0],["2004-11-17",14.8575,15.2334,14.8481,15.1018,2879526.0],["2004-11-18",14.8387,15.1488,14.7353,15.0924,3738367.0],["2004-11-19",14.8951,14.9514,14.4534,14.5379,1637602.0],["2004-11-22",14.444,14.6789,14.35,14.6037,1376281.0],["2004-11-23",14.538,14.5849,14.3312,14.4534,862537.0],["2004-11-24",14.4158,14.4722,14.2466,14.397,1388190.0],["2004-11-26",14.5098,14.5755,14.444,14.4722,426751.0],["2004-11-29",14.8199,14.8857,14.6037,14.6131,1638971.0],["2004-11-30",14.5661,14.5755,14.303,14.3406,1021123.0],["2004-12-01",14.2654,14.8387,14.256,14.8105,2026777.0],["2004-12-02",14.8293,15.0078,14.7165,14.8199,2280021.0],["2004-12-03",15.4965,15.6281,15.4025,15.4025,1470803.0],["2004-12-06",15.4777,15.7596,15.4025,15.6093,1430420.0],["2004-12-07",15.7408,15.8348,15.3273,15.3555,2342443.0],["2004-12-08",15.2991,15.3461,15.0548,15.1864,1143228.0],["2004-12-09",14.6883,14.9984,14.4346,14.8199,1755052.0],["2004-12-10",14.6131,14.7823,14.6131,14.6131,725443.0],["2004-12-13",14.7823,14.9514,14.7541,14.8951,662268.0],["2004-12-14",14.8669,15.083,14.8575,15.0172,1096343.0],["2004-12-15",15.2052,15.2804,15.083,15.1018,1096001.0],["2004-12-16",14.9326,15.0454,14.6225,14.7917,1325495.0],["2004-12-17",14.8199,14.8763,14.5286,14.6225,1746634.0],["2004-12-20",14.5192,14.6037,14.3406,14.397,895801.0],["2004-12-21",14.5098,14.7353,14.5004,14.6601,718461.0],["2004-12-22",14.6601,14.7447,14.538,14.6789,711069.0],["2004-12-23",14.6789,14.8387,14.6695,14.7823,477879.0],["2004-12-27",14.7729,14.9045,14.7165,14.8105,777255.0],["2004-12-28",14.8857,14.8951,14.7823,14.7823,364124.0],["2004-12-29",14.6037,14.9233,14.5943,14.8669,1101134.0],["2004-12-30",14.9608,15.0454,14.8199,14.9139,439824.0],["2004-12-31",14.9796,15.1206,14.9233,14.9608,382673.0],["2005-01-03",15.1394,15.1864,14.7353,14.7823,1276968.0],["2005-01-04",14.7447,14.7917,14.1902,14.2936,1618300.0],["2005-01-05",14.209,14.2654,14.0399,14.0869,1786674.0],["2005-01-06",13.9835,14.0493,13.8237,13.8613,1695916.0],["2005-01-07",13.8989,13.9741,13.6076,13.7392,1506188.0],["2005-01-10",13.7392,14.1996,13.6828,13.9741,2001521.0],["2005-01-11",13.8519,13.9553,13.5794,13.6076,2273656.0],["2005-01-12",14.2466,14.397,14.0869,14.35,3603874.0],["2005-01-13",14.3218,14.35,14.1151,14.1527,1242198.0],["2005-01-14",14.2748,14.5567,14.256,14.5192,2892052.0],["2005-01-18",14.3124,14.5473,14.256,14.2842,2752288.0],["2005-01-19",14.3406,14.3688,13.8425,13.9083,3657808.0],["2005-01-20",13.758,14.0775,13.7298,13.8237,2403084.0],["2005-01-21",13.9741,14.1057,13.9177,14.0399,2099465.0],["2005-01-24",14.0587,14.1339,13.8143,13.8237,1653207.0],["2005-01-25",13.9741,14.1808,13.9553,14.0775,1058562.0],["2005-01-26",14.1996,14.3124,14.0775,14.2372,1532882.0],["2005-01-27",14.7259,15.0736,14.6225,15.0266,2848795.0],["2005-01-28",15.1676,15.2052,14.7917,15.0078,1351846.0],["2005-01-31",15.1676,15.4965,15.1394,15.4401,2736340.0],["2005-02-01",15.3649,15.5059,15.2428,15.4683,1549856.0],["2005-02-02",15.4965,15.6938,15.4589,15.5435,2640860.0],["2005-02-03",15.2428,15.2804,15.0736,15.2052,1267865.0],["2005-02-04",15.2052,15.8818,15.2052,15.8254,2071676.0],["2005-02-07",15.7972,15.8724,15.6657,15.6844,1781130.0],["2005-02-08",15.4777,15.8348,15.4683,15.8066,2661462.0],["2005-02-09",15.6375,15.6938,15.4777,15.5435,1615836.0],["2005-02-10",15.6751,15.8066,15.5435,15.6657,1481206.0],["2005-02-11",15.6469,16.4175,15.6187,16.2953,3999277.0],["2005-02-14",16.7464,16.8215,16.6524,16.7088,3539810.0],["2005-02-15",16.6806,16.9719,16.6148,16.784,2396172.0],["2005-02-16",16.5678,16.6618,16.4456,16.6148,1829246.0],["2005-02-17",16.8497,16.8967,16.4832,16.5866,1395240.0],["2005-02-18",16.5772,16.7746,16.502,16.643,876705.0],["2005-02-22",16.69,17.2444,16.643,16.8779,3189374.0],["2005-02-23",17.3572,17.376,16.8779,17.0565,4135345.0],["2005-02-24",17.1411,17.4042,16.9061,17.3666,4450121.0],["2005-02-25",17.3666,17.6955,17.3572,17.5921,1755737.0],["2005-02-28",17.4888,17.6391,17.0659,17.2162,1479906.0],["2005-03-01",17.3666,17.6109,17.329,17.5264,1204417.0],["2005-03-02",17.2632,17.4606,17.2068,17.3102,1501603.0],["2005-03-03",17.3102,17.3384,16.7934,16.8873,2546749.0],["2005-03-04",17.0471,17.0847,16.8497,16.9625,2885755.0],["2005-03-07",16.7652,16.9437,16.7464,16.8497,2814093.0],["2005-03-08",16.6524,16.7652,16.4738,16.5866,1743212.0],["2005-03-09",16.5208,16.6242,16.3987,16.4269,1163624.0],["2005-03-10",16.6242,16.6806,16.3987,16.5866,1803511.0],["2005-03-11",16.6524,16.7182,16.1825,16.2295,1622749.0],["2005-03-14",16.2765,16.4081,16.1919,16.3705,1341100.0],["2005-03-15",16.4926,16.502,16.0603,16.0603,1517892.0],["2005-03-16",16.004,16.1543,15.8348,15.9006,2768372.0],["2005-03-17",16.0322,16.1167,15.8536,15.9758,3790864.0],["2005-03-18",15.8818,15.8818,15.7314,15.7878,1383125.0],["2005-03-21",15.7126,15.7784,15.4777,15.6187,1605091.0],["2005-03-22",15.9476,16.2107,15.769,15.8066,2134372.0],["2005-03-23",15.9006,16.1731,15.863,16.0134,1625076.0],["2005-03-24",16.0228,16.1073,15.9006,15.9006,786290.0],["2005-03-28",15.8818,16.1449,15.7784,15.7878,794640.0],["2005-03-29",15.6751,15.8912,15.4119,15.4401,1454239.0],["2005-03-30",15.5247,15.8818,15.5247,15.863,1590512.0],["2005-03-31",15.8818,15.9758,15.4777,15.7596,2227935.0],["2005-04-01",15.7314,15.8254,15.3179,15.3931,2174822.0],["2005-04-04",15.2522,15.2992,15.1112,15.224,1465396.0],["2005-04-05",15.1488,15.224,15.0454,15.0924,1042751.0],["2005-04-06",15.1864,15.224,15.0736,15.1206,1357322.0],["2005-04-07",15.083,15.2616,15.036,15.2616,1521794.0],["2005-04-08",15.4213,15.5529,15.3555,15.4307,983547.0],["2005-04-11",15.5717,15.5811,15.2804,15.4025,826398.0],["2005-04-12",15.1676,15.4025,14.9608,15.3273,2060315.0],["2005-04-13",14.4158,14.4722,14.2748,14.3594,7084821.0],["2005-04-14",14.397,14.4346,14.1996,14.2184,2175028.0],["2005-04-15",14.1245,14.1714,13.8425,13.9177,3212235.0],["2005-04-18",13.9083,14.0963,13.8143,14.0587,1919661.0],["2005-04-19",14.2278,14.3218,14.0587,14.3124,1505299.0],["2005-04-20",14.4816,14.5098,14.2184,14.2842,1475183.0],["2005-04-21",14.6977,14.8011,14.5004,14.7353,2062916.0],["2005-04-22",14.7541,14.7823,14.5286,14.5755,1041451.0],["2005-04-25",14.6601,14.7165,14.491,14.5474,819212.0],["2005-04-26",14.0493,14.3782,14.0493,14.1808,2311437.0],["2005-04-27",13.9459,14.2278,13.8613,14.1339,1421523.0],["2005-04-28",13.5042,13.8331,13.4666,13.6264,2881785.0],["2005-04-29",13.5418,13.6828,13.1001,13.617,2649348.0],["2005-05-02",13.6452,13.6922,13.476,13.57,1494484.0],["2005-05-03",13.7486,13.8895,13.7016,13.7955,1151441.0],["2005-05-04",13.9553,14.1339,13.8895,14.0869,1797077.0],["2005-05-05",14.2936,14.444,14.1902,14.2372,1674767.0],["2005-05-06",14.1996,14.2654,14.1621,14.2184,1648005.0],["2005-05-09",14.3124,14.3218,14.1527,14.3124,608540.0],["2005-05-10",14.1057,14.2466,14.0305,14.1433,943780.0],["2005-05-11",14.1339,14.2372,13.9835,14.2278,811614.0],["2005-05-12",14.1433,14.3782,14.0869,14.1433,1783799.0],["2005-05-13",14.3124,15.1018,14.2936,14.8481,2793355.0],["2005-05-16",14.7165,15.0078,14.7165,14.9796,1060410.0],["2005-05-17",14.8763,15.1958,14.8387,15.0548,1470324.0],["2005-05-18",14.9045,15.3273,14.8481,15.2428,2306372.0],["2005-05-19",14.9796,15.0736,14.8575,14.8857,1463890.0],["2005-05-20",14.7823,15.0172,14.7823,14.9984,718804.0],["2005-05-23",15.0548,15.271,15.036,15.2146,1442467.0],["2005-05-24",14.8669,15.1676,14.8387,15.1488,2092347.0],["2005-05-25",15.1676,15.2052,14.989,15.083,850559.0],["2005-05-26",15.2898,15.5247,15.2804,15.5247,1351230.0],["2005-05-27",15.5247,15.5623,15.3837,15.5153,1513649.0],["2005-05-31",15.5059,15.5059,15.1394,15.1488,1272930.0],["2005-06-01",15.036,15.4025,15.0172,15.271,791834.0],["2005-06-02",15.3837,15.8442,15.3743,15.7972,2223212.0],["2005-06-03",15.6938,15.7314,15.4777,15.4871,1546023.0],["2005-06-06",15.271,15.318,15.1206,15.2522,866233.0],["2005-06-07",15.2146,15.3555,15.0548,15.0736,1133098.0],["2005-06-08",15.3743,15.4589,15.1864,15.1958,1104693.0],["2005-06-09",15.2898,15.4777,15.1394,15.4683,1025640.0],["2005-06-10",15.5059,15.5153,15.1582,15.271,1108047.0],["2005-06-13",15.1958,15.3461,15.1394,15.2428,943507.0],["2005-06-14",15.4683,15.5247,15.2898,15.3179,1543833.0],["2005-06-15",15.2804,15.4119,15.0266,15.2522,1268207.0],["2005-06-16",15.2804,15.4307,15.271,15.3649,1116603.0],["2005-06-17",15.5623,15.7408,15.5435,15.5811,1374638.0],["2005-06-20",15.3743,15.6375,15.3086,15.5247,827220.0],["2005-06-21",15.4495,15.7032,15.4307,15.6844,1033169.0],["2005-06-22",15.8442,15.91,15.722,15.8912,1067049.0],["2005-06-23",15.8348,16.0228,15.5811,15.5905,1681612.0],["2005-06-24",15.5059,15.5529,15.1488,15.177,1112701.0],["2005-06-27",15.1864,15.2334,15.0548,15.1206,826604.0],["2005-06-28",14.9984,15.1958,14.942,15.1488,1322004.0],["2005-06-29",15.0924,15.1206,14.9702,15.0266,757817.0],["2005-06-30",14.9514,14.9984,14.7165,14.7165,970405.0],["2005-07-01",14.7635,14.8387,14.5943,14.6601,1113249.0],["2005-07-05",14.5473,14.8199,14.5192,14.7541,686361.0],["2005-07-06",14.9514,15.0548,14.8763,14.8951,635575.0],["2005-07-07",14.6131,14.9608,14.6037,14.9326,1168826.0],["2005-07-08",14.8575,15.2146,14.8481,15.1582,902166.0],["2005-07-11",15.4777,15.8348,15.4401,15.8348,1667033.0],["2005-07-12",15.769,15.8912,15.6469,15.7784,2366877.0],["2005-07-13",15.4213,16.2765,15.3179,16.1919,9844844.0],["2005-07-14",16.1167,16.3893,16.0603,16.2577,3830493.0],["2005-07-15",15.9664,16.1261,15.8254,16.0697,1565256.0],["2005-07-18",15.8912,15.8912,15.6563,15.7596,1056235.0],["2005-07-19",15.91,16.2013,15.8348,16.1073,1494827.0],["2005-07-20",16.2201,17.0377,16.1261,17.0001,2480906.0],["2005-07-21",16.9249,17.0189,16.6712,16.737,1353694.0],["2005-07-22",16.8121,16.8779,16.6242,16.7464,921194.0],["2005-07-25",16.6054,16.7088,16.5396,16.5772,1466422.0],["2005-07-26",16.5772,16.6994,16.455,16.6336,1287851.0],["2005-07-27",16.3235,16.4644,16.1449,16.4175,1697217.0],["2005-07-28",16.4832,16.7088,16.3517,16.6806,1441166.0],["2005-07-29",16.6994,16.7182,16.4456,16.5396,954937.0],["2005-08-01",16.5678,16.69,16.5114,16.5584,605186.0],["2005-08-02",16.5772,16.8591,16.5772,16.8215,1207908.0],["2005-08-03",16.69,16.8028,16.5584,16.69,766441.0],["2005-08-04",16.5866,16.7464,16.5302,16.549,942206.0],["2005-08-05",16.5302,16.6148,16.2765,16.3799,480959.0],["2005-08-08",16.4457,16.4926,16.2201,16.2483,536399.0],["2005-08-09",16.3517,16.5302,16.3423,16.4457,483902.0],["2005-08-10",16.5678,16.7464,16.3423,16.3987,1516250.0],["2005-08-11",16.4081,16.5772,16.3517,16.5396,1116124.0],["2005-08-12",16.2765,16.3799,16.2577,16.3235,535167.0],["2005-08-15",16.2107,16.502,16.2107,16.4738,529486.0],["2005-08-16",16.4362,16.4362,15.9194,15.9288,1465669.0],["2005-08-17",16.2201,16.5678,16.2201,16.4644,2046215.0],["2005-08-18",16.2483,16.2671,16.1073,16.1449,1005449.0],["2005-08-19",16.2201,16.3329,16.2107,16.2577,420523.0],["2005-08-22",16.2953,16.455,16.2201,16.3987,733724.0],["2005-08-23",16.3799,16.3893,16.1167,16.1919,819622.0],["2005-08-24",15.91,16.1355,15.8066,15.8724,1489556.0],["2005-08-25",15.8536,15.9476,15.816,15.863,744128.0],["2005-08-26",15.91,15.9476,15.5905,15.6093,1189496.0],["2005-08-29",15.6093,15.9288,15.6093,15.8818,1278337.0],["2005-08-30",15.6938,15.7408,15.5999,15.7314,670071.0],["2005-08-31",15.5999,15.8818,15.5623,15.8818,1350272.0],["2005-09-01",15.7878,15.816,15.3367,15.5435,2375501.0],["2005-09-02",15.6469,15.7408,15.6093,15.6281,621955.0],["2005-09-06",15.9382,16.1261,15.9288,16.1167,1407765.0],["2005-09-07",16.0322,16.2389,15.957,16.2295,1566693.0],["2005-09-08",16.1825,16.3611,16.1731,16.2859,1128512.0],["2005-09-09",16.4269,16.5678,16.3611,16.4644,1403727.0],["2005-09-12",16.3517,16.5208,16.3235,16.5114,1651633.0],["2005-09-13",16.455,16.6524,16.4081,16.4738,1061300.0],["2005-09-14",16.4269,16.4832,16.1637,16.2483,1070676.0],["2005-09-15",16.1449,16.1637,15.8912,15.9664,1971405.0],["2005-09-16",16.1261,16.1919,16.0416,16.1637,998810.0],["2005-09-19",16.2013,16.2013,15.9006,15.9946,1324605.0],["2005-09-20",15.7596,15.9006,15.5435,15.5623,2744759.0],["2005-09-21",15.3461,15.5153,15.2334,15.2898,1975717.0],["2005-09-22",15.2428,15.2804,14.9608,15.1018,2095632.0],["2005-09-23",15.0642,15.2522,15.0642,15.1394,1228578.0],["2005-09-26",15.2898,15.3931,15.2052,15.271,953773.0],["2005-09-27",15.0548,15.2146,15.0548,15.1394,1701871.0],["2005-09-28",15.2616,15.3461,15.0266,15.2428,920236.0],["2005-09-29",15.2052,15.4589,15.0736,15.4025,2128554.0],["2005-09-30",15.3649,15.5435,15.3555,15.5153,911748.0],["2005-10-03",15.6093,15.722,15.5623,15.5811,759323.0],["2005-10-04",15.8912,16.0603,15.6844,15.7408,1969694.0],["2005-10-05",15.8536,15.8818,15.6093,15.6844,2310274.0],["2005-10-06",15.7972,15.9288,15.5529,15.722,2756326.0],["2005-10-07",15.7878,15.8254,15.5717,15.6844,1335830.0],["2005-10-10",15.6657,15.7032,15.4495,15.4683,1017837.0],["2005-10-11",15.4213,15.4965,15.271,15.3085,2050732.0],["2005-10-12",15.7972,15.8348,15.3837,15.4965,2426629.0],["2005-10-13",15.5811,16.3517,15.5059,16.2389,4914311.0],["2005-10-14",16.2859,16.3517,16.0979,16.1543,3537688.0],["2005-10-17",16.1919,16.2389,16.0791,16.1167,1191618.0],["2005-10-18",15.8724,15.91,15.722,15.7972,1886603.0],["2005-10-19",15.6751,15.9852,15.5811,15.9852,2187211.0],["2005-10-20",15.9194,15.9852,15.6751,15.6751,1585584.0],["2005-10-21",16.0134,16.2389,15.9194,16.0979,1579698.0],["2005-10-24",16.1355,16.2765,16.0791,16.2295,878484.0],["2005-10-25",16.1543,16.3517,16.1073,16.1825,1529186.0],["2005-10-26",16.3141,16.4175,16.0416,16.0791,4436227.0],["2005-10-27",16.0791,16.1073,15.7126,15.769,1484628.0],["2005-10-28",15.7502,15.9476,15.5717,15.9382,1848479.0],["2005-10-31",15.8536,15.9946,15.8348,15.957,2218216.0],["2005-11-01",15.8724,15.9758,15.769,15.91,1949298.0],["2005-11-02",16.004,16.6712,16.004,16.5208,2447573.0],["2005-11-03",17.0753,17.3384,17.0001,17.1035,3329343.0],["2005-11-04",17.0189,17.1505,16.8028,16.9719,1963192.0],["2005-11-07",16.9531,17.2162,16.9531,17.1505,1941016.0],["2005-11-08",16.9625,17.2162,16.9343,17.0659,1750672.0],["2005-11-09",17.1129,17.6203,17.0847,17.5076,3042013.0],["2005-11-10",17.4512,17.5921,17.2162,17.5076,1387164.0],["2005-11-11",17.4042,17.5264,17.2632,17.3384,1328438.0],["2005-11-14",17.4042,17.47,17.2444,17.3854,1331450.0],["2005-11-15",17.2914,17.6203,17.2632,17.4418,2444356.0],["2005-11-16",17.0753,17.2444,17.0471,17.1505,2231905.0],["2005-11-17",17.0565,17.1881,16.9343,17.1317,1627609.0],["2005-11-18",17.2632,17.5921,17.2632,17.5358,1163692.0],["2005-11-21",17.5452,17.8365,17.5452,17.6861,893063.0],["2005-11-22",17.6673,18.2406,17.6015,18.2218,2948381.0],["2005-11-23",18.3251,18.5225,18.3251,18.3721,1566214.0],["2005-11-25",18.4567,18.5413,18.3627,18.4755,383494.0],["2005-11-28",18.4849,18.4849,18.2124,18.3909,2562628.0],["2005-11-29",18.203,18.2876,18.109,18.1748,1501534.0],["2005-11-30",18.1654,18.1654,17.9774,17.9962,1228715.0],["2005-12-01",18.3533,18.8044,18.3439,18.7668,1624392.0],["2005-12-02",18.6541,18.8702,18.4473,18.5413,5615798.0],["2005-12-05",18.4003,18.4661,18.25,18.3439,2002890.0],["2005-12-06",18.6729,18.983,18.5601,18.8138,2007270.0],["2005-12-07",18.6165,18.7386,18.5507,18.6541,3680189.0],["2005-12-08",18.795,18.889,18.3345,18.5037,1959154.0],["2005-12-09",18.4379,18.6541,18.3533,18.5601,1482575.0],["2005-12-12",18.7198,18.7856,18.5037,18.5507,2184268.0],["2005-12-13",18.5977,19.0488,18.5789,18.7386,1323236.0],["2005-12-14",18.795,18.8984,18.6447,18.8138,880332.0],["2005-12-15",18.5883,18.6259,18.4473,18.5037,964724.0],["2005-12-16",18.6165,18.6729,18.4473,18.5131,797172.0],["2005-12-19",18.7668,18.889,18.5319,18.5507,2012677.0],["2005-12-20",18.5601,18.6635,18.4191,18.5319,1499549.0],["2005-12-21",18.5695,18.8608,18.5601,18.7762,1055756.0],["2005-12-22",18.5695,18.9078,18.5507,18.842,1010035.0],["2005-12-23",18.7198,18.9736,18.7198,18.8702,661242.0],["2005-12-27",18.889,19.0957,18.8702,18.9078,1563340.0],["2005-12-28",19.0394,19.077,18.795,18.9172,677737.0],["2005-12-29",18.8702,19.1897,18.8514,18.8984,853708.0],["2005-12-30",18.7574,18.9642,18.6635,18.8702,750220.0],["2006-01-03",19.1333,19.3119,18.9454,19.2179,1949777.0],["2006-01-04",19.3025,19.6596,19.2649,19.528,2132524.0],["2006-01-05",19.6878,19.9979,19.6596,19.9603,2250180.0],["2006-01-06",20.6557,20.6839,20.4866,20.6275,2340800.0],["2006-01-09",20.6933,21.2572,20.6557,21.1444,3514485.0],["2006-01-10",20.7403,20.9752,20.7403,20.9095,2082080.0],["2006-01-11",20.449,20.4772,20.0919,20.3174,3570062.0],["2006-01-12",19.6878,19.9603,19.6784,19.7254,3464384.0],["2006-01-13",19.7818,19.8851,19.622,19.7818,2413488.0],["2006-01-17",19.1615,19.4247,19.0488,19.3965,3287181.0],["2006-01-18",19.9979,20.8531,19.9885,20.1013,7109530.0],["2006-01-19",20.1389,20.6463,20.1107,20.3362,5666447.0],["2006-01-20",20.355,20.355,19.5186,19.622,1754026.0],["2006-01-23",20.1013,20.2422,19.8475,20.2047,2510474.0],["2006-01-24",20.2328,20.7215,20.2328,20.6369,4332260.0],["2006-01-25",20.7967,21.2384,20.7591,21.2102,3618042.0],["2006-01-26",21.7083,21.9526,21.5861,21.8022,2071060.0],["2006-01-27",21.9244,22.2157,21.8962,22.1499,4972763.0],["2006-01-30",21.8868,21.9714,21.5391,21.6425,1729180.0],["2006-01-31",21.3042,21.3511,21.0786,21.2384,2145460.0],["2006-02-01",21.1444,21.4827,21.1444,21.4545,2791370.0],["2006-02-02",21.5015,21.5861,21.0222,21.1632,1726306.0],["2006-02-03",20.8907,21.1068,20.8343,20.9283,1751699.0],["2006-02-06",20.8155,21.0974,20.7403,21.0504,2234711.0],["2006-02-07",21.088,21.3793,20.9659,21.0974,1774148.0],["2006-02-08",21.2666,21.4921,21.1162,21.4733,1673261.0],["2006-02-09",21.4545,21.7834,21.4263,21.4733,2084202.0],["2006-02-10",21.2478,21.2854,20.7497,21.0316,1722062.0],["2006-02-13",20.6933,20.9377,20.6745,20.8061,918867.0],["2006-02-14",20.7591,21.0692,20.6275,21.0034,1329123.0],["2006-02-15",21.0128,21.0504,20.6557,20.8437,1056372.0],["2006-02-16",21.0692,21.1538,20.6839,20.9001,1333161.0],["2006-02-17",20.6463,20.7685,20.4866,20.5524,1188264.0],["2006-02-21",20.5336,20.5993,20.2047,20.3644,1412830.0],["2006-02-22",19.9697,20.0073,19.716,19.9133,3025792.0],["2006-02-23",19.9791,19.9791,19.6502,19.6784,1003259.0],["2006-02-24",19.7066,19.7066,19.4153,19.4622,1805564.0],["2006-02-27",19.528,19.6032,19.3871,19.4904,2162365.0],["2006-02-28",19.6502,19.716,19.3777,19.4341,1579287.0],["2006-03-01",19.6972,20.1577,19.6784,20.1107,1312080.0],["2006-03-02",19.8288,20.1201,19.8288,20.0449,2717450.0],["2006-03-03",19.7912,20.1671,19.7536,19.9603,1247195.0],["2006-03-06",19.7254,19.8851,19.4528,19.575,1485587.0],["2006-03-07",19.4153,19.4435,18.8796,18.983,2432652.0],["2006-03-08",18.8232,19.0206,18.7292,18.9172,1408997.0],["2006-03-09",19.1897,19.2367,18.8608,18.8796,914897.0],["2006-03-10",18.8232,18.8984,18.6071,18.7386,1151509.0],["2006-03-13",19.0018,19.1709,18.9172,18.9548,1101819.0],["2006-03-14",18.936,19.4153,18.936,19.3965,555906.0],["2006-03-15",19.716,19.8006,19.5562,19.7442,1137273.0],["2006-03-16",19.6972,19.6972,19.1333,19.1521,2204869.0],["2006-03-17",18.9548,19.1333,18.8326,19.0394,1992965.0],["2006-03-20",18.9172,18.983,18.7104,18.7856,1570389.0],["2006-03-21",18.6071,18.983,18.4943,18.6071,3899759.0],["2006-03-22",18.4379,18.6165,18.4003,18.5695,1252670.0],["2006-03-23",18.6165,18.7762,18.3158,18.3815,2144844.0],["2006-03-24",18.4849,18.7856,18.3815,18.6917,1766688.0],["2006-03-27",18.6917,18.7574,18.5225,18.5977,1057193.0],["2006-03-28",18.4755,18.5507,18.1842,18.25,1171221.0],["2006-03-29",18.4755,18.6353,18.3439,18.5413,2517387.0],["2006-03-30",18.6917,18.842,18.5977,18.748,1535414.0],["2006-03-31",19.1145,19.2931,19.0112,19.1427,2002753.0],["2006-04-03",18.9454,19.2555,18.8796,19.0394,2064284.0],["2006-04-04",19.0112,19.3307,18.936,19.1521,2961317.0],["2006-04-05",19.03,19.5092,19.03,19.4247,2370505.0],["2006-04-06",19.716,19.9227,19.6314,19.8287,1183815.0],["2006-04-07",19.763,19.8194,19.2837,19.481,2786168.0],["2006-04-10",19.4998,19.5468,19.1145,19.2649,1533087.0],["2006-04-11",19.3119,19.3401,18.936,19.0206,1759912.0],["2006-04-12",18.8514,18.9642,18.701,18.8138,1697012.0],["2006-04-13",19.0957,19.2179,18.889,19.1897,1593592.0],["2006-04-17",19.2649,19.4529,18.936,19.0112,1208455.0],["2006-04-18",19.2085,19.8288,19.1709,19.5656,2531144.0],["2006-04-19",19.8288,20.449,19.7818,20.4114,10161262.0],["2006-04-20",20.1671,20.4114,20.1389,20.2422,3109568.0],["2006-04-21",20.4114,20.4866,20.1859,20.2892,1791054.0],["2006-04-24",20.2234,20.4678,20.0731,20.4114,900387.0],["2006-04-25",20.5054,20.5148,20.0731,20.2798,1347055.0],["2006-04-26",20.1577,20.2516,19.9885,20.1107,777803.0],["2006-04-27",19.7912,19.9791,19.7066,19.8757,1738763.0],["2006-04-28",19.9133,19.9697,19.7254,19.8663,960549.0],["2006-05-01",20.0355,20.0355,19.6878,19.763,950009.0],["2006-05-02",20.2234,20.3362,20.1201,20.2516,1072045.0],["2006-05-03",20.0355,20.1483,19.763,20.1201,2426561.0],["2006-05-04",20.1577,20.7121,20.1201,20.6463,2605612.0],["2006-05-05",20.9001,21.0316,20.7215,21.0316,1188059.0],["2006-05-08",21.0504,21.1632,21.0034,21.0598,1323921.0],["2006-05-09",20.8155,20.8155,20.543,20.6463,865480.0],["2006-05-10",20.5148,20.5712,20.1107,20.2047,1629457.0],["2006-05-11",20.1577,20.2234,19.3495,19.6126,1939373.0],["2006-05-12",19.1615,19.3119,18.8514,18.9172,2466327.0],["2006-05-15",18.889,18.9078,18.3064,18.5131,2798077.0],["2006-05-16",18.8232,18.842,18.1842,18.4285,1917676.0],["2006-05-17",18.5695,18.5977,17.6767,17.9492,2459962.0],["2006-05-18",18.1842,18.297,17.7425,17.7519,1372722.0],["2006-05-19",18.015,18.0526,17.6861,17.9868,2088651.0],["2006-05-22",17.7331,17.7519,17.2068,17.5733,1901524.0],["2006-05-23",18.7574,18.983,18.3815,18.5037,4100233.0],["2006-05-24",18.8044,19.0676,18.5225,18.9078,2796845.0],["2006-05-25",18.9642,19.1803,18.7292,19.1051,1845331.0],["2006-05-26",19.03,19.03,18.6823,18.842,1267591.0],["2006-05-30",19.0676,19.0957,18.842,18.9078,2022328.0],["2006-05-31",19.03,19.1333,18.8326,19.1145,1599478.0],["2006-06-01",18.983,19.6032,18.9266,19.575,1563819.0],["2006-06-02",19.8288,19.8663,19.4528,19.716,1736436.0],["2006-06-05",19.622,19.6408,19.0488,19.1239,1061231.0],["2006-06-06",18.8608,18.9078,18.5037,18.7011,1815694.0],["2006-06-07",18.6823,19.1521,18.5037,18.7292,1006886.0],["2006-06-08",18.5977,18.6917,18.1372,18.5789,2387684.0],["2006-06-09",18.4567,18.5695,18.0808,18.1748,1771000.0],["2006-06-12",18.4285,18.4661,18.0714,18.0808,1195314.0],["2006-06-13",18.1278,18.3345,17.9493,17.9962,1160818.0],["2006-06-14",18.3064,18.6447,18.2406,18.5225,1476347.0],["2006-06-15",18.8984,19.1709,18.8232,19.1333,1619601.0],["2006-06-16",18.983,19.0018,18.5225,18.6353,2497743.0],["2006-06-19",18.6917,18.7292,18.297,18.4097,2420948.0],["2006-06-20",18.3158,18.5319,18.1466,18.2312,2218353.0],["2006-06-21",18.5883,19.1521,18.5037,18.9454,1452323.0],["2006-06-22",18.7198,18.8326,18.5225,18.7105,1004080.0],["2006-06-23",18.6916,18.9642,18.5319,18.6823,1841224.0],["2006-06-26",18.701,18.8796,18.6259,18.8514,1357801.0],["2006-06-27",18.8232,18.8232,18.2312,18.2782,1749235.0],["2006-06-28",18.3251,18.3721,18.015,18.25,1055824.0],["2006-06-29",18.1466,18.8044,18.0432,18.795,1847726.0],["2006-06-30",18.9266,19.0018,18.795,19.0018,1068281.0],["2006-07-03",19.1145,19.2367,19.0863,19.1897,1112633.0],["2006-07-05",18.8702,18.9078,18.4943,18.6353,1758817.0],["2006-07-06",18.748,18.842,18.6823,18.748,1805564.0],["2006-07-07",18.5225,18.5883,18.2218,18.3157,3016689.0],["2006-07-10",18.5601,18.5883,18.1842,18.2594,1568268.0],["2006-07-11",18.1184,18.6353,18.0526,18.6071,2200557.0],["2006-07-12",18.4661,18.4661,18.0338,18.1184,1636028.0],["2006-07-13",17.8835,18.0432,17.5076,17.5452,2111990.0],["2006-07-14",17.5733,17.5921,17.2538,17.5076,1783115.0],["2006-07-17",17.3102,17.4324,17.1787,17.3478,942001.0],["2006-07-18",17.6297,17.7331,17.1693,17.6485,2440044.0],["2006-07-19",17.9117,18.8514,17.8835,18.748,4176685.0],["2006-07-20",18.6259,18.6353,17.7707,17.8835,4632457.0],["2006-07-21",17.7331,17.7425,17.3384,17.4418,3624202.0],["2006-07-24",17.6203,17.7425,17.4982,17.7049,2675425.0],["2006-07-25",17.7425,18.0338,17.6579,17.9868,1926095.0],["2006-07-26",17.7613,18.0526,17.6015,17.8741,1466080.0],["2006-07-27",17.9117,18.2688,17.8835,17.968,1918361.0],["2006-07-28",18.2876,18.6635,18.2218,18.5601,1816105.0],["2006-07-31",18.4003,18.7199,18.344,18.7011,1337952.0],["2006-08-01",18.4473,18.4755,18.062,18.3345,1697764.0],["2006-08-02",18.5789,18.748,18.4661,18.6071,845084.0],["2006-08-03",18.3721,19.0112,18.3627,18.8608,1231932.0],["2006-08-04",18.7574,18.842,18.156,18.3909,1360060.0],["2006-08-07",18.3815,18.5131,18.297,18.4003,919688.0],["2006-08-08",18.3627,18.6447,18.2688,18.3815,1782841.0],["2006-08-09",18.5883,19.03,18.5037,18.6071,3276299.0],["2006-08-10",18.4755,18.6259,18.3721,18.6259,1676547.0],["2006-08-11",18.4379,18.4567,18.0902,18.2312,974170.0],["2006-08-14",18.4661,18.8608,18.4661,18.5131,2613620.0],["2006-08-15",19.1145,19.2555,18.9924,19.2179,1040629.0],["2006-08-16",19.5186,19.8663,19.4153,19.8381,1622818.0],["2006-08-17",19.9227,20.2422,19.8945,20.0637,1363892.0],["2006-08-18",19.8945,20.1389,19.7348,20.0919,804154.0],["2006-08-21",20.0355,20.0355,19.7724,19.9039,1122147.0],["2006-08-22",19.5844,20.0449,19.5844,19.7912,1496880.0],["2006-08-23",19.7442,19.9415,19.5844,19.7348,1377855.0],["2006-08-24",19.763,19.7724,19.3871,19.6596,902235.0],["2006-08-25",19.5468,19.7442,19.528,19.6126,527022.0],["2006-08-28",19.5938,20.0637,19.5938,19.9885,1639381.0],["2006-08-29",20.2422,20.5336,20.0449,20.5054,2055250.0],["2006-08-30",20.4208,20.7027,20.308,20.6745,1241308.0],["2006-08-31",20.6839,20.7403,20.4866,20.7309,1758064.0],["2006-09-01",20.5618,20.6275,20.355,20.5054,845494.0],["2006-09-05",20.3456,20.6557,20.2704,20.6463,839950.0],["2006-09-06",20.9565,20.994,20.6933,20.7873,4321856.0],["2006-09-07",20.7685,21.3418,20.7215,21.229,4117344.0],["2006-09-08",21.1538,21.2666,21.041,21.1444,1245484.0],["2006-09-11",21.0034,21.3042,20.8155,21.135,1379635.0],["2006-09-12",21.3512,21.8022,21.3512,21.7834,1856898.0],["2006-09-13",21.6519,21.7552,21.5673,21.7083,1590238.0],["2006-09-14",21.4075,21.6143,21.323,21.5391,1196683.0],["2006-09-15",21.5297,21.5767,21.1444,21.3136,1382304.0],["2006-09-18",21.0974,21.4357,21.0786,21.3136,1382988.0],["2006-09-19",21.229,21.229,20.7215,20.9565,1186416.0],["2006-09-20",21.0786,21.2572,21.0034,21.2196,1089772.0],["2006-09-21",21.3887,21.4545,20.9095,21.0974,2136630.0],["2006-09-22",20.8907,20.9471,20.7121,20.8061,1074099.0],["2006-09-25",21.1068,21.4733,21.0034,21.3887,1681817.0],["2006-09-26",21.5203,21.8962,21.4545,21.8398,2019932.0],["2006-09-27",21.5579,21.8304,21.5391,21.6425,1374638.0],["2006-09-28",21.9714,22.0466,21.7364,21.9808,941590.0],["2006-09-29",22.0372,22.056,21.8116,21.8774,1343085.0],["2006-10-02",21.774,21.9996,21.6237,21.6707,1289767.0],["2006-10-03",21.7364,21.9244,21.6707,21.774,1843414.0],["2006-10-04",21.6613,22.1593,21.6049,22.1499,1657998.0],["2006-10-05",22.1123,22.1969,21.9244,22.0842,1368410.0],["2006-10-06",21.9526,22.0372,21.868,21.9244,1245757.0],["2006-10-09",21.8398,22.1217,21.8398,22.0842,1968668.0],["2006-10-10",22.0278,22.0372,21.8868,22.009,1092921.0],["2006-10-11",21.915,22.4319,21.915,22.1593,1165677.0],["2006-10-12",22.4976,22.836,22.3567,22.8172,1710153.0],["2006-10-13",22.6198,22.9017,22.554,22.789,1622133.0],["2006-10-16",22.7138,22.9299,22.648,22.8266,1807344.0],["2006-10-17",22.836,22.8829,22.3473,22.4319,1668744.0],["2006-10-18",21.5297,21.6331,20.6933,21.1726,7051215.0],["2006-10-19",20.9565,21.3887,20.9283,21.276,3175685.0],["2006-10-20",21.3042,21.4263,21.1444,21.3605,2907794.0],["2006-10-23",21.088,21.4357,21.0222,21.2948,1382920.0],["2006-10-24",21.1632,21.2854,20.9189,20.9565,1453212.0],["2006-10-25",20.9847,21.2478,20.9471,21.1726,1192713.0],["2006-10-26",21.4451,21.6519,21.3324,21.5673,1023587.0],["2006-10-27",21.8304,21.9056,21.3136,21.4451,2003711.0],["2006-10-30",21.3887,21.6425,21.3324,21.5485,1746360.0],["2006-10-31",21.6519,21.7177,21.3511,21.4639,928244.0],["2006-11-01",21.7458,21.774,21.229,21.276,4883922.0],["2006-11-02",21.3324,21.6989,21.3324,21.6613,2533403.0],["2006-11-03",21.7083,21.7083,21.3981,21.5109,2328754.0],["2006-11-06",21.7083,22.0372,21.6143,21.9432,1025503.0],["2006-11-07",22.1311,22.3191,22.0466,22.0842,1534524.0],["2006-11-08",21.8586,22.056,21.7646,22.009,958701.0],["2006-11-09",21.962,22.0654,21.8022,21.8398,1112907.0],["2006-11-10",22.0748,22.1405,21.915,22.009,974101.0],["2006-11-13",22.0372,22.2251,22.0278,22.1311,958359.0],["2006-11-14",22.7044,23.0239,22.3661,23.0239,1549514.0],["2006-11-15",23.0427,23.3904,23.0051,23.2401,1591607.0],["2006-11-16",23.0803,23.0991,22.7326,23.0145,2460646.0],["2006-11-17",23.0427,23.3528,22.9769,23.334,1684897.0],["2006-11-20",23.2025,23.7757,23.1555,23.7193,1617000.0],["2006-11-21",23.9167,24.1986,23.8603,23.9543,2422796.0],["2006-11-22",24.302,24.3584,24.0952,24.2738,1030157.0],["2006-11-24",23.7287,24.0013,23.6535,23.9073,1014620.0],["2006-11-27",23.5784,23.6441,23.0897,23.1273,2180092.0],["2006-11-28",23.2213,23.3904,22.9299,23.1837,2403016.0],["2006-11-29",23.5032,23.5502,23.1461,23.3622,1508652.0],["2006-11-30",23.5596,23.5596,23.2494,23.3998,1971337.0],["2006-12-01",23.6065,23.6441,23.0239,23.287,1177381.0],["2006-12-04",23.2494,23.6629,23.1085,23.4844,1056029.0],["2006-12-05",23.5126,23.7099,23.4656,23.5878,734683.0],["2006-12-06",23.5502,23.7851,23.4186,23.5972,660215.0],["2006-12-07",24.2644,24.2926,23.8415,23.8415,1127348.0],["2006-12-08",23.6535,23.9543,23.5784,23.6347,1423850.0],["2006-12-11",23.7099,23.8791,23.616,23.7005,1146924.0],["2006-12-12",23.5408,23.6066,23.2588,23.522,1591128.0],["2006-12-13",23.6347,23.7193,23.4092,23.5126,1902208.0],["2006-12-14",23.3246,23.522,23.287,23.4656,1829999.0],["2006-12-15",23.6441,23.7287,23.5032,23.6253,1174233.0],["2006-12-18",23.6253,23.6723,23.287,23.3434,878142.0],["2006-12-19",23.3528,23.3622,22.9487,23.0145,4061083.0],["2006-12-20",23.1461,23.1461,22.7514,22.8642,3065627.0],["2006-12-21",22.8829,22.9111,22.3755,22.5352,2704651.0],["2006-12-22",22.7232,22.7326,22.4413,22.5352,2361744.0],["2006-12-26",22.5822,22.9863,22.4882,22.8735,1328780.0],["2006-12-27",22.9675,23.1931,22.9393,23.1555,1415500.0],["2006-12-28",23.0709,23.2588,23.0145,23.1743,895938.0],["2006-12-29",23.24,23.3434,23.0991,23.1461,769932.0],["2007-01-03",22.9581,23.2494,22.601,22.9017,2934829.0],["2007-01-04",22.7608,23.2401,22.7514,23.1555,2469065.0],["2007-01-05",23.1555,23.2682,23.0239,23.2588,2578439.0],["2007-01-08",23.4844,23.7193,23.4092,23.522,1631373.0],["2007-01-09",23.5314,23.5596,23.0333,23.2682,1988106.0],["2007-01-10",22.9863,23.2213,22.8641,23.1931,2843114.0],["2007-01-11",22.9205,23.2964,22.8548,22.9769,2810671.0],["2007-01-12",23.0897,23.2588,23.0239,23.2213,2160996.0],["2007-01-16",23.381,23.428,22.6856,22.6856,2960017.0],["2007-01-17",24.1516,24.9692,24.0952,24.7061,10000007.0],["2007-01-18",24.3208,24.3396,23.569,23.6629,5993475.0],["2007-01-19",23.7475,23.8227,23.4092,23.6817,4760037.0],["2007-01-22",23.5596,23.6817,23.3152,23.6159,3119561.0],["2007-01-23",23.4656,23.7851,23.4092,23.6441,4334518.0],["2007-01-24",23.7945,24.0106,23.6253,24.0106,2884660.0],["2007-01-25",23.8039,24.0106,23.3998,23.4844,2204732.0],["2007-01-26",23.5972,23.9167,23.4092,23.8227,1998304.0],["2007-01-29",23.6253,23.6535,23.3246,23.4374,1630347.0],["2007-01-30",23.8039,23.8227,23.522,23.7945,1665459.0],["2007-01-31",23.5408,24.0106,23.4938,23.9449,2010008.0],["2007-02-01",23.8509,23.9261,23.6253,23.8227,1959291.0],["2007-02-02",23.6441,23.8509,23.6066,23.8321,2391038.0],["2007-02-05",23.5878,23.7569,23.5314,23.6629,1328986.0],["2007-02-06",23.7757,23.8321,23.475,23.7287,1781335.0],["2007-02-07",23.8979,24.2174,23.8791,24.114,1624392.0],["2007-02-08",23.9919,24.2644,23.9167,24.1704,1171564.0],["2007-02-09",24.2926,24.3396,23.522,23.6535,3553156.0],["2007-02-12",23.5314,23.5502,23.2025,23.2682,2176260.0],["2007-02-13",23.4562,23.5596,23.1555,23.381,2470776.0],["2007-02-14",23.9825,24.4523,23.9261,24.4335,2678231.0],["2007-02-15",24.1892,24.349,24.0952,24.2738,1066159.0],["2007-02-16",24.1798,24.5181,24.1798,24.4711,1313723.0],["2007-02-20",24.02,24.3208,23.8227,24.2362,2047858.0],["2007-02-21",23.7287,24.02,23.6817,23.9825,1291068.0],["2007-02-22",23.7851,24.0764,23.7851,23.9731,2819706.0],["2007-02-23",24.0764,24.3396,24.0764,24.208,2321978.0],["2007-02-26",24.067,24.1234,23.7287,23.8791,1558412.0],["2007-02-27",23.1837,23.4468,22.7984,22.9957,2948587.0],["2007-02-28",23.3152,23.3998,22.9017,23.0991,2475704.0],["2007-03-01",21.9902,22.601,21.8116,22.4225,3777517.0],["2007-03-02",22.2251,22.3285,21.8022,21.915,2820596.0],["2007-03-05",21.3981,21.8774,21.3324,21.5297,2903140.0],["2007-03-06",21.6895,21.8492,21.5767,21.7646,1948408.0],["2007-03-07",21.7646,21.8962,21.6237,21.6519,2432310.0],["2007-03-08",21.9714,22.1499,21.8962,21.9432,1758680.0],["2007-03-09",21.9338,22.0278,21.7552,21.868,1753478.0],["2007-03-12",21.868,22.3191,21.8586,22.2815,2035948.0],["2007-03-13",21.9432,22.0466,21.4545,21.5109,2060999.0],["2007-03-14",21.7458,21.7834,21.2854,21.6425,3736724.0],["2007-03-15",21.7646,22.0184,21.6989,21.868,2884317.0],["2007-03-16",22.0842,22.3943,22.0372,22.2533,3446862.0],["2007-03-19",22.2251,22.3473,22.0936,22.1499,2092894.0],["2007-03-20",21.9902,22.5916,21.9902,22.5634,1953268.0],["2007-03-21",22.4131,23.2776,22.3661,23.1649,3234479.0],["2007-03-22",23.0145,23.0427,22.8172,22.9393,2193097.0],["2007-03-23",22.9581,23.1931,22.9111,23.1649,1782772.0],["2007-03-26",23.1649,23.381,23.0427,23.3716,2616220.0],["2007-03-27",22.8547,23.0709,22.8172,22.9393,1666691.0],["2007-03-28",22.9017,23.0239,22.7514,22.7796,1397088.0],["2007-03-29",23.2776,23.2964,22.9393,23.1649,2319172.0],["2007-03-30",23.1085,23.3904,23.0803,23.2588,2049432.0],["2007-04-02",23.4186,23.4844,23.1743,23.3716,1542464.0],["2007-04-03",23.4562,23.6253,23.334,23.5314,1489214.0],["2007-04-04",23.6347,23.7663,23.5502,23.7005,896075.0],["2007-04-05",24.114,24.2174,24.0482,24.1328,1707415.0],["2007-04-09",24.067,24.2268,23.7851,24.0388,694848.0],["2007-04-10",23.8697,24.161,23.8603,24.0952,1639860.0],["2007-04-11",23.9167,23.9731,23.6817,23.7475,1459304.0],["2007-04-12",23.7381,24.3865,23.6535,24.3396,2642640.0],["2007-04-13",24.4335,24.4335,23.9355,24.2268,2115070.0],["2007-04-16",24.5087,24.5087,24.302,24.4805,1305578.0],["2007-04-17",24.4523,24.6027,24.1422,24.5275,2423686.0],["2007-04-18",25.4767,25.8901,25.2887,25.7586,4120698.0],["2007-04-19",25.3545,25.9183,25.3357,25.7116,3273561.0],["2007-04-20",26.2472,26.3788,25.9747,26.1251,3307304.0],["2007-04-23",25.7304,25.8901,25.6834,25.8338,1895911.0],["2007-04-24",26.1721,26.3506,26.0217,26.2285,1534867.0],["2007-04-25",26.0593,26.1063,25.7304,26.0499,2117329.0],["2007-04-26",25.7116,25.9465,25.58,25.8714,1584420.0],["2007-04-27",25.58,25.9089,25.4955,25.6646,2203500.0],["2007-04-30",25.58,25.9653,25.4579,25.6082,2104735.0],["2007-05-01",25.7398,25.8901,25.3921,25.7586,1756421.0],["2007-05-02",25.5612,25.6834,25.4767,25.58,1380251.0],["2007-05-03",25.7586,25.7586,25.4579,25.6458,1112838.0],["2007-05-04",25.8995,25.9183,25.6082,25.7868,589444.0],["2007-05-07",25.721,25.8056,25.5424,25.627,940084.0],["2007-05-08",25.3263,25.3263,25.0162,25.1759,1917471.0],["2007-05-09",24.7436,25.0538,24.7155,25.0538,2527996.0],["2007-05-10",24.7343,24.8094,24.0764,24.0764,2239776.0],["2007-05-11",24.3678,24.5369,24.2174,24.4899,1199557.0],["2007-05-14",24.5087,24.6497,24.161,24.3772,1935677.0],["2007-05-15",24.208,24.5651,24.1798,24.1798,2247852.0],["2007-05-16",23.8885,23.9824,23.6065,23.8791,3540084.0],["2007-05-17",24.0576,24.114,23.8697,23.9637,1428025.0],["2007-05-18",24.0952,24.1328,23.8697,23.9731,1160818.0],["2007-05-21",23.8979,24.1234,23.7475,23.7945,1906931.0],["2007-05-22",23.9167,23.9449,23.7005,23.8321,1626924.0],["2007-05-23",23.7851,23.8133,23.4656,23.475,3991817.0],["2007-05-24",23.6253,23.6723,23.2119,23.2682,1631442.0],["2007-05-25",23.4468,23.4656,23.1931,23.2494,1878732.0],["2007-05-29",23.5971,23.6253,23.1743,23.3152,1864221.0],["2007-05-30",23.0427,23.2588,22.8735,23.2025,2443330.0],["2007-05-31",24.9598,25.1102,24.1516,24.2174,6107640.0],["2007-06-01",24.7249,24.753,24.4711,24.6779,1514265.0],["2007-06-04",24.4523,24.6215,24.2268,24.2738,1937252.0],["2007-06-05",24.0952,24.1328,23.6629,23.7945,3937404.0],["2007-06-06",23.8791,23.9073,23.4562,23.4938,2827851.0],["2007-06-07",23.8509,24.0482,23.569,23.569,4210976.0],["2007-06-08",24.0482,24.2268,23.7851,24.1422,1580724.0],["2007-06-11",24.1892,24.2362,23.8885,23.9825,2301718.0],["2007-06-12",23.569,23.9073,23.4186,23.5314,2969804.0],["2007-06-13",23.8227,24.0858,23.5408,23.9825,1389901.0],["2007-06-14",23.9167,24.2362,23.6253,24.1328,2084339.0],["2007-06-15",24.9128,25.1759,24.9128,25.0444,3152688.0],["2007-06-18",25.5894,25.6552,25.4485,25.5706,2333819.0],["2007-06-19",25.4297,25.627,25.3545,25.5236,1384152.0],["2007-06-20",25.7304,25.7304,25.2041,25.2041,2374132.0],["2007-06-21",25.1853,25.815,25.129,25.7868,2033621.0],["2007-06-22",26.3882,26.407,26.0217,26.2285,2140532.0],["2007-06-25",26.313,26.313,25.7492,25.8244,1825550.0],["2007-06-26",25.9935,26.0029,25.4015,25.4861,2323278.0],["2007-06-27",25.5142,25.9089,25.4955,25.9089,1142269.0],["2007-06-28",25.768,26.1815,25.6082,25.9183,2720188.0],["2007-06-29",26.0405,26.1439,25.6458,25.7962,1286687.0],["2007-07-02",26.4258,26.595,26.3694,26.501,1619327.0],["2007-07-03",26.5574,26.595,26.4446,26.4916,814352.0],["2007-07-05",26.3882,26.5198,26.1909,26.407,1118519.0],["2007-07-06",26.4258,26.5292,26.266,26.454,1157327.0],["2007-07-09",26.595,26.7641,26.4352,26.5762,2090293.0],["2007-07-10",26.4446,26.6889,26.1439,26.2003,2726005.0],["2007-07-11",26.1251,26.3506,25.9183,26.0029,3392312.0],["2007-07-12",26.3694,26.8487,26.3318,26.8111,4255807.0],["2007-07-13",27.0085,27.0836,26.8393,26.9145,1202021.0],["2007-07-16",26.9521,27.0742,26.8205,26.9051,1363482.0],["2007-07-17",26.9427,28.3711,26.9145,28.108,7989041.0],["2007-07-18",28.2771,28.3053,26.9991,27.4689,5449752.0],["2007-07-19",28.5496,28.653,28.2865,28.5309,2728059.0],["2007-07-20",28.3241,28.6812,28.3241,28.4463,3396966.0],["2007-07-23",28.512,28.6342,28.3335,28.5684,2968436.0],["2007-07-24",28.5402,28.7846,28.2113,28.3805,3528653.0],["2007-07-25",28.9349,28.9913,28.2395,28.7564,2569473.0],["2007-07-26",28.4275,28.747,27.7415,28.2019,3286360.0],["2007-07-27",28.0234,28.0798,27.4971,27.4971,2356542.0],["2007-07-30",28.014,28.3053,27.7321,28.0798,1244183.0],["2007-07-31",28.061,28.2677,27.7227,27.779,1318788.0],["2007-08-01",27.6945,28.014,27.4313,27.9294,1983862.0],["2007-08-02",27.7415,27.8166,27.3843,27.7227,1694342.0],["2007-08-03",27.5817,27.6475,27.093,27.1306,1483396.0],["2007-08-06",27.234,27.6005,26.9521,27.5723,1740063.0],["2007-08-07",27.375,27.7227,27.0178,27.4783,1558480.0],["2007-08-08",27.4407,28.0798,27.4219,27.7603,3713043.0],["2007-08-09",27.2904,27.5441,26.7923,27.0272,2972748.0],["2007-08-10",26.1627,26.6983,25.9747,26.407,2959332.0],["2007-08-13",26.6137,26.8581,26.4634,26.5104,1482507.0],["2007-08-14",27.0742,27.2058,26.4164,26.5292,1920962.0],["2007-08-15",25.9183,25.9841,25.0256,25.082,4240955.0],["2007-08-16",25.0632,25.2605,24.3302,25.035,2123078.0],["2007-08-17",25.4297,26.0875,24.7718,25.0726,2579260.0],["2007-08-20",25.5518,25.8995,25.3733,25.8056,2090636.0],["2007-08-21",26.1157,26.4916,26.0123,26.2473,1543148.0],["2007-08-22",26.5292,26.7547,26.4258,26.6701,949188.0],["2007-08-23",26.8299,26.8299,26.5668,26.6795,1231042.0],["2007-08-24",26.7923,27.2058,26.7547,27.1306,1325564.0],["2007-08-27",27.0742,27.3656,27.0085,27.14,1109211.0],["2007-08-28",27.0085,27.1212,26.4352,26.5574,1317966.0],["2007-08-29",27.0742,27.5253,26.8299,27.4877,839950.0],["2007-08-30",27.2434,27.8354,27.2246,27.4689,1158901.0],["2007-08-31",28.0986,28.1174,27.7227,27.8824,974444.0],["2007-09-04",28.2959,28.9443,28.2959,28.7564,1664569.0],["2007-09-05",28.747,28.841,28.4275,28.7188,1321936.0],["2007-09-06",29.6022,29.8089,29.2826,29.5646,1360402.0],["2007-09-07",28.9255,29.0477,28.5684,28.7752,1731165.0],["2007-09-10",29.2827,29.4048,28.4181,28.7376,1531718.0],["2007-09-11",28.9162,29.0383,28.7,28.9631,992376.0],["2007-09-12",28.8504,29.2545,28.7846,28.9349,2429983.0],["2007-09-13",28.653,28.6624,28.2959,28.3429,3314764.0],["2007-09-14",28.1174,28.4369,28.0704,28.2395,960139.0],["2007-09-17",28.0704,28.1643,27.6475,27.779,1362524.0],["2007-09-18",28.1362,29.2451,27.9952,29.1511,1644241.0],["2007-09-19",29.1605,29.4236,29.0289,29.1699,1079711.0],["2007-09-20",29.1229,29.5646,29.0759,29.4424,2069349.0],["2007-09-21",30.119,30.2976,29.9875,30.0532,1211672.0],["2007-09-24",30.2788,30.5325,30.0908,30.2412,1586337.0],["2007-09-25",30.1848,31.0776,30.1848,31.04,1957511.0],["2007-09-26",31.2561,31.2561,30.6171,30.7393,1382372.0],["2007-09-27",30.6453,30.7769,30.3164,30.4573,1964698.0],["2007-09-28",30.993,31.134,30.7393,30.8802,2221364.0],["2007-10-01",30.7468,31.0906,30.3939,30.9277,1130052.0],["2007-10-02",30.6653,30.9368,30.6472,30.7287,1242472.0],["2007-10-03",30.3939,30.4844,29.7695,29.8872,1480479.0],["2007-10-04",29.3533,29.4981,29.1814,29.4076,1168013.0],["2007-10-05",28.9552,29.6248,28.928,29.4347,1032570.0],["2007-10-08",29.0909,29.4619,29.0456,29.2719,1335103.0],["2007-10-09",29.118,29.1361,28.5661,28.8828,2881109.0],["2007-10-10",28.4665,28.6566,28.0865,28.4756,1729189.0],["2007-10-11",28.5661,28.6294,27.6431,27.7789,1406790.0],["2007-10-12",27.8241,28.2584,27.797,28.1951,1948177.0],["2007-10-15",28.4575,28.8194,28.2675,28.5208,1891890.0],["2007-10-16",28.557,29.4347,28.4846,29.1814,2056978.0],["2007-10-17",31.3078,31.8054,30.9911,31.4978,2953104.0],["2007-10-18",31.7421,32.0859,31.7421,32.0769,1039962.0],["2007-10-19",31.8869,31.8869,30.8915,30.9458,897127.0],["2007-10-22",31.2806,31.6064,31.1539,31.4797,729806.0],["2007-10-23",32.1855,32.2217,31.8597,32.0588,2090858.0],["2007-10-24",32.5203,32.5474,31.3349,32.3845,1958341.0],["2007-10-25",32.5384,32.5384,31.4435,31.8145,1930313.0],["2007-10-26",31.4254,31.4887,30.8554,31.1721,853468.0],["2007-10-29",31.6064,32.2036,31.6064,31.8959,786247.0],["2007-10-30",31.7149,31.9683,31.5068,31.7511,980518.0],["2007-10-31",31.4978,31.6607,31.154,31.5973,1293138.0],["2007-11-01",31.0635,31.3802,30.6925,30.8915,1014937.0],["2007-11-02",31.4073,31.4978,30.9368,31.3621,990605.0],["2007-11-05",31.1178,31.543,31.0635,31.2444,902979.0],["2007-11-06",31.4978,31.5068,30.8282,31.1178,1684221.0],["2007-11-07",31.3802,31.6426,30.8192,30.8192,1354353.0],["2007-11-08",31.0092,31.1901,30.1043,30.8101,1617693.0],["2007-11-09",30.6834,31.0273,30.3577,30.421,1025871.0],["2007-11-12",30.5296,30.8734,30.0229,30.1134,1201816.0],["2007-11-13",30.2129,30.3396,29.6609,30.24,3494799.0],["2007-11-14",30.9006,30.9911,30.3758,30.4572,725032.0],["2007-11-15",29.8419,30.1405,29.6248,29.86,1728265.0],["2007-11-16",29.8419,29.9415,29.2809,29.8872,1127665.0],["2007-11-19",29.6067,29.7152,29.0457,29.1452,842072.0],["2007-11-20",30.1043,30.2129,29.3895,29.851,1073072.0],["2007-11-21",30.4029,30.5025,29.5886,30.0862,1664047.0],["2007-11-23",30.2039,30.3305,30.05,30.1405,449372.0],["2007-11-26",30.8734,30.9096,29.9233,29.9233,1130822.0],["2007-11-27",30.0862,30.2943,29.5705,30.0048,2237466.0],["2007-11-28",30.5296,31.5068,30.5296,31.4435,1236620.0],["2007-11-29",30.6834,30.9639,30.5929,30.8644,2569182.0],["2007-11-30",31.8416,31.9321,31.2173,31.4435,1191267.0],["2007-12-03",31.1992,31.2987,30.5387,30.6563,743743.0],["2007-12-04",30.4753,30.5296,30.2491,30.2491,1310540.0],["2007-12-05",31.3711,31.5702,31.1992,31.4435,1015861.0],["2007-12-06",31.0363,31.7059,31.0363,31.6516,1376375.0],["2007-12-07",31.6697,31.6969,31.3621,31.4706,1441132.0],["2007-12-10",31.8416,31.9774,31.6426,31.8235,1432970.0],["2007-12-11",31.8054,31.8507,30.3486,30.3758,1629705.0],["2007-12-12",31.172,31.2263,30.6653,31.0906,2029874.0],["2007-12-13",31.4706,31.6064,30.9549,31.4163,1362977.0],["2007-12-14",31.2263,31.3349,30.9639,30.9639,793562.0],["2007-12-17",30.783,30.8825,29.8419,29.9053,2463461.0],["2007-12-18",30.1948,30.3034,29.4528,29.7424,3109722.0],["2007-12-19",29.851,30.1315,28.9733,29.3623,2897664.0],["2007-12-20",29.2719,29.2719,28.7199,28.919,2459611.0],["2007-12-21",29.0366,29.118,28.8466,28.9099,1663970.0],["2007-12-24",28.9099,29.0909,28.7018,29.0366,604450.0],["2007-12-26",28.8285,29.1361,28.7742,29.0275,919765.0],["2007-12-27",28.9823,29.0004,28.3399,28.4394,1042811.0],["2007-12-28",28.8194,28.8918,28.5027,28.5842,523600.0],["2007-12-31",28.6113,28.7199,28.2403,28.3127,869330.0],["2008-01-02",28.4213,28.4303,27.5345,27.5707,3233230.0],["2008-01-03",27.4169,27.4893,27.0912,27.1002,2813580.0],["2008-01-04",27.1636,27.1726,25.4715,25.5439,4516435.0],["2008-01-07",25.1639,25.5348,25.0281,25.4896,3543848.0],["2008-01-08",25.8696,26.1411,25.1367,25.2091,1725878.0],["2008-01-09",25.2724,25.6615,24.9286,25.5982,2934162.0],["2008-01-10",24.8381,25.2634,24.6933,25.1277,1520981.0],["2008-01-11",24.3223,24.6481,24.2228,24.3223,1332177.0],["2008-01-14",25.3358,25.6887,25.1548,25.5982,2335564.0],["2008-01-15",25.1457,25.2815,24.5847,24.9376,2262645.0],["2008-01-16",22.5217,23.9785,22.2683,23.1641,11054967.0],["2008-01-17",23.6708,24.2409,23.1641,23.1913,3155768.0],["2008-01-18",23.1732,23.6527,22.9832,23.4989,4578189.0],["2008-01-22",22.2321,23.3089,22.2231,23.0827,2986060.0],["2008-01-23",22.5036,23.9061,22.2864,23.9061,2657886.0],["2008-01-24",24.6843,26.0416,24.6843,25.9873,5623695.0],["2008-01-25",26.1049,26.2135,24.82,24.9105,1572186.0],["2008-01-28",24.7114,25.0643,24.5305,25.0462,1567643.0],["2008-01-29",24.9376,25.001,24.5033,24.7205,1094247.0],["2008-01-30",23.9694,24.5938,23.6618,24.0599,3070067.0],["2008-01-31",23.0374,24.2499,23.0374,24.0599,3470467.0],["2008-02-01",24.1776,25.3267,24.1052,25.2905,2113881.0],["2008-02-04",24.2861,24.5214,24.1323,24.1957,2520210.0],["2008-02-05",23.3813,23.6256,22.775,22.8022,3378067.0],["2008-02-06",22.9922,23.3903,22.7208,22.8022,1394239.0],["2008-02-07",22.1869,22.8565,22.1055,22.7027,2315929.0],["2008-02-08",22.3588,22.6846,22.214,22.4674,3108105.0],["2008-02-11",22.4131,22.7117,22.3407,22.5941,2678445.0],["2008-02-12",22.2593,22.4493,22.015,22.0602,2470622.0],["2008-02-13",22.7298,23.8609,22.7298,23.6618,3406711.0],["2008-02-14",23.6889,23.7251,22.9832,22.9922,789327.0],["2008-02-15",22.5579,22.6122,22.205,22.3769,1584429.0],["2008-02-19",22.8746,22.9198,22.3498,22.4041,1086085.0],["2008-02-20",22.1959,22.6484,22.0331,22.5307,1351427.0],["2008-02-21",22.7931,22.9741,22.2593,22.3136,2353043.0],["2008-02-22",22.386,22.4764,21.9335,22.4764,1622852.0],["2008-02-25",22.3226,22.4855,22.015,22.4041,1639561.0],["2008-02-26",22.4764,23.137,22.4222,22.8655,1708938.0],["2008-02-27",22.9198,23.2365,22.8112,23.1008,1830752.0],["2008-02-28",22.9922,23.0103,22.4674,22.6303,1521751.0],["2008-02-29",22.1055,22.1778,21.6983,21.7888,1536535.0],["2008-03-03",21.5987,21.9969,21.4721,21.8159,3274194.0],["2008-03-04",21.2368,21.3906,20.8025,21.273,1959111.0],["2008-03-05",21.4178,21.825,21.3273,21.6078,2147915.0],["2008-03-06",21.7707,21.8249,21.3725,21.4087,1456378.0],["2008-03-07",21.3816,22.0059,21.3001,21.5625,971355.0],["2008-03-10",21.7435,21.7797,21.3906,21.4268,1345036.0],["2008-03-11",21.9516,22.0331,21.4359,21.9788,911141.0],["2008-03-12",21.8973,21.9516,21.5264,21.5535,908908.0],["2008-03-13",20.9472,21.6983,20.7663,21.5625,2437435.0],["2008-03-14",21.4902,21.5264,20.3048,20.5491,3567718.0],["2008-03-17",20.0967,20.5401,19.7619,20.1148,1783782.0],["2008-03-18",20.4315,21.2187,20.4224,21.083,2866325.0],["2008-03-19",20.4858,20.902,20.2234,20.2234,3026639.0],["2008-03-20",20.3139,20.8387,20.1872,20.8115,1345575.0],["2008-03-24",21.0015,21.9064,20.8387,21.5354,1126587.0],["2008-03-25",21.5987,21.8611,21.3725,21.7073,1003926.0],["2008-03-26",21.6892,21.8159,21.4811,21.6621,1496957.0],["2008-03-27",21.8159,21.8249,21.2911,21.2911,2404017.0],["2008-03-28",21.6168,21.8521,21.4721,21.5897,2931467.0],["2008-03-31",22.0512,22.5398,21.9969,22.4493,1851080.0],["2008-04-01",22.9108,23.5804,22.8203,23.4899,2747976.0],["2008-04-02",23.517,24.1776,23.3903,24.069,2959341.0],["2008-04-03",23.3361,23.9423,23.318,23.7161,2241162.0],["2008-04-04",23.5351,23.9061,23.3451,23.7251,2021173.0],["2008-04-07",23.8546,24.4053,23.8546,24.1207,1604141.0],["2008-04-08",22.744,22.8082,22.487,22.7348,5870480.0],["2008-04-09",22.7164,22.799,22.3309,22.6705,4057284.0],["2008-04-10",22.4227,23.1937,22.23,22.8082,2182719.0],["2008-04-11",22.4962,22.5604,21.8996,22.0097,1238776.0],["2008-04-14",22.1107,22.3493,21.9638,22.0464,1348424.0],["2008-04-15",22.3768,22.5237,21.9546,22.487,1969814.0],["2008-04-16",23.4048,25.0936,23.4048,24.9835,6750590.0],["2008-04-17",24.754,25.6443,24.7173,25.4975,5242006.0],["2008-04-18",25.8004,25.9472,25.5342,25.9472,3475472.0],["2008-04-21",25.369,25.525,25.2497,25.4608,2244935.0],["2008-04-22",25.1487,25.4332,24.9284,25.3415,3527832.0],["2008-04-23",26.0574,27.223,26.0574,27.0578,4170551.0],["2008-04-24",26.5071,27.1129,26.2685,26.8375,4750438.0],["2008-04-25",27.2414,27.2414,26.4887,26.9752,2880416.0],["2008-04-28",26.6907,26.7733,26.2042,26.2226,2855622.0],["2008-04-29",25.9931,26.0574,25.6076,25.8371,3166625.0],["2008-04-30",26.0298,26.397,25.8463,26.0298,1331407.0],["2008-05-01",26.2501,26.7824,25.883,26.5438,1195271.0],["2008-05-02",26.8926,27.2689,26.8926,27.1588,1290597.0],["2008-05-05",26.6815,26.7549,26.397,26.4704,1859242.0],["2008-05-06",26.7366,27.3699,26.6815,27.2414,3037573.0],["2008-05-07",27.6452,27.7921,27.0486,27.1771,5066908.0],["2008-05-08",26.9752,27.1496,26.7549,27.0853,3444672.0],["2008-05-09",26.8375,27.0486,26.6815,26.7549,1334179.0],["2008-05-12",26.7641,27.0027,26.6907,26.8834,2912063.0],["2008-05-13",26.5622,26.8467,26.4979,26.7733,3516205.0],["2008-05-14",27.0303,27.3332,26.8834,26.9936,2464000.0],["2008-05-15",27.3148,27.7003,27.2138,27.6819,3213056.0],["2008-05-16",27.6636,27.893,27.1496,27.8104,2211517.0],["2008-05-19",27.7095,27.8563,27.2689,27.3607,1611841.0],["2008-05-20",27.1679,27.5443,27.1588,27.48,2184182.0],["2008-05-21",27.324,27.5993,27.067,27.0853,1611302.0],["2008-05-22",27.4158,27.7645,26.966,27.2964,2014012.0],["2008-05-23",26.5805,26.81,26.3327,26.6631,4148144.0],["2008-05-27",26.6264,27.1588,26.6264,27.1312,1657579.0],["2008-05-28",27.2597,27.324,26.8834,27.2505,1159312.0],["2008-05-29",26.7824,27.2689,26.7641,27.1863,1078847.0],["2008-05-30",27.3423,27.5534,27.2597,27.4984,805035.0],["2008-06-02",26.81,26.966,26.5713,26.7457,1213135.0],["2008-06-03",27.1312,27.2414,26.7274,26.9109,1013166.0],["2008-06-04",26.7641,27.3515,26.7457,26.9477,1412180.0],["2008-06-05",26.8559,26.911,26.4887,26.8008,1519287.0],["2008-06-06",26.2868,26.296,25.6719,25.6719,1235773.0],["2008-06-09",26.039,26.0849,25.1487,25.4883,1170400.0],["2008-06-10",24.7449,24.9376,24.5613,24.754,2511740.0],["2008-06-11",24.956,24.9835,24.5154,24.5613,1228150.0],["2008-06-12",24.7999,25.2588,24.7724,24.8825,1413720.0],["2008-06-13",24.9009,25.2313,24.7724,25.0386,1058827.0],["2008-06-16",25.2864,25.7453,25.2772,25.6627,1007930.0],["2008-06-17",26.1032,26.1216,25.5617,25.5984,1084622.0],["2008-06-18",25.011,25.2221,24.6898,24.699,2090704.0],["2008-06-19",24.0932,24.1574,23.2212,23.928,5727183.0],["2008-06-20",23.3589,23.414,22.7073,22.7715,3318469.0],["2008-06-23",22.8082,22.9459,22.3493,22.3952,2362437.0],["2008-06-24",23.4874,23.6526,22.8358,22.9,7311843.0],["2008-06-25",22.7348,23.2396,22.6705,22.9459,5355658.0],["2008-06-26",22.7715,22.8174,22.1933,22.2392,2171400.0],["2008-06-27",22.2575,22.6981,22.0189,22.5604,3105718.0],["2008-06-30",22.542,22.6981,22.3768,22.3952,1441209.0],["2008-07-01",22.0831,22.5971,21.8996,22.4503,3435894.0],["2008-07-02",22.5329,22.5788,21.5324,21.5508,2773155.0],["2008-07-03",22.0831,22.2208,21.6517,21.8904,1719718.0],["2008-07-07",22.0739,22.2851,21.5875,21.872,1271578.0],["2008-07-08",21.2295,21.459,20.8716,21.0368,4000381.0],["2008-07-09",21.5324,21.56,20.7798,20.7798,2507967.0],["2008-07-10",20.6513,21.0093,20.5595,20.9267,2059596.0],["2008-07-11",20.7339,21.0919,20.5136,20.8165,2747976.0],["2008-07-14",21.0093,21.1836,20.8349,21.0093,1979285.0],["2008-07-15",21.6059,22.3952,21.0368,21.6609,4115034.0],["2008-07-16",20.0731,21.4131,19.761,20.8624,11241076.0],["2008-07-17",20.9267,21.4774,20.6054,21.3856,5050507.0],["2008-07-18",21.4957,21.7802,20.9725,21.5967,1886962.0],["2008-07-21",22.0281,22.1015,21.6793,21.7802,2516206.0],["2008-07-22",21.101,21.5783,20.9817,21.2938,2666048.0],["2008-07-23",21.2938,21.6517,21.0735,21.1653,2535995.0],["2008-07-24",20.9175,20.945,20.3484,20.4861,2926847.0],["2008-07-25",20.8899,21.202,20.7614,21.0093,1666126.0],["2008-07-28",21.1836,21.202,20.5871,20.6421,1628627.0],["2008-07-29",20.8532,21.2571,20.7798,21.2204,1951796.0],["2008-07-30",21.3764,21.7802,21.358,21.5967,2384459.0],["2008-07-31",21.0827,21.5141,20.8624,20.9175,3346035.0],["2008-08-01",21.046,21.0827,20.5228,20.6054,2003463.0],["2008-08-04",20.9267,21.046,20.8073,20.8349,1917377.0],["2008-08-05",21.5967,22.129,21.4865,22.0923,1957340.0],["2008-08-06",22.2667,22.3034,21.9363,22.2116,2695385.0],["2008-08-07",22.2208,22.5696,22.0831,22.1933,1074150.0],["2008-08-08",21.1194,22.0923,21.0827,22.0097,2463538.0],["2008-08-11",22.2392,22.6705,22.2116,22.4778,1888810.0],["2008-08-12",22.7256,22.9367,22.4962,22.7899,1992606.0],["2008-08-13",22.9184,23.2304,22.8358,23.1295,1700776.0],["2008-08-14",22.5053,22.7623,22.4594,22.6063,2348423.0],["2008-08-15",22.5788,22.7256,22.386,22.6247,932932.0],["2008-08-18",22.2208,22.4044,21.7619,22.0556,1010317.0],["2008-08-19",21.6517,21.817,21.3764,21.4774,1901977.0],["2008-08-20",21.4406,21.5324,21.0643,21.2295,1812349.0],["2008-08-21",21.4131,21.817,21.3213,21.6976,2339183.0],["2008-08-22",21.5875,21.8078,21.4957,21.6426,980749.0],["2008-08-25",21.7252,21.7711,21.4131,21.4131,1083852.0],["2008-08-26",21.8445,21.9822,21.6242,21.7802,1201354.0],["2008-08-27",21.8078,22.2483,21.6976,22.2208,2194654.0],["2008-08-28",22.542,22.5971,22.386,22.4962,1074458.0],["2008-08-29",22.1107,22.1657,21.6701,21.7068,1287440.0],["2008-09-02",22.5879,22.643,21.8904,22.0189,1944943.0],["2008-09-03",21.6609,21.7986,21.1102,21.1928,2047892.0],["2008-09-04",20.5595,20.7339,20.0639,20.1557,1962345.0],["2008-09-05",19.5499,20.2016,19.5224,20.0914,3091011.0],["2008-09-08",20.1557,20.2842,19.4948,19.8895,2583350.0],["2008-09-09",19.6142,19.7702,19.1461,19.2287,2509122.0],["2008-09-10",19.3113,19.5774,19.1093,19.3755,4072453.0],["2008-09-11",18.8982,19.3296,18.8248,19.2837,3307150.0],["2008-09-12",18.7055,18.7055,18.1915,18.4026,4132359.0],["2008-09-15",18.1823,18.6321,18.063,18.1181,4127508.0],["2008-09-16",18.164,18.9992,18.164,18.8982,4056899.0],["2008-09-17",17.8427,18.0263,17.1819,17.5857,4416258.0],["2008-09-18",17.8611,18.6137,17.4389,18.3751,3129742.0],["2008-09-19",19.3296,19.9079,19.1369,19.3296,3518438.0],["2008-09-22",18.99,19.091,18.219,18.2282,3211439.0],["2008-09-23",18.3659,18.3659,17.4205,17.4572,2673055.0],["2008-09-24",17.5949,17.6041,17.136,17.2278,3763914.0],["2008-09-25",17.6133,17.6408,17.2002,17.2645,3050971.0],["2008-09-26",16.8331,17.2737,16.8056,17.1176,5506963.0],["2008-09-29",16.2273,16.2916,14.8047,14.9515,5112184.0],["2008-09-30",16.1723,16.2916,15.8418,16.1631,3232999.0],["2008-10-01",16.2549,16.4843,15.9703,16.3834,1906289.0],["2008-10-02",16.4752,16.4843,15.6032,15.6032,3099943.0],["2008-10-03",15.6858,16.209,15.3829,15.3921,2720949.0],["2008-10-06",15.4196,15.4839,14.0704,14.7588,3930927.0],["2008-10-07",15.4105,15.4564,13.9603,13.9603,2493876.0],["2008-10-08",14.5385,15.1443,13.8777,14.2723,5473545.0],["2008-10-09",14.7404,14.7772,13.3086,13.4555,2692921.0],["2008-10-10",13.483,14.2081,12.7671,13.5656,3991218.0],["2008-10-13",14.4008,14.8414,13.841,14.8047,2072994.0],["2008-10-14",14.2448,14.3733,13.1342,13.4279,3803107.0],["2008-10-15",13.0424,14.4192,13.0424,13.6207,8365049.0],["2008-10-16",13.8042,14.4743,13.0516,14.3917,4248244.0],["2008-10-17",13.7584,15.0984,13.4555,14.0612,3512509.0],["2008-10-20",14.5293,15.8327,14.4743,15.6491,6019706.0],["2008-10-21",14.8873,15.3554,14.5018,14.5202,2646644.0],["2008-10-22",14.0796,14.3274,13.1251,13.382,2466772.0],["2008-10-23",13.9144,14.1897,13.2719,14.0062,4435200.0],["2008-10-24",13.0333,14.7772,12.9782,14.3825,3636325.0],["2008-10-27",14.9515,15.1351,14.2632,14.3825,3375757.0],["2008-10-28",14.5936,15.5298,14.0429,15.5114,2732422.0],["2008-10-29",15.1351,15.6858,14.9515,15.2361,3624775.0],["2008-10-30",15.4655,15.7501,15.025,15.6216,1769152.0],["2008-10-31",15.181,16.4384,15.1076,16.108,2531683.0],["2008-11-03",15.9612,16.3191,15.8051,16.2457,3595900.0],["2008-11-04",16.6863,17.5031,16.5486,17.292,3115420.0],["2008-11-05",16.5853,16.9524,15.8785,15.9244,2670052.0],["2008-11-06",15.5481,15.7042,14.3825,14.4376,3243240.0],["2008-11-07",15.0525,15.5206,14.8047,15.2085,3196347.0],["2008-11-10",16.0162,16.0254,14.9057,15.0617,2271038.0],["2008-11-11",14.8965,14.9332,14.254,14.3641,2352119.0],["2008-11-12",13.6482,14.0245,13.4371,13.5014,2550702.0],["2008-11-13",13.382,14.667,12.8589,14.6578,2997148.0],["2008-11-14",13.6849,14.4376,13.6207,13.8318,1798489.0],["2008-11-17",13.6941,13.8226,13.2719,13.2994,1175559.0],["2008-11-18",13.2627,13.6207,12.9139,13.3545,1999074.0],["2008-11-19",13.0241,13.2168,12.1705,12.1705,2267419.0],["2008-11-20",12.0971,12.7304,11.6014,11.6198,2694461.0],["2008-11-21",12.6661,12.6845,11.8676,12.6478,3247860.0],["2008-11-24",13.1709,13.997,12.9598,13.7675,1719949.0],["2008-11-25",13.9786,13.9786,13.327,13.6666,1955415.0],["2008-11-26",13.5289,14.41,13.4463,14.3917,1696772.0],["2008-11-28",13.7675,14.0704,13.74,14.0704,471394.0],["2008-12-01",13.1618,13.2535,12.6202,12.6202,1895663.0],["2008-12-02",12.7671,13.2077,12.5835,13.0149,2228534.0],["2008-12-03",12.5285,13.3178,12.5285,13.2444,2242317.0],["2008-12-04",12.9139,13.2811,12.7212,12.9048,2399474.0],["2008-12-05",12.7487,13.0792,12.4459,13.0057,3379068.0],["2008-12-08",12.8864,13.4004,12.8405,13.2719,2620772.0],["2008-12-09",13.0241,13.9144,12.9323,13.5656,2692998.0],["2008-12-10",14.2723,15.0066,14.0612,14.7404,3235386.0],["2008-12-11",14.8689,15.2177,14.3458,14.5752,1655038.0],["2008-12-12",14.4467,15.1718,14.4467,15.0892,2239468.0],["2008-12-15",15.5114,15.539,15.0158,15.4196,2463538.0],["2008-12-16",15.3737,16.0254,15.181,15.9795,2881417.0],["2008-12-17",15.4655,16.2182,15.4655,15.9153,2859703.0],["2008-12-18",16.2182,16.5119,15.4196,15.7133,4435816.0],["2008-12-19",16.0346,16.1539,15.7868,15.9887,1892121.0],["2008-12-22",16.1631,16.1631,15.4931,15.7868,1735503.0],["2008-12-23",16.1906,16.264,15.8327,15.9244,1618771.0],["2008-12-24",15.851,16.0988,15.851,15.9612,466928.0],["2008-12-26",15.9153,16.1172,15.9153,16.0346,375760.0],["2008-12-29",16.0162,16.0713,15.6307,15.7684,1222606.0],["2008-12-30",16.1447,16.5027,15.9612,16.4293,874797.0],["2008-12-31",16.3558,16.6495,16.3099,16.5853,1101331.0],["2009-01-02",16.2457,16.778,16.0713,16.7046,2020865.0],["2009-01-05",16.3375,16.7689,16.3099,16.6312,1298528.0],["2009-01-06",16.778,17.1911,16.6771,17.0259,2097403.0],["2009-01-07",16.3925,16.5761,16.0621,16.2732,1948485.0],["2009-01-08",16.3283,16.4017,15.9244,16.4017,1676675.0],["2009-01-09",15.952,15.9887,15.438,15.4931,1437128.0],["2009-01-12",15.0525,15.1626,14.7772,14.9148,1547931.0],["2009-01-13",14.7772,15.2728,14.7496,15.0341,2116422.0],["2009-01-14",14.5936,14.6578,14.1714,14.2907,2965347.0],["2009-01-15",14.8322,15.3646,14.6119,15.181,3920994.0],["2009-01-16",15.594,15.594,14.8598,15.337,2281356.0],["2009-01-20",15.1535,15.2636,14.5936,14.6395,1737813.0],["2009-01-21",15.1259,15.2636,14.6119,15.1994,2150610.0],["2009-01-22",14.4376,14.8689,14.3366,14.6211,1610840.0],["2009-01-23",13.9052,15.0158,13.896,14.8873,2391235.0],["2009-01-26",14.8598,15.3279,14.7863,14.924,1600445.0],["2009-01-27",15.2177,15.6675,15.1718,15.6216,1541463.0],["2009-01-28",16.7597,16.7689,16.2549,16.4752,2903747.0],["2009-01-29",15.8235,15.8235,15.1626,15.3003,2091012.0],["2009-01-30",15.4839,15.6032,15.0617,15.181,1245090.0],["2009-02-02",15.0433,15.4931,15.0158,15.3187,1916222.0],["2009-02-03",15.3737,15.8786,15.08,15.796,2512818.0],["2009-02-04",15.4839,16.0621,15.4288,15.6307,2183258.0],["2009-02-05",15.6675,16.1264,15.3829,15.9428,2656577.0],["2009-02-06",16.3925,16.9432,16.3191,16.7964,2264493.0],["2009-02-09",17.0534,17.1176,16.7505,17.0534,2663584.0],["2009-02-10",16.4476,16.7046,15.7776,15.9703,2845304.0],["2009-02-11",15.9795,16.209,15.6032,15.8051,1859781.0],["2009-02-12",15.5481,15.851,15.2544,15.8051,1956262.0],["2009-02-13",16.3099,16.6404,16.1447,16.2824,2395085.0],["2009-02-17",15.4655,15.4931,14.8965,14.9791,2455838.0],["2009-02-18",15.0525,15.0525,14.6119,14.7863,1493646.0],["2009-02-19",14.7955,14.8598,14.2723,14.3917,2429119.0],["2009-02-20",13.9511,14.4192,13.9144,14.2081,2743741.0],["2009-02-23",14.0429,14.0888,13.4555,13.5105,1737967.0],["2009-02-24",13.6758,14.1989,13.5564,14.1163,1599983.0],["2009-02-25",14.0062,14.6119,13.74,14.2815,2762760.0],["2009-02-26",14.5293,14.7955,14.0704,14.153,2696463.0],["2009-02-27",13.8501,14.2356,13.7675,13.8869,2631398.0],["2009-03-02",13.483,13.6574,13.0424,13.1067,2884035.0],["2009-03-03",13.3362,13.3729,12.8772,13.1342,2057209.0],["2009-03-04",13.5564,14.5202,13.5564,14.3274,4253865.0],["2009-03-05",13.7308,13.997,13.3453,13.4646,3644718.0],["2009-03-06",13.7492,14.0062,13.1159,13.4279,2336180.0],["2009-03-09",13.3086,13.6666,13.125,13.1526,1533994.0],["2009-03-10",14.0337,14.6854,13.8777,14.4376,2951872.0],["2009-03-11",15.3279,15.4931,14.6578,15.0066,5079844.0],["2009-03-12",14.7037,15.0617,14.5844,15.025,5065368.0],["2009-03-13",14.9974,15.3737,14.9332,15.3187,2176944.0],["2009-03-16",15.8418,15.8786,15.0617,15.1994,3445904.0],["2009-03-17",15.025,15.796,14.8598,15.7868,2190342.0],["2009-03-18",15.5573,16.466,15.4564,16.365,2578114.0],["2009-03-19",16.8515,16.8698,16.2457,16.3283,3959494.0],["2009-03-20",16.1723,16.3925,15.3462,15.5114,3687915.0],["2009-03-23",15.8602,16.4752,15.7592,16.4752,1797180.0],["2009-03-24",15.9153,16.2457,15.6583,15.7042,2195732.0],["2009-03-25",16.4568,16.4935,15.539,16.0071,4282509.0],["2009-03-26",16.108,16.778,16.0988,16.7138,3251171.0],["2009-03-27",15.9336,16.0988,15.7868,16.0071,2005696.0],["2009-03-30",15.9511,16.0443,15.7181,15.9138,3616844.0],["2009-03-31",16.2867,16.613,16.2308,16.324,2732345.0],["2009-04-01",16.0071,16.6969,15.9604,16.5664,3294753.0],["2009-04-02",16.8181,17.3775,16.5851,17.1537,2061136.0],["2009-04-03",17.0046,17.7318,16.9114,17.6945,2844842.0],["2009-04-06",17.797,17.797,17.2563,17.7224,3974432.0],["2009-04-07",17.0232,17.247,16.7435,16.8181,1765995.0],["2009-04-08",17.2004,17.3309,16.9207,17.1724,1892352.0],["2009-04-09",17.3029,18.114,17.2936,17.8716,2680909.0],["2009-04-13",17.8063,18.2165,17.5546,18.114,2040423.0],["2009-04-14",17.9089,18.375,17.8902,18.2631,3641484.0],["2009-04-15",18.0953,18.6361,17.7038,18.2631,3435355.0],["2009-04-16",17.8809,18.8039,17.8809,18.692,4558862.0],["2009-04-17",18.8598,19.4937,18.7572,19.2886,4234076.0],["2009-04-20",18.403,18.4403,17.8436,17.8996,2770614.0],["2009-04-21",17.7597,18.2259,17.7131,18.1792,2566795.0],["2009-04-22",17.8343,18.9437,17.8157,18.664,4663197.0],["2009-04-23",18.9157,19.0369,18.4776,18.9903,2785013.0],["2009-04-24",18.72,18.9344,18.6174,18.7386,1775620.0],["2009-04-27",18.3004,18.4962,18.0394,18.1606,2174788.0],["2009-04-28",17.8436,18.1792,17.797,18.0021,1380456.0],["2009-04-29",18.3377,18.7386,18.2818,18.375,1009778.0],["2009-04-30",19.0276,19.9972,18.9344,19.7175,4476241.0],["2009-05-01",19.6802,20.0438,19.3259,19.7455,1849540.0],["2009-05-04",19.876,20.6684,19.876,20.6218,2875796.0],["2009-05-05",20.4167,20.4633,19.6615,20.0345,1951026.0],["2009-05-06",19.7361,19.9692,19.3353,19.6895,1934548.0],["2009-05-07",19.4192,19.4658,18.1886,18.4962,3311770.0],["2009-05-08",18.5615,18.692,17.8157,18.403,2530451.0],["2009-05-11",17.7318,18.086,17.5733,17.8716,1610455.0],["2009-05-12",18.114,18.2072,17.4521,17.8343,1395548.0],["2009-05-13",17.6292,17.6665,17.0792,17.219,2161544.0],["2009-05-14",17.769,17.9648,17.5826,17.825,1489026.0],["2009-05-15",17.9275,18.2725,17.825,17.8623,1509585.0],["2009-05-18",17.9369,18.7945,17.9369,18.6267,2603986.0],["2009-05-19",18.7852,19.27,18.7106,18.953,2234925.0],["2009-05-20",19.2793,19.6149,18.8225,18.9157,1469006.0],["2009-05-21",18.7013,18.8878,18.3564,18.5242,2001769.0],["2009-05-22",18.6547,18.7293,18.2165,18.4776,1519826.0],["2009-05-26",18.431,19.1395,18.403,19.0742,1854468.0],["2009-05-27",18.9624,19.1581,18.6734,18.7759,1790404.0],["2009-05-28",18.8691,19.0183,18.2725,18.8412,2244242.0],["2009-05-29",19.1488,19.3539,18.9623,19.298,1236158.0],["2009-06-01",19.6149,20.5099,19.587,20.3607,2735964.0],["2009-06-02",20.6311,20.7057,20.2209,20.2862,2690072.0],["2009-06-03",19.82,19.8666,19.3446,19.559,1576421.0],["2009-06-04",19.7361,19.8946,19.4378,19.8014,2183104.0],["2009-06-05",19.6615,19.7734,19.0463,19.1302,2490565.0],["2009-06-08",18.7852,19.1954,18.7106,19.0835,1144220.0],["2009-06-09",19.1488,19.5963,19.1488,19.4844,1841147.0],["2009-06-10",19.8946,20.0717,19.5963,19.9226,3117422.0],["2009-06-11",19.7361,20.0438,19.7361,19.7921,1451065.0],["2009-06-12",19.8294,19.8853,19.4471,19.8387,1510278.0],["2009-06-15",19.3819,19.5217,19.0369,19.4005,2119964.0],["2009-06-16",19.4844,19.6336,19.1768,19.2793,1927695.0],["2009-06-17",18.981,19.3446,18.6547,19.2327,1910755.0],["2009-06-18",18.9623,19.1674,18.8412,18.953,1552628.0],["2009-06-19",19.0369,19.4285,19.009,19.2793,1225224.0],["2009-06-22",18.9903,19.2607,18.692,18.7386,1231153.0],["2009-06-23",18.9717,18.9717,18.3284,18.692,3724875.0],["2009-06-24",19.0556,19.4844,19.0183,19.2234,943635.0],["2009-06-25",18.8878,19.7827,18.8598,19.6522,1308923.0],["2009-06-26",19.9785,20.0624,19.7921,19.9319,1371986.0],["2009-06-29",19.9692,20.0811,19.7921,20.0345,765457.0],["2009-06-30",20.3048,20.398,19.9226,20.1836,997843.0],["2009-07-01",20.8548,21.1159,20.715,20.7616,1678908.0],["2009-07-02",20.5286,20.6031,20.2768,20.5752,2280124.0],["2009-07-06",20.2862,20.5286,19.9506,20.3607,1843149.0],["2009-07-07",20.4726,20.5565,19.9878,20.0438,1911525.0],["2009-07-08",19.8387,19.9039,19.4751,19.7734,1850464.0],["2009-07-09",20.137,20.3235,19.8853,20.2023,1271963.0],["2009-07-10",19.5683,19.9878,19.5124,19.8014,1948870.0],["2009-07-13",20.1836,20.5192,19.9039,20.5006,1478477.0],["2009-07-14",20.398,20.6591,20.3141,20.5099,2696925.0],["2009-07-15",21.3956,21.9456,21.2184,21.8058,5605369.0],["2009-07-16",21.5913,21.9176,21.321,21.8524,3267495.0],["2009-07-17",21.871,22.2253,21.7032,22.1973,2216445.0],["2009-07-20",22.2719,22.4211,22.0015,22.4024,2354968.0],["2009-07-21",22.3651,22.3931,21.7871,22.2626,2019479.0],["2009-07-22",22.4211,22.9618,22.3278,22.7007,2264339.0],["2009-07-23",22.477,22.9898,22.4304,22.8219,1985368.0],["2009-07-24",22.6914,22.8406,22.4024,22.794,1018479.0],["2009-07-27",22.7287,22.7474,22.1414,22.477,1913989.0],["2009-07-28",22.2533,22.766,22.2533,22.7101,1527218.0],["2009-07-29",22.7567,22.9991,22.5423,22.9525,1112650.0],["2009-07-30",23.2415,23.894,23.1669,23.5678,4213363.0],["2009-07-31",23.9873,24.4348,23.8195,24.2483,3501344.0],["2009-08-03",24.4254,24.6399,24.211,24.6026,2388925.0],["2009-08-04",24.6678,24.7704,24.4348,24.5653,2349732.0],["2009-08-05",24.0339,24.1178,23.4466,23.6889,2389926.0],["2009-08-06",23.9593,24.0246,23.3067,23.4745,1701315.0],["2009-08-07",23.95,24.1924,23.7542,23.95,2886037.0],["2009-08-10",23.7449,23.8101,23.5678,23.8008,2518593.0],["2009-08-11",23.3813,23.633,23.1482,23.5491,1596364.0],["2009-08-12",23.9686,24.2856,23.9407,24.1271,1857856.0],["2009-08-13",24.2297,24.3229,23.9686,24.2576,1494955.0],["2009-08-14",24.2297,24.2297,23.6703,23.8381,1143758.0],["2009-08-17",23.4559,23.5025,23.2042,23.3067,1212211.0],["2009-08-18",23.7262,23.8661,23.5584,23.7635,1233848.0],["2009-08-19",23.8195,24.267,23.6703,24.2203,1772309.0],["2009-08-20",24.3602,24.6026,24.2297,24.3882,2004233.0],["2009-08-21",24.9382,25.106,24.6585,25.078,2187031.0],["2009-08-24",25.5255,25.5908,24.9289,24.9941,1521597.0],["2009-08-25",25.3857,25.4509,24.9289,25.1806,1604295.0],["2009-08-26",25.3018,25.7493,25.2179,25.6281,2415105.0],["2009-08-27",25.8238,26.001,25.4789,25.9823,1866634.0],["2009-08-28",26.6163,26.868,25.8984,26.0756,1714097.0],["2009-08-31",25.656,25.7306,25.3577,25.6094,1055824.0],["2009-09-01",25.3857,25.8984,24.7797,24.8263,2194115.0],["2009-09-02",24.0619,24.6678,24.0339,24.5466,2429196.0],["2009-09-03",25.1247,25.2552,24.8543,25.2365,1677291.0],["2009-09-04",25.1806,25.9823,25.1713,25.9357,1523599.0],["2009-09-08",26.896,26.9053,26.3552,26.5137,2831059.0],["2009-09-09",26.8493,27.4926,26.7468,27.3994,2556477.0],["2009-09-10",28.0333,28.1452,27.4646,27.7443,6689914.0],["2009-09-11",27.8469,27.8748,27.1197,27.3901,3327016.0],["2009-09-14",26.9985,27.5765,26.9985,27.4833,1748516.0],["2009-09-15",27.8189,28.0147,27.735,27.9681,2114112.0],["2009-09-16",27.9681,28.3223,27.6697,28.2571,4198733.0],["2009-09-17",27.5019,27.735,26.9705,27.0731,4280430.0],["2009-09-18",27.0731,27.3994,27.0358,27.3434,1464155.0],["2009-09-21",27.1756,27.5579,27.157,27.5113,891429.0],["2009-09-22",27.8935,28.0706,27.8189,27.9214,1802955.0],["2009-09-23",27.9401,28.1732,27.6045,27.6138,2241239.0],["2009-09-24",27.7816,27.8935,27.2222,27.3061,1880802.0],["2009-09-25",27.0731,27.3155,26.9332,27.0824,1738275.0],["2009-09-28",27.3528,27.8748,27.3248,27.5392,1231923.0],["2009-09-29",27.5113,27.5765,27.0358,27.1011,1054746.0],["2009-09-30",27.3248,27.6045,26.8866,27.5672,2033801.0],["2009-10-01",27.5206,27.6138,26.3646,26.3925,2118116.0],["2009-10-02",26.0569,26.607,26.0476,26.3273,1144066.0],["2009-10-05",26.3925,26.9705,26.2434,26.8866,1187956.0],["2009-10-06",27.3621,27.996,27.3155,27.8935,2041501.0],["2009-10-07",27.4926,27.5672,27.1384,27.4087,1198967.0],["2009-10-08",27.735,27.9214,27.3994,27.6604,1727110.0],["2009-10-09",27.8375,28.4156,27.7164,28.3503,2004387.0],["2009-10-12",29.0868,29.4224,29.0402,29.2639,1162161.0],["2009-10-13",30.0377,30.1775,29.4597,29.5063,2958648.0],["2009-10-14",29.6555,29.6648,28.4528,28.9003,4846842.0],["2009-10-15",28.6207,28.6579,27.9215,28.1918,2900051.0],["2009-10-16",27.9774,27.9774,27.3062,27.474,3109029.0],["2009-10-19",27.7909,28.0426,27.5019,27.6884,3317160.0],["2009-10-20",27.9028,27.9401,27.3248,27.4367,2607759.0],["2009-10-21",27.9214,28.4156,27.8748,27.996,2955568.0],["2009-10-22",28.5181,28.7791,28.0986,28.7325,1400938.0],["2009-10-23",28.7232,28.7418,27.8842,28.0054,1370677.0],["2009-10-26",28.0333,28.4155,27.1943,27.2968,1821512.0],["2009-10-27",27.101,27.3341,26.29,26.3086,2044350.0],["2009-10-28",25.7679,26.001,24.8356,24.8636,2495108.0],["2009-10-29",25.9171,26.1781,25.7772,26.0289,2675134.0],["2009-10-30",25.9544,25.9917,24.9662,25.1153,2177560.0],["2009-11-02",25.4696,25.7306,24.9475,25.3204,1564871.0],["2009-11-03",25.1899,25.7306,25.0687,25.6281,1802031.0],["2009-11-04",26.3832,26.5603,25.9171,26.0383,1634864.0],["2009-11-05",26.5137,27.0078,26.3273,26.8866,2500113.0],["2009-11-06",26.8773,27.1756,26.5883,26.7281,1408022.0],["2009-11-09",27.129,27.5206,27.0917,27.5206,1274350.0],["2009-11-10",26.9519,27.2129,26.6629,26.868,2108568.0],["2009-11-11",27.5858,28.0986,27.446,27.6697,1846306.0],["2009-11-12",27.8189,27.996,27.3528,27.4926,1188418.0],["2009-11-13",27.6791,28.4435,27.6045,28.4249,2271423.0],["2009-11-16",28.9376,29.469,28.891,29.3012,2344573.0],["2009-11-17",29.7394,29.8606,29.4224,29.8512,2577036.0],["2009-11-18",30.0936,30.1123,29.4597,29.7021,3440668.0],["2009-11-19",28.2571,28.3503,27.6511,28.2291,2144989.0],["2009-11-20",27.735,28.1918,27.6884,28.0893,1179409.0],["2009-11-23",28.4528,28.9656,28.4528,28.6859,1455762.0],["2009-11-24",28.7978,28.9842,28.5181,28.9656,1652882.0],["2009-11-25",29.3385,29.4224,29.1987,29.4131,978439.0],["2009-11-27",28.3037,29.1334,28.2011,28.863,475860.0],["2009-11-30",28.8258,28.9656,28.4528,28.891,934626.0],["2009-12-01",29.6275,29.9351,29.469,29.7953,1389465.0],["2009-12-02",29.8885,30.5598,29.8885,30.4945,1555092.0],["2009-12-03",30.7649,30.9979,30.5038,30.6064,1299144.0],["2009-12-04",30.6996,31.1285,30.2987,30.7276,1540539.0],["2009-12-07",30.3826,30.6343,30.2801,30.4386,941017.0],["2009-12-08",30.0657,30.1589,29.7673,30.0191,1111033.0],["2009-12-09",29.8699,30.0191,29.4877,30.0191,1053822.0],["2009-12-10",30.1869,30.3174,29.9072,29.9072,760144.0],["2009-12-11",30.625,30.6903,30.2148,30.3081,779009.0],["2009-12-14",31.0912,31.3335,30.942,31.2403,855701.0],["2009-12-15",30.9606,31.1937,30.8581,30.9886,628474.0],["2009-12-16",31.3988,31.6692,31.3056,31.4081,443905.0],["2009-12-17",30.9234,31.0632,30.6437,30.7649,596057.0],["2009-12-18",31.1098,31.1937,30.6903,31.1564,411257.0],["2009-12-21",31.0445,31.6319,31.0352,31.5946,709632.0],["2009-12-22",32.2379,32.3963,31.9209,32.3218,580349.0],["2009-12-23",32.3311,32.3963,31.9861,32.1167,697697.0],["2009-12-24",32.0794,32.2378,32.07,32.2378,146300.0],["2009-12-28",32.2565,32.2751,31.8743,31.9768,363440.0],["2009-12-29",32.2565,32.2845,31.8929,31.9768,438977.0],["2009-12-30",31.8836,32.1353,31.5387,32.1167,661199.0],["2009-12-31",32.07,32.1819,31.7717,31.781,383229.0],["2010-01-04",32.4336,32.7226,32.2379,32.3124,1390235.0],["2010-01-05",32.6201,32.7506,32.3963,32.5641,1094016.0],["2010-01-06",32.5548,32.993,32.5268,32.8625,1051204.0],["2010-01-07",32.3031,32.5268,31.8463,31.9488,2057440.0],["2010-01-08",31.3615,31.4454,31.0446,31.1844,3027178.0],["2010-01-11",30.8767,30.9793,30.2987,30.5225,3055206.0],["2010-01-12",30.7462,31.0073,30.4199,30.5691,2536765.0],["2010-01-13",31.6039,31.6226,31.0912,31.4175,2992913.0],["2010-01-14",31.4361,31.4641,30.9607,31.203,1229459.0],["2010-01-15",30.914,30.9886,30.364,30.5132,1860243.0],["2010-01-19",30.1589,30.5971,30.047,30.5318,2002924.0],["2010-01-20",30.7556,31.0259,30.4293,30.9513,2977744.0],["2010-01-21",31.4268,31.5386,30.7369,30.9233,2970814.0],["2010-01-22",31.1471,31.1844,29.3758,29.5809,4554011.0],["2010-01-25",30.1962,30.3733,29.8699,30.1123,2263261.0],["2010-01-26",30.364,30.6064,30.1682,30.1775,2387539.0],["2010-01-27",29.9072,30.4292,29.8419,30.3547,1984136.0],["2010-01-28",30.8395,30.8674,29.4131,29.758,2451218.0],["2010-01-29",30.1309,30.2055,28.891,29.1334,2704240.0],["2010-02-01",29.441,29.8419,29.4131,29.7953,1041579.0],["2010-02-02",30.2335,30.5411,29.8979,30.3081,2741662.0],["2010-02-03",30.3174,30.6903,30.103,30.4293,1726956.0],["2010-02-04",30.1309,30.1496,28.9097,28.9283,2286361.0],["2010-02-05",28.6952,29.0868,28.0706,28.9749,3222527.0],["2010-02-08",28.5554,28.919,28.3037,28.5088,1990373.0],["2010-02-09",29.3478,29.8606,28.8164,29.3385,1836835.0],["2010-02-10",29.2639,29.4877,28.8351,29.3571,1039731.0],["2010-02-11",28.8351,29.7301,28.6113,29.4504,2490411.0],["2010-02-12",28.8164,29.5343,28.7605,29.3199,1403941.0],["2010-02-16",29.2173,30.0377,29.0681,29.9724,1232539.0],["2010-02-17",29.9818,30.0097,29.469,29.5995,952490.0],["2010-02-18",29.6275,30.047,29.4038,29.9165,1406328.0],["2010-02-19",29.4504,29.8606,29.3478,29.6462,1575959.0],["2010-02-22",30.0004,30.047,29.8139,29.8512,893662.0],["2010-02-23",29.6648,29.6648,28.6766,28.7418,3065216.0],["2010-02-24",28.7325,29.1054,28.6486,28.9097,1191883.0],["2010-02-25",28.2757,28.7139,27.7909,28.63,1800568.0],["2010-02-26",28.4808,28.8071,28.1545,28.7418,1543465.0],["2010-03-01",28.8351,29.4317,28.8351,29.4038,1697388.0],["2010-03-02",30.075,31.1191,30.0657,30.6903,4362974.0],["2010-03-03",31.0912,31.3149,30.8861,31.0632,3193883.0],["2010-03-04",30.9234,31.0632,30.4293,30.7649,1848924.0],["2010-03-05",31.2403,31.5293,31.0539,31.52,1596056.0],["2010-03-08",31.7904,32.126,31.6878,32.0328,2529681.0],["2010-03-09",31.5666,31.9582,31.52,31.7437,1588664.0],["2010-03-10",31.781,32.3124,31.7251,32.154,1593592.0],["2010-03-11",31.9209,32.1446,31.6878,32.1446,705936.0],["2010-03-12",32.1167,32.2099,31.8743,32.1073,1500037.0],["2010-03-15",31.6132,31.6132,30.9606,31.2217,1512819.0],["2010-03-16",31.4268,31.9302,31.3149,31.8743,1113420.0],["2010-03-17",32.1819,32.4057,32.0328,32.1726,1325709.0],["2010-03-18",31.9955,32.0607,31.52,31.7344,1328019.0],["2010-03-19",31.7065,31.7158,31.0912,31.3429,798875.0],["2010-03-22",30.8861,32.2099,30.8581,32.1633,1912449.0],["2010-03-23",32.6201,33.0862,32.4989,33.0023,2327556.0],["2010-03-24",32.5641,32.8159,32.2751,32.4709,1220835.0],["2010-03-25",32.9091,33.2633,32.7133,32.7506,1341109.0],["2010-03-26",33.3267,33.5523,33.026,33.1857,1522290.0],["2010-03-29",33.2891,33.5241,33.2327,33.4207,583506.0],["2010-03-30",33.026,33.2045,32.6876,33.0448,1621774.0],["2010-03-31",33.2609,33.7215,33.0636,33.2703,1756909.0],["2010-04-01",33.8624,33.9282,33.2609,33.5053,1327249.0],["2010-04-05",33.6463,33.9188,33.4489,33.8154,546623.0],["2010-04-06",33.6087,33.8154,33.4865,33.6933,941787.0],["2010-04-07",33.5617,33.9282,33.3925,33.7308,714098.0],["2010-04-08",32.9132,33.3737,32.65,33.3361,955647.0],["2010-04-09",33.5899,33.8342,33.5335,33.7966,1135750.0],["2010-04-12",34.1068,34.1538,33.6463,33.7027,1082466.0],["2010-04-13",33.4207,33.9094,33.2045,33.8248,1674827.0],["2010-04-14",33.2515,33.3173,32.5842,32.932,3483557.0],["2010-04-15",32.9414,33.1669,32.7722,32.8286,1201970.0],["2010-04-16",32.5279,32.7722,32.1425,32.5185,1826363.0],["2010-04-19",32.3305,32.6594,32.2647,32.6406,2144835.0],["2010-04-20",33.2609,33.9094,33.2421,33.6745,2453913.0],["2010-04-21",33.8342,33.8906,33.1294,33.3831,1943018.0],["2010-04-22",32.6031,33.5617,32.4621,33.5429,1942633.0],["2010-04-23",33.12,33.5429,33.12,33.4959,1286054.0],["2010-04-26",33.5617,33.7778,33.3737,33.4207,958265.0],["2010-04-27",32.8192,33.0448,31.541,31.6068,3087623.0],["2010-04-28",31.5974,31.7008,30.7328,31.0335,2878183.0],["2010-04-29",31.2121,31.3906,31.0241,31.3155,2059904.0],["2010-04-30",31.4283,31.4283,30.6294,30.6952,1822205.0],["2010-05-03",30.7422,31.4564,30.714,31.2779,976283.0],["2010-05-04",30.3662,30.4132,29.9245,30.3004,2002770.0],["2010-05-05",29.0599,29.9151,29.0317,29.3606,2868019.0],["2010-05-06",29.0317,29.6614,26.4847,28.5993,4525290.0],["2010-05-07",28.6745,28.7873,27.2272,27.8287,3390079.0],["2010-05-10",29.8211,29.8399,29.1914,29.6801,2148300.0],["2010-05-11",28.7873,29.6332,28.7403,28.9753,1530683.0],["2010-05-12",29.558,30.1501,29.4828,29.8681,1328866.0],["2010-05-13",29.1068,29.4734,28.6933,28.7685,1328019.0],["2010-05-14",28.4677,28.4771,27.5655,28.12,2045659.0],["2010-05-17",28.2422,28.5805,27.5843,28.3268,2200044.0],["2010-05-18",28.1952,28.4208,26.7666,26.8042,3942708.0],["2010-05-19",27.058,27.2554,26.5035,27.0862,3149762.0],["2010-05-20",25.9866,27.2553,25.714,26.3813,3533607.0],["2010-05-21",26.0994,27.2648,25.9396,27.1614,4113956.0],["2010-05-24",26.6633,26.9546,26.3249,26.3343,2865401.0],["2010-05-25",25.1595,26.1464,25.0655,26.0712,3042039.0],["2010-05-26",26.2309,26.8888,25.7798,25.8832,3631474.0],["2010-05-27",26.7761,27.2178,26.5881,27.1896,2855083.0],["2010-05-28",27.1238,27.1426,26.3813,26.5599,2103948.0],["2010-06-01",26.5505,27.3963,26.3907,26.4095,1736581.0],["2010-06-02",26.9264,27.5373,26.6821,27.5185,1560020.0],["2010-06-03",28.0448,28.1012,27.6219,27.9508,1957340.0],["2010-06-04",27.4621,27.6407,26.1088,26.2779,3922996.0],["2010-06-07",26.4283,26.5411,25.4415,25.5073,1730421.0],["2010-06-08",25.7516,26.1463,25.3663,26.1463,3105795.0],["2010-06-09",26.5129,26.9452,25.9678,26.0618,1560097.0],["2010-06-10",27.5279,27.6407,26.9734,27.4245,2038575.0],["2010-06-11",27.5561,27.9132,27.3493,27.6689,1426502.0],["2010-06-14",28.7121,28.8061,28.2046,28.2422,2203509.0],["2010-06-15",28.8437,29.1162,28.6839,29.0692,2416799.0],["2010-06-16",28.5993,28.9847,28.4772,28.7309,1913450.0],["2010-06-17",29.0786,29.1538,28.4584,29.1444,2475319.0],["2010-06-18",29.0129,29.2948,28.9095,29.0505,1065372.0],["2010-06-21",29.4828,29.5204,28.6933,28.8719,834526.0],["2010-06-22",28.9189,29.1256,28.0072,28.12,2302685.0],["2010-06-23",28.5053,28.7309,27.932,28.2892,2198196.0],["2010-06-24",28.0448,28.12,27.5279,27.6971,1179486.0],["2010-06-25",27.7253,27.9508,27.3306,27.8569,1423884.0],["2010-06-28",27.5373,27.8475,27.2742,27.5467,1877029.0],["2010-06-29",26.6257,26.6351,25.8362,26.0806,2135287.0],["2010-06-30",26.2779,26.5599,25.7704,25.8174,1579886.0],["2010-07-01",26.1933,26.3719,25.5918,26.2591,2885113.0],["2010-07-02",26.776,26.8982,26.0618,26.3907,2062830.0],["2010-07-06",27.4621,27.6313,26.6539,26.9546,3046967.0],["2010-07-07",27.0204,27.8193,26.9828,27.8005,2204972.0],["2010-07-08",28.1012,28.261,27.6783,28.2422,2388232.0],["2010-07-09",27.9602,28.4865,27.8381,28.4865,2027872.0],["2010-07-12",27.9132,28.5523,27.8757,28.4678,2601137.0],["2010-07-13",28.8813,29.511,28.8813,29.3888,1649571.0],["2010-07-14",30.291,30.4978,29.7835,30.0185,7097783.0],["2010-07-15",29.9151,29.9903,29.2948,29.6895,3716867.0],["2010-07-16",29.3512,29.3982,28.9659,29.0598,3285359.0],["2010-07-19",29.2008,29.511,28.9283,29.4734,2584659.0],["2010-07-20",28.6369,29.0974,28.5523,29.0692,2075073.0],["2010-07-21",29.2008,29.3136,28.6651,28.8249,3409868.0],["2010-07-22",29.2948,29.9715,29.2948,29.7459,2076767.0],["2010-07-23",29.5298,30.1782,29.37,30.1782,2091705.0],["2010-07-26",29.7929,30.3004,29.6895,30.3004,1884575.0],["2010-07-27",30.2534,30.2628,29.8587,30.0185,1285130.0],["2010-07-28",29.9433,30.3098,29.8493,30.0937,2447214.0],["2010-07-29",30.8174,30.8737,29.8211,30.0655,3189879.0],["2010-07-30",29.7741,30.3098,29.605,30.2534,2378068.0],["2010-08-02",30.8455,31.1181,30.6012,31.0335,1694154.0],["2010-08-03",31.1463,31.1933,30.7704,31.0241,2723413.0],["2010-08-04",31.2027,31.2403,30.6106,30.9019,2400706.0],["2010-08-05",30.7234,30.8361,30.385,30.6012,813120.0],["2010-08-06",30.2065,30.6482,29.8211,30.1313,1858703.0],["2010-08-09",30.1783,30.4602,30.0467,30.3192,852313.0],["2010-08-10",29.6613,29.6895,28.9377,29.1914,3200736.0],["2010-08-11",27.4997,27.5091,27.0392,27.105,4515049.0],["2010-08-12",26.2309,26.9358,26.2027,26.7666,4305917.0],["2010-08-13",26.3249,26.7103,26.3061,26.3719,3391157.0],["2010-08-16",26.2497,26.7291,26.2027,26.6821,2696155.0],["2010-08-17",27.1708,27.2366,26.8982,26.964,2359126.0],["2010-08-18",27.1238,27.2178,26.8606,27.0298,780087.0],["2010-08-19",27.3775,27.4527,27.0486,27.3305,2304841.0],["2010-08-20",26.4283,26.6727,26.3155,26.5223,2008622.0],["2010-08-23",26.2967,26.5317,25.8832,25.9678,1407021.0],["2010-08-24",24.7648,25.0937,24.652,24.9058,3260642.0],["2010-08-25",24.7084,25.2535,24.511,25.1501,1968274.0],["2010-08-26",25.1031,25.2441,24.652,24.7366,1165549.0],["2010-08-27",24.652,24.7836,23.6464,24.4828,4711168.0],["2010-08-30",24.1445,24.3419,23.9189,23.9189,1608684.0],["2010-08-31",23.3456,23.8249,23.1577,23.2422,2987369.0],["2010-09-01",24.0787,24.6896,23.9001,24.4264,2439899.0],["2010-09-02",24.8776,25.0561,24.652,24.9246,1674365.0],["2010-09-03",25.3099,25.5073,24.9621,25.2911,1859935.0],["2010-09-07",24.9433,25.0467,24.3982,24.417,1366134.0],["2010-09-08",24.2949,24.6614,24.2103,24.5392,1446984.0],["2010-09-09",25.2159,25.2347,24.8776,24.9528,1082235.0],["2010-09-10",25.0655,25.1689,24.7272,24.887,1094786.0],["2010-09-13",25.7234,25.9584,25.714,25.902,1291829.0],["2010-09-14",25.996,26.7102,25.902,26.5599,2243318.0],["2010-09-15",26.2591,26.5787,26.1464,26.4753,1276352.0],["2010-09-16",26.4001,26.7008,26.3061,26.6632,1135134.0],["2010-09-17",26.7572,26.8888,26.6163,26.8042,1425655.0],["2010-09-20",26.9828,27.3869,26.9452,27.3211,1398936.0],["2010-09-21",27.8287,27.8287,27.1708,27.4527,1471778.0],["2010-09-22",27.2647,27.3399,26.7948,27.0298,2368058.0],["2010-09-23",26.5411,26.9828,26.4941,26.6915,2115652.0],["2010-09-24",27.1896,27.6501,27.105,27.6407,1411718.0],["2010-09-27",27.6971,27.6971,27.3024,27.3587,777546.0],["2010-09-28",27.6783,28.2422,27.246,28.1858,1346961.0],["2010-09-29",28.5241,28.9941,28.3926,28.6557,2388540.0],["2010-09-30",28.6557,28.7967,27.9132,27.9414,1759835.0],["2010-10-01",28.3268,28.4302,27.8944,28.12,877492.0],["2010-10-04",28.7779,28.7873,27.7535,28.0166,2319240.0],["2010-10-05",28.2234,28.6087,28.1858,28.4865,2235926.0],["2010-10-06",28.2986,28.3174,27.7253,27.8757,1831984.0],["2010-10-07",27.9132,27.9508,27.5373,27.7065,927773.0],["2010-10-08",27.5937,27.8475,27.3963,27.7253,2433662.0],["2010-10-11",28.1106,28.3174,27.9884,28.0824,677908.0],["2010-10-12",28.8437,28.8437,28.3926,28.7309,2434663.0],["2010-10-13",30.1313,30.8643,30.0937,30.2159,4633860.0],["2010-10-14",30.1971,30.5448,30.1595,30.4696,2272347.0],["2010-10-15",30.8643,30.9207,30.5166,30.8362,1618001.0],["2010-10-18",30.8361,31.1463,30.714,31.0899,1399090.0],["2010-10-19",30.432,30.9301,29.9339,30.1219,3196809.0],["2010-10-20",30.3944,30.8643,30.3756,30.7046,1183259.0],["2010-10-21",30.4508,30.5354,29.8681,30.0091,2397318.0],["2010-10-22",30.2065,30.432,30.0467,30.4132,1590435.0],["2010-10-25",31.1275,31.3437,30.9113,31.0241,1664817.0],["2010-10-26",30.3756,31.0335,30.3004,30.8455,1443134.0],["2010-10-27",31.1463,31.5974,31.0899,31.588,1710632.0],["2010-10-28",31.9264,31.9452,31.0147,31.2309,1941324.0],["2010-10-29",30.9019,31.3249,30.7986,31.1651,1110186.0],["2010-11-01",31.5034,31.635,31.0617,31.2685,1210594.0],["2010-11-02",31.5598,31.9452,31.4189,31.8418,992915.0],["2010-11-03",31.9452,31.9921,31.3249,31.9264,1573649.0],["2010-11-04",32.4245,32.7534,32.3211,32.6688,3430350.0],["2010-11-05",32.2177,32.2741,31.8982,32.1425,1803571.0],["2010-11-08",31.3906,31.6068,31.2779,31.3531,2779777.0],["2010-11-09",32.3023,32.3211,31.6068,31.6444,1894123.0],["2010-11-10",31.4658,31.4658,30.7704,31.0899,3246628.0],["2010-11-11",30.0373,30.4696,29.8775,30.2816,2762760.0],["2010-11-12",30.432,30.7422,30.0749,30.3286,1069376.0],["2010-11-15",30.4226,30.5918,30.2065,30.2159,826056.0],["2010-11-16",30.5072,30.6012,29.6614,29.9621,2682988.0],["2010-11-17",29.8587,30.2628,29.8023,29.9339,1725878.0],["2010-11-18",30.9583,31.0617,30.714,30.9113,2732884.0],["2010-11-19",31.541,32.6125,31.541,32.6031,2984366.0],["2010-11-22",32.1425,32.791,32.1237,32.7346,2878106.0],["2010-11-23",31.6914,32.1237,31.4564,31.7196,3736579.0],["2010-11-24",31.87,32.3023,31.87,32.2177,1345729.0],["2010-11-26",32.5278,32.6876,32.3869,32.5091,950180.0],["2010-11-29",31.4095,31.588,30.6952,31.2027,1992606.0],["2010-11-30",30.0749,30.9865,30.0655,30.667,3348191.0],["2010-12-01",31.6632,32.4809,31.6444,32.3681,2000152.0],["2010-12-02",32.0767,32.9132,32.0485,32.7816,1479863.0],["2010-12-03",32.9414,33.5241,32.9038,33.4395,1225532.0],["2010-12-06",33.2139,33.3455,32.7816,33.0636,1541540.0],["2010-12-07",33.1576,33.2233,32.6218,32.6594,1091090.0],["2010-12-08",32.4809,33.12,32.4809,33.0542,1801107.0],["2010-12-09",34.8399,35.7045,34.8399,35.4696,7579572.0],["2010-12-10",35.5354,35.5635,35.103,35.15,2639560.0],["2010-12-13",35.1218,35.3286,34.8869,35.0842,2027949.0],["2010-12-14",34.9244,35.103,34.6707,34.8963,1815737.0],["2010-12-15",34.6989,34.9809,34.3042,34.4921,1117039.0],["2010-12-16",34.8117,34.9527,34.5767,34.9245,1029567.0],["2010-12-17",35.3192,35.9583,35.2064,35.9207,1931853.0],["2010-12-20",35.8267,35.9771,35.4884,35.5917,1286131.0],["2010-12-21",35.8643,35.8831,35.479,35.6951,1037421.0],["2010-12-22",35.9677,36.0147,35.6951,36.0053,685685.0],["2010-12-23",35.5917,35.7891,35.4696,35.5823,453376.0],["2010-12-27",35.8737,36.1744,35.6199,36.1368,503734.0],["2010-12-28",36.165,36.5316,35.8831,35.9959,685146.0],["2010-12-29",35.7139,35.9489,35.5541,35.7609,558327.0],["2010-12-30",36.2966,36.447,36.0523,36.118,896049.0],["2010-12-31",36.0711,36.2308,35.8925,36.0335,480326.0],["2011-01-03",36.4752,36.8699,36.2872,36.3342,1992452.0],["2011-01-04",36.0617,36.1462,34.9432,35.1406,2291289.0],["2011-01-05",34.1538,34.7177,34.0316,34.4263,3584504.0],["2011-01-06",34.2384,34.5203,33.6933,34.135,3064292.0],["2011-01-07",34.2102,34.2478,33.5993,34.1256,887194.0],["2011-01-10",33.073,33.7497,33.0354,33.7403,2609299.0],["2011-01-11",34.5203,34.7459,34.3324,34.5391,1540154.0],["2011-01-12",35.15,35.291,34.9808,35.2252,1259566.0],["2011-01-13",35.0842,35.3944,34.9245,35.0466,749441.0],["2011-01-14",36.3436,38.618,36.3154,38.3737,9672201.0],["2011-01-18",37.9037,38.1575,37.4714,37.6876,2992913.0],["2011-01-19",36.9827,37.0673,34.7271,34.9526,8495949.0],["2011-01-20",34.6707,36.353,34.5485,36.2496,5944169.0],["2011-01-21",36.6913,36.9921,36.4846,36.6068,2000768.0],["2011-01-24",36.1275,37.4244,36.1275,37.3116,3191881.0],["2011-01-25",37.791,38.7684,37.7064,38.571,5847149.0],["2011-01-26",38.9094,39.7552,38.5898,39.3417,3924921.0],["2011-01-27",39.6237,40.4789,39.5861,40.3003,3183642.0],["2011-01-28",39.9808,40.0466,38.712,39.5485,3899588.0],["2011-01-31",39.3229,39.8304,38.9188,39.4827,3023405.0],["2011-02-01",40.4507,41.9732,40.4037,41.306,6181021.0],["2011-02-02",40.8266,41.4751,40.6293,40.9394,3228071.0],["2011-02-03",40.5729,40.7515,39.8868,40.5071,2477244.0],["2011-02-04",40.2533,41.0616,40.2252,40.8172,2167396.0],["2011-02-07",41.2308,41.6443,40.9582,41.2026,1712865.0],["2011-02-08",41.0522,41.0522,40.5729,40.7233,1868097.0],["2011-02-09",40.4413,40.8454,40.4413,40.4507,2965809.0],["2011-02-10",39.5861,40.4413,39.5485,40.3003,1527526.0],["2011-02-11",40.5259,40.9958,40.3661,40.9206,1567027.0],["2011-02-14",40.7515,41.6819,40.6951,41.6631,1548932.0],["2011-02-15",41.0334,41.212,40.6011,40.8454,2015860.0],["2011-02-16",41.3154,41.9263,41.306,41.9169,1560944.0],["2011-02-17",41.4751,42.2176,41.4376,42.1236,1376452.0],["2011-02-18",41.6631,42.6311,41.6631,42.3586,1796333.0],["2011-02-22",40.8079,41.8699,40.7609,40.7985,3250093.0],["2011-02-23",40.8172,40.9582,39.8586,40.3191,1723260.0],["2011-02-24",40.197,40.7421,39.962,40.5353,1652420.0],["2011-02-25",40.6481,41.071,40.5541,40.9112,1084160.0],["2011-02-28",41.3812,41.6443,40.5823,40.977,1405558.0],["2011-03-01",41.5221,41.5879,40.5259,40.6857,1482250.0],["2011-03-02",40.8079,41.7759,40.8079,41.5409,1540000.0],["2011-03-03",42.9225,43.1575,42.6781,43.0635,1309385.0],["2011-03-04",42.8379,42.8849,42.4996,42.7815,920920.0],["2011-03-07",42.3962,42.5559,40.8642,41.165,1676829.0],["2011-03-08",41.0522,41.6913,40.6105,40.9864,1204742.0],["2011-03-09",41.1932,41.2026,40.3567,40.6669,1682835.0],["2011-03-10",38.7684,38.7872,38.2703,38.3737,2793252.0],["2011-03-11",37.7534,38.9846,37.7346,38.7496,2408329.0],["2011-03-14",39.0504,39.3417,38.7402,39.0504,1616538.0],["2011-03-15",37.2177,38.4676,37.1143,38.3079,1685299.0],["2011-03-16",37.838,38.3079,36.6538,36.8699,1780548.0],["2011-03-17",38.2327,38.806,37.9319,38.5522,1758449.0],["2011-03-18",39.2947,39.3041,38.2233,38.43,1166242.0],["2011-03-21",39.5673,39.5955,39.2289,39.5109,1419726.0],["2011-03-22",39.4921,39.5673,38.9,39.2571,1444366.0],["2011-03-23",39.633,40.4037,39.4451,40.2251,1273734.0],["2011-03-24",40.5823,40.9582,40.3003,40.4789,2814581.0],["2011-03-25",40.4037,41.0428,40.2721,40.4601,1181411.0],["2011-03-28",40.6951,41.0898,40.6669,40.7797,805035.0],["2011-03-29",40.3003,41.024,40.1875,40.8924,1013397.0],["2011-03-30",41.8699,41.9921,41.5127,41.6819,1562407.0],["2011-03-31",41.8605,42.0296,41.4093,41.8229,1714097.0],["2011-04-01",41.4845,41.8793,41.306,41.6349,1131823.0],["2011-04-04",41.8135,41.8699,41.212,41.5221,1226610.0],["2011-04-05",41.6443,42.0954,41.5691,41.7571,902363.0],["2011-04-06",41.3999,41.5033,41.0052,41.2214,1387771.0],["2011-04-07",40.4225,40.6481,39.9338,40.2627,2048354.0],["2011-04-08",40.5917,40.5917,39.4921,39.8116,1471778.0],["2011-04-11",40.2815,40.5541,39.9714,40.3191,2411948.0],["2011-04-12",40.197,40.3003,39.5767,39.8586,1806574.0],["2011-04-13",39.5767,39.6706,36.8229,37.2459,9794400.0],["2011-04-14",37.4902,37.7534,36.9921,37.368,7584885.0],["2011-04-15",37.9789,37.9883,37.415,37.6312,2466002.0],["2011-04-18",36.4094,36.7759,35.9959,36.4,3117037.0],["2011-04-19",36.306,36.4188,35.7233,35.9865,3357431.0],["2011-04-20",38.5334,39.2289,38.2985,39.1725,4228378.0],["2011-04-21",38.6368,38.6744,37.8755,38.3173,2355969.0],["2011-04-25",38.2797,38.7684,38.2327,38.524,1834910.0],["2011-04-26",38.9516,39.7421,38.8183,39.6564,3003000.0],["2011-04-27",39.7421,40.0754,39.2183,39.9707,1619079.0],["2011-04-28",40.1612,40.3326,38.9231,39.4374,3311000.0],["2011-04-29",39.6564,39.8374,39.3421,39.7707,1362669.0],["2011-05-02",39.9802,39.9897,38.9136,39.0755,1951488.0],["2011-05-03",39.5612,39.7612,39.1612,39.5993,2002000.0],["2011-05-04",40.523,40.5516,39.2755,39.6469,3047968.0],["2011-05-05",39.304,39.5231,38.7993,39.1612,2464000.0],["2011-05-06",39.0564,39.304,38.1707,38.4088,2380917.0],["2011-05-09",38.8564,39.3707,38.7517,39.2469,1730344.0],["2011-05-10",39.5326,39.8659,39.3993,39.7231,1889965.0],["2011-05-11",38.1326,38.285,37.285,37.6469,3003000.0],["2011-05-12",38.085,38.8659,37.7517,38.5993,1771000.0],["2011-05-13",38.085,38.1421,37.4183,37.7517,1352582.0],["2011-05-16",38.2755,38.7136,37.8564,37.9707,2099251.0],["2011-05-17",37.3993,37.7612,37.2945,37.7422,2191266.0],["2011-05-18",37.8945,38.6183,37.8564,38.4279,1450295.0],["2011-05-19",38.0279,38.3993,37.8088,38.266,1765071.0],["2011-05-20",38.085,38.0945,37.4374,37.6755,2083466.0],["2011-05-23",36.3898,36.6374,35.8565,35.9517,3465000.0],["2011-05-24",36.3898,36.4374,35.7708,36.1136,2919224.0],["2011-05-25",35.8279,36.3898,35.8184,36.2374,1098482.0],["2011-05-26",36.1231,36.1993,35.5898,36.0279,1905288.0],["2011-05-27",36.2565,36.485,36.1517,36.2565,1133440.0],["2011-05-31",37.1898,37.2279,36.7231,37.1517,1033725.0],["2011-06-01",36.9041,37.1898,36.3422,36.3898,1247477.0],["2011-06-02",36.5708,36.8184,36.2279,36.5612,1106798.0],["2011-06-03",36.5707,36.7231,36.1993,36.4184,1029182.0],["2011-06-06",36.4088,36.5326,36.1136,36.1136,692923.0],["2011-06-07",36.8088,37.1707,36.6184,36.8469,1315622.0],["2011-06-08",36.285,36.4184,35.6279,35.8755,1545621.0],["2011-06-09",35.7231,36.4279,35.6088,36.085,736505.0],["2011-06-10",35.6374,35.7041,34.666,34.8279,2358972.0],["2011-06-13",34.9898,35.1708,34.6565,34.7708,847847.0],["2011-06-14",35.9327,36.1708,35.8279,35.9231,1735580.0],["2011-06-15",34.7136,35.0946,34.247,34.4279,1355046.0],["2011-06-16",34.0565,34.1232,33.3994,33.6851,1752212.0],["2011-06-17",34.1232,34.1232,33.5232,33.6946,1406328.0],["2011-06-20",33.1613,33.5041,33.1232,33.3994,924231.0],["2011-06-21",33.6279,34.066,33.4756,33.8946,1307768.0],["2011-06-22",33.4756,34.0089,33.4279,33.6184,943173.0],["2011-06-23",32.8756,33.8756,32.6184,33.866,1358126.0],["2011-06-24",33.6279,33.7613,33.1137,33.3137,1282820.0],["2011-06-27",34.066,34.6946,33.8565,34.5613,1446676.0],["2011-06-28",34.0184,34.6851,33.9708,34.5613,1222298.0],["2011-06-29",34.8565,35.1422,34.4089,34.8565,2056978.0],["2011-06-30",34.9993,35.4089,34.9708,35.1993,2131129.0],["2011-07-01",35.4279,36.1803,35.1993,36.1326,1136443.0],["2011-07-05",36.085,36.2469,35.8279,35.9517,1250711.0],["2011-07-06",35.2565,35.4279,34.9422,35.1803,1633170.0],["2011-07-07",36.2469,36.9422,36.1707,36.7993,2287208.0],["2011-07-08",36.1803,36.2755,35.4755,35.6565,1238699.0],["2011-07-11",35.2851,35.7422,35.0374,35.1708,1836989.0],["2011-07-12",34.4374,34.5898,33.1422,33.2184,4492180.0],["2011-07-13",32.5803,33.7613,32.3803,33.0279,8479009.0],["2011-07-14",33.047,33.3327,32.1803,32.3232,3640252.0],["2011-07-15",32.7232,32.7518,32.2089,32.6851,2480940.0],["2011-07-18",32.3042,32.5994,32.1137,32.5803,3022327.0],["2011-07-19",33.3422,33.9708,33.3422,33.8089,2557709.0],["2011-07-20",34.1613,34.1613,33.666,33.9041,1250711.0],["2011-07-21",34.9993,35.3231,34.6565,35.3041,2157848.0],["2011-07-22",35.3041,36.1136,35.0374,35.9708,1994993.0],["2011-07-25",35.3517,35.8755,35.2946,35.6279,1245475.0],["2011-07-26",35.7708,36.285,35.6565,35.9708,1428504.0],["2011-07-27",35.6279,35.6374,34.8184,35.4755,4158000.0],["2011-07-28",34.0184,34.5993,33.7613,34.0279,2386307.0],["2011-07-29",34.3803,34.4946,33.9327,33.9517,1840762.0],["2011-08-01",34.4089,34.5708,33.1041,33.4851,1988140.0],["2011-08-02",33.3518,33.7137,32.7232,32.7327,1656578.0],["2011-08-03",33.3708,33.5517,32.6565,33.2946,2553936.0],["2011-08-04",31.2661,31.9708,31.1137,31.628,5532758.0],["2011-08-05",32.9422,33.0184,30.647,31.828,2847999.0],["2011-08-08",29.4566,30.609,29.1899,29.5994,3856699.0],["2011-08-09",31.6089,31.9899,30.0471,31.9518,3505733.0],["2011-08-10",30.5899,32.0756,30.1994,30.9518,5119422.0],["2011-08-11",31.9327,33.5803,31.647,33.1613,2959341.0],["2011-08-12",34.0946,34.247,33.1232,33.7708,3047737.0],["2011-08-15",33.9708,34.2375,33.666,34.1041,1350734.0],["2011-08-16",33.466,34.1708,33.0184,33.3803,2349501.0],["2011-08-17",33.2184,33.866,32.9232,33.3137,1997842.0],["2011-08-18",31.6375,31.7613,30.7899,31.4756,2550240.0],["2011-08-19",31.4661,32.4756,31.1994,31.3232,1885884.0],["2011-08-22",32.1232,32.1232,31.3042,31.3899,793562.0],["2011-08-23",32.0756,33.0089,31.7899,32.9803,1431045.0],["2011-08-24",33.2756,33.4946,32.5137,32.8756,2390234.0],["2011-08-25",32.3803,32.647,31.3327,31.447,2370522.0],["2011-08-26",31.4089,32.9423,31.1994,32.847,1754214.0],["2011-08-29",33.6851,34.1708,33.6089,34.0946,945406.0],["2011-08-30",33.0851,33.8089,32.9994,33.2851,2286977.0],["2011-08-31",33.7422,34.0089,33.2946,33.5898,1755138.0],["2011-09-01",33.4851,33.647,32.9041,32.9708,1091167.0],["2011-09-02",32.1042,32.6756,32.0565,32.3042,1454145.0],["2011-09-06",30.5423,32.0184,30.5423,31.8565,1483020.0],["2011-09-07",32.428,33.1708,32.3708,32.9899,1116038.0],["2011-09-08",32.447,33.1899,32.2661,32.5327,1454376.0],["2011-09-09",32.4565,32.7518,31.9994,32.4756,2149532.0],["2011-09-12",32.3803,33.3327,32.3708,33.3041,1960882.0],["2011-09-13",33.3137,34.1517,33.1137,33.9708,2822512.0],["2011-09-14",33.6565,35.1898,33.4565,34.7803,3139367.0],["2011-09-15",34.9422,35.1803,34.3994,34.647,3869558.0],["2011-09-16",34.5517,35.0565,34.5232,34.8565,3069374.0],["2011-09-19",34.2946,34.7898,34.1041,34.2946,3897971.0],["2011-09-20",33.8184,34.5136,33.7232,33.9422,2093707.0],["2011-09-21",34.6184,35.7612,34.0374,34.0565,2987138.0],["2011-09-22",33.2089,33.647,32.5232,33.0279,2514204.0],["2011-09-23",32.5327,33.6375,32.4851,33.5041,2547160.0],["2011-09-26",33.9994,34.4946,33.3803,34.4279,2216214.0],["2011-09-27",35.3803,35.9803,35.0755,35.3517,1784706.0],["2011-09-28",35.0279,35.1517,34.2184,34.2565,1864170.0],["2011-09-29",34.7898,34.8565,33.5232,34.3327,1266419.0],["2011-09-30",33.2375,33.647,32.866,32.8946,2201353.0],["2011-10-03",32.1232,32.9899,31.8756,31.9042,1793022.0],["2011-10-04",31.5518,33.447,31.4756,33.4279,2621619.0],["2011-10-05",32.9708,33.5422,32.6661,33.266,3615843.0],["2011-10-06",32.9518,33.9137,32.9041,33.8851,1409485.0],["2011-10-07",34.6089,35.1232,34.2184,34.6089,2888116.0],["2011-10-10",35.1993,35.8184,34.8565,35.2184,2021250.0],["2011-10-11",34.266,34.6851,33.9232,34.447,2645335.0],["2011-10-12",36.2279,38.0374,35.9898,36.9136,7489097.0],["2011-10-13",36.9707,38.3612,36.8946,38.1517,2717330.0],["2011-10-14",38.0469,38.4088,37.6945,38.3993,3329788.0],["2011-10-17",37.5517,38.0469,37.2088,37.7517,3777389.0],["2011-10-18",37.8659,38.4755,37.466,38.3517,2684297.0],["2011-10-19",37.7898,38.3517,37.466,37.6088,1519287.0],["2011-10-20",38.0945,38.104,37.3041,37.5231,4182563.0],["2011-10-21",37.9421,38.6659,37.9136,38.5707,2068143.0],["2011-10-24",38.3707,39.3707,38.3326,39.3231,1451450.0],["2011-10-25",39.2564,39.5993,38.8469,39.0088,2246321.0],["2011-10-26",39.6659,39.7802,38.3612,39.085,1346268.0],["2011-10-27",40.1516,41.7897,40.1326,41.4088,3892658.0],["2011-10-28",40.6088,41.5135,40.5707,41.4754,3912755.0],["2011-10-31",40.2373,40.523,39.904,39.9326,3743278.0],["2011-11-01",38.1898,39.2564,38.0564,38.7136,4198117.0],["2011-11-02",38.5993,38.9707,38.3707,38.5326,1700930.0],["2011-11-03",39.1516,40.485,38.6278,40.1707,1994762.0],["2011-11-04",39.7802,40.5326,39.6754,40.3421,1154230.0],["2011-11-07",39.6659,39.9612,39.3612,39.7516,1018171.0],["2011-11-08",41.1135,41.1707,40.3802,40.9326,2200737.0],["2011-11-09",38.9707,39.1231,38.1326,38.1898,1934471.0],["2011-11-10",38.7421,38.9326,38.0469,38.6183,1989757.0],["2011-11-11",38.704,39.9135,38.5993,39.5802,1950718.0],["2011-11-14",39.0374,39.104,38.0469,38.2564,2001153.0],["2011-11-15",38.0564,38.8659,37.9231,38.5326,1126510.0],["2011-11-16",37.9517,38.2945,37.5803,37.6279,1290289.0],["2011-11-17",37.3707,37.4279,36.1803,36.5327,1586046.0],["2011-11-18",37.2374,37.2469,36.1707,36.2565,806575.0],["2011-11-21",35.7517,36.5041,35.3708,36.2279,1727495.0],["2011-11-22",36.066,36.3326,35.2374,35.3041,1363593.0],["2011-11-23",35.3612,35.3708,34.7517,34.9708,1388618.0],["2011-11-25",34.4755,35.1327,34.466,34.4851,586509.0],["2011-11-28",35.7708,35.9517,35.466,35.7136,978285.0],["2011-11-29",35.5422,35.7612,35.2565,35.4184,1165549.0],["2011-11-30",36.5326,37.6945,36.4184,37.6469,3132437.0],["2011-12-01",37.2755,37.666,37.1993,37.4564,2859934.0],["2011-12-02",37.9802,38.9136,37.9707,38.7231,3345265.0],["2011-12-05",39.1993,39.8278,39.085,39.3802,4074301.0],["2011-12-06",39.0278,39.8945,38.9517,39.6374,3796870.0],["2011-12-07",39.4564,40.1421,39.2278,40.0088,1840300.0],["2011-12-08",39.4755,39.8564,38.9993,39.1136,4201967.0],["2011-12-09",38.7993,39.9612,38.6755,39.6183,1886500.0],["2011-12-12",38.6945,38.7136,37.904,38.1612,1113959.0],["2011-12-13",37.9231,38.3326,37.0755,37.2469,1641794.0],["2011-12-14",37.3707,37.4088,36.9517,37.1993,1748208.0],["2011-12-15",38.3517,38.3802,37.0755,37.3898,1282358.0],["2011-12-16",37.4374,37.885,37.3231,37.466,1463924.0],["2011-12-19",37.7421,37.8945,37.1422,37.1898,1053437.0],["2011-12-20",38.5517,39.3897,38.5326,39.285,2301376.0],["2011-12-21",38.6088,39.0088,38.266,38.8374,1816969.0],["2011-12-22",38.8374,39.3993,38.7993,39.1993,1134210.0],["2011-12-23",39.2945,39.6183,39.2374,39.4755,521444.0],["2011-12-27",39.7897,39.9897,39.5897,39.5993,438977.0],["2011-12-28",39.8088,39.8374,39.4088,39.4755,1516669.0],["2011-12-29",39.9231,40.2945,39.6373,40.2373,720874.0],["2011-12-30",39.9707,40.3135,39.7993,39.7993,434896.0],["2012-01-03",40.923,40.9611,40.0469,40.2088,1121890.0],["2012-01-04",39.7135,39.8373,39.3516,39.6469,1075074.0],["2012-01-05",38.9231,39.5802,38.7231,39.2183,2828210.0],["2012-01-06",38.9136,39.2374,38.6374,38.9612,2052358.0],["2012-01-09",39.2374,39.704,39.1612,39.2755,2074380.0],["2012-01-10",39.5897,39.704,39.3136,39.5421,2127433.0],["2012-01-11",39.5993,39.9802,39.3516,39.8469,1528065.0],["2012-01-12",39.7993,39.9612,39.3802,39.7516,1152844.0],["2012-01-13",39.3802,39.4278,38.7612,39.3135,1525370.0],["2012-01-17",40.6469,41.123,40.2373,40.5611,1808576.0],["2012-01-18",41.4373,41.4564,39.2469,40.2088,5088314.0],["2012-01-19",40.5135,40.5516,40.0469,40.3897,1537382.0],["2012-01-20",40.4088,41.2087,40.2945,41.1421,2592590.0],["2012-01-23",41.504,41.8278,41.3611,41.7421,1369907.0],["2012-01-24",41.3802,41.7516,41.1897,41.4278,1420958.0],["2012-01-25",41.0468,41.2278,40.6468,41.1897,1609223.0],["2012-01-26",41.3611,41.8278,40.7516,40.923,1605681.0],["2012-01-27",41.1326,41.4754,40.6849,41.0564,1815198.0],["2012-01-30",41.0088,41.0278,40.5897,40.904,1515283.0],["2012-01-31",41.2659,41.3802,40.6849,40.9421,1270346.0],["2012-02-01",42.0659,42.3421,41.9516,41.9992,1381996.0],["2012-02-02",42.323,42.5992,42.0944,42.3135,1002155.0],["2012-02-03",42.8659,43.3801,42.704,43.3801,1105181.0],["2012-02-06",43.1516,43.1516,42.5421,42.7992,1452990.0],["2012-02-07",42.904,43.0468,42.6182,42.9801,1414567.0],["2012-02-08",43.0754,43.4182,42.7801,43.1325,920920.0],["2012-02-09",43.3421,43.3897,42.9706,43.2659,1341109.0],["2012-02-10",43.5039,43.5039,42.9135,43.0944,2417877.0],["2012-02-13",43.0373,43.1992,42.4944,42.8468,2103332.0],["2012-02-14",43.0659,43.4754,42.8564,43.4278,2482788.0],["2012-02-15",43.6182,43.7897,43.1801,43.2468,1856162.0],["2012-02-16",43.3611,44.5897,43.3325,44.4277,1870869.0],["2012-02-17",44.923,44.9515,44.0944,44.4373,1969044.0],["2012-02-21",44.6373,44.6373,43.7992,43.9992,2234386.0],["2012-02-22",43.9039,43.9516,43.5325,43.7706,1867712.0],["2012-02-23",44.2563,44.2849,43.6849,44.0468,2487331.0],["2012-02-24",44.2468,44.542,44.0182,44.1039,1348655.0],["2012-02-27",43.3992,44.0658,43.3039,43.8754,1681911.0],["2012-02-28",44.3801,45.4944,44.3611,45.4563,2692767.0],["2012-02-29",44.723,44.8373,43.2944,43.3801,2369829.0],["2012-03-01",43.304,43.5801,43.1135,43.2278,1496033.0],["2012-03-02",43.2278,43.2944,42.8754,43.0468,1596364.0],["2012-03-05",42.9992,43.0373,42.4659,42.8944,1443519.0],["2012-03-06",41.9992,42.7325,41.9802,42.6087,3244549.0],["2012-03-07",42.8373,43.6278,42.7801,43.4659,1431738.0],["2012-03-08",43.7706,44.3325,43.5135,44.1135,1171863.0],["2012-03-09",44.1801,44.6373,44.0182,44.4563,1144374.0],["2012-03-12",44.3039,44.4849,44.0849,44.2849,720104.0],["2012-03-13",44.5325,45.3992,44.5325,45.342,1170092.0],["2012-03-14",44.9134,45.4563,44.8277,45.0658,956494.0],["2012-03-15",45.2468,45.9039,45.1991,45.8658,1243011.0],["2012-03-16",45.8277,46.0753,45.6563,45.761,665126.0],["2012-03-19",45.9801,46.3706,45.7325,46.0468,733579.0],["2012-03-20",45.5515,46.4086,45.4468,46.2182,1258180.0],["2012-03-21",46.542,46.7515,46.0468,46.1325,1998920.0],["2012-03-22",45.3325,45.7134,45.1801,45.523,1412873.0],["2012-03-23",45.2658,45.6849,45.1801,45.4944,691614.0],["2012-03-26",46.1991,46.6658,46.0944,46.5991,1093015.0],["2012-03-27",46.7229,46.8944,46.5039,46.6658,1127511.0],["2012-03-28",47.2372,47.2562,46.1706,46.561,1320550.0],["2012-03-29",46.4848,47.3229,46.3515,47.2753,1371293.0],["2012-03-30",47.7039,47.9229,47.1324,47.7515,1519826.0],["2012-04-02",47.8658,48.542,47.6563,48.3324,1467697.0],["2012-04-03",48.1705,48.3515,47.3705,47.5801,1379763.0],["2012-04-04",46.5325,46.6753,45.4277,45.8849,2407559.0],["2012-04-05",45.6468,45.942,45.5706,45.7039,1031954.0],["2012-04-09",45.2563,46.0182,45.0753,45.7801,617848.0],["2012-04-10",45.5991,45.942,44.8087,44.9325,1046122.0],["2012-04-11",45.0087,45.4468,44.8182,44.8658,1766842.0],["2012-04-12",45.6563,47.2182,45.6277,46.5801,3326246.0],["2012-04-13",46.5991,46.6372,46.0468,46.3706,1659504.0],["2012-04-16",46.561,47.2563,46.361,46.9896,1885961.0],["2012-04-17",47.3134,47.7801,46.9991,47.0753,2459765.0],["2012-04-18",45.5325,47.1991,45.4658,46.942,3852002.0],["2012-04-19",48.3229,48.9038,47.2086,47.6658,2637327.0],["2012-04-20",47.6943,48.161,47.142,47.2277,2472547.0],["2012-04-23",46.4467,46.4848,45.6753,45.8849,2218447.0],["2012-04-24",46.5801,46.6658,45.6182,46.0087,2165856.0],["2012-04-25",47.0848,47.1801,46.5325,47.1324,1408253.0],["2012-04-26",47.761,49.2943,47.7229,49.0848,2589433.0],["2012-04-27",48.9134,49.0181,48.3705,48.6658,1331561.0],["2012-04-30",48.659,49.4877,48.6301,49.1312,1286978.0],["2012-05-01",49.1889,49.7285,49.0155,49.3817,780934.0],["2012-05-02",48.5723,48.8903,48.37,48.6783,1519749.0],["2012-05-03",48.4759,48.6879,47.8882,47.9267,935088.0],["2012-05-04",47.3389,47.6858,46.6163,46.8283,768845.0],["2012-05-07",47.2908,47.6473,46.9825,47.3968,1083621.0],["2012-05-08",46.5681,47.0499,46.0189,46.8861,1405943.0],["2012-05-09",45.7684,46.4718,45.5757,46.202,1848385.0],["2012-05-10",46.1345,46.4139,45.672,46.0671,2193961.0],["2012-05-11",45.9129,47.5124,45.9129,46.6645,2015552.0],["2012-05-14",45.3059,45.7973,44.9879,45.4408,1831445.0],["2012-05-15",45.3733,46.096,45.3059,45.7395,1528527.0],["2012-05-16",45.5468,45.5853,44.5929,44.6314,1751596.0],["2012-05-17",44.352,44.6121,43.5137,43.5233,1166781.0],["2012-05-18",43.9473,43.9762,43.215,43.2439,1974896.0],["2012-05-21",43.8895,44.6892,43.6004,44.5929,1216831.0],["2012-05-22",45.0843,45.3348,44.7374,45.0457,1152151.0],["2012-05-23",44.5254,44.7374,43.7257,44.6892,991221.0],["2012-05-24",44.7277,44.9975,44.1689,44.535,555016.0],["2012-05-25",43.7931,44.5158,43.7353,44.3231,1096557.0],["2012-05-29",45.7009,45.8936,45.1324,45.277,1059289.0],["2012-05-30",44.4483,44.5929,44.1207,44.1882,1504118.0],["2012-05-31",44.2942,44.4291,43.8509,44.14,695387.0],["2012-06-01",42.9066,43.1957,42.1454,42.2033,2147376.0],["2012-06-04",42.5983,42.7621,42.2322,42.3671,1189265.0],["2012-06-05",43.0126,43.7064,42.9741,43.4848,838838.0],["2012-06-06",43.9665,45.6335,43.9569,45.6142,1174712.0],["2012-06-07",46.5392,46.5489,45.489,45.5564,1640947.0],["2012-06-08",45.3059,46.2405,45.2866,46.1442,1555015.0],["2012-06-11",46.7897,47.0306,45.8358,45.9129,1216908.0],["2012-06-12",45.9418,47.2233,45.7876,47.1462,1138830.0],["2012-06-13",47.7436,48.4278,47.339,47.9364,1935010.0],["2012-06-14",47.5895,47.7244,46.7705,47.2426,1326094.0],["2012-06-15",47.5606,48.2061,47.5124,48.1098,948640.0],["2012-06-18",48.0327,48.8517,47.7725,48.6301,1648955.0],["2012-06-19",48.6686,49.4684,48.6108,48.9963,1091244.0],["2012-06-20",49.0541,49.0926,48.1965,48.7072,1288210.0],["2012-06-21",50.3645,50.509,48.5145,48.6879,1985060.0],["2012-06-22",48.3025,48.7072,47.8978,47.9364,4729648.0],["2012-06-25",47.6473,47.6569,46.6645,46.7512,2054052.0],["2012-06-26",46.9246,47.0403,45.778,46.5103,1809962.0],["2012-06-27",47.2426,47.522,46.9054,47.2908,1786477.0],["2012-06-28",46.385,46.9632,46.308,46.915,763224.0],["2012-06-29",48.6976,49.8345,48.5241,49.5455,3151841.0],["2012-07-02",50.0465,50.3645,49.5647,50.2874,821436.0],["2012-07-03",50.0947,50.9426,49.9694,50.7017,408408.0],["2012-07-05",49.6226,50.1621,49.4202,49.8923,667898.0],["2012-07-06",48.5241,48.7361,47.5895,47.6184,1251327.0],["2012-07-09",47.1751,47.2522,46.5777,46.6934,2043734.0],["2012-07-10",50.22,51.357,50.1043,50.6536,7052507.0],["2012-07-11",50.1814,50.297,49.083,49.3239,2272039.0],["2012-07-12",49.6707,49.6707,48.4085,48.6494,3336102.0],["2012-07-13",48.8035,49.4298,48.7072,49.3239,1472933.0],["2012-07-16",49.372,49.4106,48.8517,49.1312,1034649.0],["2012-07-17",49.6707,49.8345,48.5626,49.6225,1230845.0],["2012-07-18",50.0176,52.8215,49.8731,52.5806,2684836.0],["2012-07-19",54.0452,54.0741,53.1299,53.7176,2339337.0],["2012-07-20",53.7754,54.1223,53.0624,53.4478,1498266.0],["2012-07-23",52.3687,53.8525,52.1374,53.4767,1536997.0],["2012-07-24",52.4747,52.9275,52.253,52.5903,2759757.0],["2012-07-25",53.7369,53.7465,52.3398,52.5806,2183027.0],["2012-07-26",54.2957,55.2015,53.9681,55.057,1889580.0],["2012-07-27",55.5484,56.9455,55.2978,56.7142,1511818.0],["2012-07-30",55.9145,57.0419,55.9145,56.6468,2209438.0],["2012-07-31",56.6372,56.984,55.3846,55.4038,2476243.0],["2012-08-01",55.7893,55.8278,54.4114,54.4692,1874950.0],["2012-08-02",53.8333,54.527,53.4575,53.8236,2058133.0],["2012-08-03",55.4616,56.4252,55.3075,56.0012,2156924.0],["2012-08-06",55.8759,56.0301,54.0741,54.1319,3008467.0],["2012-08-07",56.0398,56.1072,55.4809,55.7411,1412026.0],["2012-08-08",54.633,55.558,54.2765,55.4135,1517901.0],["2012-08-09",55.2978,55.7892,55.24,55.4905,876106.0],["2012-08-10",55.0955,55.5869,54.9317,55.5002,486101.0],["2012-08-13",55.2208,55.3267,54.5559,55.0088,530607.0],["2012-08-14",55.6351,55.77,55.028,55.2978,1136135.0],["2012-08-15",55.3364,55.77,55.0088,55.4424,945098.0],["2012-08-16",55.028,55.8374,54.845,55.6254,767151.0],["2012-08-17",55.7796,55.953,55.4038,55.9434,562023.0],["2012-08-20",55.7025,56.1265,55.5098,55.8471,654423.0],["2012-08-21",56.7046,56.9648,55.953,56.3674,1233848.0],["2012-08-22",56.0783,56.7913,55.9916,56.7142,781473.0],["2012-08-23",56.2421,56.483,55.3846,55.5195,643104.0],["2012-08-24",55.346,55.9434,55.1437,55.664,847770.0],["2012-08-27",56.0398,56.0494,55.4038,55.9049,863940.0],["2012-08-28",54.8931,54.8931,53.8911,54.2379,2645258.0],["2012-08-29",54.951,55.2593,54.527,54.9124,937937.0],["2012-08-30",54.7004,54.7101,53.7465,53.8043,1444058.0],["2012-08-31",54.633,54.8739,54.0259,54.7004,826133.0],["2012-09-04",54.7197,54.7872,53.7658,54.0838,832524.0],["2012-09-05",54.5366,54.8546,53.9392,54.0259,822052.0],["2012-09-06",54.2668,55.9241,54.2283,55.7603,1092784.0],["2012-09-07",54.6619,54.9606,53.8622,54.7486,2894045.0],["2012-09-10",54.3247,54.3825,53.3515,53.3997,1666973.0],["2012-09-11",53.4864,54.0645,53.2937,53.5346,964810.0],["2012-09-12",54.3632,54.4595,53.3515,53.5923,973973.0],["2012-09-13",53.7176,54.3536,53.3418,54.1127,1322475.0],["2012-09-14",55.0666,56.0494,54.7872,55.0473,1253175.0],["2012-09-17",55.452,55.6062,54.9799,55.2497,870485.0],["2012-09-18",55.0184,55.0184,54.1319,54.3439,1299298.0],["2012-09-19",52.995,53.39,52.5228,52.571,3381917.0],["2012-09-20",52.6481,52.8793,52.2048,52.5517,2815505.0],["2012-09-21",52.0411,52.3398,51.8483,51.9736,1918378.0],["2012-09-24",51.0293,51.2799,50.4416,50.4801,2045274.0],["2012-09-25",52.0411,52.4168,51.328,51.4629,2774772.0],["2012-09-26",50.7114,50.9523,49.9405,50.7403,2172016.0],["2012-09-27",52.07,52.4457,51.3955,52.253,1871408.0],["2012-09-28",51.7327,52.0507,51.434,51.7231,2119964.0],["2012-10-01",51.8676,52.5132,51.1642,51.4436,1310001.0],["2012-10-02",52.4939,52.9082,51.5111,51.9832,1757140.0],["2012-10-03",52.8408,53.0913,52.4843,52.9468,1886808.0],["2012-10-04",53.8043,53.8236,53.1973,53.6213,1498420.0],["2012-10-05",54.6908,54.845,53.8429,54.0645,2326632.0],["2012-10-08",53.5345,53.5731,52.7926,53.0046,1343111.0],["2012-10-09",52.6963,52.7252,51.8387,52.3301,1849001.0],["2012-10-10",51.6845,52.0025,51.3569,51.4822,1011395.0],["2012-10-11",51.3569,51.9736,50.9137,51.1064,1791944.0],["2012-10-12",51.3955,51.8676,50.9426,51.0582,3357508.0],["2012-10-15",50.5476,50.9812,49.9983,50.8848,1904441.0],["2012-10-16",51.9833,52.1374,51.5111,51.6364,2953489.0],["2012-10-17",50.6054,50.721,46.9535,48.2543,18503870.0],["2012-10-18",48.5338,50.2681,48.5338,49.4684,13391840.0],["2012-10-19",49.9887,50.6343,49.8538,50.2778,8227373.0],["2012-10-22",51.8194,52.0122,51.1064,51.3666,5877487.0],["2012-10-23",50.5861,51.1642,50.2874,50.9233,4052048.0],["2012-10-24",52.4072,52.4265,51.5304,51.9158,5489638.0],["2012-10-25",52.465,52.6288,51.9158,52.3494,5069603.0],["2012-10-26",52.5036,53.0142,52.1374,52.3687,4113186.0],["2012-10-31",53.6405,53.6405,52.571,52.9757,3339798.0],["2012-11-01",53.4382,54.3825,53.2166,54.2379,3074841.0],["2012-11-02",55.028,55.0858,54.1223,54.2476,3710091.0],["2012-11-05",53.7272,54.6426,53.6694,54.5077,1177638.0],["2012-11-06",54.7101,55.4424,54.6426,55.4038,1232385.0],["2012-11-07",53.7369,54.0838,53.3226,53.7947,2290057.0],["2012-11-08",53.8236,53.9971,52.8504,52.8504,1744974.0],["2012-11-09",52.7348,53.7658,52.677,53.3611,2095786.0],["2012-11-12",53.4767,53.5538,53.0624,53.2262,604450.0],["2012-11-13",52.6481,53.4478,52.5325,52.8022,1736427.0],["2012-11-14",53.9681,54.0356,52.9757,53.1202,3376527.0],["2012-11-15",52.6384,52.8215,51.4051,51.5882,2303840.0],["2012-11-16",52.8215,53.0142,51.964,52.9083,2164855.0],["2012-11-19",53.1877,53.6598,52.995,53.3804,913528.0],["2012-11-20",53.8525,53.9874,53.1877,53.5827,1719641.0],["2012-11-21",53.4093,53.5249,52.8312,53.0239,1287902.0],["2012-11-23",54.739,55.9338,54.4788,55.4327,1444520.0],["2012-11-26",56.1458,56.1747,55.2208,55.7603,1537536.0],["2012-11-27",56.3577,56.9937,56.0687,56.5119,1878800.0],["2012-11-28",56.1072,57.0997,55.8182,57.09,1248324.0],["2012-11-29",54.9337,55.618,54.3196,54.7933,3158400.0],["2012-11-30",55.0214,55.3372,54.4863,54.8898,2942400.0],["2012-12-03",55.2846,55.4513,54.7495,54.8372,3635300.0],["2012-12-04",54.1442,54.3372,53.4248,53.881,4463300.0],["2012-12-05",53.8634,54.6267,53.8459,54.5565,2156300.0],["2012-12-06",54.6705,55.0214,54.4249,54.8723,2015600.0],["2012-12-07",54.9512,55.7232,54.8723,55.7057,1720300.0],["2012-12-10",55.3811,55.9952,55.3811,55.8109,1577300.0],["2012-12-11",56.2671,56.4689,56.0039,56.039,1059900.0],["2012-12-12",55.6355,55.9601,55.346,55.5653,1953900.0],["2012-12-13",55.618,55.6794,54.9425,55.0039,2274500.0],["2012-12-14",54.7582,55.9601,54.7582,55.8285,3746900.0],["2012-12-17",56.1443,56.1443,55.5565,55.7934,2016600.0],["2012-12-18",55.9688,56.2232,55.8636,56.1706,2380000.0],["2012-12-19",56.6619,56.7759,55.925,56.2759,2832900.0],["2012-12-20",56.6092,56.9952,56.3461,56.7408,1146900.0],["2012-12-21",55.7934,55.8987,55.2232,55.653,2110400.0],["2012-12-24",55.7759,55.8724,55.3986,55.5039,350500.0],["2012-12-26",55.9776,56.0215,54.9162,55.2934,841400.0],["2012-12-27",55.9776,56.0303,54.8811,55.7671,1147500.0],["2012-12-28",55.6092,55.7671,55.2232,55.3811,769000.0],["2012-12-31",55.4162,56.6005,55.346,56.4864,1710600.0],["2013-01-02",57.8813,58.5831,57.7058,58.5831,1824000.0],["2013-01-03",57.89,58.1532,57.0742,57.3549,1725400.0],["2013-01-04",56.7057,57.0654,56.4513,56.7672,3170800.0],["2013-01-07",55.5741,56.0303,55.346,55.846,2066100.0],["2013-01-08",55.618,55.7671,55.0916,55.3899,1182400.0],["2013-01-09",55.6355,55.9689,55.5215,55.7057,879100.0],["2013-01-10",56.6356,56.7496,56.0917,56.7321,1648300.0],["2013-01-11",57.2233,57.6883,56.9689,57.39,1518000.0],["2013-01-14",57.197,57.2584,56.3636,56.4952,1477000.0],["2013-01-15",55.0916,55.5127,55.0214,55.3372,1561300.0],["2013-01-16",55.4162,56.1355,55.3899,55.9864,1615100.0],["2013-01-17",57.4426,61.0745,57.3461,59.9604,8003800.0],["2013-01-18",60.4867,60.8113,60.0393,60.6797,2758200.0],["2013-01-22",61.1973,61.4429,60.8288,61.3377,1369100.0],["2013-01-23",60.7499,60.9341,60.1007,60.7411,1824800.0],["2013-01-24",61.8377,62.5483,61.7149,62.4518,2386500.0],["2013-01-25",63.7676,65.1274,63.6185,64.9519,3443000.0],["2013-01-28",66.8556,67.0573,65.5309,66.2064,3454400.0],["2013-01-29",65.5397,66.0661,65.4344,66.031,1665900.0],["2013-01-30",66.2941,66.6538,65.8116,65.9871,1658400.0],["2013-01-31",66.3994,66.5836,65.5222,65.8731,1844600.0],["2013-02-01",68.1101,68.689,67.3118,68.6101,3894800.0],["2013-02-04",67.5135,68.1276,66.8643,67.0486,1302300.0],["2013-02-05",66.6626,67.6363,66.6012,67.11,4528800.0],["2013-02-06",66.5661,67.1977,66.1099,66.6626,1089800.0],["2013-02-07",66.066,66.1362,65.3028,66.0485,1396400.0],["2013-02-08",65.6801,66.1801,65.4257,65.6011,1612900.0],["2013-02-11",65.6888,65.873,65.3467,65.7151,645600.0],["2013-02-12",65.6713,66.1889,65.5221,65.759,771400.0],["2013-02-13",65.0748,65.7766,64.8818,65.1449,1644300.0],["2013-02-14",64.5747,65.7327,64.4168,65.6625,939600.0],["2013-02-15",64.794,64.8291,63.6097,63.7238,1554000.0],["2013-02-19",64.7677,64.9607,64.3028,64.8818,1050900.0],["2013-02-20",64.9256,65.2414,63.2852,63.2939,1005900.0],["2013-02-21",62.2149,62.2588,61.7236,61.9517,1237700.0],["2013-02-22",62.1447,63.0132,61.8465,62.8553,1217700.0],["2013-02-25",63.8203,64.0045,61.1183,61.171,1522300.0],["2013-02-26",61.9693,63.1097,61.7851,62.7676,1599900.0],["2013-02-27",61.9956,63.0132,61.978,62.9781,1356600.0],["2013-02-28",62.5132,63.0132,62.2588,62.2675,1357900.0],["2013-03-01",61.6886,63.0571,61.3201,62.8378,2732100.0],["2013-03-04",62.5132,62.5395,61.5482,62.2851,1286500.0],["2013-03-05",62.7939,63.8817,62.6886,63.408,1644300.0],["2013-03-06",64.1712,64.2501,63.1097,63.1974,1582000.0],["2013-03-07",63.136,63.2062,62.0658,62.1447,1399900.0],["2013-03-08",61.6535,61.7324,60.899,61.171,2322000.0],["2013-03-11",60.8464,61.8815,60.7586,61.3903,1121500.0],["2013-03-12",61.7587,61.7587,60.7324,60.9341,1690700.0],["2013-03-13",61.2499,61.7675,60.8025,61.1359,1676700.0],["2013-03-14",62.1798,63.0395,62.1798,62.9869,1576200.0],["2013-03-15",63.0571,63.0746,61.3377,62.1272,3375000.0],["2013-03-18",61.3552,61.9342,60.9166,61.2061,960900.0],["2013-03-19",61.2061,61.6184,60.2849,61.0745,1220500.0],["2013-03-20",61.2675,61.5657,61.1359,61.3815,1173600.0],["2013-03-21",60.9166,61.4341,60.6709,60.7236,1206100.0],["2013-03-22",60.1095,60.2937,59.5919,59.934,2700200.0],["2013-03-25",60.1446,60.8552,59.7937,60.2498,1240100.0],["2013-03-26",59.2936,59.4954,58.0743,58.741,2013900.0],["2013-03-27",57.1356,58.1795,56.9601,58.1269,3850400.0],["2013-03-28",58.5041,59.8112,58.4602,59.6445,2376400.0],["2013-04-01",59.5568,60.0481,58.6796,58.8463,1395800.0],["2013-04-02",58.3199,59.2585,58.3111,58.6357,1308100.0],["2013-04-03",59.0217,59.1884,57.8462,58.1093,2014400.0],["2013-04-04",57.39,57.9953,57.0742,57.969,2196200.0],["2013-04-05",57.5216,58.5918,57.1268,58.5217,1459700.0],["2013-04-08",58.4603,58.8287,57.7321,58.8199,2124700.0],["2013-04-09",58.6883,59.2235,58.4427,58.855,1689000.0],["2013-04-10",59.1796,60.7411,59.1182,60.2323,1842800.0],["2013-04-11",60.7148,61.5833,60.4955,60.8113,1677700.0],["2013-04-12",60.6534,60.8376,59.8112,60.6271,1383500.0],["2013-04-15",59.8551,60.0569,58.2497,58.3111,1339400.0],["2013-04-16",59.434,59.8902,58.8813,59.4603,1621500.0],["2013-04-17",63.2413,63.2413,60.013,60.9517,5779200.0],["2013-04-18",63.1623,63.25,62.3903,62.6447,3104500.0],["2013-04-19",63.4343,63.7238,62.5921,63.1536,2394200.0],["2013-04-22",62.7325,62.8641,61.9342,62.4956,1054700.0],["2013-04-23",63.4431,64.0747,62.943,63.5834,1660500.0],["2013-04-24",64.2414,64.8116,63.9431,64.5133,1173200.0],["2013-04-25",65.9081,66.5047,65.4608,65.6099,1375300.0],["2013-04-26",65.3318,65.6063,64.6499,65.2875,1687000.0],["2013-04-29",65.8189,66.5185,65.6418,66.0314,761200.0],["2013-04-30",65.8897,66.1111,65.2521,65.8632,888600.0],["2013-05-01",65.5355,65.9783,65.3141,65.5532,1569600.0],["2013-05-02",66.3414,67.4927,66.1111,67.2181,1372900.0],["2013-05-03",68.1746,68.954,68.1303,68.6351,1810900.0],["2013-05-06",67.9798,68.3517,67.4573,67.5015,888300.0],["2013-05-07",68.3518,68.3518,67.6521,68.2189,674700.0],["2013-05-08",68.3606,68.6086,67.5193,67.8558,1458900.0],["2013-05-09",68.0329,68.582,67.5458,67.6787,1237000.0],["2013-05-10",68.6351,69.441,68.2278,69.3525,1472800.0],["2013-05-13",68.9362,69.1134,68.4846,68.6794,1759200.0],["2013-05-14",68.6706,68.9628,68.4226,68.7503,675300.0],["2013-05-15",68.706,69.6093,68.706,69.5473,1928200.0],["2013-05-16",69.5119,69.8307,68.7149,68.8211,951500.0],["2013-05-17",69.0248,69.9459,68.9717,69.937,738200.0],["2013-05-20",70.4949,70.8935,70.3887,70.8403,1122100.0],["2013-05-21",71.4071,71.6285,71.0617,71.4425,1072500.0],["2013-05-22",71.2123,71.8676,70.5392,70.92,2192300.0],["2013-05-23",70.6278,71.3008,70.4949,70.9023,1495500.0],["2013-05-24",70.8935,72.3459,70.8846,72.0005,2015300.0],["2013-05-28",73.6655,74.9053,73.6035,74.4625,1875900.0],["2013-05-29",73.9311,74.2854,73.506,73.6477,1252300.0],["2013-05-30",74.3385,74.5245,73.7983,74.0462,889200.0],["2013-05-31",74.2411,74.8787,71.9208,71.9739,9219500.0],["2013-06-03",73.0986,73.94,72.2307,72.3547,9078500.0],["2013-06-04",71.8942,72.0448,70.6278,70.6721,4085700.0],["2013-06-05",70.7341,70.7341,68.6617,68.9717,3580400.0],["2013-06-06",70.1761,70.858,69.3348,70.4595,4877600.0],["2013-06-07",70.6366,71.5222,70.4152,71.3717,1357200.0],["2013-06-10",71.4957,71.8233,71.1946,71.4425,781900.0],["2013-06-11",70.6366,71.0529,69.8219,70.3267,1445800.0],["2013-06-12",70.8846,70.9732,69.5916,69.6802,599100.0],["2013-06-13",69.5562,71.2034,69.4233,71.0086,1435600.0],["2013-06-14",70.9377,71.292,70.6278,70.6455,676900.0],["2013-06-17",71.2477,71.3185,69.6713,70.2027,1387900.0],["2013-06-18",70.6898,71.2477,70.4506,71.1591,567500.0],["2013-06-19",72.1156,72.4699,70.8846,70.92,784300.0],["2013-06-20",69.4588,69.5119,67.9001,68.2543,880500.0],["2013-06-21",67.7318,68.1569,67.3864,67.6787,803000.0],["2013-06-24",65.4912,66.4477,65.4381,65.9872,1024300.0],["2013-06-25",66.2528,67.3776,65.6418,67.0853,1064900.0],["2013-06-26",68.0506,68.3429,67.5547,68.0418,654400.0],["2013-06-27",69.0159,69.4499,68.9008,69.1222,572400.0],["2013-06-28",70.0433,70.7075,69.3436,70.061,1582500.0],["2013-07-01",70.5924,70.7252,69.2374,69.4322,1265500.0],["2013-07-02",69.4145,70.0787,69.2108,69.5916,503500.0],["2013-07-03",69.4588,70.8138,69.2905,70.5658,426600.0],["2013-07-05",71.9296,72.9392,71.4691,72.709,1093200.0],["2013-07-08",73.7097,73.7274,72.0447,72.2042,1402600.0],["2013-07-09",72.0625,72.8241,71.7702,72.7355,1221600.0],["2013-07-10",73.1606,74.4182,73.1341,74.2588,824100.0],["2013-07-11",76.6145,77.4027,76.34,77.3496,1250600.0],["2013-07-12",77.7215,77.7481,76.6765,77.1813,908700.0],["2013-07-15",77.8721,77.9341,76.2249,76.9776,1235800.0],["2013-07-16",77.3407,77.9784,76.9422,77.7038,1583600.0],["2013-07-17",80.3784,80.4404,77.8101,78.7931,1890800.0],["2013-07-18",78.2529,79.2005,77.6684,78.8906,2103200.0],["2013-07-19",78.306,78.9614,77.9607,78.864,1182700.0],["2013-07-22",78.4123,78.7843,78.1024,78.5098,867000.0],["2013-07-23",77.7747,78.8197,77.7304,78.4389,1306700.0],["2013-07-24",78.7311,79.0588,78.1909,78.2972,1081200.0],["2013-07-25",78.9171,79.4219,78.6957,79.4131,1040400.0],["2013-07-26",78.7311,79.0677,78.43,78.9791,820700.0],["2013-07-29",79.5636,79.9179,78.4832,79.2094,697500.0],["2013-07-30",79.7939,80.0861,79.3599,79.785,793800.0],["2013-07-31",79.2625,80.2633,79.1562,79.661,490800.0],["2013-08-01",80.2278,80.9009,79.5548,80.7592,1398800.0],["2013-08-02",80.4758,81.4677,80.1127,81.4146,923600.0],["2013-08-05",80.7238,81.5031,80.5113,81.4943,534800.0],["2013-08-06",81.4943,81.7599,81.0603,81.5297,1258500.0],["2013-08-07",80.7947,81.1135,80.3253,81.0338,349300.0],["2013-08-08",81.3614,81.6271,80.954,81.3703,512800.0],["2013-08-09",80.7769,81.2374,80.7061,81.016,1005000.0],["2013-08-12",80.4581,81.1223,80.4227,80.9452,330500.0],["2013-08-13",80.83,81.7157,80.6264,81.5297,645500.0],["2013-08-14",82.2382,82.805,82.1053,82.3533,652100.0],["2013-08-15",80.9275,81.4765,80.4581,80.6441,832900.0],["2013-08-16",80.6972,81.2551,80.5112,80.9452,740900.0],["2013-08-19",81.1134,81.2374,80.2101,80.3961,287100.0],["2013-08-20",80.2367,80.7415,79.8736,79.971,481200.0],["2013-08-21",80.4138,80.5466,79.5459,79.9001,451200.0],["2013-08-22",80.954,81.6271,79.4485,80.4138,773800.0],["2013-08-23",80.8743,80.9806,80.3518,80.4404,849400.0],["2013-08-26",80.7061,80.8743,80.1304,80.2101,621900.0],["2013-08-27",78.864,79.0942,77.4736,77.8632,834600.0],["2013-08-28",77.2788,78.5275,77.0131,78.1821,1181200.0],["2013-08-29",77.199,78.4123,77.1636,77.8632,1204000.0],["2013-08-30",77.6596,77.9252,76.8979,77.1016,1467700.0],["2013-09-03",77.9252,78.4212,77.6064,78.2795,1217700.0],["2013-09-04",77.8012,79.6699,77.6507,79.3511,1536300.0],["2013-09-05",79.1297,79.6788,78.8109,79.4662,1308100.0],["2013-09-06",79.6256,79.847,78.5983,78.616,923000.0],["2013-09-09",78.8817,79.7319,78.4566,79.2094,597000.0],["2013-09-10",79.4574,80.1127,79.3511,80.033,599800.0],["2013-09-11",79.1031,79.3245,78.7223,79.2005,525000.0],["2013-09-12",81.3703,83.2566,81.1134,82.0699,1236200.0],["2013-09-13",81.8485,82.3445,81.3437,82.309,565400.0],["2013-09-16",82.8936,82.929,82.1585,82.1851,354800.0],["2013-09-17",81.6714,82.3445,81.4943,82.2825,684600.0],["2013-09-18",82.557,84.0714,82.0965,83.912,714900.0],["2013-09-19",85.3467,85.3644,84.2574,84.7002,615700.0],["2013-09-20",85.8604,86.6663,85.701,86.3209,952000.0],["2013-09-23",86.1083,86.2766,84.8419,84.9127,456200.0],["2013-09-24",85.8604,86.7814,85.4795,86.2943,736700.0],["2013-09-25",86.3917,87.1179,86.0551,86.6219,552000.0],["2013-09-26",86.1703,86.56,85.8692,86.498,441500.0],["2013-09-27",86.6131,87.2153,86.2057,87.1888,737200.0],["2013-09-30",87.4102,88.1187,87.1976,87.4633,673700.0],["2013-10-01",88.0124,89.4028,87.9504,89.3674,537700.0],["2013-10-02",88.3135,89.27,87.7024,89.146,417400.0],["2013-10-03",90.0936,90.1998,88.4463,89.0485,1604200.0],["2013-10-04",88.6411,89.4736,88.5349,89.4116,729100.0],["2013-10-07",87.6139,88.4198,87.5784,88.0832,1070600.0],["2013-10-08",88.526,88.6589,86.1526,86.2854,963900.0],["2013-10-09",84.9747,85.5061,83.3363,85.0987,1256500.0],["2013-10-10",85.6478,86.6308,85.5061,86.5334,1060400.0],["2013-10-11",86.3917,86.8345,86.2855,86.684,817700.0],["2013-10-14",85.9932,86.25,85.5415,85.9666,1105700.0],["2013-10-15",86.1792,86.3474,84.0537,84.2663,1899600.0],["2013-10-16",84.1157,85.3379,83.2124,84.1157,2244400.0],["2013-10-17",82.1762,83.2035,81.9991,83.1061,1599200.0],["2013-10-18",81.8131,82.3002,80.7858,82.2205,2663800.0],["2013-10-21",81.5208,82.8581,81.5208,82.4862,1394400.0],["2013-10-22",83.3452,83.7349,83.053,83.3452,1774700.0],["2013-10-23",83.726,83.726,82.4064,82.6456,1399800.0],["2013-10-24",83.5312,83.7614,83.0795,83.3275,622500.0],["2013-10-25",83.6463,83.664,82.7519,83.5223,599900.0],["2013-10-28",83.2124,83.7969,83.0972,83.5401,536500.0],["2013-10-29",83.788,84.0625,83.2035,83.4249,1004000.0],["2013-10-30",83.8854,84.0537,82.7341,83.8146,698600.0],["2013-10-31",83.8766,84.1777,83.3009,83.8677,472800.0],["2013-11-01",83.2124,83.5666,81.822,82.0522,762300.0],["2013-11-04",81.636,81.8397,81.0958,81.2729,1016300.0],["2013-11-05",79.7585,80.6352,79.5016,80.1658,792500.0],["2013-11-06",80.2278,80.6972,79.8824,80.1836,884800.0],["2013-11-07",78.7046,79.0057,77.2787,77.3142,1502200.0],["2013-11-08",76.7474,77.7658,76.464,77.3762,1012900.0],["2013-11-11",77.633,77.9872,77.2433,77.385,1508700.0],["2013-11-12",76.7651,77.1813,76.2603,76.9953,1965600.0],["2013-11-13",76.7562,77.7747,76.6854,77.6507,2201500.0],["2013-11-14",78.4655,78.8906,77.8278,78.7312,3110800.0],["2013-11-15",78.8551,79.6433,78.2883,79.6433,1255900.0],["2013-11-18",79.2094,79.5548,78.5629,78.6957,969900.0],["2013-11-19",79.6433,79.7496,78.4034,78.926,1573500.0],["2013-11-20",79.2005,79.4308,78.1909,78.2264,911600.0],["2013-11-21",79.174,79.8647,79.0854,79.6345,1385700.0],["2013-11-22",80.3784,81.3349,80.2278,81.2286,1235300.0],["2013-11-25",81.6005,81.9105,81.1489,81.5474,760800.0],["2013-11-26",81.9459,82.3533,81.4145,82.1496,1075600.0],["2013-11-27",82.9378,83.1061,82.5393,82.8847,601600.0],["2013-11-29",83.2566,83.3275,82.6101,82.6987,424000.0],["2013-12-02",82.8847,83.3186,82.7341,83.0175,381100.0],["2013-12-03",82.9024,83.4515,82.7076,83.053,566100.0],["2013-12-04",81.6005,82.3887,80.5466,81.016,872000.0],["2013-12-05",81.4234,81.6625,80.4847,80.7149,757300.0],["2013-12-06",80.5467,81.5385,80.4315,80.9895,541300.0],["2013-12-09",81.8396,82.2293,81.1754,81.2994,871000.0],["2013-12-10",81.3083,81.512,80.5024,80.6264,672800.0],["2013-12-11",81.3703,81.4588,80.5998,80.6795,820500.0],["2013-12-12",80.1836,80.281,79.0588,79.1474,1969600.0],["2013-12-13",79.1208,79.174,77.7747,78.0227,1036800.0],["2013-12-16",78.5717,79.112,77.9075,78.1289,1298100.0],["2013-12-17",78.2618,78.3238,77.7215,77.8544,607400.0],["2013-12-18",78.802,79.6876,78.4123,79.5105,874100.0],["2013-12-19",80.0862,80.6618,79.6522,80.4492,721000.0],["2013-12-20",80.9895,81.2817,80.8035,81.016,732300.0],["2013-12-23",81.9814,82.0611,81.1932,81.6891,495500.0],["2013-12-24",81.45,82.2293,81.45,82.0522,135800.0],["2013-12-26",82.2736,82.9555,81.9814,82.7784,273500.0],["2013-12-27",83.9386,83.9828,83.1592,83.3098,925000.0],["2013-12-30",83.4781,83.5046,82.743,82.7518,664100.0],["2013-12-31",82.7341,83.2212,82.6544,82.9821,240300.0],["2014-01-02",82.0256,82.2028,81.4943,81.7954,647100.0],["2014-01-03",81.7954,81.9814,81.3969,81.512,1084100.0],["2014-01-06",80.6441,80.6706,79.6965,79.8382,745100.0],["2014-01-07",78.7931,79.3511,78.6514,79.1651,840200.0],["2014-01-08",79.0677,79.4662,78.7843,79.3777,785000.0],["2014-01-09",80.3784,80.3784,79.4042,79.8293,824000.0],["2014-01-10",79.9533,80.6529,79.7762,80.6529,759800.0],["2014-01-13",79.7762,80.3873,79.7496,80.0242,1158100.0],["2014-01-14",79.8824,80.954,79.8205,80.7592,1124600.0],["2014-01-15",79.9622,80.3695,78.9083,79.2094,1521800.0],["2014-01-16",76.6677,76.7562,75.1356,75.4721,2774700.0],["2014-01-17",74.1171,74.8167,73.754,74.7459,3130400.0],["2014-01-21",75.5429,77.2964,75.171,77.1813,3920300.0],["2014-01-22",80.9718,81.7334,79.8382,80.8478,3541200.0],["2014-01-23",79.8559,79.8559,77.2964,78.2795,2320300.0],["2014-01-24",79.7407,79.785,77.4736,77.571,2351400.0],["2014-01-27",78.3238,78.3858,77.0928,77.5976,1931700.0],["2014-01-28",77.8278,78.0226,76.4728,76.5525,1367900.0],["2014-01-29",75.8086,76.8005,75.5872,75.8529,1255500.0],["2014-01-30",77.2345,77.3585,75.3038,75.481,1619700.0],["2014-01-31",74.2145,75.4012,74.1791,74.9496,828300.0],["2014-02-03",75.6846,75.9326,74.3296,74.8876,1136900.0],["2014-02-04",74.6839,75.1178,74.3208,74.4713,1074500.0],["2014-02-05",75.0736,75.7112,74.5599,75.419,854400.0],["2014-02-06",76.3666,77.1016,76.3311,76.9068,568400.0],["2014-02-07",76.7651,77.5887,76.5083,77.5444,761400.0],["2014-02-10",77.4204,77.633,77.0928,77.5267,299000.0],["2014-02-11",77.8721,79.3599,77.8632,79.3599,375000.0],["2014-02-12",78.5275,78.7311,77.8101,77.8721,1205000.0],["2014-02-13",77.6241,78.4743,77.5178,78.3503,1823900.0],["2014-02-14",78.8374,79.0057,78.4655,78.9791,1176200.0],["2014-02-18",79.6611,79.6876,78.8552,79.4219,3076900.0],["2014-02-19",79.2271,79.2625,78.0846,78.1112,1898900.0],["2014-02-20",78.7577,78.8729,78.0227,78.7134,1397400.0],["2014-02-21",79.3776,79.4308,78.4212,78.74,605000.0],["2014-02-24",79.1651,79.9002,79.112,79.1208,490800.0],["2014-02-25",78.2264,78.3238,76.6677,76.7208,1349600.0],["2014-02-26",76.774,77.1282,75.6846,76.092,1408100.0],["2014-02-27",76.3931,76.4994,75.295,76.1806,1547100.0],["2014-02-28",77.0839,77.2876,75.8529,76.2869,1534500.0],["2014-03-03",75.2861,76.3134,75.1178,76.1629,4305500.0],["2014-03-04",78.5274,79.2005,78.1909,79.1562,3451000.0],["2014-03-05",79.0677,79.599,78.988,79.5902,926400.0],["2014-03-06",79.9976,81.2906,79.9799,81.0603,1347800.0],["2014-03-07",80.8477,80.9009,80.2898,80.706,1267400.0],["2014-03-10",80.343,80.5732,79.7496,80.3076,1500400.0],["2014-03-11",79.9001,80.7503,79.5459,79.971,1096700.0],["2014-03-12",79.8116,80.5555,79.5991,80.5378,1046900.0],["2014-03-13",80.954,81.1046,79.2182,79.5548,1543000.0],["2014-03-14",78.9083,79.9179,78.9083,79.2448,2437500.0],["2014-03-17",80.0861,80.5201,80.0596,80.2633,1192000.0],["2014-03-18",80.2367,81.2463,80.1836,81.2286,519600.0],["2014-03-19",81.2463,81.7245,80.1038,80.5821,570200.0],["2014-03-20",79.971,81.9548,79.9267,81.9017,868800.0],["2014-03-21",83.0618,83.0972,81.6537,81.822,1046500.0],["2014-03-24",81.7776,81.9548,80.343,80.6883,851900.0],["2014-03-25",81.1134,81.7068,80.3784,81.4588,1166200.0],["2014-03-26",82.557,82.6721,81.698,81.7245,675200.0],["2014-03-27",82.0611,82.2913,81.326,81.45,544200.0],["2014-03-28",81.5651,81.8839,81.078,81.326,340800.0],["2014-03-31",82.2736,82.8493,82.0256,82.681,625600.0],["2014-04-01",82.7873,83.0529,82.4153,82.867,862600.0],["2014-04-02",82.1319,82.6898,81.8751,82.5481,442200.0],["2014-04-03",82.2648,82.4507,81.5208,81.6271,547100.0],["2014-04-04",81.8219,82.1053,80.1481,80.4315,665400.0],["2014-04-07",80.7061,80.7681,79.5459,79.6788,753400.0],["2014-04-08",79.6256,80.3253,79.0411,79.3157,1193900.0],["2014-04-09",80.7149,81.9105,80.2898,81.8308,864300.0],["2014-04-10",82.0168,82.0345,79.3333,79.6079,1505600.0],["2014-04-11",77.7216,78.3149,76.8182,77.3408,2109700.0],["2014-04-14",76.6765,77.3142,76.1186,76.6677,1415100.0],["2014-04-15",76.2426,76.6765,75.0381,75.4012,2003400.0],["2014-04-16",71.1237,72.9304,70.796,72.8241,5649200.0],["2014-04-17",72.461,72.9569,72.0448,72.3104,1790400.0],["2014-04-21",72.4521,72.8949,71.7702,72.3104,856700.0],["2014-04-22",72.4876,72.8595,72.2573,72.337,820100.0],["2014-04-23",72.1776,73.4795,72.1333,72.6204,1469100.0],["2014-04-24",74.0551,74.7902,73.7363,74.5422,1352400.0],["2014-04-25",74.4662,74.4751,72.8292,73.0618,1680300.0],["2014-04-28",73.509,73.9473,72.8382,73.6522,816000.0],["2014-04-29",73.8043,74.0637,73.4286,73.4554,975400.0],["2014-04-30",73.4733,73.9295,72.704,72.8024,729300.0],["2014-05-01",72.6772,73.0797,72.2747,72.7666,812600.0],["2014-05-02",72.3194,72.9456,72.1673,72.3462,1185900.0],["2014-05-05",71.6217,72.1942,71.4696,71.7827,492000.0],["2014-05-06",71.7916,72.0421,71.255,71.4696,1033100.0],["2014-05-07",72.3731,72.6861,71.7111,71.9705,989800.0],["2014-05-08",72.0958,73.0976,71.9258,72.3641,1007800.0],["2014-05-09",72.3999,72.3999,71.6575,71.8453,534500.0],["2014-05-12",72.9813,73.5627,72.7845,73.4911,619100.0],["2014-05-13",73.0887,73.0976,72.4536,72.6593,393700.0],["2014-05-14",72.7756,72.874,72.4088,72.4446,487100.0],["2014-05-15",72.0153,72.3999,71.6664,72.1673,1081100.0],["2014-05-16",72.0868,72.5877,71.9258,72.5162,340500.0],["2014-05-19",72.3552,72.9634,72.2836,72.6325,322300.0],["2014-05-20",72.8113,73.0081,72.3462,72.5072,270500.0],["2014-05-21",72.9724,74.2962,72.9545,74.2336,655200.0],["2014-05-22",74.2783,74.7792,74.1352,74.5288,675800.0],["2014-05-23",74.162,75.0028,74.0547,74.7077,470600.0],["2014-05-27",75.4233,76.5324,75.3964,76.2373,867900.0],["2014-05-28",76.0673,76.2551,75.7184,75.9063,344900.0],["2014-05-29",76.2104,76.2999,75.7721,76.2283,239400.0],["2014-05-30",77.1943,77.2122,76.4072,76.8187,637200.0],["2014-06-02",77.4716,77.5074,76.5413,76.8276,601200.0],["2014-06-03",76.8813,77.6595,76.8723,77.0065,1104800.0],["2014-06-04",77.2838,77.6147,77.248,77.4984,748400.0],["2014-06-05",78.5271,78.5987,77.8384,78.4109,1551300.0],["2014-06-06",79.3858,79.6989,79.1443,79.6721,1169400.0],["2014-06-09",79.198,80.1193,79.1801,79.7079,545200.0],["2014-06-10",79.7705,79.8957,79.529,79.681,560900.0],["2014-06-11",80.3787,80.6113,79.9762,80.4055,695400.0],["2014-06-12",80.3072,80.5039,79.7079,79.9046,1400900.0],["2014-06-13",80.4771,80.5308,79.6899,79.9493,1062300.0],["2014-06-16",80.6023,81.2285,80.4682,81.0406,1249700.0],["2014-06-17",81.4253,81.8367,81.3627,81.631,744700.0],["2014-06-18",82.8028,83.6347,82.6776,83.4379,1113800.0],["2014-06-19",83.8493,84.064,83.0443,83.6168,923000.0],["2014-06-20",84.4218,84.8959,84.1892,84.7975,1044000.0],["2014-06-23",82.7402,83.3932,82.5166,83.1338,1050400.0],["2014-06-24",83.1427,83.5899,82.4092,82.4987,428000.0],["2014-06-25",82.5792,83.1248,82.5434,83.0443,353100.0],["2014-06-26",82.4987,82.606,81.5773,82.4808,576400.0],["2014-06-27",81.6757,82.7044,81.6757,82.606,457300.0],["2014-06-30",82.7581,83.5631,82.7312,83.4289,305200.0],["2014-07-01",84.1714,84.8601,84.1624,84.6812,407200.0],["2014-07-02",83.6615,84.0461,83.5094,84.0282,449800.0],["2014-07-03",85.0927,85.5936,85.0569,85.5936,232600.0],["2014-07-07",85.7993,86.0856,85.6204,85.9782,972100.0],["2014-07-08",84.9764,85.1285,84.1087,84.6544,523800.0],["2014-07-09",83.8046,83.9477,83.2053,83.6347,989000.0],["2014-07-10",82.6418,83.581,82.4718,83.0801,835000.0],["2014-07-11",81.7562,82.1409,81.2732,81.7741,1323100.0],["2014-07-14",81.6757,81.8815,81.0317,81.1838,986900.0],["2014-07-15",81.4432,81.5952,80.8796,81.0675,1578400.0],["2014-07-16",78.3393,79.1443,77.8205,79.0638,2130800.0],["2014-07-17",77.6953,78.1783,76.756,77.1138,1573000.0],["2014-07-18",76.4072,77.1228,76.3088,76.7829,1515600.0],["2014-07-21",78.2409,78.5898,77.8563,78.232,1540100.0],["2014-07-22",78.6077,78.8044,77.7847,77.9815,926200.0],["2014-07-23",78.4198,78.4466,77.5343,77.8384,911900.0],["2014-07-24",77.1586,77.7489,77.0691,77.5611,767400.0],["2014-07-25",76.8097,76.8097,75.6558,76.0047,1080400.0],["2014-07-28",75.1191,75.8258,74.7256,75.5664,1087100.0],["2014-07-29",74.6093,74.8866,74.4751,74.493,1190200.0],["2014-07-30",82.5613,86.4702,82.1319,85.1016,6992400.0],["2014-07-31",84.8154,85.4952,83.5094,84.225,2520500.0],["2014-08-01",84.0372,84.4486,82.3019,82.5613,1395400.0],["2014-08-04",82.1498,82.3198,81.2017,81.4611,1204100.0],["2014-08-05",81.3448,82.2929,80.665,81.2464,1016600.0],["2014-08-06",81.6847,82.5792,81.6042,82.4003,628700.0],["2014-08-07",83.3216,83.4647,81.7383,82.0335,576500.0],["2014-08-08",81.0138,81.8904,80.665,81.7652,892000.0],["2014-08-11",82.454,82.9996,82.284,82.8296,386300.0],["2014-08-12",81.7652,82.436,81.4163,81.7294,518300.0],["2014-08-13",81.3895,82.0246,81.0943,81.6579,635300.0],["2014-08-14",81.631,81.7473,81.309,81.4789,682600.0],["2014-08-15",82.2929,82.6865,81.0407,82.114,839200.0],["2014-08-18",82.6239,83.0801,82.284,83.0622,666500.0],["2014-08-19",83.2858,83.6525,83.1606,83.2769,530600.0],["2014-08-20",82.9191,83.0443,82.4629,82.7044,471500.0],["2014-08-21",83.4826,84.3413,83.3753,84.1714,437900.0],["2014-08-22",83.2858,84.064,83.2143,83.6257,1139700.0],["2014-08-25",84.5381,85.4684,84.4308,84.9048,450900.0],["2014-08-26",85.2895,86.014,85.2626,85.4505,369700.0],["2014-08-27",85.3252,85.7904,85.048,85.6025,318600.0],["2014-08-28",85.2179,86.0766,84.9764,85.8172,771600.0],["2014-08-29",85.5399,86.5239,84.9585,85.9782,793700.0],["2014-09-02",85.9425,90.5938,85.9425,89.6993,3084500.0],["2014-09-03",89.1357,89.1805,87.5346,87.6867,1536400.0],["2014-09-04",88.0713,89.1268,85.7009,87.6867,2120900.0],["2014-09-05",87.5525,87.7046,87.1232,87.4005,557700.0],["2014-09-08",87.3557,87.6688,86.7385,87.0963,813200.0],["2014-09-09",87.2663,87.4363,86.5328,86.9532,453100.0],["2014-09-10",86.8638,87.3379,86.4523,87.2126,903500.0],["2014-09-11",87.4184,88.2234,87.2484,88.125,1365900.0],["2014-09-12",88.8227,89.2342,88.3486,88.4828,1436100.0],["2014-09-15",89.3504,89.7172,88.8674,89.3147,1009300.0],["2014-09-16",88.9121,90.9784,88.8764,90.5491,1625400.0],["2014-09-17",90.1376,90.5043,89.6993,89.8424,1418200.0],["2014-09-18",90.5848,91.6224,90.5848,91.3541,887400.0],["2014-09-19",90.3881,91.2736,89.9855,90.1913,756900.0],["2014-09-22",89.9408,89.9855,88.5991,88.5991,1037600.0],["2014-09-23",88.5454,88.8496,87.9729,88.1966,1023800.0],["2014-09-24",87.794,89.6904,87.6957,89.6277,728600.0],["2014-09-25",89.0732,89.1626,88.3128,88.7154,1425800.0],["2014-09-26",89.0732,89.6009,88.778,89.5025,213400.0],["2014-09-29",88.4738,89.6277,88.286,89.1805,249900.0],["2014-09-30",88.608,89.2968,88.1697,88.3933,733500.0],["2014-10-01",88.3128,88.3128,86.5596,86.6312,915700.0],["2014-10-02",87.1053,87.1947,85.4952,86.7027,822600.0],["2014-10-03",87.3289,87.7583,87.0158,87.1679,539400.0],["2014-10-06",87.9193,88.1429,86.998,87.6062,528300.0],["2014-10-07",86.4434,86.667,84.8512,84.8512,1041400.0],["2014-10-08",84.4486,86.2197,84.1982,86.1661,1289100.0],["2014-10-09",85.0122,85.4684,84.225,84.3771,1083800.0],["2014-10-10",83.2858,83.3574,80.5218,80.5576,1524500.0],["2014-10-13",81.3269,82.6776,80.826,80.8707,1440300.0],["2014-10-14",81.6221,84.3055,81.5774,82.928,1599600.0],["2014-10-15",81.2285,82.7491,79.3411,82.1319,1298600.0],["2014-10-16",79.2875,82.2124,79.207,81.1659,1165600.0],["2014-10-17",83.4915,83.5989,82.4897,82.7491,1013600.0],["2014-10-20",81.3537,82.8475,81.3358,82.7491,443400.0],["2014-10-21",82.2303,83.8851,82.1319,83.6883,684800.0],["2014-10-22",83.4558,83.9119,82.3824,82.436,762700.0],["2014-10-23",83.742,84.5381,83.581,84.0551,630200.0],["2014-10-24",84.2876,85.4952,84.1714,85.0301,821200.0],["2014-10-27",84.547,85.8619,84.3324,85.6831,492600.0],["2014-10-28",87.2842,87.9193,86.6491,87.6688,938200.0],["2014-10-29",87.4988,87.7225,86.1303,86.336,566700.0],["2014-10-30",86.7028,87.5615,86.0498,87.1947,516800.0],["2014-10-31",88.7601,89.3773,88.3039,89.1626,688700.0],["2014-11-03",89.0553,89.3147,88.5901,89.0463,412900.0],["2014-11-04",88.7959,88.9569,87.9461,88.5186,551900.0],["2014-11-05",89.2699,89.7977,88.6706,89.5293,422500.0],["2014-11-06",90.0303,91.2199,90.0034,91.0768,532100.0],["2014-11-07",89.5562,89.5562,88.5722,89.2431,524600.0],["2014-11-10",90.066,91.2378,89.914,91.202,721300.0],["2014-11-11",90.719,91.6672,90.5491,91.5062,833200.0],["2014-11-12",91.3362,91.7477,90.8711,91.0857,582200.0],["2014-11-13",91.1126,91.8908,90.7011,91.1663,574000.0],["2014-11-14",90.5848,91.533,90.3523,91.3273,278500.0],["2014-11-17",91.372,91.8639,91.1215,91.6403,576100.0],["2014-11-18",91.9892,93.2236,91.9892,92.9016,649700.0],["2014-11-19",95.5761,95.6655,93.9929,94.4043,1016800.0],["2014-11-20",93.5009,94.8873,93.322,94.7353,584200.0],["2014-11-21",94.8158,94.9947,93.7871,94.5295,1133700.0],["2014-11-24",92.5348,92.7316,91.8103,92.6153,1282300.0],["2014-11-25",92.3291,92.9374,92.1949,92.3023,765000.0],["2014-11-26",92.1949,92.9552,92.0697,92.839,470800.0],["2014-11-28",94.3775,94.7531,94.2165,94.5295,344700.0],["2014-12-01",94.9678,95.0931,94.1181,94.2701,660200.0],["2014-12-02",94.9141,94.9857,93.957,94.6011,496700.0],["2014-12-03",95.0394,97.3472,94.7174,96.399,907100.0],["2014-12-04",96.8105,96.9268,95.746,96.0233,606500.0],["2014-12-05",96.7747,97.9554,96.6316,97.7407,627700.0],["2014-12-08",97.4635,98.0002,96.0233,96.5332,776500.0],["2014-12-09",96.3006,97.0878,95.433,96.5332,599500.0],["2014-12-10",96.9715,97.052,95.4509,95.7192,644600.0],["2014-12-11",95.8444,96.7658,95.6119,95.7281,369600.0],["2014-12-12",96.6584,96.73,94.8157,94.8336,482000.0],["2014-12-15",95.272,95.4688,92.3649,92.4454,632900.0],["2014-12-16",92.6958,95.1557,92.669,93.7513,752200.0],["2014-12-17",93.0984,94.7979,92.8747,94.5385,503600.0],["2014-12-18",94.9231,96.7121,94.8694,96.7031,547200.0],["2014-12-19",95.2093,95.8802,94.8873,95.5671,734900.0],["2014-12-22",96.1039,98.3311,96.1039,97.9644,771500.0],["2014-12-23",97.3561,98.0359,97.2756,97.6155,796700.0],["2014-12-24",97.7228,98.179,97.374,98.0717,66700.0],["2014-12-26",98.2596,98.3132,97.6602,97.7676,196900.0],["2014-12-29",97.6513,98.027,97.5529,97.8391,190400.0],["2014-12-30",97.2577,97.374,96.5779,96.7836,387000.0],["2014-12-31",96.6316,97.7855,96.3543,96.4527,388900.0],["2015-01-02",96.3096,96.9715,95.3346,96.0681,394000.0],["2015-01-05",94.6548,94.8963,92.7137,92.839,678700.0],["2015-01-06",91.7834,91.8639,89.9318,90.0929,1081300.0],["2015-01-07",89.8782,90.7101,89.6367,90.6027,855100.0],["2015-01-08",91.1841,93.2504,91.1036,92.499,481600.0],["2015-01-09",92.347,92.347,90.3165,91.3183,440600.0],["2015-01-12",93.4293,93.5098,91.7745,92.5348,1115500.0],["2015-01-13",93.1163,94.2075,92.0071,92.5348,809200.0],["2015-01-14",92.0876,92.8926,91.4793,92.2307,592800.0],["2015-01-15",90.7816,91.9802,90.5848,91.202,1283000.0],["2015-01-16",91.041,92.2397,90.5491,92.1681,633700.0],["2015-01-20",92.2307,93.1162,91.9355,92.8568,947000.0],["2015-01-21",93.9749,95.7371,93.2504,95.3435,1569100.0],["2015-01-22",95.4956,96.56,95.1736,96.2469,589400.0],["2015-01-23",95.2541,95.3793,94.1717,94.1986,974600.0],["2015-01-26",95.7103,96.0233,95.1378,95.9965,995200.0],["2015-01-27",95.6476,96.0144,94.9231,95.1109,911900.0],["2015-01-28",95.6924,95.8087,93.5456,93.5993,753700.0],["2015-01-29",95.0573,95.2183,93.8676,94.941,632600.0],["2015-01-30",94.771,95.0483,92.8568,92.9731,1073800.0],["2015-02-02",92.1144,92.3201,90.7727,92.177,1177900.0],["2015-02-03",92.4007,92.9642,91.9713,92.9284,716800.0],["2015-02-04",91.7477,92.0518,90.9247,91.0947,789900.0],["2015-02-05",91.7387,92.3649,90.9068,92.2217,569900.0],["2015-02-06",90.8174,91.4614,89.8424,90.1555,964800.0],["2015-02-09",88.4381,89.3236,88.1697,88.2413,798800.0],["2015-02-10",90.6117,91.5688,90.4059,91.3273,679400.0],["2015-02-11",92.0876,92.839,91.8371,92.508,715300.0],["2015-02-12",92.8658,93.1162,92.2128,93.0626,443500.0],["2015-02-13",93.5009,93.6082,92.8747,93.4561,359100.0],["2015-02-17",91.694,92.4275,91.211,92.1055,493700.0],["2015-02-18",92.6601,93.0894,92.3649,92.7674,311900.0],["2015-02-19",92.8568,94.0733,92.7674,93.5635,275400.0],["2015-02-20",91.7745,93.975,91.7745,93.7871,582500.0],["2015-02-23",94.4848,94.5564,93.9302,94.0286,452200.0],["2015-02-24",97.0789,99.1541,96.4974,99.0646,2153800.0],["2015-02-25",98.1164,98.3401,96.9804,97.4724,1152300.0],["2015-02-26",96.2469,97.204,96.1664,96.5242,608300.0],["2015-02-27",96.1844,96.9894,95.4867,96.3185,686800.0],["2015-03-02",97.7318,98.6352,97.4903,98.3311,600500.0],["2015-03-03",98.2864,98.3579,96.6584,97.043,651300.0],["2015-03-04",96.8105,97.3829,95.9965,97.0609,536600.0],["2015-03-05",97.6871,98.2148,97.2488,97.8123,402500.0],["2015-03-06",96.8373,96.9447,95.424,95.9965,652500.0],["2015-03-09",96.1128,96.7747,95.7729,96.5421,506000.0],["2015-03-10",95.7013,95.8891,94.78,94.9499,626000.0],["2015-03-11",95.4598,96.5868,95.093,95.424,551100.0],["2015-03-12",95.3704,95.4061,93.2236,93.7424,1529800.0],["2015-03-13",94.0107,94.5832,93.6351,94.3506,1429100.0],["2015-03-16",95.585,96.6048,95.3167,96.4348,420100.0],["2015-03-17",95.3704,95.9339,95.0841,95.5045,694400.0],["2015-03-18",94.7979,96.0233,93.3846,95.5493,1703300.0],["2015-03-19",95.2273,96.1307,95.102,95.8355,641200.0],["2015-03-20",97.8391,99.002,97.2488,98.5368,747800.0],["2015-03-23",98.7068,99.4671,98.3311,99.0378,562600.0],["2015-03-24",99.485,99.646,98.5816,98.7426,628600.0],["2015-03-25",98.1254,98.1611,93.4293,93.5903,1733200.0],["2015-03-26",90.3523,90.3523,88.0355,88.6259,4330300.0],["2015-03-27",89.4399,91.3452,89.4041,91.1126,1260200.0],["2015-03-30",90.8532,92.5169,90.8532,92.2396,990600.0],["2015-03-31",90.7637,91.4346,90.3165,90.3702,1224100.0],["2015-04-01",90.4507,90.4507,89.0463,89.753,641600.0],["2015-04-02",90.889,91.2468,89.8782,90.1108,498700.0],["2015-04-06",90.2718,90.5222,89.4488,89.6546,916400.0],["2015-04-07",90.2807,91.1126,89.5562,89.6009,1161800.0],["2015-04-08",89.27,89.6099,88.7333,89.422,630400.0],["2015-04-09",89.7261,90.2181,88.9927,90.1108,1609700.0],["2015-04-10",89.2073,89.9676,89.0821,89.4667,846300.0],["2015-04-13",89.7977,90.3344,89.0821,89.2789,1037700.0],["2015-04-14",90.2181,90.3165,89.0642,89.422,1137300.0],["2015-04-15",89.5025,89.5204,85.7725,85.9961,4129100.0],["2015-04-16",84.8243,85.9872,84.225,85.0837,2293600.0],["2015-04-17",84.7528,85.0748,84.0372,84.5292,1671200.0],["2015-04-20",84.9674,86.0856,84.9227,85.9424,1129100.0],["2015-04-21",87.8119,88.3218,86.8459,87.4362,2396700.0],["2015-04-22",98.2327,99.4671,95.1557,96.4348,4849300.0],["2015-04-23",97.3561,97.4634,96.1217,97.2219,1357000.0],["2015-04-24",97.3851,97.5112,96.0693,96.574,1748100.0],["2015-04-27",98.7459,99.9535,98.4575,98.8721,4075600.0],["2015-04-28",98.9081,99.1695,98.1151,98.9442,1076200.0],["2015-04-29",98.043,98.4034,96.5109,97.0066,2160600.0],["2015-04-30",97.349,97.9438,95.9251,96.4658,1989500.0],["2015-05-01",96.8804,97.8267,96.7993,97.6645,637400.0],["2015-05-04",98.6558,98.6558,97.1147,97.2318,676900.0],["2015-05-05",96.7272,96.7272,94.6454,95.0239,1636800.0],["2015-05-06",96.601,96.7272,95.132,95.3483,1305500.0],["2015-05-07",95.2853,96.0423,94.9067,95.7269,1104600.0],["2015-05-08",96.6731,97.6104,96.5559,97.0967,951900.0],["2015-05-11",96.8984,98.1241,96.8534,97.8898,459800.0],["2015-05-12",97.6464,98.1691,97.2138,97.8988,483600.0],["2015-05-13",98.1331,98.5116,97.2409,97.8537,468900.0],["2015-05-14",99.0433,100.0887,98.5927,99.6561,729100.0],["2015-05-15",100.1157,100.4762,99.6741,100.0797,795100.0],["2015-05-18",99.0974,100.2599,98.782,100.0527,554700.0],["2015-05-19",100.0076,100.7015,99.6561,100.2329,476500.0],["2015-05-20",100.4402,101.1882,100.1698,100.6114,531600.0],["2015-05-21",100.332,100.7736,100.0797,100.5123,365900.0],["2015-05-22",100.0256,100.3681,99.539,100.0166,253200.0],["2015-05-26",99.4759,99.602,97.6915,98.2052,541400.0],["2015-05-27",98.782,101.756,98.7009,101.4135,588500.0],["2015-05-28",102.4589,102.8644,101.3864,102.558,588100.0],["2015-05-29",102.0804,102.6301,100.4852,101.2062,542600.0],["2015-06-01",101.1071,101.2513,99.5029,100.6024,856200.0],["2015-06-02",100.3681,100.4041,99.1785,99.1785,735800.0],["2015-06-03",101.1611,101.7649,100.4312,100.6835,1029300.0],["2015-06-04",100.9989,102.4499,99.4669,99.6651,1372200.0],["2015-06-05",98.7729,99.1424,98.0069,98.3223,997100.0],["2015-06-08",97.4842,97.8717,96.5469,97.1508,803100.0],["2015-06-09",97.7996,97.9438,96.6551,97.5563,844100.0],["2015-06-10",98.1691,99.1965,97.6464,98.2232,497000.0],["2015-06-11",100.0346,100.7556,98.6558,99.1334,872700.0],["2015-06-12",97.0156,97.9078,96.3937,97.2499,583600.0],["2015-06-15",95.9611,97.8176,95.6998,97.6734,841800.0],["2015-06-16",97.5833,98.7279,97.0877,98.4215,538400.0],["2015-06-17",97.304,97.7185,96.6641,97.1688,557600.0],["2015-06-18",96.565,99.3677,96.5199,98.1691,1387500.0],["2015-06-19",98.1961,98.3674,97.6644,98.061,479900.0],["2015-06-22",100.9088,101.8371,100.305,100.8548,709000.0],["2015-06-23",100.8818,101.053,100.0076,100.0437,479800.0],["2015-06-24",99.6291,100.0346,98.9442,99.1064,404900.0],["2015-06-25",99.8904,100.1157,99.0433,99.3677,395600.0],["2015-06-26",99.7192,100.1608,97.5022,98.0339,869400.0],["2015-06-29",95.3663,96.0513,93.7532,94.2308,1043600.0],["2015-06-30",95.2672,95.3393,93.0232,93.8433,754300.0],["2015-07-01",97.0967,97.2409,94.8617,95.2131,1305400.0],["2015-07-02",94.9157,94.9248,93.4648,94.2669,942800.0],["2015-07-06",91.1036,92.9241,90.9774,91.8516,720300.0],["2015-07-07",89.4634,90.6981,87.697,90.2655,1286700.0],["2015-07-08",88.409,88.8055,87.2194,87.5438,784400.0],["2015-07-09",91.6984,92.0319,89.4003,89.7788,1683600.0],["2015-07-10",93.7081,93.8523,91.5993,92.5546,2272000.0],["2015-07-13",93.5369,93.627,92.7799,93.0953,859000.0],["2015-07-14",93.0592,93.5909,92.3292,92.888,1238200.0],["2015-07-15",95.6097,97.4842,95.3033,96.1414,2298700.0],["2015-07-16",93.8613,93.9424,89.4634,90.4457,4115500.0],["2015-07-17",91.0225,91.1036,89.5896,90.6169,2782500.0],["2015-07-20",91.9688,92.2662,90.8062,91.0225,1112300.0],["2015-07-21",91.0225,91.8877,90.4998,90.9324,1525300.0],["2015-07-22",90.1754,91.1036,89.7338,90.8783,1894400.0],["2015-07-23",91.1847,92.1941,90.9955,91.8606,897100.0],["2015-07-24",90.9144,91.0766,87.8232,88.7965,1994700.0],["2015-07-27",89.6617,90.0672,88.6163,88.8866,844600.0],["2015-07-28",88.0845,89.95,87.6159,89.2922,1558700.0],["2015-07-29",89.166,89.5175,88.427,89.2381,568000.0],["2015-07-30",88.2017,89.5896,88.0305,89.3012,1170500.0],["2015-07-31",90.3646,90.5809,89.139,89.3733,714400.0],["2015-08-03",89.5265,89.5625,87.697,88.445,817900.0],["2015-08-04",88.4811,88.6523,86.8769,87.2284,786500.0],["2015-08-05",88.7424,89.4093,88.6433,88.8866,1052100.0],["2015-08-06",88.3459,88.418,86.7327,86.8409,1421400.0],["2015-08-07",86.5615,87.4086,86.219,87.3906,501400.0],["2015-08-10",87.7331,89.896,87.7331,89.5986,777400.0],["2015-08-11",90.1844,90.1934,88.8596,89.3913,637800.0],["2015-08-12",86.8499,87.7781,85.5792,87.4898,1103800.0],["2015-08-13",86.6336,86.8409,85.2908,85.3629,895800.0],["2015-08-14",83.1369,83.939,82.1005,83.5334,2399900.0],["2015-08-17",82.6683,84.0832,82.443,83.966,2569500.0],["2015-08-18",84.723,84.741,83.4703,83.6776,2575200.0],["2015-08-19",82.1185,82.6863,81.2083,81.9383,1624600.0],["2015-08-20",80.6766,80.7397,78.4055,78.8021,1952200.0],["2015-08-21",79.7393,80.5865,77.3151,77.4232,2453900.0],["2015-08-24",76.0984,76.8735,73.9625,76.8735,4016800.0],["2015-08-25",82.1456,82.2537,77.8287,78.4145,2027500.0],["2015-08-26",80.4513,80.4783,77.7296,79.6672,2111500.0],["2015-08-27",82.1636,82.8485,81.5327,82.8305,2061700.0],["2015-08-28",83.3532,83.9299,82.3979,82.8936,1150100.0],["2015-08-31",82.3348,82.9837,81.758,82.0284,1173300.0],["2015-09-01",80.8929,81.6319,79.8114,80.3521,1096100.0],["2015-09-02",82.0464,82.0464,80.3972,81.6769,1415200.0],["2015-09-03",84.1643,84.6599,83.1369,83.5244,1240200.0],["2015-09-04",81.5147,82.7764,81.3615,82.3438,775100.0],["2015-09-08",84.4617,85.1376,83.7317,84.6059,993400.0],["2015-09-09",84.6419,85.1646,81.8392,82.0735,1031200.0],["2015-09-10",82.7043,83.7678,81.749,83.1009,846900.0],["2015-09-11",82.5601,82.8034,81.9743,82.6232,568800.0],["2015-09-14",82.452,82.5781,81.5327,81.9473,588500.0],["2015-09-15",83.3442,84.4166,83.0558,84.1102,809000.0],["2015-09-16",84.3986,84.6329,83.5514,84.4526,702200.0],["2015-09-17",83.0648,85.0655,82.8305,83.6235,629100.0],["2015-09-18",80.992,82.1816,80.6406,81.1182,1448100.0],["2015-09-21",81.6589,82.0644,79.9105,80.5684,1378600.0],["2015-09-22",79.6672,79.7303,77.4052,78.1171,1712700.0],["2015-09-23",77.2249,77.3421,75.4405,75.5937,1660300.0],["2015-09-24",74.6925,76.54,73.9896,75.8821,2316700.0],["2015-09-25",78.4145,78.4956,76.3778,76.9185,1236500.0],["2015-09-28",75.035,75.5667,74.287,74.8728,1638200.0],["2015-09-29",74.7105,77.0807,74.4582,76.7923,1351400.0],["2015-09-30",78.3785,79.3698,78.0721,79.2887,2466400.0],["2015-10-01",77.7206,78.045,76.1074,77.4773,1323200.0],["2015-10-02",77.4052,79.9466,77.0086,79.6762,950800.0],["2015-10-05",79.9286,81.1632,79.7844,80.5594,951000.0],["2015-10-06",81.0821,81.8301,80.4693,81.1542,732200.0],["2015-10-07",82.0104,82.5601,80.0728,81.1632,873800.0],["2015-10-08",82.2537,82.416,81.001,82.3529,974000.0],["2015-10-09",81.749,82.1005,81.3615,81.8932,542600.0],["2015-10-12",81.3165,81.4336,80.7667,80.983,742300.0],["2015-10-13",79.8384,80.0908,78.5137,78.6849,1047500.0],["2015-10-14",76.6121,79.0814,76.2516,78.6488,3118200.0],["2015-10-15",79.1535,80.4693,78.5407,79.7573,2230100.0],["2015-10-16",79.505,80.271,79.0814,79.8925,892700.0],["2015-10-19",79.8565,80.1989,79.3338,80.0097,502800.0],["2015-10-20",79.3788,81.5327,78.8922,80.226,1108000.0],["2015-10-21",81.8932,82.2267,81.0731,81.1182,943900.0],["2015-10-22",82.9386,83.7317,82.8125,83.2,1644800.0],["2015-10-23",84.9303,85.0835,84.0291,84.3896,1585100.0],["2015-10-26",83.3622,83.7227,83.0107,83.1729,614500.0],["2015-10-27",83.3892,83.5875,82.2537,82.5061,544700.0],["2015-10-28",84.3085,84.7951,83.1459,84.1192,618600.0],["2015-10-29",83.1459,83.4253,82.6232,82.9656,517600.0],["2015-10-30",83.236,84.1372,82.9927,83.6235,464800.0],["2015-11-02",84.9663,85.2457,84.2994,84.8131,528100.0],["2015-11-03",84.723,86.0208,84.4076,85.7144,538200.0],["2015-11-04",85.9487,86.3452,85.4169,86.1289,429800.0],["2015-11-05",86.8319,87.0752,85.2547,85.8045,792400.0],["2015-11-06",86.0388,86.8769,85.399,86.8139,736200.0],["2015-11-09",87.0392,87.0842,85.7684,86.2641,480300.0],["2015-11-10",84.705,84.723,83.948,84.2814,2305700.0],["2015-11-11",85.0475,85.462,84.1823,84.669,1442600.0],["2015-11-12",84.3445,84.5788,83.3892,83.6055,788300.0],["2015-11-13",82.47,83.1819,81.722,82.3708,1588300.0],["2015-11-16",81.6499,83.3442,81.4787,83.1729,3582100.0],["2015-11-17",83.1008,83.5875,82.7494,82.8936,2380300.0],["2015-11-18",83.245,84.0381,83.0017,83.948,2181100.0],["2015-11-19",83.7497,84.6239,83.3712,84.0651,3388500.0],["2015-11-20",83.6506,83.7948,82.1456,82.4069,1829900.0],["2015-11-23",81.2263,82.1546,81.0731,81.3525,476800.0],["2015-11-24",79.9016,81.6589,79.8745,81.4066,1024700.0],["2015-11-25",81.6048,82.4339,81.5237,81.9833,424800.0],["2015-11-27",83.1819,83.4072,82.9656,83.3532,200300.0],["2015-11-30",83.6145,83.7137,83.0558,83.5605,368500.0],["2015-12-01",83.93,84.2724,83.5695,84.0291,495900.0],["2015-12-02",84.1282,84.2093,82.9296,83.2,485800.0],["2015-12-03",83.7948,83.8849,81.4246,81.9833,854400.0],["2015-12-04",82.3438,83.1459,82.0735,82.9116,899900.0],["2015-12-07",83.1369,83.1549,82.1365,82.2987,880900.0],["2015-12-08",81.2263,81.8572,80.7847,81.5778,631500.0],["2015-12-09",81.0821,82.0284,80.4693,80.992,1041200.0],["2015-12-10",80.8388,81.3435,80.1449,80.3431,472500.0],["2015-12-11",79.2166,79.5591,78.5407,78.6579,486700.0],["2015-12-14",78.7119,78.8021,77.2159,77.9189,649100.0],["2015-12-15",79.6762,80.6225,79.532,80.0638,505800.0],["2015-12-16",79.7934,80.7216,79.0634,80.5324,627400.0],["2015-12-17",80.8478,80.9109,79.2436,79.2436,662900.0],["2015-12-18",78.6669,79.2527,78.3965,78.7841,500600.0],["2015-12-21",80.6405,80.992,79.7123,80.4152,1048100.0],["2015-12-22",80.965,81.6859,80.4603,81.4697,1691100.0],["2015-12-23",82.0464,82.5601,81.9112,82.2987,418400.0],["2015-12-24",81.9203,82.7584,81.9203,82.4069,94600.0],["2015-12-28",82.6142,82.6953,81.8752,82.5241,348700.0],["2015-12-29",82.47,83.1008,82.4159,82.8395,632500.0],["2015-12-30",83.0197,83.1369,82.2988,82.3168,281600.0],["2015-12-31",81.1002,81.2443,80.0007,80.0007,433800.0],["2016-01-04",78.6668,78.784,77.4232,78.6759,2275300.0],["2016-01-05",77.6665,78.4866,77.1979,77.8828,813100.0],["2016-01-06",75.6118,76.8014,75.4676,76.2516,2323900.0],["2016-01-07",74.296,75.8371,74.1157,74.341,811200.0],["2016-01-08",73.6922,74.0076,72.2142,72.3494,899400.0],["2016-01-11",74.7826,75.035,73.539,74.1788,1117900.0],["2016-01-12",75.1161,75.6568,73.6021,74.4852,875800.0],["2016-01-13",74.5393,74.8908,71.9799,72.106,945700.0],["2016-01-14",74.1608,75.2423,73.0613,74.7106,1442700.0],["2016-01-15",70.8534,71.6014,69.5466,69.817,1550300.0],["2016-01-19",71.9078,72.8721,71.4752,72.3854,1487400.0],["2016-01-20",73.53,77.7477,72.9712,76.8374,4539200.0],["2016-01-21",78.1802,79.3788,77.1258,78.73,1254100.0],["2016-01-22",82.2086,82.6593,81.1722,81.4336,1700700.0],["2016-01-25",81.3615,81.6769,80.5865,80.8568,881600.0],["2016-01-26",80.7577,81.5237,80.3521,81.2804,674500.0],["2016-01-27",80.974,82.1455,80.5774,80.8478,907200.0],["2016-01-28",81.0641,81.3976,80.1449,80.9379,1846200.0],["2016-01-29",80.3341,82.8485,80.244,82.7674,1172600.0],["2016-02-01",82.0284,83.5785,81.8481,83.1279,528400.0],["2016-02-02",81.3705,81.4516,79.6852,79.7664,740200.0],["2016-02-03",81.4066,82.2086,80.0367,81.9923,889300.0],["2016-02-04",81.5598,83.0738,81.4877,82.4339,666800.0],["2016-02-05",81.0371,81.0371,79.3518,79.6312,893000.0],["2016-02-08",76.5671,78.3064,76.2696,77.8288,1281100.0],["2016-02-09",76.4319,77.8288,76.3237,76.5761,1202400.0],["2016-02-10",76.0714,76.3598,73.584,73.6651,2413100.0],["2016-02-11",74.296,74.296,72.8901,73.7282,1099900.0],["2016-02-12",72.9802,73.9806,72.3133,73.9355,1143300.0],["2016-02-16",74.8547,75.9092,74.5483,75.6839,758300.0],["2016-02-17",76.6121,77.8828,76.558,77.7566,812100.0],["2016-02-18",77.9729,78.1802,77.3511,77.4322,672500.0],["2016-02-19",78.5137,79.8024,78.1802,79.3158,1254600.0],["2016-02-22",79.1535,79.7303,79.0003,79.2346,810800.0],["2016-02-23",78.784,80.4513,78.6669,79.8294,1526600.0],["2016-02-24",79.1896,80.5504,79.0544,80.3972,807300.0],["2016-02-25",80.5864,81.0821,80.1719,81.0371,315800.0],["2016-02-26",82.1005,82.1996,81.6859,81.8481,279300.0],["2016-02-29",82.3078,83.0828,82.0284,82.0284,359700.0],["2016-03-01",83.7768,84.66,83.4794,84.5248,593300.0],["2016-03-02",83.3982,84.1282,82.9927,84.1192,458300.0],["2016-03-03",83.6506,85.3539,83.5965,85.3448,562000.0],["2016-03-04",85.471,86.0839,85.3268,85.9306,1181800.0],["2016-03-07",85.0204,86.7237,84.9934,86.5525,1015400.0],["2016-03-08",85.2638,85.5972,84.4617,84.5248,619200.0],["2016-03-09",84.7951,85.1286,84.5968,84.8131,169000.0],["2016-03-10",86.904,88.1566,85.7234,86.4624,1123000.0],["2016-03-11",87.679,88.1116,87.2374,88.0936,656100.0],["2016-03-14",87.8412,88.2107,87.0662,87.4086,378800.0],["2016-03-15",86.9851,87.3456,86.7778,87.0481,299700.0],["2016-03-16",86.5164,87.8052,86.2551,87.67,520700.0],["2016-03-17",87.1653,88.2918,87.0211,88.1026,302000.0],["2016-03-18",88.1206,88.9227,88.0034,88.3008,312800.0],["2016-03-21",87.8322,88.2918,87.6249,88.1566,567400.0],["2016-03-22",87.4447,88.8055,87.3996,88.5352,757100.0],["2016-03-23",88.8596,88.9046,88.0214,88.0575,892300.0],["2016-03-24",86.6606,87.3546,86.4984,87.3546,292900.0],["2016-03-28",87.7511,88.0035,87.1383,87.8412,182600.0],["2016-03-29",88.6253,90.2835,88.4721,90.1483,409000.0],["2016-03-30",91.1757,91.8156,90.635,91.1577,460400.0],["2016-03-31",91.4551,91.8516,90.4277,90.4728,637900.0],["2016-04-01",89.5806,90.689,89.4904,90.635,367600.0],["2016-04-04",92.0499,92.4644,91.5272,91.5903,861500.0],["2016-04-05",89.7428,90.2294,89.4724,89.6887,1059400.0],["2016-04-06",89.5535,91.1757,89.4814,91.1126,753000.0],["2016-04-07",90.7972,90.9774,90.0762,90.2024,452200.0],["2016-04-08",90.9144,91.3469,90.4637,90.7071,424200.0],["2016-04-11",90.8873,91.5272,90.2475,90.3466,188400.0],["2016-04-12",90.7251,91.2298,89.8509,90.8873,295100.0],["2016-04-13",91.5542,92.1039,91.2748,91.9688,363100.0],["2016-04-14",90.8332,90.8422,89.914,90.4547,547800.0],["2016-04-15",90.0041,90.5899,89.4994,89.7157,540400.0],["2016-04-18",89.0939,90.1483,89.0308,89.4274,342600.0],["2016-04-19",90.3376,90.7882,89.5355,89.896,833800.0],["2016-04-20",89.2291,89.7248,85.7324,86.904,2104400.0],["2016-04-21",87.6339,87.6339,86.0749,86.3542,626600.0],["2016-04-22",86.2731,86.94,85.9036,86.3993,275500.0],["2016-04-25",86.7868,86.9851,86.4533,86.6336,367000.0],["2016-04-26",86.922,87.3996,86.7778,86.8859,348200.0],["2016-04-27",88.0756,89.5986,88.0395,89.4364,600200.0],["2016-04-28",88.5892,89.7428,88.0936,88.3279,902200.0],["2016-04-29",88.6253,88.8145,86.5615,87.0572,786700.0],["2016-05-02",87.1473,87.9313,87.0031,87.8322,461300.0],["2016-05-03",86.7516,86.8063,85.8396,86.1041,604700.0],["2016-05-04",85.3563,85.5752,85.0098,85.5205,1430900.0],["2016-05-05",84.6086,85.6481,84.5356,84.718,464400.0],["2016-05-06",84.2438,84.563,83.7331,84.1982,336300.0],["2016-05-09",85.0463,85.3746,84.3897,84.8,456800.0],["2016-05-10",84.3714,85.2743,84.3167,85.1283,367700.0],["2016-05-11",83.724,85.0372,83.6875,84.4262,897100.0],["2016-05-12",84.6359,84.7545,82.4655,83.4687,1099600.0],["2016-05-13",83.5781,84.2438,83.1221,83.2589,770000.0],["2016-05-16",85.867,87.9006,85.5205,87.3899,1553600.0],["2016-05-17",86.7972,87.1346,85.8761,85.9947,710300.0],["2016-05-18",85.8853,87.1346,85.7941,86.1953,349400.0],["2016-05-19",85.2651,85.6026,84.6268,85.0919,573700.0],["2016-05-20",86.7698,87.1619,86.5874,87.0707,571700.0],["2016-05-23",86.9248,87.7638,86.8245,87.2714,387200.0],["2016-05-24",87.1164,89.0588,87.1164,88.9311,785500.0],["2016-05-25",89.688,90.4905,89.5056,90.2078,1000800.0],["2016-05-26",90.454,90.9829,89.7427,90.6546,748900.0],["2016-05-27",90.6273,91.6395,90.6273,91.2656,765500.0],["2016-05-31",91.2383,91.4115,90.5908,91.1744,509600.0],["2016-06-01",90.1986,91.2565,90.1713,91.0558,1335700.0],["2016-06-02",90.9282,91.3933,90.5452,91.3203,614600.0],["2016-06-03",91.9678,92.1684,91.3386,91.9678,279900.0],["2016-06-06",92.1684,92.3691,91.1927,91.2565,389000.0],["2016-06-07",92.2596,92.4511,91.7945,92.2778,444400.0],["2016-06-08",91.9678,92.3143,91.5027,92.1958,527300.0],["2016-06-09",90.7002,91.7125,90.6455,91.6942,624600.0],["2016-06-10",89.0405,89.5877,88.2654,88.8034,1514900.0],["2016-06-13",87.2167,88.621,87.2075,87.8459,1055100.0],["2016-06-14",85.2651,86.3594,85.1101,86.2682,1624300.0],["2016-06-15",86.3686,86.8428,85.8396,85.8852,740100.0],["2016-06-16",85.5296,87.1984,85.0007,87.1528,501300.0],["2016-06-17",86.2774,86.5966,85.0554,86.3139,702400.0],["2016-06-20",88.7578,89.0223,88.1924,88.3201,949900.0],["2016-06-21",89.5147,90.1075,89.2047,89.8157,691700.0],["2016-06-22",90.4631,90.7823,89.998,90.0527,501700.0],["2016-06-23",91.6851,92.4785,90.5725,92.4602,888700.0],["2016-06-24",85.794,88.0921,85.6846,86.6421,2063600.0],["2016-06-27",84.262,84.718,83.1221,84.3532,2285900.0],["2016-06-28",85.3563,86.2409,84.8548,86.0859,707900.0],["2016-06-29",87.4173,88.083,87.2075,87.6452,556100.0],["2016-06-30",88.7943,90.4722,88.3839,90.4722,669800.0],["2016-07-01",89.7062,89.9798,89.46,89.7701,957500.0],["2016-07-05",88.1377,88.5663,86.6513,86.9431,1007800.0],["2016-07-06",85.1922,86.6057,84.6633,86.5327,1257500.0],["2016-07-07",85.8123,86.8519,85.7941,86.2774,827900.0],["2016-07-08",87.6362,88.694,87.4994,88.6575,588200.0],["2016-07-11",90.3902,91.1471,90.2807,90.9738,493000.0],["2016-07-12",91.986,92.8615,91.1927,91.9951,1280100.0],["2016-07-13",92.1867,92.8432,91.9769,92.2049,547200.0],["2016-07-14",94.5942,94.7036,93.5637,93.9011,1023800.0],["2016-07-15",92.3326,92.9618,92.2779,92.6609,538600.0],["2016-07-18",93.7005,94.2659,93.436,94.047,802800.0],["2016-07-19",94.1747,96.9378,94.0744,96.3268,3330400.0],["2016-07-20",98.1051,98.8073,97.6309,98.634,1642100.0],["2016-07-21",96.1262,97.0016,95.7158,96.19,2199400.0],["2016-07-22",96.2539,96.5366,95.9256,96.3268,397800.0],["2016-07-25",96.8375,97.184,96.6004,97.1019,500300.0],["2016-07-26",98.023,99.3179,97.8588,99.1903,926600.0],["2016-07-27",99.9836,100.2299,98.8346,99.9107,876300.0],["2016-07-28",100.1934,100.5034,99.8468,100.3849,530000.0],["2016-07-29",100.7497,101.0871,99.6827,99.9654,1399700.0],["2016-08-01",99.9654,100.4487,99.6645,100.0383,419800.0],["2016-08-02",99.9198,99.938,99.1994,99.7465,358600.0],["2016-08-03",98.4425,99.172,98.3878,98.8985,414200.0],["2016-08-04",100.0383,100.5217,99.8924,100.394,288500.0],["2016-08-05",100.2663,100.9138,99.7648,99.9471,599800.0],["2016-08-08",99.628,99.9107,99.4365,99.628,352200.0],["2016-08-09",99.8195,100.4122,99.8195,100.2116,558600.0],["2016-08-10",100.5946,100.6767,99.5915,99.8468,840300.0],["2016-08-11",100.9047,101.2603,100.4213,100.9411,879600.0],["2016-08-12",101.1691,101.3424,100.3028,100.5582,540400.0],["2016-08-15",101.4792,101.7528,101.0323,101.0688,329400.0],["2016-08-16",101.0688,101.1692,97.5853,98.4425,1531000.0],["2016-08-17",96.035,96.4727,95.5061,96.1627,2084100.0],["2016-08-18",96.7736,97.1384,96.4089,96.6916,679500.0],["2016-08-19",97.3938,97.5488,96.9104,97.3299,525400.0],["2016-08-22",97.5579,97.8953,97.2114,97.7221,486300.0],["2016-08-23",99.09,99.5277,98.6796,98.9349,723200.0],["2016-08-24",98.2327,98.3513,97.0837,97.2843,473600.0],["2016-08-25",97.1749,97.3846,96.8922,97.0928,271700.0],["2016-08-26",97.3664,98.4698,96.2356,96.9469,870400.0],["2016-08-29",96.8831,97.6856,96.8831,97.6491,280400.0],["2016-08-30",99.1264,99.1538,97.8771,98.0503,602800.0],["2016-08-31",97.4211,97.5214,96.573,97.1658,346400.0],["2016-09-01",96.956,98.0595,96.9104,98.023,455400.0],["2016-09-02",98.5337,98.7161,98.0321,98.3604,259200.0],["2016-09-06",98.2874,98.5245,98.0139,98.4242,346300.0],["2016-09-07",98.4972,98.7616,96.7189,96.9651,992100.0],["2016-09-08",94.968,95.5152,94.5121,94.9133,919700.0],["2016-09-09",94.0744,94.3662,92.7429,92.7521,818200.0],["2016-09-12",92.1319,94.1747,92.0407,94.0561,502100.0],["2016-09-13",93.4725,93.9102,92.5332,92.7794,516200.0],["2016-09-14",92.0863,93.281,91.9496,92.9983,1069200.0],["2016-09-15",93.3083,94.7036,93.1077,94.5121,1072000.0],["2016-09-16",93.053,93.4634,92.442,93.1989,1040000.0],["2016-09-19",94.1291,95.0045,94.1108,94.2385,550000.0],["2016-09-20",95.4787,96.0076,95.1322,95.6429,773900.0],["2016-09-21",96.3815,97.4576,96.1262,97.3117,832500.0],["2016-09-22",99.4365,99.9107,99.1173,99.2085,579500.0],["2016-09-23",99.1812,99.6371,98.8711,99.0079,664700.0],["2016-09-26",98.9349,99.5459,98.7434,99.1903,663300.0],["2016-09-27",98.4516,100.1295,98.3422,99.9654,591600.0],["2016-09-28",99.6553,100.3484,99.2815,100.1843,316300.0],["2016-09-29",99.6462,100.0748,98.0777,99.1538,551900.0],["2016-09-30",99.5733,100.4396,99.4182,99.9289,338000.0],["2016-10-03",99.7283,99.9563,98.9805,99.3362,416800.0],["2016-10-04",99.7557,100.1751,99.0444,99.3635,324300.0],["2016-10-05",99.4912,99.6736,99.1356,99.2268,280100.0],["2016-10-06",98.7343,99.3909,98.3148,99.1629,473500.0],["2016-10-07",97.6126,97.7312,96.0806,97.0107,861900.0],["2016-10-10",98.1506,98.251,97.567,97.567,686400.0],["2016-10-11",96.3086,96.3359,93.3904,93.664,959100.0],["2016-10-12",93.2992,93.6275,92.4876,93.5454,794500.0],["2016-10-13",91.7307,91.7854,91.2291,91.5483,1161200.0],["2016-10-14",92.6335,93.1168,92.059,92.214,331200.0],["2016-10-17",91.7581,92.4147,91.6578,92.2505,399000.0],["2016-10-18",93.4816,93.5454,92.8615,93.3175,955700.0],["2016-10-19",95.5243,95.5243,94.1108,94.9224,1109900.0],["2016-10-20",93.4907,94.4938,93.4451,94.4574,739900.0],["2016-10-21",94.357,96.0441,94.2932,95.9894,1638300.0],["2016-10-24",95.6794,96.1353,95.5426,96.0076,971000.0],["2016-10-25",95.4605,95.88,94.9589,95.3328,567100.0],["2016-10-26",95.269,95.5061,94.5941,94.7036,376200.0],["2016-10-27",95.9164,95.9985,94.7127,94.886,606800.0],["2016-10-28",95.6246,96.6186,95.4696,96.1718,915500.0],["2016-10-31",96.2174,96.9925,95.6976,96.3177,794000.0],["2016-11-01",96.3451,96.3724,94.1929,94.7401,936100.0],["2016-11-02",94.8495,95.5061,94.5394,94.8677,564400.0],["2016-11-03",94.2476,94.4756,92.8159,92.8159,707000.0],["2016-11-04",93.2171,93.9376,92.5423,93.4634,791600.0],["2016-11-07",94.658,95.5334,94.4756,95.5243,413000.0],["2016-11-08",94.4665,95.9529,94.4118,95.579,516600.0],["2016-11-09",93.3175,94.6762,93.3175,94.5394,495700.0],["2016-11-10",93.7278,94.3023,91.8401,92.4694,934900.0],["2016-11-11",90.9191,91.6577,90.0254,91.4206,1212200.0],["2016-11-14",90.226,90.9829,90.0163,90.4631,687800.0],["2016-11-15",90.3902,91.448,90.0527,91.2109,491100.0],["2016-11-16",90.4631,91.8948,90.4175,91.831,1036300.0],["2016-11-17",92.3235,93.7917,92.2779,93.5272,1344700.0],["2016-11-18",94.4574,95.5243,94.275,95.3784,1914300.0],["2016-11-21",94.9224,95.8526,94.8586,95.8344,1408200.0],["2016-11-22",96.1627,96.3086,95.5699,96.0441,876300.0],["2016-11-23",95.2781,96.0715,95.0684,95.8435,432300.0],["2016-11-25",94.8312,95.2598,94.6306,94.968,251900.0],["2016-11-28",94.202,94.7583,94.1291,94.503,453200.0],["2016-11-29",93.819,94.8495,93.664,94.6489,1194200.0],["2016-11-30",94.6306,94.6762,93.8646,94.047,434200.0],["2016-12-01",93.6275,93.6913,90.9008,91.1835,837900.0],["2016-12-02",90.2898,91.4662,90.1348,90.992,701100.0],["2016-12-05",93.281,93.9467,92.7338,93.8555,818600.0],["2016-12-06",92.9162,93.8372,92.825,93.664,399900.0],["2016-12-07",92.9983,94.7674,92.8615,94.43,566600.0],["2016-12-08",94.1017,94.5942,93.6093,94.0288,478800.0],["2016-12-09",93.8555,94.0287,93.0986,93.6184,362500.0],["2016-12-12",94.0835,94.2385,93.3904,93.8372,308500.0],["2016-12-13",94.9407,95.6246,94.8403,95.424,308400.0],["2016-12-14",95.3693,95.6976,94.4118,94.503,390800.0],["2016-12-15",95.269,96.108,95.1322,95.7797,655400.0],["2016-12-16",96.9013,97.3208,96.6277,96.8831,865800.0],["2016-12-19",98.8164,100.7497,98.8164,100.5126,1709400.0],["2016-12-20",99.7374,100.1296,99.5003,100.0475,810500.0],["2016-12-21",100.3393,100.5855,100.0566,100.3575,659500.0],["2016-12-22",100.6402,100.6949,100.1022,100.2937,324200.0],["2016-12-23",100.6949,101.087,100.5581,100.9776,183900.0],["2016-12-27",101.0323,101.7892,101.0323,101.6889,308500.0],["2016-12-28",101.0506,101.5065,100.704,101.0232,509900.0],["2016-12-29",101.1965,101.5613,100.9503,101.3698,754900.0],["2016-12-30",102.1905,102.7377,101.4701,102.3182,858700.0],["2017-01-03",101.2056,101.4792,100.4487,100.7223,874700.0],["2017-01-04",100.166,100.6311,99.9654,100.239,846200.0],["2017-01-05",101.0415,102.0446,100.9959,101.4427,493800.0],["2017-01-06",100.8226,101.7619,100.5855,101.3333,360200.0],["2017-01-09",101.2421,102.8015,101.233,102.5826,554800.0],["2017-01-10",102.6647,103.1662,102.6647,102.7285,816100.0],["2017-01-11",102.3638,103.5128,102.309,103.4854,419900.0],["2017-01-12",103.9049,104.7074,103.0477,104.6618,713900.0],["2017-01-13",104.6618,105.364,104.6436,105.1452,1474200.0],["2017-01-17",105.4461,106.0753,104.7713,105.7014,1381400.0],["2017-01-18",111.3189,114.7933,111.2003,112.1396,4392000.0],["2017-01-19",110.2154,111.2459,109.8507,111.1274,1936700.0],["2017-01-20",110.8173,111.5378,110.8173,111.3007,786900.0],["2017-01-23",111.2277,111.5469,109.9784,111.4101,1570600.0],["2017-01-24",111.5104,112.167,111.3189,111.7566,975100.0],["2017-01-25",111.7201,112.1396,111.5013,111.9664,649500.0],["2017-01-26",110.6167,111.401,110.407,110.4617,611200.0],["2017-01-27",110.7444,111.328,110.3796,111.0453,663500.0],["2017-01-30",110.2611,111.1274,109.4494,110.9906,1161000.0],["2017-01-31",110.9268,111.2551,110.334,110.7079,1435700.0],["2017-02-01",110.9359,111.3554,110.3431,110.6258,1324600.0],["2017-02-02",112.2491,112.3402,111.5195,111.9299,632800.0],["2017-02-03",112.0849,112.6868,112.0484,112.1761,358300.0],["2017-02-06",111.4739,111.8296,111.1365,111.4648,260700.0],["2017-02-07",111.2824,112.6868,111.1365,112.4041,1117200.0],["2017-02-08",112.5409,113.316,112.1579,113.161,853100.0],["2017-02-09",113.4528,114.4924,113.3707,113.5531,820400.0],["2017-02-10",113.8084,114.2188,113.2157,113.854,791500.0],["2017-02-13",115.0304,115.4864,114.6748,115.3587,1052600.0],["2017-02-14",114.9757,115.3587,114.5562,115.1308,1825300.0],["2017-02-15",114.4012,116.07,114.2644,116.0518,900800.0],["2017-02-16",115.4043,116.2159,115.3405,116.0609,1023500.0],["2017-02-17",114.7568,115.7052,114.7386,115.7052,808100.0],["2017-02-21",114.2462,116.3618,114.2188,116.3527,3895800.0],["2017-02-22",114.082,114.4559,112.6959,112.9239,2312100.0],["2017-02-23",113.5622,113.6443,112.395,112.8783,764500.0],["2017-02-24",111.5195,112.1214,110.9267,111.7384,1442500.0],["2017-02-27",111.5195,112.1852,111.328,112.0758,736500.0],["2017-02-28",110.7991,111.4557,110.717,110.9724,1033500.0],["2017-03-01",111.711,113.0059,111.6472,112.5956,1274400.0],["2017-03-02",111.0544,111.7566,110.7808,110.8629,961800.0],["2017-03-03",111.9481,112.1579,111.1,112.1487,783800.0],["2017-03-06",110.5711,111.173,110.1425,110.8903,495300.0],["2017-03-07",110.5711,110.6988,109.2762,109.413,1234500.0],["2017-03-08",110.179,110.4982,109.7413,110.1152,575800.0],["2017-03-09",110.5073,110.8356,110.0331,110.5711,405700.0],["2017-03-10",113.5075,114.0911,113.0242,113.9908,1016100.0],["2017-03-13",112.6776,113.4984,112.5591,113.2522,838100.0],["2017-03-14",113.7811,113.8358,112.9512,113.0698,412900.0],["2017-03-15",113.854,115.1855,113.6078,114.9666,838900.0],["2017-03-16",113.8905,115.1307,113.8176,115.076,424200.0],["2017-03-17",115.988,117.1187,115.7509,116.6354,1030300.0],["2017-03-20",117.4926,117.7844,116.7084,116.9728,577600.0],["2017-03-21",118.2678,118.3863,115.0395,115.1946,1398800.0],["2017-03-22",115.8785,117.8574,115.8238,117.5656,529900.0],["2017-03-23",117.8209,118.2769,117.4561,117.8391,266000.0],["2017-03-24",121.5416,121.7878,120.3378,120.5932,1709800.0],["2017-03-27",121.0856,121.4686,120.7026,121.0127,2238000.0],["2017-03-28",121.6237,122.4626,121.3957,122.0067,1370300.0],["2017-03-29",121.4321,121.7057,120.8667,121.2042,358300.0],["2017-03-30",120.7208,121.4595,120.6843,120.9488,361100.0],["2017-03-31",120.6206,121.4595,120.4838,121.1039,535400.0],["2017-04-03",120.6935,121.0582,119.6265,120.5384,564100.0],["2017-04-04",120.6479,121.0856,120.2375,121.0491,584000.0],["2017-04-05",120.0096,120.3834,119.3894,119.4897,557200.0],["2017-04-06",119.4168,119.6812,119.052,119.4441,370000.0],["2017-04-07",119.0429,120.0551,119.0338,119.6265,546900.0],["2017-04-10",119.125,119.2709,118.2769,118.4684,1180800.0],["2017-04-11",118.2222,118.4137,117.0093,118.3772,613200.0],["2017-04-12",118.3225,118.5231,117.0002,117.6477,485300.0],["2017-04-13",117.6476,118.441,117.0367,117.0731,575600.0],["2017-04-17",117.5382,118.8149,117.5382,118.7055,334800.0],["2017-04-18",118.897,119.4259,118.3681,119.1432,915700.0],["2017-04-19",121.3866,121.9337,114.9393,115.7144,3355400.0],["2017-04-20",118.6417,119.2982,117.903,118.5961,2259500.0],["2017-04-21",118.8696,118.9973,118.2951,118.5778,1298800.0],["2017-04-24",121.8607,122.4626,121.0218,121.7057,685100.0],["2017-04-25",123.0189,123.0645,122.0705,122.417,681300.0],["2017-04-26",121.3227,121.6784,120.3743,120.7938,633600.0],["2017-04-27",120.9762,122.0978,120.6935,121.2406,453100.0],["2017-04-28",122.6101,122.647,121.2102,121.4313,753400.0],["2017-05-01",121.6155,122.4996,121.3116,122.3615,264200.0],["2017-05-02",123.393,124.3784,123.1627,124.3232,850700.0],["2017-05-03",123.2364,124.2955,123.1719,123.5679,1008300.0],["2017-05-04",123.1811,124.6915,123.1719,124.3876,871400.0],["2017-05-05",123.9732,125.1797,123.8443,125.106,481000.0],["2017-05-08",122.9969,123.2088,122.5549,122.7391,957800.0],["2017-05-09",123.6877,124.4705,123.6324,124.2955,438200.0],["2017-05-10",123.4574,123.8719,122.9601,123.2272,703900.0],["2017-05-11",122.7022,123.6601,122.3247,123.5588,639900.0],["2017-05-12",123.5127,124.7653,123.5035,124.7376,443300.0],["2017-05-15",124.71,125.3823,124.5258,125.0139,577500.0],["2017-05-16",126.0638,126.423,125.7138,126.4138,729100.0],["2017-05-17",124.9402,125.2257,122.3062,122.3154,645700.0],["2017-05-18",122.122,123.6693,121.8549,123.4114,689500.0],["2017-05-19",124.3324,124.7284,123.8995,124.1942,619200.0],["2017-05-22",123.3929,123.8903,123.1074,123.6048,548800.0],["2017-05-23",124.0008,124.1574,123.1535,123.3285,687200.0],["2017-05-24",123.3838,123.6693,122.647,122.9417,938000.0],["2017-05-25",122.9417,124.3508,122.9417,124.2311,457600.0],["2017-05-26",123.2825,123.964,122.997,123.5956,731800.0],["2017-05-30",122.5457,123.2364,122.4904,122.868,1020200.0],["2017-05-31",122.5457,122.8035,121.2195,121.5602,1436000.0],["2017-06-01",122.3983,123.2549,122.1405,123.2364,707400.0],["2017-06-02",123.9824,124.139,122.9969,124.0561,334300.0],["2017-06-05",122.3983,123.2548,122.2878,122.6378,519500.0],["2017-06-06",121.901,122.7851,121.8826,122.1404,614500.0],["2017-06-07",123.218,123.8351,122.5825,123.4022,413400.0],["2017-06-08",123.8811,124.4153,123.0983,124.3416,312400.0],["2017-06-09",123.6232,123.8258,118.4934,119.7551,1203900.0],["2017-06-12",119.0091,119.3315,116.0712,118.8802,1941400.0],["2017-06-13",120.8327,121.6523,120.0498,121.505,1373900.0],["2017-06-14",121.947,122.076,118.8433,119.8656,857700.0],["2017-06-15",117.7658,118.0236,116.9645,117.4987,1551700.0],["2017-06-16",118.9907,119.8104,118.6039,119.3867,925300.0],["2017-06-19",120.8234,121.4036,120.4458,121.0629,388000.0],["2017-06-20",120.3077,120.7037,118.2815,118.3368,604100.0],["2017-06-21",118.4197,120.3077,118.346,120.1235,710600.0],["2017-06-22",119.9853,120.455,119.4327,119.7459,660400.0],["2017-06-23",122.4352,124.7192,122.3983,124.0008,1276100.0],["2017-06-26",125.0784,125.3178,123.0983,123.2088,978400.0],["2017-06-27",124.0745,124.2403,121.8365,121.9102,1783600.0],["2017-06-28",122.693,124.5902,122.0299,124.3232,773900.0],["2017-06-29",122.1865,122.6562,118.2079,119.3591,1988500.0],["2017-06-30",120.7498,121.0905,119.617,120.013,899500.0],["2017-07-03",120.7406,120.9616,119.1104,119.4236,427900.0],["2017-07-05",119.2578,121.1734,119.2117,121.0905,796200.0],["2017-07-06",120.4551,121.3576,119.8196,120.8511,832000.0],["2017-07-07",121.4129,122.9877,121.4129,122.3891,588700.0],["2017-07-10",123.4114,124.3784,122.9601,124.1574,439700.0],["2017-07-11",123.1351,125.3086,123.1075,125.0876,1100900.0],["2017-07-12",125.8152,126.6809,125.5112,126.2112,841300.0],["2017-07-13",125.9533,126.6993,125.5941,126.0362,484300.0],["2017-07-14",127.1322,128.9833,126.994,128.8636,1164700.0],["2017-07-17",129.3241,129.6648,128.1084,129.1399,869900.0],["2017-07-18",130.1161,132.0502,129.978,131.9305,1252200.0],["2017-07-19",136.8761,138.9023,136.2683,138.7273,2528800.0],["2017-07-20",140.2101,142.1533,139.3996,141.6652,2971500.0],["2017-07-21",140.9929,142.1533,140.5877,142.0981,938400.0],["2017-07-24",141.7205,142.2915,140.9653,141.5915,1272100.0],["2017-07-25",142.1533,142.181,140.5048,140.6613,974600.0],["2017-07-26",140.91,142.4757,140.8271,142.3191,768800.0],["2017-07-27",142.6599,143.4243,139.5102,141.1311,1019400.0],["2017-07-28",139.7128,140.7995,139.6667,140.4772,539100.0],["2017-07-31",139.7496,140.3022,138.0642,138.451,868100.0],["2017-08-01",139.943,140.0811,138.672,138.9944,391600.0],["2017-08-02",140.514,140.8087,138.4326,139.0865,855200.0],["2017-08-03",140.5969,140.7534,139.4917,140.1456,924000.0],["2017-08-04",140.5508,140.9653,139.943,140.8548,491200.0],["2017-08-07",141.2324,142.4389,141.2232,142.2178,476000.0],["2017-08-08",142.2731,142.9362,140.8272,141.0298,490700.0],["2017-08-09",140.5969,141.5823,140.3114,141.4258,547100.0],["2017-08-10",140.4127,140.4495,138.23,138.3129,844800.0],["2017-08-11",137.5853,139.3812,137.1801,139.2431,416900.0],["2017-08-14",138.9391,141.1863,138.9207,140.5509,552600.0],["2017-08-15",139.4825,140.5693,139.3812,140.4127,376800.0],["2017-08-16",140.1732,141.9507,140.0259,141.5271,518900.0],["2017-08-17",140.7811,141.085,138.6997,138.7457,486000.0],["2017-08-18",139.989,140.5508,139.0496,140.2285,688800.0],["2017-08-21",140.1364,140.2653,139.0128,139.6114,562600.0],["2017-08-22",139.897,142.577,139.8693,142.1718,839100.0],["2017-08-23",141.7389,142.0152,141.0298,141.2784,532300.0],["2017-08-24",141.1771,141.7389,140.643,141.3245,400200.0],["2017-08-25",141.5916,142.5678,141.4166,142.0336,535300.0],["2017-08-28",141.5271,142.1626,141.2692,141.9416,261400.0],["2017-08-29",141.4903,143.2401,141.3705,142.8902,575500.0],["2017-08-30",141.6837,143.0283,141.2968,142.577,834200.0],["2017-08-31",142.6783,144.29,142.3744,143.9585,787400.0],["2017-09-01",144.7413,145.1189,144.0229,144.8518,739700.0],["2017-09-05",143.5901,144.0966,141.3429,142.577,493400.0],["2017-09-06",143.9585,144.8518,143.5624,144.115,496400.0],["2017-09-07",146.4451,148.2226,145.8097,148.149,1027800.0],["2017-09-08",147.5872,148.37,146.5188,147.099,659400.0],["2017-09-11",148.3792,150.0093,148.2226,149.9172,698200.0],["2017-09-12",149.0791,149.291,148.1489,148.6002,439400.0],["2017-09-13",147.9095,148.2779,147.3569,147.4214,613300.0],["2017-09-14",148.0016,149.0975,147.624,148.6739,525500.0],["2017-09-15",150.1567,150.2396,149.337,149.5765,632300.0],["2017-09-18",151.7868,153.9972,151.6579,153.7945,1294000.0],["2017-09-19",155.3141,155.3602,154.4208,154.9918,992800.0],["2017-09-20",154.6511,154.7247,150.7921,152.1368,990200.0],["2017-09-21",152.4499,152.9749,151.1974,152.6709,1066000.0],["2017-09-22",152.146,153.2972,152.0355,152.846,303600.0],["2017-09-25",151.8513,152.1368,148.416,149.2081,849400.0],["2017-09-26",148.9041,150.0462,148.2318,149.9909,1180700.0],["2017-09-27",150.304,154.6326,150.1843,153.7485,1253600.0],["2017-09-28",154.9734,157.4877,154.8536,157.018,1477700.0],["2017-09-29",156.6587,157.9757,156.2167,157.6718,1677100.0],["2017-10-02",156.9259,158.1876,156.3641,157.2114,585700.0],["2017-10-03",156.9904,157.1469,156.1615,156.9904,454400.0],["2017-10-04",156.5391,157.8837,156.1246,157.6627,861200.0],["2017-10-05",156.1523,156.4009,154.5958,155.2036,422300.0],["2017-10-06",154.7248,157.414,154.4485,156.051,1224200.0],["2017-10-09",156.0693,157.1653,155.922,156.6956,352800.0],["2017-10-10",156.8154,157.6534,155.572,157.6534,522200.0],["2017-10-11",157.8192,159.3849,157.5613,159.2375,859100.0],["2017-10-12",158.4639,161.0703,158.3626,159.8914,1302000.0],["2017-10-13",162.6175,162.8938,161.7057,162.3688,809400.0],["2017-10-16",161.9176,162.6452,161.5492,162.6359,743200.0],["2017-10-17",162.1018,162.728,160.7019,162.4057,1055300.0],["2017-10-18",161.9452,162.0649,155.2957,158.16,2715900.0],["2017-10-19",160.2783,162.3597,159.7165,162.111,1120100.0],["2017-10-20",162.1018,162.2952,160.8861,161.3742,1091300.0],["2017-10-23",163.8885,165.1134,163.2806,163.999,1240700.0],["2017-10-24",163.7596,164.3859,163.2438,164.3306,614400.0],["2017-10-25",164.395,164.8371,161.8347,163.3451,560000.0],["2017-10-26",163.5017,164.4319,162.8938,163.7688,427700.0],["2017-10-27",164.1648,165.095,163.1333,164.791,703800.0],["2017-10-30",164.2016,164.7082,163.2807,163.8701,1268300.0],["2017-10-31",165.4634,166.6699,165.4357,166.4672,526400.0],["2017-11-01",168.2447,168.521,165.3528,167.0658,941900.0],["2017-11-02",167.0106,168.0237,166.5962,167.8487,553700.0],["2017-11-03",169.046,170.0591,168.1619,169.9946,470100.0],["2017-11-06",169.442,170.7406,168.475,170.3077,503200.0],["2017-11-07",168.6499,169.442,168.6039,169.0183,611700.0],["2017-11-08",167.6645,168.3461,166.8541,167.1672,677200.0],["2017-11-09",164.3766,164.8371,162.2952,163.9437,685100.0],["2017-11-10",164.5884,165.5002,164.1095,165.4081,692000.0],["2017-11-13",163.9437,165.0213,163.7411,164.7174,415300.0],["2017-11-14",165.6844,166.2186,164.5332,166.0896,382800.0],["2017-11-15",163.7872,164.57,162.5992,163.8517,494400.0],["2017-11-16",165.4726,167.5448,165.316,167.4251,1853700.0],["2017-11-17",166.9462,167.0383,165.5647,166.0805,553700.0],["2017-11-20",165.7213,167.9501,165.5831,167.1856,996700.0],["2017-11-21",168.2355,170.7959,168.2355,170.7222,845900.0],["2017-11-22",170.2801,170.5564,167.9408,168.5394,526600.0],["2017-11-24",170.8511,171.6431,170.7221,171.6431,311400.0],["2017-11-27",171.1458,171.2471,169.967,170.1236,863900.0],["2017-11-28",170.2617,170.4275,168.9723,169.7275,787700.0],["2017-11-29",168.0513,168.0974,158.4915,158.8139,2544800.0],["2017-11-30",161.9636,162.5991,160.048,161.6505,1584600.0],["2017-12-01",160.2598,160.4533,157.6811,158.8047,1143300.0],["2017-12-04",161.3466,161.4571,155.0471,155.9496,1446200.0],["2017-12-05",156.1431,159.3112,155.3694,157.0272,737800.0],["2017-12-06",155.9036,157.81,155.001,157.1837,869500.0],["2017-12-07",156.9627,159.1731,156.9627,158.5652,989700.0],["2017-12-08",160.0941,160.748,158.1969,158.3903,487000.0],["2017-12-11",158.8968,161.5492,158.6481,161.2913,1571600.0],["2017-12-12",159.606,159.8638,158.2245,158.556,1129300.0],["2017-12-13",159.652,160.7479,158.7586,159.6612,828900.0],["2017-12-14",159.698,160.5914,158.0495,158.3258,935500.0],["2017-12-15",158.3442,160.3796,157.3496,160.0665,3118500.0],["2017-12-18",161.6044,163.0596,161.1347,162.4333,1207900.0],["2017-12-19",162.2215,163.4649,161.7334,163.0412,708700.0],["2017-12-20",163.0688,163.4648,160.7664,161.3282,528400.0],["2017-12-21",161.8439,162.0649,160.2967,160.7479,393400.0],["2017-12-22",160.4901,161.5308,159.9835,161.3742,285900.0],["2017-12-26",159.9283,159.9744,157.8377,159.4126,281400.0],["2017-12-27",159.5138,160.8861,159.2559,160.2874,334800.0],["2017-12-28",160.3519,160.9045,159.9375,160.4348,402100.0],["2017-12-29",160.8124,161.0519,159.9928,160.0849,194400.0],["2018-01-02",160.3795,163.7872,160.2322,163.6859,818600.0],["2018-01-03",163.6859,165.3897,163.6398,164.9292,1054200.0],["2018-01-04",166.2278,167.4066,165.2239,166.4672,915600.0],["2018-01-05",166.5501,168.9538,166.4672,168.4197,516100.0],["2018-01-08",168.7144,169.8841,168.3645,169.3039,763900.0],["2018-01-09",169.5249,169.617,166.9185,168.3921,854300.0],["2018-01-10",167.0566,167.204,165.1594,166.4304,668700.0],["2018-01-11",165.8502,165.9883,163.8517,164.4411,831900.0],["2018-01-12",166.7988,167.1303,165.7212,166.5777,710300.0],["2018-01-16",172.868,173.6048,170.6209,171.6524,1518900.0],["2018-01-17",179.582,185.3013,179.3702,183.4409,2653200.0],["2018-01-18",186.2039,189.3352,185.8631,187.2906,3618500.0],["2018-01-19",189.0037,189.7496,187.1156,189.28,1122900.0],["2018-01-22",188.3406,189.2984,187.2354,189.2984,1002300.0],["2018-01-23",188.2669,189.6483,187.9261,189.1971,559900.0],["2018-01-24",187.4288,187.8892,184.629,186.2683,669800.0],["2018-01-25",190.7719,192.0981,184.7947,184.9605,1380200.0],["2018-01-26",187.9169,190.3391,187.6314,190.1917,1069200.0],["2018-01-29",188.1932,188.4234,185.9736,187.8985,1064500.0],["2018-01-30",186.8301,187.3459,184.2238,184.4079,744900.0],["2018-01-31",186.3973,187.5669,186.0381,186.9222,701800.0],["2018-02-01",186.1118,187.3275,184.5737,185.5039,741500.0],["2018-02-02",183.5882,183.7356,179.1031,179.1952,917300.0],["2018-02-05",178.0624,181.0372,171.8181,171.9286,912600.0],["2018-02-06",171.9378,178.9373,171.155,178.7715,2881200.0],["2018-02-07",175.9994,176.4599,172.2234,172.3615,1275500.0],["2018-02-08",172.1129,172.5641,164.1187,165.6844,1767200.0],["2018-02-09",167.683,170.2985,161.9821,169.1565,2070900.0],["2018-02-12",168.8434,172.5825,168.6039,171.6155,1563400.0],["2018-02-13",170.6393,171.5234,169.3039,170.6025,496300.0],["2018-02-14",169.1933,176.9019,169.046,176.2204,930600.0],["2018-02-15",177.9427,179.7754,175.8797,179.4991,1125900.0],["2018-02-16",177.6203,179.8675,176.8743,177.0401,738800.0],["2018-02-20",176.8191,181.7923,176.8006,180.0701,764000.0],["2018-02-21",181.1937,182.3357,178.9189,179.0478,703400.0],["2018-02-22",180.2635,180.5398,177.3071,178.0163,796500.0],["2018-02-23",178.6242,181.516,178.3571,181.2674,741700.0],["2018-02-26",184.2882,185.1171,182.6857,184.9697,1172200.0],["2018-02-27",183.2567,184.6842,181.8384,181.8384,861100.0],["2018-02-28",182.5567,183.0357,179.5912,179.9504,623700.0],["2018-03-01",177.8966,179.5083,174.0929,176.7638,901900.0],["2018-03-02",175.4468,178.5597,174.1482,178.2742,696000.0],["2018-03-05",179.3333,183.8185,179.0202,182.6765,730700.0],["2018-03-06",184.2238,187.3183,183.5423,186.8117,1538800.0],["2018-03-07",188.23,190.1088,186.8117,189.768,1308300.0],["2018-03-08",190.5969,190.8548,188.1563,188.8194,458100.0],["2018-03-09",191.0114,193.3046,190.5785,192.8625,645100.0],["2018-03-12",194.2348,195.9386,193.7007,194.6032,788800.0],["2018-03-13",195.9571,196.7215,190.7536,191.5824,656900.0],["2018-03-14",195.5702,195.6807,192.752,194.815,733400.0],["2018-03-15",197.3661,198.4529,195.9386,197.4951,700500.0],["2018-03-16",196.6662,197.624,195.7636,197.1451,822000.0],["2018-03-19",197.0899,197.182,193.4336,195.9386,1063300.0],["2018-03-20",193.9124,197.3661,193.848,195.8005,790400.0],["2018-03-21",196.2517,198.9318,195.5702,196.8412,465400.0],["2018-03-22",193.4796,195.2663,188.3037,188.5431,1008300.0],["2018-03-23",189.2799,189.9707,183.3028,183.3764,1149000.0],["2018-03-26",188.8102,191.1311,186.1209,191.0574,776800.0],["2018-03-27",190.8087,191.4903,183.1646,184.4632,681900.0],["2018-03-28",181.8845,183.4225,177.915,179.1584,2776600.0],["2018-03-29",180.374,184.5829,179.4346,182.8699,1193200.0],["2018-04-02",181.866,183.4225,175.5665,177.7953,705200.0],["2018-04-03",181.9858,184.279,180.8806,183.6711,1165600.0],["2018-04-04",176.5151,182.6396,176.3586,182.5936,1704900.0],["2018-04-05",183.6804,185.0526,181.6818,182.9804,861200.0],["2018-04-06",181.8844,183.533,178.6794,179.2504,837900.0],["2018-04-09",182.3634,186.563,181.3319,182.8423,774100.0],["2018-04-10",188.2668,190.7074,186.0381,189.3075,885800.0],["2018-04-11",188.009,190.3667,187.7695,189.3075,855500.0],["2018-04-12",189.6023,190.9377,188.8655,189.943,1044500.0],["2018-04-13",189.5654,190.7811,188.6444,189.3996,526000.0],["2018-04-16",191.2324,191.5363,189.3168,190.3667,828600.0],["2018-04-17",192.006,196.4912,191.4166,195.8926,1233000.0],["2018-04-18",192.2547,192.2547,186.959,190.0167,1700600.0],["2018-04-19",187.4287,187.53,178.8452,179.6833,2623900.0],["2018-04-20",179.4346,180.503,177.1045,177.7677,1729200.0],["2018-04-23",179.0755,179.8491,175.5849,176.202,808200.0],["2018-04-24",180.5306,181.4977,176.5244,178.7163,1147600.0],["2018-04-25",178.3479,178.5137,175.281,176.5152,830300.0],["2018-04-26",178.615,180.4938,178.0256,180.2175,875600.0],["2018-04-27",180.6988,180.8568,177.6326,178.1623,1109600.0],["2018-04-30",176.1831,176.7313,174.3342,175.0961,645900.0],["2018-05-01",175.1425,178.1715,174.6594,177.8742,484200.0],["2018-05-02",177.6605,178.5711,176.5084,176.8522,509500.0],["2018-05-03",178.8776,180.0669,176.4898,179.0913,1588200.0],["2018-05-04",177.6976,182.3898,177.2238,181.6558,788000.0],["2018-05-07",181.0333,181.693,180.2528,181.0705,570300.0],["2018-05-08",179.0914,180.6059,178.5246,180.132,843800.0],["2018-05-09",181.0612,184.053,180.8475,183.9229,518200.0],["2018-05-10",185.2051,186.8683,184.8985,186.8218,414200.0],["2018-05-11",185.7161,186.3944,184.2388,184.7127,405000.0],["2018-05-14",187.147,189.2375,187.0355,187.6301,406800.0],["2018-05-15",186.8404,186.9983,183.6349,185.7626,569700.0],["2018-05-16",186.7196,188.5872,186.5895,188.5036,490900.0],["2018-05-17",189.0703,189.6928,186.9611,188.0389,524400.0],["2018-05-18",186.5616,186.8961,182.7429,183.3561,1002100.0],["2018-05-21",187.9832,188.5128,186.6731,188.1597,1089000.0],["2018-05-22",188.6057,189.2004,187.2678,188.1876,463600.0],["2018-05-23",184.0808,186.0134,183.6441,186.0134,719300.0],["2018-05-24",186.1621,186.8311,184.5547,186.5988,325300.0],["2018-05-25",185.3259,186.989,184.7127,186.8497,309800.0],["2018-05-29",182.1203,184.5082,180.6802,181.7394,654000.0],["2018-05-30",183.0402,184.5733,182.2133,183.1331,583200.0],["2018-05-31",184.3131,184.7684,181.0053,182.715,785700.0],["2018-06-01",186.19,187.9089,184.7127,187.8346,518000.0],["2018-06-04",189.1353,189.6835,188.0018,189.4698,441300.0],["2018-06-05",193.8461,194.9703,192.7683,194.4872,611000.0],["2018-06-06",195.2119,198.659,194.3664,198.4732,569900.0],["2018-06-07",196.0946,196.3547,191.3188,192.8519,923400.0],["2018-06-08",192.7032,193.5209,190.7428,192.7497,837500.0],["2018-06-11",194.896,195.8252,194.4036,194.9889,528100.0],["2018-06-12",193.8925,195.2677,192.6382,194.5058,363900.0],["2018-06-13",198.2037,200.2385,197.5441,198.6033,998900.0],["2018-06-14",199.8483,201.53,199.4023,200.5916,710700.0],["2018-06-15",199.7647,200.2292,198.659,199.5974,821300.0],["2018-06-18",194.9704,196.3176,193.7718,196.1411,599700.0],["2018-06-19",189.3212,191.8113,187.4815,191.5697,749300.0],["2018-06-20",191.0215,191.9228,189.9344,190.9379,542300.0],["2018-06-21",192.1829,192.2851,189.0982,189.7672,893400.0],["2018-06-22",192.3594,192.9076,189.6371,191.7462,730900.0],["2018-06-25",187.0912,187.212,181.9159,182.715,1060000.0],["2018-06-26",184.6383,185.1679,183.2725,183.9415,1106500.0],["2018-06-27",185.586,186.1899,180.0019,180.1598,663000.0],["2018-06-28",177.1774,179.9369,176.5734,179.8626,887500.0],["2018-06-29",183.9879,185.4002,183.5977,183.9415,894300.0],["2018-07-02",179.8997,181.535,176.3597,181.4142,1963200.0],["2018-07-03",179.7325,181.089,177.7162,177.9021,434600.0],["2018-07-05",181.8137,182.7336,180.7359,182.1017,540800.0],["2018-07-06",180.4293,183.8207,180.4014,183.3375,380300.0],["2018-07-09",185.809,186.032,183.449,185.0007,1242600.0],["2018-07-10",186.2643,186.4687,184.4804,185.298,977300.0],["2018-07-11",182.7614,183.4954,179.6302,179.8718,842500.0],["2018-07-12",182.8543,185.2422,182.3619,185.2051,625100.0],["2018-07-13",186.1249,186.1249,184.499,185.075,422900.0],["2018-07-16",185.6975,186.8868,185.2423,185.9019,1153300.0],["2018-07-17",185.6511,190.3618,185.2609,189.8601,1383900.0],["2018-07-18",197.99,202.9981,197.6741,202.4592,3615000.0],["2018-07-19",200.4616,201.3443,199.4395,200.0063,843000.0],["2018-07-20",201.3535,205.7669,201.3535,204.2338,1371300.0],["2018-07-23",204.0109,205.9527,201.623,205.1351,930500.0],["2018-07-24",203.9087,204.2896,198.0551,198.5568,918500.0],["2018-07-25",200.4337,203.5463,199.6625,203.4534,2240200.0],["2018-07-26",200.7589,201.4743,199.0493,201.2978,1511000.0],["2018-07-27",201.4928,202.0968,197.3768,198.1851,920600.0],["2018-07-30",201.0933,201.2513,198.4732,199.3001,692600.0],["2018-07-31",199.904,200.9726,198.7984,198.8355,1162300.0],["2018-08-01",198.8448,200.1085,197.6648,198.7519,802500.0],["2018-08-02",197.5998,200.8053,197.1631,200.5266,613900.0],["2018-08-03",198.8913,199.6997,197.3025,199.5603,456100.0],["2018-08-06",197.8971,198.6125,197.3303,198.436,501000.0],["2018-08-07",199.3373,199.7647,197.8785,198.4267,537600.0],["2018-08-08",198.5103,199.1793,197.8042,197.9064,491500.0],["2018-08-09",198.1108,198.2688,194.2177,194.3478,1016800.0],["2018-08-10",190.2317,191.0308,188.2898,189.442,842500.0],["2018-08-13",190.3897,191.4396,190.0088,190.1946,914400.0],["2018-08-14",192.4616,192.6382,190.4082,191.0401,408800.0],["2018-08-15",187.0076,187.3142,181.9438,183.1703,1281400.0],["2018-08-16",184.2202,185.4559,183.291,183.8392,1250600.0],["2018-08-17",180.9404,183.6534,180.1599,183.384,730900.0],["2018-08-20",184.7405,185.7812,183.5234,185.3538,538300.0],["2018-08-21",185.6511,187.3235,185.3538,186.2829,699000.0],["2018-08-22",185.9577,186.8961,185.0936,186.5802,385600.0],["2018-08-23",187.5279,187.8903,185.2329,185.4002,374400.0],["2018-08-24",187.3979,188.7823,187.2399,188.5965,301900.0],["2018-08-27",191.5511,194.4035,190.9193,193.8089,546200.0],["2018-08-28",192.9077,193.3165,190.4176,192.0436,437600.0],["2018-08-29",191.0122,192.8612,190.9472,192.1644,401500.0],["2018-08-30",190.8264,192.1922,190.2224,190.6591,352800.0],["2018-08-31",189.8229,191.0865,189.2654,190.5197,388400.0],["2018-09-04",184.9449,185.7347,183.3468,185.3444,693000.0],["2018-09-05",183.7835,184.1087,180.4386,181.2934,633900.0],["2018-09-06",177.9857,178.5153,170.4318,171.3795,2100300.0],["2018-09-07",168.3598,171.3609,167.505,168.0532,889600.0],["2018-09-10",174.3342,174.4085,171.5003,172.513,1003600.0],["2018-09-11",169.5305,170.822,168.4341,170.376,610500.0],["2018-09-12",164.8105,164.9034,160.4529,162.943,3094700.0],["2018-09-13",169.3911,171.5468,168.3133,169.1031,2444700.0],["2018-09-14",170.4411,171.8998,169.354,171.2866,1095400.0],["2018-09-17",171.0079,171.9277,169.8,170.1159,574900.0],["2018-09-18",171.6211,174.3156,171.6211,173.3493,687000.0],["2018-09-19",173.4515,175.8672,173.0798,175.6535,1053800.0],["2018-09-20",177.6419,178.4502,176.3875,177.9206,561200.0],["2018-09-21",176.0159,176.6291,174.6408,175.0775,1116700.0],["2018-09-24",177.2424,178.0043,176.0159,177.9021,509400.0],["2018-09-25",178.506,178.7197,175.7558,176.7314,515600.0],["2018-09-26",173.563,177.7441,173.3678,175.4212,701000.0],["2018-09-27",174.7801,176.3876,174.4364,175.3655,298700.0],["2018-09-28",172.383,174.9288,172.3179,174.6965,609800.0],["2018-10-01",177.3446,178.8777,176.081,176.6106,513900.0],["2018-10-02",174.9288,178.7104,174.9288,176.6849,421000.0],["2018-10-03",177.7069,178.7104,176.4805,178.218,826600.0],["2018-10-04",177.4096,177.5397,171.7976,174.1762,610400.0],["2018-10-05",172.7267,173.7302,168.7222,170.7663,691200.0],["2018-10-08",168.174,169.9207,166.9568,168.8058,603900.0],["2018-10-09",167.8767,170.9242,167.6072,169.9858,596000.0],["2018-10-10",162.2368,164.0115,159.6724,159.7374,1515900.0],["2018-10-11",163.6119,167.4121,157.5725,159.6073,1665300.0],["2018-10-12",163.0266,163.8442,159.2078,161.9302,906100.0],["2018-10-15",161.1311,162.7106,160.5829,161.0661,672600.0],["2018-10-16",165.7396,169.3261,165.1822,168.843,823600.0],["2018-10-17",174.2877,175.8394,170.3203,171.8998,1709500.0],["2018-10-18",169.4562,169.8464,163.3889,163.9371,847700.0],["2018-10-19",163.7048,165.6096,161.4006,163.3053,740400.0],["2018-10-22",163.9557,164.476,161.9116,163.8349,518600.0],["2018-10-23",155.6585,162.0602,155.4076,160.6944,1260800.0],["2018-10-24",155.4448,155.8164,146.7573,146.9525,1942800.0],["2018-10-25",153.4471,158.2229,152.0906,157.0615,1067700.0],["2018-10-26",152.7503,157.173,150.7619,154.432,876000.0],["2018-10-29",156.5784,157.6748,149.0152,151.7933,745500.0],["2018-10-30",154.3298,157.4053,153.921,156.7827,1307500.0],["2018-10-31",158.8455,160.8245,157.9349,160.1462,731400.0],["2018-11-01",158.9105,163.584,157.6283,163.2681,1352600.0],["2018-11-02",165.4516,166.0184,160.5737,162.5899,948400.0],["2018-11-05",160.267,161.2054,157.684,160.6108,567400.0],["2018-11-06",161.958,165.0799,161.7165,164.8569,1493800.0],["2018-11-07",165.6282,165.8697,163.6119,164.8477,1039400.0],["2018-11-08",162.9058,164.7919,161.8559,162.5899,1891400.0],["2018-11-09",160.3228,163.3982,159.5795,163.0637,1748000.0],["2018-11-12",158.0743,158.2136,155.2125,157.0243,2888200.0],["2018-11-13",157.7955,161.382,157.4796,158.7804,1433100.0],["2018-11-14",161.2891,162.2089,159.8396,160.49,1166700.0],["2018-11-15",157.4517,164.2716,156.9872,164.2623,2028800.0],["2018-11-16",158.0371,158.9198,155.993,157.0151,3096800.0],["2018-11-19",156.3275,156.5969,151.8118,151.9977,1476500.0],["2018-11-20",145.9118,151.5331,145.4845,149.8979,2125600.0],["2018-11-21",152.6574,154.7015,152.2857,152.295,1074000.0],["2018-11-23",150.6318,152.8711,150.6318,152.0627,742800.0],["2018-11-26",153.4378,155.7793,152.6481,155.5656,1056800.0],["2018-11-27",154.9152,156.2531,153.8931,155.547,544300.0],["2018-11-28",158.2136,162.0602,155.8629,161.958,613300.0],["2018-11-29",160.3042,160.9732,158.8455,159.3658,1079700.0],["2018-11-30",156.9872,159.3007,156.4297,159.2078,1360900.0],["2018-12-03",161.5399,165.5724,160.8617,165.0707,2413300.0],["2018-12-04",163.1474,163.8163,157.3774,157.619,1625300.0],["2018-12-06",152.8711,154.7015,150.7619,154.5621,1097300.0],["2018-12-07",153.1684,154.1626,147.64,148.2254,1412200.0],["2018-12-10",150.0744,151.5238,147.5564,149.9722,915800.0],["2018-12-11",152.2114,153.1684,149.0895,150.0279,1475500.0],["2018-12-12",154.5621,155.4819,153.0662,153.5122,917700.0],["2018-12-13",153.3264,153.8746,152.1092,152.4623,698200.0],["2018-12-14",150.9013,152.5459,149.424,149.6191,692500.0],["2018-12-17",149.5912,152.5645,148.309,149.2196,686500.0],["2018-12-18",151.6167,153.0569,150.3067,151.0593,710200.0],["2018-12-19",148.6156,151.4309,142.474,142.9758,1580600.0],["2018-12-20",145.1406,145.6517,140.9409,141.8608,2719400.0],["2018-12-21",141.0153,141.7771,137.5124,137.9305,1805700.0],["2018-12-24",138.5717,139.826,134.5485,134.7343,321500.0],["2018-12-26",136.1095,142.1674,134.2605,142.0838,634500.0],["2018-12-27",139.2221,143.4682,138.9712,143.4496,725800.0],["2018-12-28",146.3764,146.5158,143.7934,144.1,676500.0],["2018-12-31",144.9827,145.9026,143.0408,144.5925,356500.0],["2019-01-02",143.3474,146.107,142.9386,145.2243,602500.0],["2019-01-03",140.4764,141.4334,136.9364,137.2151,1078600.0],["2019-01-04",139.9746,143.9792,139.4079,143.1523,589500.0],["2019-01-07",145.4101,147.9745,144.7783,146.4229,971900.0],["2019-01-08",147.2684,147.5193,144.5275,145.3451,531700.0],["2019-01-09",150.4274,152.0348,149.5633,151.3752,779900.0],["2019-01-10",149.8607,151.496,149.1359,151.0871,1028100.0],["2019-01-11",150.0558,151.7933,149.4704,150.5389,639600.0],["2019-01-14",148.755,148.9873,147.0454,147.4449,680200.0],["2019-01-15",147.6586,149.489,147.0639,147.9466,482700.0],["2019-01-16",147.8909,148.0953,146.0512,146.1348,537600.0],["2019-01-17",144.7411,147.3891,144.2208,146.3764,953000.0],["2019-01-18",147.9002,152.3879,147.6028,151.1707,1664700.0],["2019-01-22",149.4983,149.5912,146.776,148.1975,968500.0],["2019-01-23",151.7561,152.4251,149.2753,150.6318,1458900.0],["2019-01-24",155.6585,157.526,155.4355,156.9314,1385700.0],["2019-01-25",160.936,164.3088,160.3971,164.1416,1352900.0],["2019-01-28",159.5702,162.9987,159.1057,161.8094,2261100.0],["2019-01-29",162.0788,162.3947,160.1184,162.2368,966800.0],["2019-01-30",162.7385,165.0056,161.4284,164.634,687600.0],["2019-01-31",162.3297,164.0021,161.9116,162.627,562100.0],["2019-02-01",164.2623,165.9719,163.6955,165.7675,795000.0],["2019-02-04",165.7861,166.9847,165.2565,166.8361,543000.0],["2019-02-05",167.0683,169.2239,166.836,168.7408,650800.0],["2019-02-06",171.0079,173.7953,170.98,173.6187,1554900.0],["2019-02-07",170.5526,170.9707,167.5329,168.2669,1474500.0],["2019-02-08",165.4888,168.7036,165.2379,168.239,633100.0],["2019-02-11",166.706,167.1427,165.4516,165.8697,653300.0],["2019-02-12",167.5422,170.2739,167.5422,169.8372,901600.0],["2019-02-13",169.6792,170.5898,169.1868,169.3912,653800.0],["2019-02-14",170.1995,171.7698,169.7164,171.268,1060100.0],["2019-02-15",171.9742,171.9835,170.4968,171.3052,824400.0],["2019-02-19",168.1182,170.5897,168.1089,169.5305,900500.0],["2019-02-20",168.9823,171.2123,168.9266,170.8221,600400.0],["2019-02-21",168.9266,170.3017,168.3041,169.5956,712700.0],["2019-02-22",171.2494,172.0113,170.3203,171.7883,495600.0],["2019-02-25",174.4921,174.9288,173.0891,173.7395,737200.0],["2019-02-26",172.1785,173.2563,171.6025,172.225,660600.0],["2019-02-27",172.0113,172.0113,169.354,171.0729,387900.0],["2019-02-28",170.3296,170.8313,169.6327,169.9114,318500.0],["2019-03-01",171.3423,172.1414,170.1809,171.9927,389800.0],["2019-03-04",172.225,173.4979,170.5526,172.5038,558300.0],["2019-03-05",171.5653,172.6153,171.1008,171.4538,258700.0],["2019-03-06",171.2401,171.3145,168.2111,168.3226,499300.0],["2019-03-07",167.3656,167.3842,164.3924,164.9406,648300.0],["2019-03-08",163.4911,166.2878,163.1288,166.167,415700.0],["2019-03-11",165.7025,169.1961,165.6746,168.2576,609900.0],["2019-03-12",169.1031,170.5247,167.9974,169.577,509000.0],["2019-03-13",170.7291,170.9521,169.4655,169.5956,418500.0],["2019-03-14",170.2646,171.2216,169.7814,170.3017,524100.0],["2019-03-15",174.3435,179.2865,174.3156,179.1471,1445100.0],["2019-03-18",177.0287,177.8649,175.9602,177.1309,589500.0],["2019-03-19",178.0135,178.9055,175.9694,177.2888,683400.0],["2019-03-20",176.9915,179.0356,175.0403,177.5954,584100.0],["2019-03-21",176.4898,181.6093,176.4805,180.5873,770100.0],["2019-03-22",177.7999,178.2923,174.1669,174.4457,937000.0],["2019-03-25",173.1263,174.6222,172.0578,173.1263,1028700.0],["2019-03-26",172.9962,174.6315,172.8847,174.0183,414800.0],["2019-03-27",173.8696,174.6408,170.1252,171.0171,786700.0],["2019-03-28",170.5898,171.8627,169.8186,171.1472,312100.0],["2019-03-29",173.0798,175.0682,172.3551,174.7244,687400.0],["2019-04-01",177.6884,179.3237,177.2424,178.8405,647500.0],["2019-04-02",180.2342,180.42,178.729,180.1041,498300.0],["2019-04-03",183.1889,184.6105,182.65,183.7278,691700.0],["2019-04-04",184.2016,184.9171,183.4397,184.3224,437500.0],["2019-04-05",186.3572,187.4257,186.2922,187.1191,503300.0],["2019-04-08",187.6859,189.2468,187.3421,189.1353,503600.0],["2019-04-09",187.7788,188.6243,186.8218,187.2863,708300.0],["2019-04-10",185.9112,186.4966,184.5175,185.6325,611600.0],["2019-04-11",183.7092,185.1307,183.3096,183.8857,453300.0],["2019-04-12",187.528,188.5036,186.4502,188.4478,430900.0],["2019-04-15",187.0169,187.435,184.9078,185.679,389400.0],["2019-04-16",187.1098,189.9716,186.8311,189.1911,755200.0],["2019-04-17",193.6138,194.0969,186.3665,188.9495,1280500.0],["2019-04-18",191.4489,192.3594,190.0831,191.3188,1007900.0],["2019-04-22",190.1202,191.2816,189.2933,190.9472,357500.0],["2019-04-23",189.6464,191.5047,189.572,190.7428,438200.0],["2019-04-24",190.9936,193.0842,190.6591,190.8542,485700.0],["2019-04-25",192.2015,192.6196,189.5627,191.5975,756700.0],["2019-04-26",192.5809,194.8275,190.9922,194.7711,637900.0],["2019-04-29",193.5585,194.8275,192.7594,194.0285,365800.0],["2019-04-30",194.2446,196.4725,193.9156,196.2939,337500.0],["2019-05-01",197.3279,198.2209,193.9909,194.0097,391200.0],["2019-05-02",194.1506,195.0343,191.8476,193.5772,405500.0],["2019-05-03",194.3669,196.1717,193.8498,196.1623,345200.0],["2019-05-06",190.1086,193.2106,188.99,192.8628,413200.0],["2019-05-07",190.823,190.823,186.5083,188.6516,623100.0],["2019-05-08",189.5916,191.3588,188.849,189.3472,573400.0],["2019-05-09",186.4801,187.9465,183.0585,187.0535,688000.0],["2019-05-10",186.2263,188.0029,183.7071,186.8185,780200.0],["2019-05-13",181.7989,182.3441,178.5276,179.0164,994000.0],["2019-05-14",183.6224,187.0347,183.049,186.1605,1036700.0],["2019-05-15",183.4345,189.977,183.2653,188.5952,711300.0],["2019-05-16",188.5106,191.4528,188.0594,190.0146,708600.0],["2019-05-17",189.7514,192.1954,188.708,189.131,700300.0],["2019-05-20",182.2407,183.5567,177.5406,179.054,1287300.0],["2019-05-21",182.8329,183.4533,181.498,182.1279,736600.0],["2019-05-22",179.994,182.2125,179.994,180.041,505300.0],["2019-05-23",178.1986,179.9752,177.4748,179.1856,835500.0],["2019-05-24",180.4546,181.1033,178.2926,178.4148,432200.0],["2019-05-28",181.0657,181.7801,179.4394,179.5334,665700.0],["2019-05-29",177.2492,178.678,175.6887,177.2492,1154100.0],["2019-05-30",177.8038,179.7778,177.4842,178.4994,465300.0],["2019-05-31",177.3056,178.4994,176.422,176.7698,777300.0],["2019-06-03",177.268,178.4618,175.1341,175.7639,527300.0],["2019-06-04",177.6346,179.1292,176.8262,179.0352,922600.0],["2019-06-05",180.323,180.6803,177.4842,178.0388,356400.0],["2019-06-06",179.2326,181.5169,178.8096,181.1972,399300.0],["2019-06-07",183.8951,186.5554,183.2653,184.8257,482300.0],["2019-06-10",184.4967,187.4671,184.3933,186.3673,755900.0],["2019-06-11",190.2214,190.5034,187.1193,188.097,520400.0],["2019-06-12",187.5799,187.5799,184.9291,185.0137,464500.0],["2019-06-13",185.8973,186.2546,185.1923,186.0571,268300.0],["2019-06-14",180.0598,181.5544,179.0728,180.5016,482300.0],["2019-06-17",180.4828,180.887,178.1704,178.2644,476400.0],["2019-06-18",178.1234,184.0549,178.1234,183.0397,1358900.0],["2019-06-19",184.6847,186.3297,183.6037,185.0137,358200.0],["2019-06-20",190.9264,191.3964,188.4636,189.5634,431100.0],["2019-06-21",189.2249,190.635,188.3883,190.1368,562900.0],["2019-06-24",191.1896,191.6314,189.7702,190.635,476800.0],["2019-06-25",190.635,190.9076,186.2358,187.1006,535400.0],["2019-06-26",192.1296,192.6748,190.8982,192.1296,784500.0],["2019-06-27",192.4116,193.2012,191.8476,192.6936,345100.0],["2019-06-28",196.7168,197.1869,195.1658,195.4572,405000.0],["2019-07-01",203.015,203.5978,200.1949,202.075,634200.0],["2019-07-02",201.652,202.357,200.5616,201.558,572400.0],["2019-07-03",201.0034,201.9058,200.5897,201.0034,297100.0],["2019-07-05",196.9613,197.7603,194.7617,197.1681,428600.0],["2019-07-08",196.0589,196.9425,194.4138,195.5512,425300.0],["2019-07-09",193.5396,194.8744,192.985,194.2164,530000.0],["2019-07-10",195.053,196.7545,194.5548,195.6358,986500.0],["2019-07-11",197.0365,197.1681,194.8651,196.2187,269600.0],["2019-07-12",195.5607,196.5195,194.9403,195.6923,427400.0],["2019-07-15",195.8239,196.6417,193.69,194.3575,681300.0],["2019-07-16",193.0791,194.5173,192.1015,192.7031,639200.0],["2019-07-17",204.5942,206.4085,202.3006,204.613,2050400.0],["2019-07-18",208.3919,213.3739,208.2791,213.0543,1750500.0],["2019-07-19",209.8019,211.4375,209.7267,210.2061,790500.0],["2019-07-22",211.7759,214.4362,211.7759,214.079,787500.0],["2019-07-23",217.0212,217.4536,215.5642,216.4008,831100.0],["2019-07-24",216.382,220.4335,216.2128,220.0199,786500.0],["2019-07-25",218.7978,218.9952,215.9402,216.2504,521700.0],["2019-07-26",218.2902,218.4688,216.9836,217.0024,399700.0],["2019-07-29",216.7768,217.3878,215.63,217.1152,325900.0],["2019-07-30",214.0038,215.6488,213.6936,214.643,462000.0],["2019-07-31",213.4397,213.7218,207.9407,209.4447,519500.0],["2019-08-01",212.4245,216.1752,206.0324,208.1568,834200.0],["2019-08-02",209.1909,209.1909,205.1018,206.7186,555700.0],["2019-08-05",203.4004,203.438,197.6851,199.4053,693900.0],["2019-08-06",202.6484,203.5508,199.8001,201.9998,481400.0],["2019-08-07",200.759,203.2688,199.6591,202.7612,428700.0],["2019-08-08",203.8892,207.3202,203.673,206.8314,627600.0],["2019-08-09",203.8234,204.3216,200.43,203.0338,415100.0],["2019-08-12",203.0902,203.6166,200.8812,201.5862,292000.0],["2019-08-13",199.9599,207.5553,198.7097,206.0512,587600.0],["2019-08-14",198.1739,199.5181,194.6489,196.1999,914100.0],["2019-08-15",196.7827,198.6533,195.1283,197.2715,671500.0],["2019-08-16",196.7357,200.5334,196.5477,200.0822,574500.0],["2019-08-19",203.814,204.3874,202.2254,202.7518,329200.0],["2019-08-20",202.7048,203.25,201.2384,201.8118,275200.0],["2019-08-21",205.4966,205.4966,203.5226,204.0114,298100.0],["2019-08-22",203.3346,203.8328,200.8436,202.3476,376100.0],["2019-08-23",200.8153,203.5132,197.0271,197.8731,591500.0],["2019-08-26",201.0315,201.5768,199.5745,201.1537,296800.0],["2019-08-27",202.3946,202.733,200.3171,201.2289,359700.0],["2019-08-28",200.3923,202.9868,199.6121,202.8082,317500.0],["2019-08-29",206.8503,208.5611,206.3615,206.5589,370300.0],["2019-08-30",209.8771,210.5727,206.916,209.2567,357600.0],["2019-09-03",207.4142,208.2885,205.7692,206.822,598700.0],["2019-09-04",211.2589,213.8064,210.7325,213.6372,432700.0],["2019-09-05",222.1725,223.7517,221.5614,222.8681,982300.0],["2019-09-06",223.9021,225.7069,222.9433,224.2499,872100.0],["2019-09-09",224.7387,227.7844,224.5601,226.8538,536700.0],["2019-09-10",225.6694,227.1734,223.8269,227.1734,735500.0],["2019-09-11",227.1828,230.5293,226.7692,230.5293,782500.0],["2019-09-12",230.3976,233.3211,229.9276,232.0238,828000.0],["2019-09-13",235.3421,236.1599,233.4715,234.0543,934000.0],["2019-09-16",231.3188,232.4939,230.6702,231.441,398900.0],["2019-09-17",230.924,233.5184,230.4916,233.2177,730000.0],["2019-09-18",233.7911,235.5113,231.817,234.8063,519400.0],["2019-09-19",235.4079,236.9871,234.6183,234.6183,394700.0],["2019-09-20",235.6617,235.8309,229.9934,231.0462,819500.0],["2019-09-23",231.4222,234.2987,231.0932,233.5749,296100.0],["2019-09-24",233.8193,234.9473,230.4352,231.6102,605600.0],["2019-09-25",228.1134,233.1519,226.7034,232.6819,518300.0],["2019-09-26",234.5901,234.6653,231.6854,233.1612,615100.0],["2019-09-27",232.2495,233.1707,226.8444,229.091,564500.0],["2019-09-30",230.2848,234.4491,230.1344,233.5185,495000.0],["2019-10-01",234.2235,235.1635,230.0028,230.6702,655300.0],["2019-10-02",228.8842,228.9124,223.9961,225.8761,710100.0],["2019-10-03",226.4589,230.1908,224.2311,229.6926,531000.0],["2019-10-04",229.8054,231.582,229.5328,231.2812,518000.0],["2019-10-07",232.569,234.4678,232.3528,232.5784,515900.0],["2019-10-08",229.4106,230.8676,227.023,227.5588,576700.0],["2019-10-09",230.83,233.0767,230.1532,231.4974,431300.0],["2019-10-10",234.1953,238.9893,233.4809,236.4043,835700.0],["2019-10-11",242.8998,246.7163,242.2794,244.4039,1034300.0],["2019-10-14",244.2346,246.2839,243.5484,245.9455,731800.0],["2019-10-15",247.6375,253.2306,247.2333,251.4916,1265400.0],["2019-10-16",244.6483,245.0619,238.322,239.2056,1720200.0],["2019-10-17",240.8224,241.7436,238.0681,238.5381,1543900.0],["2019-10-18",238.7544,239.9858,237.1939,239.1586,1640900.0],["2019-10-21",242.317,245.3438,241.6778,244.808,790400.0],["2019-10-22",243.2853,244.6577,239.7696,239.9764,797300.0],["2019-10-23",239.5628,242.4768,238.3783,242.2042,917100.0],["2019-10-24",245.1558,249.5551,245.0148,249.0757,642300.0],["2019-10-25",246.7068,248.8219,246.171,248.1544,550500.0],["2019-10-28",251.3505,252.2623,249.9311,250.5233,683000.0],["2019-10-29",252.7512,253.1084,248.3895,248.7279,501900.0],["2019-10-30",247.3742,250.0627,245.419,249.7149,494700.0],["2019-10-31",249.3859,249.3859,245.6446,246.2556,630600.0],["2019-11-01",251.1813,254.5935,250.1943,254.368,617600.0],["2019-11-04",257.3608,259.6266,256.8698,257.9084,664600.0],["2019-11-05",256.6244,258.6164,255.8502,256.6055,382700.0],["2019-11-06",254.4813,255.0289,252.8386,253.7166,909500.0],["2019-11-07",254.0376,255.6331,252.2627,252.6875,560900.0],["2019-11-08",250.9315,253.2067,249.8929,252.3476,743400.0],["2019-11-11",251.2713,252.5364,250.3084,251.8095,451700.0],["2019-11-12",253.2067,254.1036,251.7056,252.6308,336100.0],["2019-11-13",253.0463,255.3688,252.3665,254.8307,422800.0],["2019-11-14",253.6316,255.3404,253.1596,254.6513,539200.0],["2019-11-15",258.9752,260.1175,258.286,259.5983,667900.0],["2019-11-18",257.8045,260.7878,256.6149,258.1821,430700.0],["2019-11-19",257.6913,257.9651,255.2838,256.3695,465200.0],["2019-11-20",256.1335,256.7944,252.0739,253.8393,408800.0],["2019-11-21",254.3869,254.4435,251.6868,252.1022,652100.0],["2019-11-22",254.7834,255.1233,250.0063,251.3374,616000.0],["2019-11-25",253.3578,256.5583,253.1407,255.9919,409800.0],["2019-11-26",258.4181,258.5314,256.0484,256.2939,445600.0],["2019-11-27",256.0391,256.4639,254.9816,256.3034,383300.0],["2019-11-29",258.1443,258.1443,255.3121,255.4914,267600.0],["2019-12-02",255.0099,255.1043,249.166,250.7426,764600.0],["2019-12-03",248.4297,250.1857,246.5131,250.0346,929800.0],["2019-12-04",253.9243,255.2932,253.1501,254.6796,447100.0],["2019-12-05",257.5591,259.7966,256.2279,258.5315,639200.0],["2019-12-06",265.1024,266.207,263.0254,264.4321,724600.0],["2019-12-09",266.3486,266.7073,261.9207,262.0057,427200.0],["2019-12-10",262.3551,264.6115,261.732,263.5069,380000.0],["2019-12-11",262.8743,268.4633,262.8743,268.1613,465600.0],["2019-12-12",265.9521,271.2201,265.5744,271.1824,856800.0],["2019-12-13",272.4002,275.5157,271.0596,273.6842,723000.0],["2019-12-16",274.9493,277.5172,274.9493,276.592,552800.0],["2019-12-17",280.3779,280.4817,276.677,278.3575,401100.0],["2019-12-18",278.3481,279.1317,275.5913,275.8273,478500.0],["2019-12-19",274.4017,275.5157,272.9761,275.5063,410100.0],["2019-12-20",276.3843,277.9043,275.9689,277.1773,824600.0],["2019-12-23",278.9807,280.7933,278.9335,279.5849,424900.0],["2019-12-24",277.5549,278.6879,275.0153,278.4424,219500.0],["2019-12-26",278.5463,279.9719,277.7816,279.7736,191300.0],["2019-12-27",280.8216,281.8129,279.5942,280.0852,317000.0],["2019-12-30",279.8492,280.1135,277.234,278.4047,338900.0],["2019-12-31",278.4897,279.9153,276.9602,279.396,298900.0],["2020-01-02",284.428,286.3634,283.8049,285.9008,573600.0],["2020-01-03",281.3786,283.9371,281.0199,281.2937,410800.0],["2020-01-06",276.7808,279.1882,276.0822,279.0561,617600.0],["2020-01-07",281.9735,284.3809,280.7839,282.0868,477700.0],["2020-01-08",283.8522,286.2407,283.1724,285.0134,536900.0],["2020-01-09",286.3257,286.9205,283.4839,284.5319,579700.0],["2020-01-10",283.2762,283.7105,279.0372,279.6226,447700.0],["2020-01-13",281.9828,284.7584,280.8687,284.5979,405700.0],["2020-01-14",282.4265,288.7992,281.7845,285.6364,609600.0],["2020-01-15",284.7396,286.0141,282.993,283.3046,505300.0],["2020-01-16",285.6365,286.0047,282.8042,284.2487,547500.0],["2020-01-17",284.0787,284.2203,282.5398,283.2668,743900.0],["2020-01-21",281.4447,284.4092,280.8405,281.7185,573000.0],["2020-01-22",283.7577,284.7962,279.4621,279.6887,1108600.0],["2020-01-23",280.3306,280.4911,275.2608,277.8665,713000.0],["2020-01-24",280.2929,282.5965,278.027,279.2921,977800.0],["2020-01-27",271.1069,272.4853,267.9064,268.3879,889100.0],["2020-01-28",270.2288,274.0336,269.2187,273.958,1636100.0],["2020-01-29",279.5188,281.6147,277.2907,279.5849,965500.0],["2020-01-30",274.5339,278.2253,274.2979,277.9232,794100.0],["2020-01-31",271.8999,272.1359,264.5076,264.9702,1272600.0],["2020-02-03",267.7742,272.7024,267.4815,272.0509,823200.0],["2020-02-04",278.4236,282.5305,277.7817,282.5021,795300.0],["2020-02-05",290.1682,290.1682,286.1085,289.1957,1042000.0],["2020-02-06",290.3381,292.3018,289.479,292.2452,698000.0],["2020-02-07",287.6379,288.5442,286.2501,287.9211,1775900.0],["2020-02-10",287.0432,292.3868,287.0054,292.3679,373000.0],["2020-02-11",295.5401,298.5895,295.5118,298.3441,789900.0],["2020-02-12",297.9852,299.949,297.6265,299.6941,656100.0],["2020-02-13",297.3433,300.5721,296.4652,299.5147,742200.0],["2020-02-14",299.628,301.3745,296.9279,298.6178,661400.0],["2020-02-18",290.2153,292.8682,289.7338,291.8958,757100.0],["2020-02-19",293.7557,299.8735,293.6141,299.6469,1093900.0],["2020-02-20",298.1929,298.8821,293.0853,295.946,1118400.0],["2020-02-21",292.8588,293.4536,287.6946,288.8936,1134600.0],["2020-02-24",272.8911,278.7257,272.1547,274.1657,1347400.0],["2020-02-25",279.0278,279.3865,268.5389,268.6805,1166700.0],["2020-02-26",273.2688,275.9689,269.6246,270.3138,861100.0],["2020-02-27",263.2708,270.8142,260.448,261.732,1373900.0],["2020-02-28",252.8385,261.949,251.1108,261.241,1647400.0],["2020-03-02",263.9884,271.4184,260.0704,271.4184,1081300.0],["2020-03-03",276.5543,280.2552,266.443,268.4067,1916300.0],["2020-03-04",276.0445,285.1078,273.7692,284.749,1289500.0],["2020-03-05",274.7699,279.396,270.0494,272.1359,1453900.0],["2020-03-06",268.5578,272.1265,265.565,272.0037,1148400.0],["2020-03-09",250.6105,260.92,249.1093,249.1565,1759600.0],["2020-03-10",262.4494,264.6775,250.1856,264.1205,1699200.0],["2020-03-11",257.2758,258.994,245.9938,249.3737,1175900.0],["2020-03-12",231.7002,240.6125,224.2702,227.2913,2779800.0],["2020-03-13",242.6895,243.4448,220.7676,242.5857,2637200.0],["2020-03-16",208.315,234.3343,197.9016,216.538,1496800.0],["2020-03-17",218.6056,226.5643,212.4406,225.016,1642500.0],["2020-03-18",201.4325,213.6397,180.5585,185.9776,3131900.0],["2020-03-19",194.3045,206.9838,189.3764,202.065,1634600.0],["2020-03-20",212.5634,224.0531,203.5378,204.0193,2316700.0],["2020-03-23",212.7334,222.146,210.222,220.1162,1731500.0],["2020-03-24",240.1121,245.9655,236.7795,245.6634,1427600.0],["2020-03-25",246.0977,257.1153,237.8652,247.4194,1211300.0],["2020-03-26",248.1936,261.647,246.9851,260.4763,1018600.0],["2020-03-27",247.5516,248.9678,237.733,238.4977,1518300.0],["2020-03-30",248.8356,255.0288,246.1166,253.0462,1142400.0],["2020-03-31",253.1312,253.575,244.5211,247.0135,881800.0],["2020-04-01",238.9792,243.2748,233.5507,235.0895,715700.0],["2020-04-02",230.2368,237.8746,228.7074,233.4562,788600.0],["2020-04-03",232.3045,234.136,228.9246,230.9355,571700.0],["2020-04-06",245.4651,257.5307,244.9176,255.9729,807600.0],["2020-04-07",264.7814,265.5556,255.8502,257.3513,768200.0],["2020-04-08",262.4872,265.6121,259.0695,263.0064,891700.0],["2020-04-09",266.443,269.1903,259.7399,261.3354,728900.0],["2020-04-13",259.485,260.7123,256.8038,258.7769,789400.0],["2020-04-14",270.9463,278.2819,269.1147,272.7778,1700600.0],["2020-04-15",261.4392,268.6333,259.6738,266.6978,1487600.0],["2020-04-16",273.6276,276.1955,270.1722,276.0539,1212000.0],["2020-04-17",284.4091,284.5791,277.1962,279.1222,899100.0],["2020-04-20",275.3458,281.3503,275.1476,275.2797,510100.0],["2020-04-21",270.0778,271.475,262.997,265.3762,663700.0],["2020-04-22",273.788,278.9522,272.117,278.4802,596100.0],["2020-04-23",274.6755,280.5478,272.1926,273.2216,730500.0],["2020-04-24",275.0701,277.5087,271.3505,276.9204,464200.0],["2020-04-27",278.7706,279.691,275.44,276.0283,689100.0],["2020-04-28",282.3764,282.3764,276.2087,276.5218,532000.0],["2020-04-29",281.1523,289.1798,280.2509,288.1835,968000.0],["2020-04-30",285.9536,286.115,272.3847,273.6847,846300.0],["2020-05-01",269.3483,269.3483,263.9777,264.7937,862800.0],["2020-05-04",265.3061,268.7505,261.8522,268.7031,1036900.0],["2020-05-05",269.7943,278.0211,269.7943,273.6088,821600.0],["2020-05-06",278.8655,280.6589,275.924,276.9773,552400.0],["2020-05-07",282.7084,284.777,279.4917,284.2741,570800.0],["2020-05-08",284.8719,288.9426,284.1318,288.8382,680600.0],["2020-05-11",283.3347,290.1666,283.0975,288.8287,513600.0],["2020-05-12",289.7681,290.2615,281.0953,281.4654,481700.0],["2020-05-13",283.2304,286.058,275.8861,279.1882,1142300.0],["2020-05-14",271.5403,288.231,268.8265,287.0829,1296800.0],["2020-05-15",277.7838,281.0764,275.2692,277.5845,957200.0],["2020-05-18",282.4713,290.8878,282.4428,289.3032,997000.0],["2020-05-19",288.2879,296.0402,288.2025,290.5937,687400.0],["2020-05-20",301.9707,309.5807,301.316,308.9924,1084900.0],["2020-05-21",306.1078,307.8727,301.0787,302.6823,639200.0],["2020-05-22",299.8167,303.1663,298.2511,303.0334,365400.0],["2020-05-26",305.9749,308.7457,303.0524,303.5078,540400.0],["2020-05-27",302.6824,303.2612,295.2052,302.2459,808100.0],["2020-05-28",304.8363,312.2565,303.0809,303.6122,797900.0],["2020-05-29",308.8121,313.1105,307.6639,312.6645,649500.0],["2020-06-01",307.3223,310.4346,306.9617,310.0266,526100.0],["2020-06-02",314.7331,317.8929,311.9624,317.6177,717200.0],["2020-06-03",323.1022,329.6969,321.5271,328.5962,693900.0],["2020-06-04",330.067,335.3238,329.2605,335.0581,884600.0],["2020-06-05",340.6469,345.5431,337.9521,338.9579,899200.0],["2020-06-08",333.0274,333.5968,325.5692,331.3954,1001700.0],["2020-06-09",328.8999,335.0866,327.5335,331.4713,737200.0],["2020-06-10",333.0654,335.3522,329.934,330.1333,997900.0],["2020-06-11",324.1364,327.1918,315.7863,315.8717,919300.0],["2020-06-12",328.5583,329.5167,320.0089,325.5314,845000.0],["2020-06-15",320.2556,332.1165,319.4206,332.1165,598200.0],["2020-06-16",333.2931,336.8514,329.2984,334.0522,863900.0],["2020-06-17",342.9053,347.0519,341.9849,343.8826,710400.0],["2020-06-18",341.1972,343.3038,338.2937,340.5331,494700.0],["2020-06-19",346.084,349.3197,341.2067,342.2315,786900.0],["2020-06-22",343.8541,346.2738,341.425,345.6665,554500.0],["2020-06-23",351.6634,352.7925,347.8109,347.8964,604100.0],["2020-06-24",346.9,348.7693,341.1498,343.095,613500.0],["2020-06-25",343.9396,348.1716,340.2485,347.811,465100.0],["2020-06-26",348.6459,349.3766,342.5447,343.2658,493000.0],["2020-06-29",344.376,346.4351,339.8024,346.1599,612800.0],["2020-06-30",343.7023,350.0503,343.6738,349.2153,678600.0],["2020-07-01",349.2153,351.2649,346.5964,348.7978,516600.0],["2020-07-02",354.4625,356.6639,353.3713,354.1399,449400.0],["2020-07-06",366.5322,369.5781,363.8944,365.7542,752900.0],["2020-07-07",365.6973,368.7431,362.3477,362.4901,410900.0],["2020-07-08",368.9518,372.1021,367.1111,371.8934,599300.0],["2020-07-09",375.2335,375.4517,366.3615,374.5408,644200.0],["2020-07-10",378.6779,378.7823,371.9125,375.6131,667200.0],["2020-07-13",377.5203,382.2742,368.041,368.7527,1083600.0],["2020-07-14",366.8644,377.2261,365.7067,376.5429,880100.0],["2020-07-15",367.3768,367.8702,353.4663,356.237,1640300.0],["2020-07-16",354.975,373.7248,353.7604,365.5265,2240900.0],["2020-07-17",365.7258,367.2629,360.6777,363.9798,1048700.0],["2020-07-20",364.2834,372.4057,362.5469,371.4664,972600.0],["2020-07-21",372.0927,372.235,363.5718,364.198,823700.0],["2020-07-22",372.5482,374.3796,369.825,372.5293,710100.0],["2020-07-23",370.1096,374.0569,362.3668,364.5871,990800.0],["2020-07-24",352.043,355.9808,348.0197,348.8832,1628900.0],["2020-07-27",358.6661,364.1696,357.0246,362.2624,1080300.0],["2020-07-28",361.6266,362.2244,356.9581,357.1194,502000.0],["2020-07-29",346.3402,347.4409,343.1994,345.9796,1446700.0],["2020-07-30",337.6579,344.2716,336.7185,344.1862,1010400.0],["2020-07-31",343.4461,343.6454,332.8092,335.6369,954900.0],["2020-08-03",342.5636,348.3802,341.4249,347.8678,862400.0],["2020-08-04",349.5949,352.859,349.3767,351.3977,833400.0],["2020-08-05",352.0429,354.1305,347.9627,349.6707,591300.0],["2020-08-06",349.2343,350.6671,345.5621,350.354,402100.0],["2020-08-07",351.7867,352.1947,343.8066,347.3555,572500.0],["2020-08-10",346.1125,348.0292,341.1593,346.7292,547900.0],["2020-08-11",347.327,350.4867,342.222,342.8388,627000.0],["2020-08-12",347.8489,356.8063,346.9475,355.6487,565400.0],["2020-08-13",357.3282,358.8084,353.9312,355.6012,470700.0],["2020-08-14",352.1094,355.0224,350.7715,352.1284,543900.0],["2020-08-17",357.4041,361.0478,357.015,359.1595,428200.0],["2020-08-18",363.9988,364.3499,357.7172,357.9355,466500.0],["2020-08-19",360.9435,360.9814,354.8422,355.7721,354400.0],["2020-08-20",350.6481,354.2917,349.5474,353.1436,498200.0],["2020-08-21",347.4314,353.1057,346.8526,353.0962,605400.0],["2020-08-24",360.8106,361.3324,355.383,358.6661,590700.0],["2020-08-25",359.9091,361.3609,357.034,361.3609,378200.0],["2020-08-26",360.6588,366.9024,360.6493,366.1908,417600.0],["2020-08-27",366.9498,367.0257,354.1589,356.9866,636100.0],["2020-08-28",356.8917,360.4689,355.6391,360.0704,490200.0],["2020-08-31",356.7019,359.0931,354.2253,355.0508,533300.0],["2020-09-01",364.4732,367.1206,362.7842,367.1206,634500.0],["2020-09-02",375.4328,380.6421,370.5271,378.1181,904300.0],["2020-09-03",369.2082,369.4074,351.1605,356.9297,1258500.0],["2020-09-04",346.8146,352.0335,334.8208,348.6365,1206300.0],["2020-09-08",327.7137,335.3237,325.7021,329.5925,1541000.0],["2020-09-09",339.6696,343.0571,335.4376,340.998,847300.0],["2020-09-10",345.6475,348.0577,336.8799,338.7492,678600.0],["2020-09-11",345.3913,348.3803,339.309,340.8652,678700.0],["2020-09-14",350.8663,351.0656,346.6817,349.1299,575700.0],["2020-09-15",355.402,355.6013,350.2306,351.3218,717100.0],["2020-09-16",352.9823,353.9122,343.8351,343.8541,973900.0],["2020-09-17",337.3354,348.8358,336.9843,347.9912,901000.0],["2020-09-18",351.3598,351.9481,341.5294,347.6117,912200.0],["2020-09-21",337.1456,344.4425,334.5457,344.0819,657900.0],["2020-09-22",345.3818,346.4351,340.3908,345.9986,971200.0],["2020-09-23",346.5394,347.8393,338.6827,339.2805,709800.0],["2020-09-24",336.5192,345.0022,335.5988,341.7475,768400.0],["2020-09-25",334.7829,342.649,333.1413,342.0513,724100.0],["2020-09-28",347.1942,352.4984,345.7234,352.0904,821900.0],["2020-09-29",351.151,356.664,350.6766,354.8801,608800.0],["2020-09-30",349.9269,354.1684,348.7123,350.3918,867800.0],["2020-10-01",356.3319,363.0879,355.2786,362.4806,891600.0],["2020-10-02",353.3619,356.5122,351.0846,351.0846,711600.0],["2020-10-05",355.9713,362.8507,355.7436,362.5755,649900.0],["2020-10-06",355.0699,358.0873,349.7182,351.1889,686600.0],["2020-10-07",355.2881,357.2808,352.6313,356.5881,550900.0],["2020-10-08",357.5085,361.4748,357.1954,361.4179,686700.0],["2020-10-09",366.0768,370.0431,366.0483,369.1037,539300.0],["2020-10-12",375.2145,380.4997,375.2145,378.64,840300.0],["2020-10-13",380.9837,388.1951,377.9188,384.4376,1027900.0],["2020-10-14",382.056,385.2442,375.281,377.6816,954800.0],["2020-10-15",364.1791,368.0885,361.2566,366.8075,786200.0],["2020-10-16",370.7833,372.3204,366.1432,367.1206,594500.0],["2020-10-19",372.1401,372.216,364.1696,365.6118,392700.0],["2020-10-20",367.0447,369.3694,364.6156,365.2798,356800.0],["2020-10-21",365.9346,369.3885,363.4011,363.42,359100.0],["2020-10-22",361.6172,362.5566,356.2086,356.3035,611700.0],["2020-10-23",359.4727,360.1559,355.013,359.207,467600.0],["2020-10-26",352.5554,355.7152,345.3914,348.7029,900400.0],["2020-10-27",349.5758,351.5969,345.8277,347.6401,968700.0],["2020-10-28",341.0929,346.4066,339.1098,344.3096,953100.0],["2020-10-29",344.7651,354.6903,343.7023,351.9006,808800.0],["2020-10-30",345.2111,347.1278,340.6565,342.744,821100.0],["2020-11-02",347.1886,350.8464,344.5595,347.8839,893200.0],["2020-11-03",350.9798,358.5336,350.4082,354.409,813500.0],["2020-11-04",355.9332,366.6971,354.6568,364.8301,2451500.0],["2020-11-05",378.3563,380.7187,374.7937,379.2993,1115500.0],["2020-11-06",383.0238,388.1676,379.2993,386.9674,710700.0],["2020-11-09",397.2551,400.6938,387.0436,387.0531,1273700.0],["2020-11-10",389.7108,390.6538,379.0993,380.3567,1323100.0],["2020-11-11",388.0724,398.7791,387.9581,398.2171,933300.0],["2020-11-12",399.122,401.1986,392.4636,393.1399,800800.0],["2020-11-13",399.665,401.3891,396.6263,399.6841,582700.0],["2020-11-16",400.027,406.4091,399.7221,406.2758,547300.0],["2020-11-17",404.7612,407.1711,402.2178,406.2472,524600.0],["2020-11-18",403.9992,407.0855,401.0462,403.7039,543600.0],["2020-11-19",397.5122,403.2943,397.0931,403.2752,914100.0],["2020-11-20",403.923,408.0761,403.4276,403.4943,484000.0],["2020-11-23",407.6856,409.2573,401.9321,406.8854,596000.0],["2020-11-24",405.2375,407.3236,402.9513,404.142,610400.0],["2020-11-25",403.1799,404.5325,400.789,403.3895,308200.0],["2020-11-27",408.962,417.9065,408.4381,417.0016,432500.0],["2020-11-30",419.6402,420.3546,413.0961,416.9635,508500.0],["2020-12-01",425.8889,430.2993,423.3932,427.9274,685100.0],["2020-12-02",425.9462,430.6613,423.1838,429.604,1050700.0],["2020-12-03",435.3288,437.434,430.8518,431.4138,677900.0],["2020-12-04",432.4617,442.4636,431.9568,442.3588,660800.0],["2020-12-07",442.5206,448.6646,442.0824,447.4453,632900.0],["2020-12-08",443.8162,448.5123,442.8827,446.3405,738800.0],["2020-12-09",441.7966,443.8542,429.1466,431.4042,868800.0],["2020-12-10",429.7373,437.1101,427.8131,436.0813,539300.0],["2020-12-11",432.2806,435.4621,430.4041,431.1566,512100.0],["2020-12-14",430.8804,435.1479,430.7185,431.4995,546100.0],["2020-12-15",442.473,447.3405,439.9773,447.0357,639200.0],["2020-12-16",445.7879,449.8363,442.9493,449.16,524900.0],["2020-12-17",456.0185,458.4856,453.4275,454.6563,477300.0],["2020-12-18",455.7898,456.7043,451.8177,454.5991,730700.0],["2020-12-21",438.4247,449.8744,437.6817,449.8554,622800.0],["2020-12-22",451.0175,455.9136,450.5126,453.5894,431300.0],["2020-12-23",456.2184,457.5996,451.7032,452.1033,389200.0],["2020-12-24",456.228,461.6099,454.4467,460.1715,271900.0],["2020-12-28",464.0294,465.5345,455.7326,457.4568,449300.0],["2020-12-29",466.2298,466.2298,459.619,461.0479,377200.0],["2020-12-30",464.9724,469.2875,464.8486,466.668,381900.0],["2020-12-31",466.7537,467.249,460.5144,464.5818,312700.0],["2021-01-04",476.2698,480.804,467.43,476.2793,1527600.0],["2021-01-05",470.7164,481.385,470.4592,481.385,1029900.0],["2021-01-06",468.5159,476.1269,466.506,466.9633,977900.0],["2021-01-07",472.4405,479.3466,472.0119,477.6415,936200.0],["2021-01-08",488.2721,489.8819,477.9082,484.6047,734500.0],["2021-01-11",476.7555,484.7666,475.7363,483.8521,703000.0],["2021-01-12",483.0425,490.3677,479.6133,489.5485,651700.0],["2021-01-13",486.9575,491.1488,485.2144,489.6723,513700.0],["2021-01-14",505.0085,520.4781,504.7513,518.8111,1450300.0],["2021-01-15",507.0565,511.3811,500.4362,502.4747,869200.0],["2021-01-19",507.7138,524.3645,505.4372,523.431,1504000.0],["2021-01-20",529.2131,531.6802,517.3918,523.3168,1121900.0],["2021-01-21",541.0534,546.5782,538.7768,543.6634,1272100.0],["2021-01-22",536.7572,543.6347,536.0904,542.4344,901600.0],["2021-01-25",535.4809,541.2629,527.8318,540.6818,966500.0],["2021-01-26",536.462,536.9098,522.4213,522.9548,887700.0],["2021-01-27",509.5902,513.9244,497.7119,499.7408,1506800.0],["2021-01-28",516.3915,527.565,511.8859,521.259,968600.0],["2021-01-29",515.2961,517.7156,503.2367,508.8186,867300.0],["2021-02-01",521.4306,529.1177,518.6968,528.089,849600.0],["2021-02-02",527.508,530.3752,523.3834,527.2413,721600.0],["2021-02-03",525.136,525.5456,516.2391,517.1536,635400.0],["2021-02-04",521.0115,529.6035,518.4586,529.0892,554500.0],["2021-02-05",528.6319,529.756,524.8789,526.5839,461700.0],["2021-02-08",531.4991,540.0341,531.4991,537.2431,716900.0],["2021-02-09",539.6627,544.797,538.6721,538.6721,483300.0],["2021-02-10",544.3205,545.8732,533.147,539.9959,458600.0],["2021-02-11",547.3687,563.7146,546.6067,563.4479,975400.0],["2021-02-12",563.8861,572.926,561.2,569.6205,732400.0],["2021-02-16",576.8504,579.8319,570.7445,574.5262,621600.0],["2021-02-17",569.9636,570.0874,553.8749,559.7046,825100.0],["2021-02-18",556.6371,561.4952,548.7213,554.8463,716800.0],["2021-02-19",563.7624,572.2497,561.4286,566.2009,821500.0],["2021-02-22",559.7424,562.1238,549.15,551.0551,753400.0],["2021-02-23",544.5968,551.7029,533.5567,548.7405,1004800.0],["2021-02-24",546.1401,567.6869,538.7196,566.782,1023000.0],["2021-02-25",554.9893,558.5804,533.109,533.2138,1288900.0],["2021-02-26",545.1875,546.2829,534.0997,540.1866,946500.0],["2021-03-01",545.216,556.6372,541.8725,555.8656,679500.0],["2021-03-02",551.5601,552.3602,536.2906,536.424,696100.0],["2021-03-03",537.8051,539.1006,515.5247,517.8109,1006900.0],["2021-03-04",512.3337,515.6486,478.2702,486.2812,1702500.0],["2021-03-05",502.9224,505.6658,484.2142,502.0366,1370100.0],["2021-03-08",501.4649,504.0654,477.3366,478.3654,1180700.0],["2021-03-09",502.608,517.4394,500.0457,513.9244,1240500.0],["2021-03-10",514.4579,516.1153,496.3878,498.5025,876500.0],["2021-03-11",521.0402,522.4691,514.3914,518.5731,1009700.0],["2021-03-12",508.7807,513.5054,503.5225,512.1241,714900.0],["2021-03-15",513.1148,521.8117,510.5811,521.2307,582400.0],["2021-03-16",520.4591,529.3655,520.059,523.3168,651600.0],["2021-03-17",522.2117,539.1958,517.106,533.0233,841400.0],["2021-03-18",521.9832,526.2697,513.4483,513.6102,790000.0],["2021-03-19",518.8492,530.6609,515.6295,521.4496,1404600.0],["2021-03-22",540.7104,550.5694,537.0812,548.6642,1216800.0],["2021-03-23",542.5012,544.1777,529.1463,532.3564,866300.0],["2021-03-24",559.3233,566.2675,550.5788,551.1313,2121400.0],["2021-03-25",543.8253,558.047,542.0917,556.2943,1088900.0],["2021-03-26",560.7617,597.54,560.7617,595.9873,1933600.0],["2021-03-29",585.5949,587.5953,572.9069,579.1556,1214900.0],["2021-03-30",571.4591,577.4983,567.2679,572.7641,1071600.0],["2021-03-31",577.403,591.4818,576.4886,588.0717,1579600.0],["2021-04-01",590.3958,609.1517,590.3482,606.8751,1908300.0],["2021-04-05",620.7348,622.0208,607.761,610.1042,1529800.0],["2021-04-06",603.36,605.589,589.0431,598.2067,1281900.0],["2021-04-07",597.4067,601.4456,592.6725,596.8351,820600.0],["2021-04-08",605.7892,611.1522,602.7315,609.5233,865900.0],["2021-04-09",604.2461,608.4087,598.7307,604.227,631100.0],["2021-04-12",601.5981,601.6171,591.1771,600.5217,739500.0],["2021-04-13",605.4748,606.5322,594.1298,599.2737,710500.0],["2021-04-14",605.5128,610.6757,597.2922,601.0548,718000.0],["2021-04-15",603.7126,612.3999,597.7496,611.6284,980400.0],["2021-04-16",609.8851,617.2008,608.1895,615.0575,605200.0],["2021-04-19",607.3896,608.9327,592.9202,600.2168,1138900.0],["2021-04-20",596.3304,598.0068,583.709,587.6716,988000.0],["2021-04-21",607.4655,624.7259,605.7604,624.3925,2160900.0],["2021-04-22",632.6608,634.2802,610.0947,616.3912,1233400.0],["2021-04-23",627.9456,639.4335,627.1359,639.081,1109600.0],["2021-04-26",635.3185,643.5962,635.3185,638.6334,801000.0],["2021-04-27",638.5287,642.8248,630.3938,640.8911,678200.0],["2021-04-28",632.9277,639.0335,629.9081,633.7755,571300.0],["2021-04-29",634.6803,635.0042,623.0305,631.051,504300.0],["2021-04-30",623.2306,629.6889,615.0672,617.3533,575200.0],["2021-05-03",628.3203,628.6738,618.7671,625.1868,672000.0],["2021-05-04",607.2651,610.666,588.388,600.8931,1505800.0],["2021-05-05",613.3124,622.8464,607.4085,613.1978,948200.0],["2021-05-06",609.8061,615.8341,601.7814,615.5475,618200.0],["2021-05-07",622.6552,631.7402,618.7671,629.1418,573700.0],["2021-05-10",619.3308,619.6556,598.524,599.231,882700.0],["2021-05-11",588.5887,605.3449,587.1462,602.479,891200.0],["2021-05-12",587.5187,592.0183,573.4374,574.985,1107700.0],["2021-05-13",593.8621,600.6544,584.4713,595.2473,1436100.0],["2021-05-14",601.9824,622.044,597.4637,618.815,1331000.0],["2021-05-17",603.6541,607.6568,595.4479,606.9594,929400.0],["2021-05-18",612.7391,614.9936,603.3865,603.9406,644700.0],["2021-05-19",580.841,602.7846,579.5323,602.5936,1049600.0],["2021-05-20",604.4183,623.1043,603.5203,619.7798,1086900.0],["2021-05-21",616.9999,618.4329,607.7525,610.6566,847500.0],["2021-05-24",618.5664,632.6669,616.9042,629.5048,794000.0],["2021-05-25",641.1787,649.0792,637.4626,642.2487,1088800.0],["2021-05-26",637.4051,639.6215,630.374,636.02,597100.0],["2021-05-27",631.4632,638.0166,629.4856,635.3704,652600.0],["2021-05-28",639.1344,645.7738,637.1378,645.2866,610700.0],["2021-06-01",654.1425,657.3428,638.6473,641.7807,1292000.0],["2021-06-02",640.5578,648.4009,638.886,643.9683,596800.0],["2021-06-03",637.5295,640.4528,630.6131,636.1348,612100.0],["2021-06-04",644.656,653.4545,643.0129,652.7666,531000.0],["2021-06-07",649.7862,653.8271,646.2515,651.5057,594300.0],["2021-06-08",659.8075,661.1927,646.3184,650.3116,562800.0],["2021-06-09",654.3908,657.314,650.388,652.0885,440700.0],["2021-06-10",658.556,673.287,655.8811,668.6632,800100.0],["2021-06-11",667.0009,667.7079,660.457,665.8832,445100.0],["2021-06-14",668.2526,677.9204,664.46,677.6338,636600.0],["2021-06-15",675.981,679.2004,665.7305,670.4211,510700.0],["2021-06-16",674.5001,678.245,662.702,667.8129,590900.0],["2021-06-17",660.4664,673.048,660.218,667.6027,746700.0],["2021-06-18",654.7252,656.4926,638.6951,641.0834,1669900.0],["2021-06-21",648.1812,651.4771,642.3538,650.2352,565500.0],["2021-06-22",650.0823,656.8459,646.0413,655.1646,542200.0],["2021-06-23",655.8526,658.4319,649.1844,651.1906,523400.0],["2021-06-24",660.7628,666.7717,659.8074,663.944,469400.0],["2021-06-25",662.9217,664.4789,655.3174,655.5467,431200.0],["2021-06-28",667.6984,674.2614,667.45,672.6469,623900.0],["2021-06-29",668.6728,673.7551,667.001,672.2361,400000.0],["2021-06-30",663.5617,665.4437,655.9096,659.9697,767500.0],["2021-07-01",656.5306,660.7722,644.3886,648.955,997500.0],["2021-07-02",657.7247,659.043,653.1488,656.8171,449700.0],["2021-07-06",658.6325,662.5589,646.4618,655.222,788700.0],["2021-07-07",663.0267,664.6317,653.7889,659.3392,442900.0],["2021-07-08",640.9974,645.4109,635.1222,643.5863,849400.0],["2021-07-09",653.4068,662.0333,648.5921,660.4666,583600.0],["2021-07-12",668.7205,676.8503,667.9276,676.1815,618500.0],["2021-07-13",674.6912,678.9041,672.1596,674.8536,623300.0],["2021-07-14",687.8076,690.7022,681.0249,684.4927,852000.0],["2021-07-15",680.7289,681.3976,665.7018,672.4845,729400.0],["2021-07-16",671.4719,675.3982,656.1773,656.7027,578300.0],["2021-07-19",643.7391,653.7413,641.5801,653.4355,855300.0],["2021-07-20",646.6146,657.8873,642.8602,653.4833,805600.0],["2021-07-21",674.395,688.868,669.3796,688.782,1281300.0],["2021-07-22",700.2459,706.9904,691.8391,697.3035,946000.0],["2021-07-23",714.375,722.9633,709.885,714.7094,1069800.0],["2021-07-26",724.3199,725.0842,714.9387,720.3936,691800.0],["2021-07-27",717.604,718.5403,700.3033,712.2829,881200.0],["2021-07-28",716.4864,727.0331,712.092,725.9058,716500.0],["2021-07-29",727.5966,733.5769,725.9057,731.4943,634000.0],["2021-07-30",726.7751,734.3508,722.9729,732.4783,488200.0],["2021-08-02",736.3663,741.1716,734.0735,735.2582,499900.0],["2021-08-03",736.0988,745.5755,733.2137,744.6966,533700.0],["2021-08-04",756.619,762.8859,752.5971,759.934,629700.0],["2021-08-05",769.5158,769.64,755.0045,759.2366,723700.0],["2021-08-06",749.4447,752.0145,745.0503,748.2792,556900.0],["2021-08-09",754.9088,756.8482,750.4953,753.4377,477100.0],["2021-08-10",760.0392,761.4243,748.8046,754.0206,589500.0],["2021-08-11",755.788,757.8897,746.5023,753.9538,421300.0],["2021-08-12",753.457,753.457,743.7415,746.168,764600.0],["2021-08-13",744.3242,754.3073,741.8404,753.7054,454700.0],["2021-08-16",752.6257,755.6253,744.8972,752.1671,426000.0],["2021-08-17",746.8271,748.3843,735.9747,741.8594,483600.0],["2021-08-18",741.5346,750.2853,737.5319,737.9331,452500.0],["2021-08-19",727.8259,748.9766,727.1954,746.5883,514000.0],["2021-08-20",749.9988,755.5396,743.2447,752.9603,507700.0],["2021-08-23",759.5043,776.1936,759.0648,775.3529,724300.0],["2021-08-24",770.0795,771.6176,765.7616,769.6115,453800.0],["2021-08-25",772.2958,777.0246,769.0286,771.7704,471100.0],["2021-08-26",772.1526,779.3748,768.2262,774.7032,450000.0],["2021-08-27",777.8652,797.4683,777.4067,795.7009,658900.0],["2021-08-30",802.4073,805.3402,799.3694,802.073,491000.0],["2021-08-31",806.0757,806.4387,790.2462,795.8156,579300.0],["2021-09-01",801.2417,812.7055,799.3024,804.5375,581900.0],["2021-09-02",814.0812,823.5293,810.9383,822.7938,746800.0],["2021-09-03",810.604,824.4178,810.604,819.7654,698000.0],["2021-09-07",826.6244,830.0541,819.431,823.2618,780900.0],["2021-09-08",819.2876,821.4753,811.9412,819.6506,714900.0],["2021-09-09",817.2528,824.2076,814.0239,815.3613,641900.0],["2021-09-10",832.0221,836.2445,819.0871,820.4914,1137400.0],["2021-09-13",830.3788,833.2353,822.5644,832.3086,636000.0],["2021-09-14",844.3266,855.8954,840.3716,848.3867,978300.0],["2021-09-15",847.3547,850.2398,840.1421,849.5902,799700.0],["2021-09-16",837.945,850.0202,836.321,847.6606,811400.0],["2021-09-17",835.9962,836.1968,814.3201,821.4276,1670500.0],["2021-09-20",801.3946,807.7093,792.6249,803.1715,1122600.0],["2021-09-21",821.5708,823.8349,806.7538,816.5363,905700.0],["2021-09-22",813.766,832.7004,811.5019,826.0991,669400.0],["2021-09-23",838.1839,849.0076,838.0597,840.4671,744500.0],["2021-09-24",828.6021,834.334,826.4622,829.9969,510400.0],["2021-09-27",805.5981,809.9925,795.8252,797.9842,1063900.0],["2021-09-28",759.3226,763.6215,738.5254,745.3081,2390100.0],["2021-09-29",749.9223,751.0973,715.6456,716.8875,2216000.0],["2021-09-30",720.5464,728.2558,709.1208,711.8148,1078800.0],["2021-10-01",711.7096,711.7096,695.8227,708.6621,1180400.0],["2021-10-04",696.3291,697.5327,677.347,681.0822,1663500.0],["2021-10-05",692.6416,709.4456,690.3297,700.1217,1201500.0],["2021-10-06",692.9664,701.8699,686.881,699.7682,973000.0],["2021-10-07",712.1013,719.9922,709.0634,713.4484,1267500.0],["2021-10-08",715.8748,716.2378,696.7399,697.6379,1039700.0],["2021-10-11",690.4825,702.9494,689.1259,689.6323,702500.0],["2021-10-12",701.2011,701.2011,690.1195,692.651,868400.0],["2021-10-13",709.9424,715.9705,706.9332,711.1556,1170000.0],["2021-10-14",735.2103,743.8464,731.4655,743.512,1370500.0],["2021-10-15",746.0628,754.3549,741.1716,754.1257,877400.0],["2021-10-18",739.4997,753.1034,738.4488,752.9982,1014600.0],["2021-10-19",752.9602,765.7996,751.1642,765.1691,956600.0],["2021-10-20",747.2857,750.0561,724.3581,733.3954,1894900.0],["2021-10-21",730.367,752.3679,729.7364,752.3679,1083100.0],["2021-10-22",762.5229,772.6588,760.6887,765.1786,1294600.0],["2021-10-25",763.9559,767.2995,751.8425,753.2086,786000.0],["2021-10-26",760.8129,762.3318,749.1484,755.8738,741400.0],["2021-10-27",762.3988,782.3553,761.5772,765.2074,949800.0],["2021-10-28",777.7411,785.1925,774.493,776.8527,687500.0],["2021-10-29",771.159,778.0659,768.7898,776.5565,583800.0],["2021-11-01",770.8533,771.8946,760.8894,771.3692,573600.0],["2021-11-02",778.0296,783.1729,777.0431,777.7423,503800.0],["2021-11-03",783.853,796.4766,776.2673,794.9825,566900.0],["2021-11-04",796.5341,817.1361,794.5802,814.5884,1058200.0],["2021-11-05",816.2548,818.5631,806.1119,811.2456,735300.0],["2021-11-08",819.3963,820.7756,812.2034,814.0519,728100.0],["2021-11-09",816.0442,819.3485,806.4567,814.1669,676500.0],["2021-11-10",794.5898,800.1737,780.7018,783.3262,737700.0],["2021-11-11",798.0951,803.6215,794.1969,798.21,416000.0],["2021-11-12",804.5411,818.9079,799.8479,815.6802,531200.0],["2021-11-15",818.9079,825.2293,816.9828,820.5553,638000.0],["2021-11-16",815.5748,826.1966,811.4754,824.2236,690900.0],["2021-11-17",822.9307,831.3592,821.3982,823.1797,549400.0],["2021-11-18",840.3815,843.9253,833.8111,842.0097,865800.0],["2021-11-19",830.2578,830.9283,818.4004,820.9865,778200.0],["2021-11-22",818.9079,823.3712,789.9061,790.8926,880800.0],["2021-11-23",777.3976,784.7726,759.6402,773.394,1193000.0],["2021-11-24",748.9894,769.5627,744.6219,768.5187,1246700.0],["2021-11-26",753.7401,762.3219,743.2524,749.0087,786300.0],["2021-11-29",761.4502,781.2955,756.6421,780.606,1410700.0],["2021-11-30",773.0011,786.6783,753.922,758.098,1144500.0],["2021-12-01",778.2593,797.5299,768.5665,770.0606,1201200.0],["2021-12-02",751.3265,762.8295,745.4648,756.0579,957100.0],["2021-12-03",752.7919,757.3605,727.765,738.9519,1115600.0],["2021-12-06",726.8454,729.259,710.1033,724.4605,1222900.0],["2021-12-07",754.7363,775.233,750.637,771.9861,983200.0],["2021-12-08",769.3042,771.0186,762.5805,769.9842,551500.0],["2021-12-09",752.9737,756.6612,739.7563,739.9957,709100.0],["2021-12-10",744.4687,750.5698,739.8713,748.8362,602700.0],["2021-12-13",747.6198,748.8362,732.0749,732.1994,615100.0],["2021-12-14",722.5736,728.215,711.8752,722.5449,842400.0],["2021-12-15",732.2952,759.142,728.5503,758.778,910700.0],["2021-12-16",765.272,766.0765,721.8076,723.1293,1006900.0],["2021-12-17",719.4512,726.0024,712.5551,718.2156,1656700.0],["2021-12-20",716.0416,724.7766,713.0246,721.0988,647100.0],["2021-12-21",742.9842,751.3361,732.7263,749.9856,838100.0],["2021-12-22",744.9667,758.6822,742.2849,758.6822,534800.0],["2021-12-23",761.0959,771.7081,760.5595,767.5801,496600.0],["2021-12-27",760.8661,779.246,760.8278,777.1772,527500.0],["2021-12-28",782.7994,782.7994,769.1893,770.7983,548500.0],["2021-12-29",764.4193,771.2484,760.866,768.126,404900.0],["2021-12-30",769.7638,774.1696,766.1529,766.4402,411900.0],["2021-12-31",767.6758,771.2867,762.2834,762.5325,236400.0],["2022-01-03",762.1494,765.6166,751.8245,763.8255,720600.0],["2022-01-04",760.1286,760.1286,731.0693,746.2982,874100.0],["2022-01-05",733.5785,734.1819,713.5895,714.1929,1193200.0],["2022-01-06",708.3123,731.5194,699.0025,730.9064,2041200.0],["2022-01-07",726.3761,731.1363,712.2104,724.1827,1363300.0],["2022-01-10",686.2737,696.9434,672.6539,696.4741,1973400.0],["2022-01-11",677.1458,700.5637,671.131,698.3799,2120700.0],["2022-01-12",708.1015,717.8135,703.9734,710.8408,959700.0],["2022-01-13",739.8043,745.0817,697.882,699.2612,1628700.0],["2022-01-14",704.5481,715.0838,697.4318,713.1012,1313600.0],["2022-01-18",709.749,709.7873,684.0899,685.0381,1178500.0],["2022-01-19",705.8316,707.6897,669.2154,669.3207,1593200.0],["2022-01-20",694.2903,699.1654,676.3988,676.6382,1536500.0],["2022-01-21",677.4332,690.756,665.3843,665.4034,1689600.0],["2022-01-24",637.9341,659.5705,621.2494,658.402,2833100.0],["2022-01-25",625.0902,639.955,616.6425,621.192,2095300.0],["2022-01-26",633.7008,650.7015,617.4471,625.6841,1376700.0],["2022-01-27",636.7367,636.9282,604.7466,607.869,1465300.0],["2022-01-28",606.8538,617.7534,594.4696,617.7438,1339700.0],["2022-01-31",623.2321,648.9487,620.6748,648.6135,1357400.0],["2022-02-01",653.7375,654.8486,638.1448,652.7127,945000.0],["2022-02-02",658.9096,662.0607,645.6347,657.7603,713600.0],["2022-02-03",631.2678,636.6122,617.2649,618.6633,1212000.0],["2022-02-04",620.6939,633.2984,616.1444,625.2529,863100.0],["2022-02-07",626.5365,633.49,621.1728,622.5904,520300.0],["2022-02-08",609.9667,627.6953,608.7694,625.8851,745300.0],["2022-02-09",642.4739,653.4309,635.8556,651.6495,842000.0],["2022-02-10",626.9579,649.0157,625.435,629.1512,961200.0],["2022-02-11",629.7834,632.446,598.8564,601.7202,1116300.0],["2022-02-14",599.7184,608.1469,593.828,601.4041,890200.0],["2022-02-15",620.148,630.5591,615.1962,628.701,821400.0],["2022-02-16",623.5193,637.8861,617.4565,635.8364,610000.0],["2022-02-17",631.4786,634.2657,622.5616,622.9734,1020600.0],["2022-02-18",624.5921,630.0036,613.9319,620.4832,899400.0],["2022-02-22",611.5469,625.4349,603.2717,613.2422,934000.0],["2022-02-23",623.5961,626.8239,604.3733,605.0629,997000.0],["2022-02-24",574.95,631.0476,574.3658,629.1129,2047800.0],["2022-02-25",629.1798,638.978,622.5616,638.9589,1295400.0],["2022-02-28",620.3107,644.1788,620.3107,638.3746,1979000.0],["2022-03-01",632.3406,637.0241,601.088,607.4381,1097300.0],["2022-03-02",615.4645,630.6263,611.164,627.705,1035700.0],["2022-03-03",624.4963,626.1054,600.7145,604.1625,1020200.0],["2022-03-04",578.2161,583.6946,557.0777,569.2321,2025300.0],["2022-03-07",591.3281,594.4122,549.5303,550.0954,1607200.0],["2022-03-08",549.8464,568.4274,535.1826,548.8502,1441800.0],["2022-03-09",583.436,600.5325,569.8833,595.1115,1593200.0],["2022-03-10",574.2316,582.8613,571.0135,574.7393,735500.0],["2022-03-11",588.0812,589.039,560.1904,561.1194,819000.0],["2022-03-14",574.2411,576.1088,552.9399,553.1698,1621700.0],["2022-03-15",566.9334,572.9388,559.2136,571.5117,1542500.0],["2022-03-16",595.2071,623.5192,591.0982,623.1649,1815200.0],["2022-03-17",615.9816,628.6915,612.4761,626.4885,854900.0],["2022-03-18",621.8336,654.5516,620.0713,651.161,1689800.0],["2022-03-21",649.5903,654.5421,640.7595,654.0823,1293000.0],["2022-03-22",658.9575,668.6311,656.3715,659.6663,1111100.0],["2022-03-23",640.5679,650.6917,635.597,637.2731,999100.0],["2022-03-24",638.0778,661.3999,635.2045,661.3903,1176700.0],["2022-03-25",661.3135,661.5913,643.9201,658.3444,768600.0],["2022-03-28",651.4006,665.662,647.4641,665.4992,687100.0],["2022-03-29",680.0288,684.4537,668.2192,679.2051,1076200.0],["2022-03-30",670.4508,673.0847,651.41,655.6626,1031900.0],["2022-03-31",655.5956,660.011,639.3228,639.7346,780700.0],["2022-04-01",646.7838,648.6037,633.8921,639.543,739400.0],["2022-04-04",644.1022,652.7702,641.7078,652.0902,731200.0],["2022-04-05",645.5677,646.65,618.5293,619.1711,1251500.0],["2022-04-06",599.6608,612.3227,591.3376,601.9786,1110700.0],["2022-04-07",598.1668,605.4172,586.9128,598.9043,713500.0],["2022-04-08",595.1881,596.1363,584.2502,585.1409,840800.0],["2022-04-11",581.4149,584.8534,571.9233,572.5075,859600.0],["2022-04-12",587.1905,596.2225,567.01,568.9255,1067900.0],["2022-04-13",576.0227,591.1558,571.2433,586.8936,934200.0],["2022-04-14",588.5793,590.4852,570.841,572.6321,814200.0],["2022-04-18",571.8467,587.947,570.6207,580.0166,576800.0],["2022-04-19",572.3065,592.9851,570.841,591.0983,1230800.0],["2022-04-20",623.2896,625.004,602.4385,607.1508,1857900.0],["2022-04-21",617.8302,621.4219,591.6634,593.8088,940700.0],["2022-04-22",589.1156,594.6612,581.8268,581.9609,1093400.0],["2022-04-25",567.7093,575.0459,559.0317,574.5,2074700.0],["2022-04-26",560.449,562.6806,536.2649,536.7725,1803100.0],["2022-04-27",528.7847,543.4292,521.0361,533.3724,1904400.0],["2022-04-28",550.6798,570.324,540.7666,565.6116,1513500.0],["2022-04-29",552.1164,564.0408,538.7169,539.9716,1225300.0],["2022-05-02",535.1538,547.3944,530.1733,546.9825,1146700.0],["2022-05-03",546.4406,554.9367,542.9593,550.3463,825300.0],["2022-05-04",558.447,573.0764,544.5407,571.5238,1112800.0],["2022-05-05",561.5716,563.7414,538.2049,544.0682,1231800.0],["2022-05-06",535.3697,541.667,525.6295,531.3676,1214600.0],["2022-05-09",511.3183,516.7091,492.1756,494.3936,1714700.0],["2022-05-10",510.3443,511.5111,494.0754,504.722,1232900.0],["2022-05-11",512.3502,524.7906,501.9254,502.7258,1302800.0],["2022-05-12",496.3609,510.1996,491.3944,503.748,1134800.0],["2022-05-13",521.2996,531.6473,519.0334,528.7831,946800.0],["2022-05-16",514.25,521.7045,509.187,515.8894,757800.0],["2022-05-17",537.1056,543.3065,529.2942,541.6188,895800.0],["2022-05-18",527.6837,533.1324,508.0973,509.4764,1037900.0],["2022-05-19",505.1077,517.9145,503.7094,507.2582,905500.0],["2022-05-20",522.1482,523.0643,495.8498,513.8546,1205700.0],["2022-05-23",529.6703,537.9446,526.2757,534.8489,977000.0],["2022-05-24",535.7747,537.6841,523.2957,526.9603,1085500.0],["2022-05-25",522.3894,532.197,518.8599,528.5518,832600.0],["2022-05-26",523.074,542.4385,522.0614,540.1144,933800.0],["2022-05-27",552.2268,563.0567,551.7157,562.5938,843900.0],["2022-05-31",563.7607,563.9728,552.4389,555.7563,822300.0],["2022-06-01",556.8654,559.0931,537.1537,543.5764,542100.0],["2022-06-02",544.3094,560.6073,542.7664,559.855,669200.0],["2022-06-03",546.9517,549.5459,540.9052,543.5668,531000.0],["2022-06-06",558.9582,562.671,549.1409,551.3204,483300.0],["2022-06-07",544.5987,557.4249,543.0751,556.4509,479000.0],["2022-06-08",553.1622,557.3572,542.477,547.2217,605700.0],["2022-06-09",539.4778,544.5215,523.0257,523.0836,658600.0],["2022-06-10",513.1024,516.1209,500.8935,502.9476,928900.0],["2022-06-13",480.3041,484.5956,474.1033,475.9934,1395100.0],["2022-06-14",476.196,480.8539,467.1888,473.6694,965400.0],["2022-06-15",481.5868,493.95,476.3985,487.3248,841700.0],["2022-06-16",462.6658,466.8029,448.9139,451.4695,1223100.0],["2022-06-17",450.8427,461.5664,445.394,456.4842,1328700.0],["2022-06-21",471.5573,480.1016,471.0655,476.736,1081400.0],["2022-06-22",469.1079,478.9444,465.2504,468.2014,845800.0],["2022-06-23",466.6584,470.0433,459.0977,468.2014,739100.0],["2022-06-24",481.2686,497.1807,480.5453,496.901,907800.0],["2022-06-27",496.6212,498.6271,487.643,489.9382,696500.0],["2022-06-28",489.9479,493.1978,472.0974,472.9364,847200.0],["2022-06-29",473.6018,476.1092,464.8454,467.3527,847400.0],["2022-06-30",457.2557,467.3623,447.5928,458.9241,866400.0],["2022-07-01",439.0774,441.6427,427.6593,433.8023,1570200.0],["2022-07-05",404.254,417.6202,397.9663,416.9933,2778300.0],["2022-07-06",417.813,421.9984,410.1945,413.5987,1464700.0],["2022-07-07",423.1266,436.6664,423.0205,435.7984,1400900.0],["2022-07-08",428.7683,439.0774,424.959,436.8112,739100.0],["2022-07-11",433.5419,434.1302,422.307,423.416,745600.0],["2022-07-12",424.8722,428.614,416.4919,419.0089,848000.0],["2022-07-13",415.1417,435.8371,414.0038,431.0828,1052500.0],["2022-07-14",426.4441,442.5298,419.0667,440.6203,1075900.0],["2022-07-15",448.8079,458.8277,444.1018,458.683,1630500.0],["2022-07-18",466.3787,469.484,453.7358,456.6096,1039500.0],["2022-07-19",467.5938,483.0623,466.803,480.6031,1415000.0],["2022-07-20",475.3377,498.3475,473.1196,496.0909,2294900.0],["2022-07-21",511.1158,523.884,505.9082,522.9486,2281900.0],["2022-07-22",523.0836,527.3654,510.3733,515.2241,1459900.0],["2022-07-25",516.3427,524.2987,513.1603,519.7662,1194600.0],["2022-07-26",509.2354,510.7687,500.0642,505.4936,1029500.0],["2022-07-27",514.6068,530.2585,513.6136,526.7193,1110900.0],["2022-07-28",528.2817,540.9535,521.4926,540.7318,1216800.0],["2022-07-29",541.4452,556.364,539.5647,553.9724,1210700.0],["2022-08-01",552.8151,562.2755,548.6683,557.5502,895500.0],["2022-08-02",542.0527,552.4389,538.8414,545.4473,876600.0],["2022-08-03",549.6906,566.7309,548.9673,563.0567,825900.0],["2022-08-04",563.7392,573.0,561.7382,568.853,680100.0],["2022-08-05",552.5837,560.2688,547.122,558.0745,767900.0],["2022-08-08",558.7414,563.1495,546.1649,553.6663,700600.0],["2022-08-09",532.7376,533.8976,515.956,523.0804,1138500.0],["2022-08-10",540.1038,547.2283,532.1287,547.1896,1074800.0],["2022-08-11",546.89,555.2228,542.424,543.671,833300.0],["2022-08-12",543.874,558.7319,543.3906,556.7695,811600.0],["2022-08-15",550.1476,558.3741,548.9683,555.7834,783100.0],["2022-08-16",547.5281,553.2702,540.3843,547.7988,697000.0],["2022-08-17",540.4711,547.1315,533.5207,538.7118,667700.0],["2022-08-18",538.7119,547.0737,536.7979,542.598,580600.0],["2022-08-19",538.6248,540.2295,526.29,527.0923,794400.0],["2022-08-22",511.6544,513.1625,501.3303,502.7417,795800.0],["2022-08-23",502.674,511.7124,502.152,508.2324,592900.0],["2022-08-24",505.4387,512.9015,504.3367,507.9328,485200.0],["2022-08-25",504.9554,522.2203,504.3754,521.7563,758300.0],["2022-08-26",521.5725,521.7465,491.8181,492.9491,1229700.0],["2022-08-29",489.4498,494.3122,482.7603,483.2243,754100.0],["2022-08-30",489.6721,490.7354,471.2181,476.5929,1006400.0],["2022-08-31",484.1621,484.8677,470.4835,473.6156,936000.0],["2022-09-01",461.9961,463.0594,445.5335,454.2627,1665500.0],["2022-09-02",463.8714,470.6768,450.4829,451.6236,1145400.0],["2022-09-06",453.7213,461.9671,446.8965,454.2627,996900.0],["2022-09-07",453.2669,464.9444,450.0866,460.7974,745400.0],["2022-09-08",449.9416,467.2838,448.7042,466.6651,943300.0],["2022-09-09",479.0097,486.4145,478.797,484.3071,1012800.0],["2022-09-12",489.8847,493.9738,483.0117,488.106,1041400.0],["2022-09-13",467.8736,472.1463,452.9964,455.4034,1188200.0],["2022-09-14",461.0776,465.4857,455.4032,462.17,663700.0],["2022-09-15",456.7954,462.4214,447.4765,450.1349,853500.0],["2022-09-16",446.6355,456.457,444.5861,451.6815,914000.0],["2022-09-19",444.3348,457.2303,444.3348,455.4129,646500.0],["2022-09-20",443.6581,450.9855,442.121,446.5678,906700.0],["2022-09-21",446.1714,460.3043,439.7043,439.7624,783900.0],["2022-09-22",435.683,437.1233,424.4695,426.3448,952900.0],["2022-09-23",419.1528,422.3815,413.111,421.6082,1362300.0],["2022-09-26",419.6264,426.0838,414.822,416.4557,1164000.0],["2022-09-27",424.2279,427.7659,412.2894,418.8531,876400.0],["2022-09-28",411.9413,428.6455,409.0703,426.5285,957100.0],["2022-09-29",411.429,414.4257,405.2616,413.5267,1141800.0],["2022-09-30",400.2058,413.7877,400.1575,401.5109,1084700.0],["2022-10-03",409.486,420.9991,406.9919,417.2967,1452400.0],["2022-10-04",445.8428,452.1842,440.5937,449.6129,1954600.0],["2022-10-05",441.7151,458.9317,437.9547,453.6536,1193800.0],["2022-10-06",449.7869,458.3807,446.1135,446.7419,926100.0],["2022-10-07",431.6229,433.769,418.3214,419.7908,1412400.0],["2022-10-10",419.4525,419.6071,402.4872,407.833,1383700.0],["2022-10-11",398.7848,398.9008,380.8819,386.2469,2044200.0],["2022-10-12",390.3553,391.438,384.2652,385.0579,1277100.0],["2022-10-13",352.7515,397.0449,351.0502,391.8924,2782200.0],["2022-10-14",390.9063,392.105,365.9853,366.4977,1727900.0],["2022-10-17",381.3169,386.2856,375.8745,379.1515,1417900.0],["2022-10-18",393.8064,395.5368,380.0892,385.6959,1324800.0],["2022-10-19",402.0328,417.4611,396.7161,409.8919,2435200.0],["2022-10-20",416.8811,433.9624,414.4934,422.7005,2090900.0],["2022-10-21",425.8035,447.4572,423.1162,446.8288,2756600.0],["2022-10-24",454.7557,460.2271,444.2865,457.211,2389300.0],["2022-10-25",462.5471,479.232,462.4118,469.8165,2047200.0],["2022-10-26",460.0917,479.667,458.4483,467.9604,1879400.0],["2022-10-27",466.0368,473.2869,458.197,458.603,1075700.0],["2022-10-28",454.2045,473.5478,453.2669,472.8808,1436100.0],["2022-10-31",463.0787,464.8574,455.9349,456.6793,1063600.0],["2022-11-01",467.2741,467.5544,457.1046,459.5406,760700.0],["2022-11-02",454.3882,461.1067,431.3909,431.4586,1887400.0],["2022-11-03",427.396,433.1748,423.8279,426.5428,1615700.0],["2022-11-04",448.2908,455.33,440.5147,454.5059,1587800.0],["2022-11-07",460.3912,470.6786,455.3299,468.6909,1429400.0],["2022-11-08",483.0991,490.6037,476.1277,488.2767,2316100.0],["2022-11-09",479.4728,488.8875,474.0431,474.5763,1302600.0],["2022-11-10",515.338,544.7361,504.5368,543.7374,3518000.0],["2022-11-11",543.7278,561.0253,541.5074,558.9116,1982800.0],["2022-11-14",557.3019,572.3499,556.4292,560.2494,1806400.0],["2022-11-15",588.2998,589.8221,568.7044,579.302,1669400.0],["2022-11-16",565.7761,566.1931,556.3517,559.1635,1418900.0],["2022-11-17",551.6589,572.4954,551.6492,571.1186,917900.0],["2022-11-18",581.3866,581.6871,567.0172,575.123,1115300.0],["2022-11-21",563.5268,566.038,557.6122,562.6444,849800.0],["2022-11-22",564.0308,578.3905,556.7686,578.0803,1082400.0],["2022-11-23",577.0815,591.4509,577.0815,585.4879,874700.0],["2022-11-25",578.7783,579.7188,573.8431,573.8431,408900.0],["2022-11-28",575.7241,579.9418,562.7703,565.6016,1056200.0],["2022-11-29",566.3287,569.1502,559.2313,561.2189,562900.0],["2022-11-30",567.502,589.9093,559.3963,589.6281,1569700.0],["2022-12-01",593.109,597.8115,583.0737,592.6727,1245900.0],["2022-12-02",582.0459,588.9785,578.8462,587.2914,719800.0],["2022-12-05",586.6999,588.6972,575.3363,582.5209,873900.0],["2022-12-06",585.1485,586.0696,568.9757,575.0162,839200.0],["2022-12-07",574.2021,585.6335,572.7283,583.0641,878600.0],["2022-12-08",573.8818,590.9273,569.7901,588.4354,1019300.0],["2022-12-09",584.654,592.5853,578.2644,579.5249,870700.0],["2022-12-12",578.7204,591.4511,577.6829,591.4414,819600.0],["2022-12-13",623.4281,623.7965,598.7908,609.1654,1334000.0],["2022-12-14",603.5709,607.7013,591.3831,597.1328,1167500.0],["2022-12-15",584.6637,586.409,566.4936,568.5104,1420500.0],["2022-12-16",559.7066,567.9384,548.5369,556.856,2097300.0],["2022-12-19",556.5942,558.3394,545.5602,551.3196,906800.0],["2022-12-20",545.1431,551.6588,544.0863,546.0351,845700.0],["2022-12-21",551.7558,566.2028,550.0494,563.294,797700.0],["2022-12-22",553.6853,553.6853,530.1727,539.0445,1351800.0],["2022-12-23",530.2406,535.2825,526.0326,534.6038,602600.0],["2022-12-27",529.4456,529.8819,520.1957,520.8453,802600.0],["2022-12-28",520.3798,525.3247,512.9237,515.4737,609900.0],["2022-12-29",524.743,538.4821,523.7249,534.7006,841000.0],["2022-12-30",524.4133,529.8624,520.4477,529.7849,703200.0],["2023-01-03",544.2126,546.9953,529.1742,532.8586,675100.0],["2023-01-04",553.4429,558.0097,543.9991,553.472,1087300.0],["2023-01-05",548.1878,556.1094,545.4439,548.1296,710900.0],["2023-01-06",557.8352,580.4752,550.03,577.7312,1025800.0],["2023-01-09",595.3195,613.16,594.1656,602.4363,1348800.0],["2023-01-10",603.6969,614.5079,602.7079,614.1297,873900.0],["2023-01-11",616.2241,625.5225,614.0425,625.0765,806500.0],["2023-01-12",631.6308,636.3333,615.5356,632.7167,1322200.0],["2023-01-13",629.585,640.6481,629.0033,639.63,649700.0],["2023-01-17",631.3012,642.82,631.3012,638.1757,902600.0],["2023-01-18",653.0394,655.5506,631.7278,632.455,1152700.0],["2023-01-19",634.7044,635.7419,607.9534,611.0851,1534100.0],["2023-01-20",618.6868,630.8163,614.915,629.1195,1033200.0],["2023-01-23",638.0398,655.7155,636.8763,655.4731,1780900.0],["2023-01-24",646.4462,652.574,639.853,649.6362,1066900.0],["2023-01-25",636.983,662.2505,635.102,660.8058,1569200.0],["2023-01-26",661.1646,664.1122,647.5128,663.1038,1593300.0],["2023-01-27",646.9116,657.4995,646.4074,647.0958,1249700.0],["2023-01-30",630.2346,638.2241,627.927,630.5352,1209900.0],["2023-01-31",631.4175,640.7643,627.6167,640.745,801800.0],["2023-02-01",639.4748,664.2576,635.9455,657.897,1274200.0],["2023-02-02",675.7085,677.3471,664.1218,675.3691,1318600.0],["2023-02-03",657.8195,672.2955,657.3153,658.9539,1015800.0],["2023-02-06",647.072,650.3952,640.824,643.2338,783100.0],["2023-02-07",640.581,664.3389,640.581,659.5096,1236100.0],["2023-02-08",652.4648,655.7881,642.641,644.0305,763900.0],["2023-02-09",654.0682,662.969,643.2824,645.3327,686500.0],["2023-02-10",634.6051,638.5696,630.2811,637.7728,731800.0],["2023-02-13",640.4743,653.9711,638.7155,649.8123,596000.0],["2023-02-14",642.9812,661.7057,638.6086,658.3048,1013400.0],["2023-02-15",643.0881,658.3049,642.2914,657.6539,683500.0],["2023-02-16",640.0564,649.2875,636.8984,637.7049,946300.0],["2023-02-17",632.3313,639.3761,629.0664,633.4779,1149600.0],["2023-02-21",619.952,625.7142,611.712,611.955,1022700.0],["2023-02-22",614.6562,617.4159,602.8696,606.5426,1017300.0],["2023-02-23",623.9553,624.6841,608.9426,620.0297,1093000.0],["2023-02-24",601.8979,606.9896,595.3778,600.8776,995700.0],["2023-02-27",613.5388,621.2735,608.5346,614.1899,804500.0],["2023-02-28",595.1153,607.553,592.8707,600.2458,1381700.0],["2023-03-01",603.4915,605.4834,594.6393,597.5447,794300.0],["2023-03-02",589.159,607.3977,586.1564,606.5037,795800.0],["2023-03-03",607.6502,619.6216,604.1716,619.3398,1024100.0],["2023-03-06",609.5645,615.1906,602.3059,603.3942,1403000.0],["2023-03-07",601.82,604.1424,588.1677,591.8699,1033000.0],["2023-03-08",594.4838,602.9861,591.7922,601.8687,1081800.0],["2023-03-09",599.6046,606.2316,587.4487,587.6236,983800.0],["2023-03-10",596.7187,599.8767,582.464,584.1936,1043500.0],["2023-03-13",576.3326,595.6207,573.194,587.6626,966900.0],["2023-03-14",600.0128,602.889,593.9786,602.7432,844600.0],["2023-03-15",583.7173,591.8505,579.7237,589.5184,1047200.0],["2023-03-16",583.7466,613.1599,582.0364,612.7129,1063200.0],["2023-03-17",615.7738,620.331,609.0691,615.7543,1109300.0],["2023-03-20",628.0074,629.98,621.0112,628.0366,935600.0],["2023-03-21",633.2642,637.2676,617.2215,623.9553,848500.0],["2023-03-22",624.8007,642.6799,621.4386,622.2451,955500.0],["2023-03-23",639.1234,654.8649,636.4027,645.3617,1171500.0],["2023-03-24",637.4911,640.2993,621.6427,629.2026,842700.0],["2023-03-27",636.8206,638.8709,624.8493,625.821,800300.0],["2023-03-28",625.8696,626.3749,614.4813,621.6039,793200.0],["2023-03-29",631.1848,646.3432,630.1159,640.4645,1101800.0],["2023-03-30",656.0894,661.3657,654.4473,657.5275,892500.0],["2023-03-31",655.9826,663.8435,654.5639,661.4435,681600.0],["2023-04-03",655.7007,656.6141,648.5005,654.9136,657200.0],["2023-04-04",656.7502,662.3083,647.2081,649.754,877900.0],["2023-04-05",644.876,645.9644,638.7057,645.1093,850300.0],["2023-04-06",639.6678,646.3725,636.7721,638.5212,679600.0],["2023-04-10",631.5346,643.2533,627.2203,642.9132,688700.0],["2023-04-11",650.5604,653.6989,640.3187,641.0961,787400.0],["2023-04-12",650.0746,652.98,635.1882,636.1307,897300.0],["2023-04-13",643.5837,651.8917,641.1738,646.5765,1118600.0],["2023-04-14",646.5765,653.6019,640.7075,647.3442,645900.0],["2023-04-17",620.6613,623.9261,614.3841,620.9528,1536500.0],["2023-04-18",626.443,629.9216,618.7374,625.1215,910300.0],["2023-04-19",607.077,610.1767,599.4201,605.9498,2266100.0],["2023-04-20",607.66,621.769,607.66,615.6376,1692900.0],["2023-04-21",617.5227,619.1066,610.0309,616.5121,982000.0],["2023-04-24",622.6922,623.1586,609.1856,609.6229,1431400.0],["2023-04-25",608.7386,608.7386,588.6148,588.6148,1404900.0],["2023-04-26",596.3494,597.7195,589.0131,591.8602,844200.0],["2023-04-27",604.1618,613.4318,595.4263,611.4301,1127000.0],["2023-04-28",613.0043,619.3009,608.7872,618.8345,823000.0],["2023-05-01",618.8325,622.9353,617.8872,619.0274,469300.0],["2023-05-02",616.7569,621.2885,612.5274,617.9069,738100.0],["2023-05-03",617.7995,628.2369,614.6615,618.5792,582900.0],["2023-05-04",616.0356,623.062,613.8136,618.8812,614000.0],["2023-05-05",620.4698,637.5632,617.7606,633.7625,801400.0],["2023-05-08",635.1561,638.3234,632.6808,638.3136,518900.0],["2023-05-09",624.1925,627.4767,622.029,626.6776,746100.0],["2023-05-10",637.7191,643.5858,635.3022,640.4088,813600.0],["2023-05-11",634.2107,635.6726,628.7241,633.6357,560600.0],["2023-05-12",632.8075,634.4252,625.7518,631.024,375300.0],["2023-05-15",630.41,639.0054,628.4609,638.9957,893400.0],["2023-05-16",636.1599,641.1203,634.9905,635.4485,709600.0],["2023-05-17",640.2626,654.3057,636.15,653.4286,1162700.0],["2023-05-18",658.0773,679.4977,657.8824,678.2113,1459000.0],["2023-05-19",680.2285,682.0509,676.1745,676.3304,949700.0],["2023-05-22",673.2702,681.7877,671.2919,680.8522,856000.0],["2023-05-23",673.2605,675.7261,661.5758,664.0999,958600.0],["2023-05-24",651.0509,653.7602,644.3461,649.8132,1159300.0],["2023-05-25",683.1717,692.8879,676.0966,690.4418,1929800.0],["2023-05-26",698.4038,723.4105,697.4195,717.1929,2349100.0],["2023-05-30",724.2096,728.1078,707.0772,709.7182,1411100.0],["2023-05-31",708.5583,711.4527,695.1195,704.5237,1347600.0],["2023-06-01",705.7615,714.0645,700.2553,708.2661,992100.0],["2023-06-02",711.4138,713.8989,701.4346,706.2001,813800.0],["2023-06-05",706.1903,708.1296,700.1091,703.8124,663700.0],["2023-06-06",689.7302,699.3684,685.0524,698.3841,845400.0],["2023-06-07",695.1974,701.8146,687.6058,692.1277,921200.0],["2023-06-08",692.995,702.0777,690.3345,701.7172,762400.0],["2023-06-09",702.2141,707.1355,694.4665,697.6338,864500.0],["2023-06-12",703.6077,712.1642,701.6684,711.5795,1058900.0],["2023-06-13",718.4499,720.5745,705.3716,718.4987,876100.0],["2023-06-14",716.6861,722.8354,709.6206,721.3639,821400.0],["2023-06-15",704.8552,725.4862,703.9294,719.8826,820400.0],["2023-06-16",712.7782,714.4934,701.6685,703.5006,1337400.0],["2023-06-20",702.2726,706.2877,692.4883,702.0679,799300.0],["2023-06-21",700.3237,701.23,686.914,689.2919,820300.0],["2023-06-22",684.1072,699.4757,682.5187,699.1443,699800.0],["2023-06-23",680.326,683.7662,678.2015,680.1214,916900.0],["2023-06-26",685.1793,695.9382,682.4019,682.4116,714000.0],["2023-06-27",688.902,708.1588,686.5826,706.6191,1115800.0],["2023-06-28",701.113,711.4138,699.0567,705.7518,866400.0],["2023-06-29",709.0943,710.8095,703.2178,704.933,768100.0],["2023-06-30",704.1339,708.9286,697.4388,706.2974,963600.0],["2023-07-03",715.3021,718.4012,707.6618,715.1949,531900.0],["2023-07-05",702.8378,704.2119,696.2499,697.4486,954800.0],["2023-07-06",683.8636,685.7639,675.58,681.5052,1218700.0],["2023-07-07",680.131,687.7714,675.999,679.0005,1352000.0],["2023-07-10",685.7933,694.6811,685.5204,691.7574,930900.0],["2023-07-11",690.8705,691.7087,677.9774,687.0504,623200.0],["2023-07-12",710.9461,711.9011,703.8416,706.4047,1311700.0],["2023-07-13",722.2995,732.3665,721.3542,731.6259,1209100.0],["2023-07-14",741.2835,752.325,732.8244,734.8223,1843900.0],["2023-07-17",725.5446,737.6483,716.7542,735.2802,1355200.0],["2023-07-18",729.7352,740.65,723.5469,737.7557,1220600.0],["2023-07-19",720.3795,723.9171,694.9733,697.5558,2406200.0],["2023-07-20",679.254,680.0434,656.1965,658.9154,2918800.0],["2023-07-21",677.607,680.0921,671.7208,675.7067,2524100.0],["2023-07-24",667.5596,671.2142,663.5153,667.0529,1145300.0],["2023-07-25",667.4816,677.6169,667.4719,669.801,1061900.0],["2023-07-26",662.6186,672.5979,660.192,666.8773,752200.0],["2023-07-27",696.7372,702.0777,685.6567,690.0909,1488800.0],["2023-07-28",696.2403,703.1303,691.621,700.08,949800.0],["2023-07-31",702.9254,704.3093,694.0571,698.1696,789100.0],["2023-08-01",694.8813,695.9068,689.1089,692.2051,555100.0],["2023-08-02",679.4003,679.7324,666.1952,667.1523,1025400.0],["2023-08-03",658.108,666.9473,657.0629,665.1501,920200.0],["2023-08-04",669.389,673.1006,659.5243,662.2493,891600.0],["2023-08-07",674.3605,677.2809,668.4807,677.2711,663500.0],["2023-08-08",659.5828,664.8473,654.8458,663.5483,746700.0],["2023-08-09",663.9195,668.0608,655.0217,656.8286,685200.0],["2023-08-10",672.1629,679.1269,660.374,662.0247,913900.0],["2023-08-11",651.2711,654.4064,645.8699,646.368,806000.0],["2023-08-14",637.7437,651.2125,633.6024,651.0269,957400.0],["2023-08-15",642.5784,643.5258,635.5949,636.5228,633100.0],["2023-08-16",640.3221,643.6429,631.2289,631.3852,665300.0],["2023-08-17",640.4686,640.498,627.9081,629.3342,797100.0],["2023-08-18",629.9983,642.9984,627.9765,640.0682,937600.0],["2023-08-21",638.6324,649.1614,634.7744,647.0908,1104300.0],["2023-08-22",663.4018,664.6814,648.2531,651.9744,760200.0],["2023-08-23",652.6775,665.0915,650.9976,661.3507,908100.0],["2023-08-24",662.2201,662.3763,631.8053,632.7332,1336800.0],["2023-08-25",628.6894,637.685,621.0613,635.8488,986200.0],["2023-08-28",641.758,644.444,637.2944,643.6431,535800.0],["2023-08-29",637.304,652.9705,637.1673,651.9645,757900.0],["2023-08-30",651.8473,655.5881,648.0772,653.9667,564100.0],["2023-08-31",644.6295,653.7324,641.3282,645.1472,1100100.0],["2023-09-01",658.3034,658.8308,642.1876,647.0908,592800.0],["2023-09-05",649.64,651.8864,645.7722,648.1065,592100.0],["2023-09-06",650.6362,654.1914,641.7775,650.5287,870800.0],["2023-09-07",622.7805,624.7729,614.2147,622.9367,1236200.0],["2023-09-08",613.7361,618.2778,610.6594,613.238,873200.0],["2023-09-11",616.1388,616.8225,603.9787,613.0914,1066300.0],["2023-09-12",596.7706,608.4813,595.9892,604.3889,1311300.0],["2023-09-13",600.062,605.5219,599.5151,602.6796,1077000.0],["2023-09-14",606.3522,610.2492,601.0291,607.4168,1237000.0],["2023-09-15",588.5856,591.1348,580.1859,582.7644,2841400.0],["2023-09-18",574.4819,584.4248,574.3159,583.8095,1071700.0],["2023-09-19",582.1589,584.2198,575.4099,579.9418,893500.0],["2023-09-20",581.7488,586.8375,576.0155,576.1425,1094500.0],["2023-09-21",573.3199,577.2169,568.5633,568.5633,1313800.0],["2023-09-22",580.0494,580.9187,572.3919,573.4272,837300.0],["2023-09-25",570.0381,574.2965,567.0103,572.4799,607300.0],["2023-09-26",562.9765,565.2913,554.694,559.3724,1471000.0],["2023-09-27",564.5391,568.6217,551.1386,561.1499,1477600.0],["2023-09-28",553.0432,574.5992,550.8651,567.1274,1112500.0],["2023-09-29",586.4467,586.8667,573.0951,574.9508,1017400.0],["2023-10-02",569.7743,573.9351,562.9276,568.6218,811300.0],["2023-10-03",561.5601,566.18,554.352,557.3114,1101300.0],["2023-10-04",570.5653,578.0568,566.9418,577.0995,1325900.0],["2023-10-05",570.1063,572.9387,561.9996,568.1431,865500.0],["2023-10-06",570.1943,586.5054,564.1484,583.4482,1042100.0],["2023-10-09",573.9643,577.9298,568.8463,577.5977,738500.0],["2023-10-10",586.2026,592.6684,584.4152,588.1267,1087000.0],["2023-10-11",587.3453,592.0726,584.0734,592.0726,981800.0],["2023-10-12",595.4422,609.6533,595.4422,602.3964,1618400.0],["2023-10-13",597.1027,597.9427,583.4287,585.7826,1098500.0],["2023-10-16",587.0425,591.9358,584.0733,589.7382,1154100.0],["2023-10-17",577.1289,596.1357,573.2709,594.4557,1535700.0],["2023-10-18",568.2311,578.0079,560.4955,569.6668,2401700.0],["2023-10-19",586.4565,590.461,571.2393,574.0425,1475500.0],["2023-10-20",575.2341,578.4963,564.8321,566.5901,1035000.0],["2023-10-23",564.1581,579.6878,560.4954,574.101,905100.0],["2023-10-24",576.8651,588.7224,575.8982,586.7592,1333900.0],["2023-10-25",583.5362,584.259,568.026,569.7548,1322700.0],["2023-10-26",579.2874,585.0501,571.9328,574.5016,1093000.0],["2023-10-27",581.0162,582.0906,573.6518,576.2596,819400.0],["2023-10-30",578.9651,580.606,568.9147,575.1657,746700.0],["2023-10-31",585.6849,588.1071,579.7367,584.8644,1020300.0],["2023-11-01",587.2048,596.145,584.3749,595.626,1005800.0],["2023-11-02",623.7295,624.2387,614.0549,618.2655,1527400.0],["2023-11-03",629.732,633.551,625.6193,629.0563,906900.0],["2023-11-06",623.6413,625.5214,618.05,624.1896,651300.0],["2023-11-07",620.6448,628.0575,620.3609,623.0831,529000.0],["2023-11-08",626.2558,629.3011,623.9057,626.0012,727000.0],["2023-11-09",632.9537,635.8816,620.6744,621.0759,1221600.0],["2023-11-10",631.0638,649.4338,627.47,647.5342,1246700.0],["2023-11-13",640.5426,644.0775,634.7946,640.993,641200.0],["2023-11-14",660.6263,664.3864,655.5833,661.3704,1166800.0],["2023-11-15",666.1392,668.0193,660.9787,663.9066,918500.0],["2023-11-16",662.6434,670.3498,660.9689,666.7169,854700.0],["2023-11-17",666.903,673.2973,665.0816,671.8284,627600.0],["2023-11-20",671.0744,682.4822,671.0744,679.8776,674700.0],["2023-11-21",679.4468,680.142,665.7867,670.1932,705400.0],["2023-11-22",675.1381,679.6229,669.6937,670.5652,522300.0],["2023-11-24",675.7256,677.6547,673.6008,676.8126,352100.0],["2023-11-27",673.3657,675.9607,670.81,674.0708,545500.0],["2023-11-28",665.8651,668.6558,658.6679,661.9384,644300.0],["2023-11-29",672.2397,678.7024,670.4379,673.3168,795500.0],["2023-11-30",668.9104,670.105,662.3203,669.5469,753600.0],["2023-12-01",673.8652,681.1212,668.8516,677.8115,857600.0],["2023-12-04",672.4649,676.3622,665.0033,675.9705,748500.0],["2023-12-05",675.9706,682.9328,673.6302,680.0931,610000.0],["2023-12-06",684.891,688.6512,676.8517,677.6938,657100.0],["2023-12-07",680.9155,685.9291,677.7037,685.1066,780600.0],["2023-12-08",680.8861,688.2204,679.6034,681.9534,920600.0],["2023-12-11",690.0711,698.6588,687.9952,695.4764,1585000.0],["2023-12-12",700.0591,705.9932,696.5242,705.5819,880100.0],["2023-12-13",709.587,723.3253,705.7582,720.0057,1037200.0],["2023-12-14",728.8284,740.2754,728.8284,738.0428,1446600.0],["2023-12-15",738.0427,744.5251,734.0377,737.3083,1507000.0],["2023-12-18",731.8346,732.2557,721.0143,726.635,808900.0],["2023-12-19",727.5553,729.5921,725.1367,729.2396,571000.0],["2023-12-20",724.2261,734.2728,714.4437,714.4437,1007600.0],["2023-12-21",728.7011,740.2069,728.094,739.5704,868200.0],["2023-12-22",737.191,740.109,733.5385,736.8875,597300.0],["2023-12-26",734.5078,749.8815,734.4099,746.8264,509000.0],["2023-12-27",745.005,748.5889,742.5863,748.1483,486900.0],["2023-12-28",746.2291,747.2279,742.0576,742.0967,468000.0],["2023-12-29",742.2731,744.5448,736.6915,741.1861,517900.0],["2024-01-02",714.8256,715.5797,699.2953,702.0175,1368700.0],["2024-01-03",686.0368,691.9513,685.0576,688.7492,952000.0],["2024-01-04",683.4909,694.7617,683.0111,685.7333,752100.0],["2024-01-05",686.1935,695.0358,685.0576,688.7199,579200.0],["2024-01-08",697.8363,705.8561,697.1117,705.8561,835300.0],["2024-01-09",695.8975,704.1229,695.8975,701.0677,587000.0],["2024-01-10",701.5769,705.0335,693.3221,702.8694,506400.0],["2024-01-11",705.5133,709.1364,693.8999,703.5941,603900.0],["2024-01-12",697.7971,700.676,694.8693,698.3944,580500.0],["2024-01-16",693.2732,696.5144,687.8974,691.8142,913100.0],["2024-01-17",691.2756,698.3455,681.6108,697.4642,835100.0],["2024-01-18",709.6164,732.716,709.6164,729.0538,2230400.0],["2024-01-19",732.9412,743.6831,729.2985,742.0773,1796100.0],["2024-01-22",750.4691,760.3885,749.6172,750.7432,1418600.0],["2024-01-23",750.1264,762.484,746.6893,762.2099,1800700.0],["2024-01-24",809.6723,846.618,809.3198,829.6972,7754300.0],["2024-01-25",850.9362,864.9194,845.0512,851.0146,3449500.0],["2024-01-26",845.5996,855.049,835.4745,849.7123,1614800.0],["2024-01-29",849.5459,865.0566,847.2154,864.2733,1034500.0],["2024-01-30",855.8814,859.4849,844.6792,849.9866,895600.0],["2024-01-31",843.318,865.6245,841.5946,851.7393,1251200.0],["2024-02-01",863.9795,875.2013,858.4371,872.0286,1040200.0],["2024-02-02",860.9635,874.4864,860.8166,872.1461,896400.0],["2024-02-05",868.7088,884.7176,864.2947,881.402,950100.0],["2024-02-06",881.6571,888.4844,873.8587,887.631,1409500.0],["2024-02-07",888.0233,910.0941,887.7977,904.6402,1492200.0],["2024-02-08",900.0887,910.0353,893.5361,905.3367,1150800.0],["2024-02-09",918.8245,936.1183,913.9395,931.4883,1588800.0],["2024-02-12",921.7378,928.4277,909.6626,911.4871,1033600.0],["2024-02-13",873.8588,898.4212,872.0539,886.0909,1297200.0],["2024-02-14",897.3324,908.0931,895.9787,906.8081,1206400.0],["2024-02-15",911.3596,916.9214,901.8054,912.1051,884300.0],["2024-02-16",914.9399,930.4288,908.0734,911.2222,1161300.0],["2024-02-20",901.0795,902.4332,881.3727,892.2217,1044100.0],["2024-02-21",880.3329,891.3389,875.6048,890.8877,867500.0],["2024-02-22",928.8593,941.1602,923.2485,933.6953,1780800.0],["2024-02-23",934.1171,936.3536,914.9988,915.45,879000.0],["2024-02-26",923.5525,933.5677,918.3438,929.5165,671300.0],["2024-02-27",934.8234,939.4926,922.4245,923.4152,807500.0],["2024-02-28",921.1296,925.5046,917.2648,921.5809,519700.0],["2024-02-29",921.5808,934.2838,920.5214,933.5285,777600.0],["2024-03-01",933.4304,972.54,932.1454,972.0397,1698200.0],["2024-03-04",973.6681,988.4605,968.9106,979.0043,1433000.0],["2024-03-05",970.8331,973.1187,940.4048,950.3612,1259500.0],["2024-03-06",968.116,990.3733,962.7503,984.782,1304500.0],["2024-03-07",996.2982,1036.1925,995.4644,1027.4132,1580300.0],["2024-03-08",1019.0654,1020.37,974.2861,975.3651,1638500.0],["2024-03-11",960.8179,962.3188,939.2375,944.3089,1432100.0],["2024-03-12",948.3601,966.2032,932.3514,965.5165,1165200.0],["2024-03-13",964.408,964.408,940.7677,950.3024,851100.0],["2024-03-14",950.1161,952.9411,932.4299,941.4741,876600.0],["2024-03-15",936.5695,936.5695,914.018,922.2774,1727400.0],["2024-03-18",931.2529,939.9341,921.8262,923.3859,821400.0],["2024-03-19",920.6392,938.3449,910.3002,933.7542,817600.0],["2024-03-20",937.8349,955.7171,928.83,952.4016,838600.0],["2024-03-21",985.8413,986.4789,969.2342,971.8925,1112400.0],["2024-03-22",955.1384,972.1771,954.0201,961.2692,692800.0],["2024-03-25",960.4549,973.3541,957.8359,960.2587,860900.0],["2024-03-26",967.9199,970.5193,952.3133,952.7744,706000.0],["2024-03-27",960.1118,960.5238,945.6823,955.4327,572100.0],["2024-03-28",951.0576,953.3334,943.3084,951.9601,685700.0],["2024-04-01",961.0729,1003.1547,961.0729,974.0114,1108500.0],["2024-04-02",949.6648,955.2659,938.8648,948.2719,964000.0],["2024-04-03",947.4577,967.6549,943.7498,961.5732,892100.0],["2024-04-04",973.0697,977.788,935.2059,935.2255,1269700.0],["2024-04-05",957.8751,967.7824,948.4778,960.8669,878400.0],["2024-04-08",970.9706,977.1995,961.436,963.9668,929000.0],["2024-04-09",974.7863,981.1231,950.8713,970.9509,717500.0],["2024-04-10",944.4463,964.7221,944.4463,956.0212,722800.0],["2024-04-11",962.8288,973.2659,944.9564,973.2561,964700.0],["2024-04-12",951.3225,953.6081,938.2566,943.4948,1031000.0],["2024-04-15",966.625,969.8621,932.9596,936.6087,1077500.0],["2024-04-16",940.0223,959.9449,938.9433,958.2871,1506500.0],["2024-04-17",924.8276,924.8473,878.7535,890.299,3774100.0],["2024-04-18",883.9329,886.3656,869.4937,872.0735,1653700.0],["2024-04-19",870.5138,879.1166,839.2713,843.1459,2486800.0],["2024-04-22",853.4063,863.2156,846.0102,855.4172,1143900.0],["2024-04-23",862.529,890.7405,858.311,884.3743,991300.0],["2024-04-24",895.6354,897.5482,865.1482,875.3008,860600.0],["2024-04-25",858.3111,893.6833,854.3874,885.2964,1114200.0],["2024-04-26",896.7312,910.6107,896.0234,903.317,865100.0],["2024-04-29",896.3183,897.6945,885.7318,894.2738,650800.0],["2024-04-30",880.8365,891.7278,856.3803,857.609,1093000.0],["2024-05-01",856.2723,865.5909,834.6765,838.3135,1458200.0],["2024-05-02",860.0961,863.045,847.6615,855.4565,876800.0],["2024-05-03",879.3524,889.5458,873.5332,886.2725,1038000.0],["2024-05-06",893.7136,902.7175,889.6146,901.3021,642000.0],["2024-05-07",909.0773,910.6009,892.1801,892.7502,655000.0],["2024-05-08",889.0345,901.1151,887.9336,895.9447,555700.0],["2024-05-09",899.1198,902.5307,891.9245,897.9796,756000.0],["2024-05-10",909.2443,923.0059,909.2443,914.4442,814100.0],["2024-05-13",911.8788,913.1763,898.6874,901.6166,745700.0],["2024-05-14",897.3505,900.7712,890.45,899.4442,592000.0],["2024-05-15",903.0025,921.4528,895.1388,921.4528,883000.0],["2024-05-16",920.5485,922.8192,903.2876,903.8774,811100.0],["2024-05-17",905.1159,915.1126,900.6041,909.2148,703700.0],["2024-05-20",910.0111,930.5943,910.0111,923.4384,669300.0],["2024-05-21",905.2536,917.6783,899.749,909.5099,746400.0],["2024-05-22",915.3487,917.5997,897.9305,906.6199,668600.0],["2024-05-23",951.0991,952.9765,911.6133,918.3368,1357200.0],["2024-05-24",922.2786,942.2427,917.8258,939.9327,684900.0],["2024-05-28",956.2302,975.9682,948.8088,974.9557,1184000.0],["2024-05-29",945.1719,949.0546,939.6574,941.5644,902000.0],["2024-05-30",940.6993,952.6424,936.5708,949.6639,846500.0],["2024-05-31",955.257,963.3075,917.0393,943.9922,1040400.0],["2024-06-03",952.8291,955.6993,932.2359,949.0348,752800.0],["2024-06-04",945.8501,947.2951,926.9378,934.6148,765400.0],["2024-06-05",1001.9872,1023.8189,991.7152,1023.6026,2586500.0],["2024-06-06",1030.1494,1036.4797,1015.3951,1034.6809,1370700.0],["2024-06-07",1022.5313,1025.9619,1009.0352,1010.9029,936200.0],["2024-06-10",998.8319,1028.3012,996.6497,1023.9663,1039500.0],["2024-06-11",1009.9886,1021.2141,1002.3214,1018.3635,789500.0],["2024-06-12",1041.1092,1058.8714,1037.6492,1050.6538,978400.0],["2024-06-13",1035.7816,1042.9278,1021.0469,1034.7789,1106300.0],["2024-06-14",1004.0615,1013.439,999.2842,1010.3918,1047200.0],["2024-06-17",1026.4042,1036.4207,1015.0805,1034.5432,844400.0],["2024-06-18",1024.448,1051.2045,1024.2515,1043.3014,1025300.0],["2024-06-20",1040.2051,1045.0413,1027.2201,1032.8427,1150300.0],["2024-06-21",1020.4965,1021.3025,1005.7815,1018.9434,1626000.0],["2024-06-24",1015.5719,1017.0856,984.9426,984.9426,1027000.0],["2024-06-25",988.0389,1006.0567,985.5619,1005.9093,621600.0],["2024-06-26",996.7284,1006.1649,986.8005,999.2841,885100.0],["2024-06-27",1011.9054,1023.9664,1007.1872,1010.4998,784300.0],["2024-06-28",1010.4899,1030.9455,998.1537,1005.3097,837600.0],["2024-07-01",1017.9114,1020.4277,998.4977,1015.8864,791000.0],["2024-07-02",1009.2809,1030.1394,1008.3863,1030.0411,748700.0],["2024-07-03",1040.3623,1056.0013,1037.4331,1053.1605,779800.0],["2024-07-05",1061.3585,1064.3467,1051.1258,1056.1782,771100.0],["2024-07-08",1064.7006,1069.2616,1057.5052,1059.0387,881900.0],["2024-07-09",1061.3093,1063.0984,1041.306,1041.9154,925400.0],["2024-07-10",1050.9783,1081.8337,1046.8598,1080.2314,925400.0],["2024-07-11",1091.0735,1091.1816,1043.4783,1044.4022,1151400.0],["2024-07-12",1054.4876,1081.873,1048.1376,1066.7747,1053800.0],["2024-07-15",1078.7474,1080.0154,1042.3088,1045.5133,1365600.0],["2024-07-16",1056.2176,1058.7046,1042.6723,1049.9954,1197600.0],["2024-07-17",961.9118,963.2977,912.8814,916.1841,5188400.0],["2024-07-18",937.2589,940.9058,895.4828,908.4089,2242200.0],["2024-07-19",899.6408,904.6638,876.4723,880.1191,2133600.0],["2024-07-22",912.3801,926.5152,906.3054,925.2275,1926800.0],["2024-07-23",919.4476,924.3918,913.3532,916.9213,1056200.0],["2024-07-24",902.5208,904.0051,855.9282,857.8843,1912000.0],["2024-07-25",858.1301,871.2723,835.6988,847.9367,2075900.0],["2024-07-26",878.6937,880.3156,867.2028,873.2579,1681600.0],["2024-07-29",873.4973,884.3398,855.8007,857.3074,1231500.0],["2024-07-30",878.9234,880.3415,842.9786,847.1541,1682100.0],["2024-07-31",911.4412,927.9068,903.0901,922.4511,2406800.0],["2024-08-01",908.9989,913.6471,858.5482,870.2672,1808500.0],["2024-08-02",811.6625,815.9857,783.7831,797.0383,3624100.0],["2024-08-05",763.2109,826.1192,755.7363,807.871,2815600.0],["2024-08-06",827.5766,846.9277,822.8201,830.1863,1995700.0],["2024-08-07",863.6592,865.0281,821.9338,823.6276,1521600.0],["2024-08-08",847.8731,865.2645,836.3413,863.3146,1447700.0],["2024-08-09",842.2205,852.1373,835.6322,847.4595,950500.0],["2024-08-12",848.6411,853.7817,839.847,839.8864,1151200.0],["2024-08-13",847.7056,859.395,843.2938,856.2634,1526600.0],["2024-08-14",874.0881,876.8455,857.2187,866.2,887700.0],["2024-08-15",886.6935,916.6507,882.6656,914.1296,1459000.0],["2024-08-16",902.2235,908.4277,899.1411,904.6854,804200.0],["2024-08-19",903.1886,919.5066,895.6156,918.9551,1024600.0],["2024-08-20",921.742,922.1359,903.3954,912.0911,921300.0],["2024-08-21",919.5164,930.674,917.4975,929.2559,646500.0],["2024-08-22",928.6553,929.6302,890.8296,893.9021,1092600.0],["2024-08-23",899.0229,908.1027,889.3917,893.4589,1395900.0],["2024-08-26",889.7955,890.8788,869.0264,869.8733,1251500.0],["2024-08-27",866.6136,882.1339,861.1776,876.3433,661600.0],["2024-08-28",877.1509,883.8081,867.0273,874.62,727300.0],["2024-08-29",892.2773,900.6184,869.5582,874.2064,1173800.0],["2024-08-30",886.3586,893.1339,875.4176,890.1205,991200.0],["2024-09-03",879.0219,879.1499,828.847,832.5301,1870800.0],["2024-09-04",792.7545,810.2049,787.0722,799.1359,2350900.0],["2024-09-05",783.5862,795.7581,778.4751,783.4975,1672000.0],["2024-09-06",780.7401,780.878,739.4479,741.3387,3286800.0],["2024-09-09",752.457,752.6539,726.9214,738.4139,2539900.0],["2024-09-10",738.5025,740.5607,723.0807,739.9501,1524000.0],["2024-09-11",758.3164,789.4061,747.1882,787.9683,2559100.0],["2024-09-12",789.1993,796.3883,781.646,787.9979,1318700.0],["2024-09-13",791.8879,806.1673,791.6417,803.9417,1069200.0],["2024-09-16",796.6542,796.9201,780.0901,790.8242,1150100.0],["2024-09-17",796.3982,799.4216,784.4232,793.434,734600.0],["2024-09-18",787.9192,798.5746,774.4079,775.8556,1249000.0],["2024-09-19",820.0035,826.8773,809.7124,815.5621,1644300.0],["2024-09-20",797.2452,797.8656,777.6479,783.1824,2748600.0],["2024-09-23",795.3247,795.3247,785.8708,791.2773,965600.0],["2024-09-24",797.2352,804.0795,788.8153,801.6176,881200.0],["2024-09-25",803.9318,814.6266,801.6175,805.7339,878200.0],["2024-09-26",847.2428,848.8874,826.9266,839.4728,1566400.0],["2024-09-27",839.4827,841.1569,825.4495,828.7386,1038400.0],["2024-09-30",823.8244,829.3491,807.2308,820.5746,994700.0],["2024-10-01",826.9069,828.4728,799.5495,809.8405,1244100.0],["2024-10-02",808.3141,826.5032,804.0796,819.5309,898400.0],["2024-10-03",813.3464,824.77,811.2586,819.7475,651900.0],["2024-10-04",823.3322,826.5722,813.3957,820.3286,862500.0],["2024-10-07",799.3722,810.4806,798.673,804.8181,898200.0],["2024-10-08",809.9882,818.1915,807.5952,811.7214,1265900.0],["2024-10-09",817.2067,833.2489,813.7993,833.0323,1004900.0],["2024-10-10",812.4503,822.9186,809.0035,821.2838,876300.0],["2024-10-11",817.2954,832.146,815.8084,827.9016,964700.0],["2024-10-14",839.5516,859.9662,839.2069,859.0012,1769200.0],["2024-10-15",854.028,860.3602,706.5855,719.3188,9350700.0],["2024-10-16",700.1548,706.5658,666.9675,673.1224,10296200.0],["2024-10-17",682.1038,693.1728,666.8198,689.9426,7209100.0],["2024-10-18",706.7529,715.4092,702.3312,712.2579,4537800.0],["2024-10-21",712.9867,713.8237,698.008,703.2372,2184800.0],["2024-10-22",712.0019,713.095,706.7234,709.9437,2067000.0],["2024-10-23",703.188,705.4136,689.4502,697.8406,1681400.0],["2024-10-24",709.0377,709.0475,695.7037,699.9973,1854700.0],["2024-10-25",705.0985,712.2481,700.4109,700.8738,1380100.0],["2024-10-28",697.6141,700.6768,693.281,697.8702,1182800.0],["2024-10-29",698.5916,706.6856,694.594,705.896,1445500.0],["2024-10-30",684.5851,686.6284,673.7964,674.9908,3085200.0],["2024-10-31",674.1517,674.1715,658.5954,663.8566,2398300.0],["2024-11-01",669.779,673.9346,664.7548,666.0084,1801700.0],["2024-11-04",667.3112,669.6605,662.1489,662.4844,1232500.0],["2024-11-05",664.8042,676.659,664.7647,667.7161,1282000.0],["2024-11-06",659.9082,664.3402,646.3064,652.8802,3208600.0],["2024-11-07",665.3963,671.0523,661.1519,668.4563,1758300.0],["2024-11-08",661.3396,662.5635,653.3344,660.8164,1726800.0],["2024-11-11",663.0866,663.3038,653.3837,662.6326,1520100.0],["2024-11-12",663.9454,667.795,654.2623,660.5302,1711000.0],["2024-11-13",656.029,664.9719,648.2904,664.7054,2453700.0],["2024-11-14",696.5583,702.7966,682.5912,684.0027,3925300.0],["2024-11-15",669.5915,671.0919,649.0209,650.1166,3063200.0],["2024-11-18",642.6542,660.2142,639.6239,656.6312,2010600.0],["2024-11-19",654.2523,662.7313,645.0232,653.6008,1640700.0],["2024-11-20",648.0438,649.9685,637.107,649.9192,1677800.0],["2024-11-21",645.4673,664.3599,640.6307,663.4715,2859000.0],["2024-11-22",659.168,666.0775,657.6084,664.1823,1275600.0],["2024-11-25",676.1456,677.8335,669.2361,675.6224,1511300.0],["2024-11-26",670.8056,673.0364,658.2105,663.2841,1424100.0],["2024-11-27",661.1026,663.9947,651.0838,661.8133,1231800.0],["2024-11-29",670.0949,690.6063,669.7691,677.7348,1706500.0],["2024-12-02",672.9376,704.4549,671.9012,702.2734,2325900.0],["2024-12-03",693.5676,712.0061,691.5638,708.7784,1647200.0],["2024-12-04",714.4343,715.5694,707.663,710.6143,1529800.0],["2024-12-05",719.7249,719.794,698.8483,702.303,1801100.0],["2024-12-06",702.54,707.9393,697.9403,699.8157,1215400.0],["2024-12-09",704.0304,713.8617,696.5287,697.3875,1267500.0],["2024-12-10",707.357,709.0152,691.5144,696.1537,1214700.0],["2024-12-11",702.6881,708.7191,697.3579,705.1953,1217600.0],["2024-12-12",704.1194,710.5748,701.4444,703.8824,868700.0],["2024-12-13",709.2916,715.6089,706.9621,709.2916,1455700.0],["2024-12-16",710.7426,721.5511,704.1095,713.0425,1542800.0],["2024-12-17",730.4347,735.4885,723.2093,725.6869,1753300.0],["2024-12-18",738.8347,747.4025,706.2316,710.1898,2257000.0],["2024-12-19",708.4723,711.5125,699.6183,701.0791,1620800.0],["2024-12-20",691.0999,711.0881,687.2799,696.5583,2701800.0],["2024-12-23",697.96,712.7167,697.9403,711.7198,1232600.0],["2024-12-24",707.13,710.8907,705.7579,710.407,586800.0],["2024-12-26",704.9781,711.1868,701.9181,706.6068,734000.0],["2024-12-27",708.2156,708.2255,699.4307,704.3661,942300.0],["2024-12-30",690.9518,693.7254,685.4932,687.1516,1202600.0],["2024-12-31",692.3238,693.8932,678.5442,684.1212,965000.0],["2025-01-02",696.2228,702.7573,687.3392,691.3664,1115100.0],["2025-01-03",694.0709,708.2947,693.4985,705.1262,1062900.0],["2025-01-06",741.3517,770.9935,739.9599,758.5761,2761100.0],["2025-01-07",764.9823,768.3285,743.7503,747.7875,1490200.0],["2025-01-08",743.2667,743.5925,727.4735,734.3633,1185400.0],["2025-01-10",741.2925,741.5886,725.8942,729.4575,1515800.0],["2025-01-13",711.8778,719.5769,708.3144,718.0074,1321800.0],["2025-01-14",728.0065,729.9609,718.649,726.7726,1022600.0],["2025-01-15",729.9017,734.8469,715.8162,716.9118,1864400.0],["2025-01-16",748.9917,761.5868,738.7854,740.5819,2407600.0],["2025-01-17",757.9839,759.2573,741.7861,746.5536,1933600.0],["2025-01-21",753.1375,757.8063,745.7245,753.1375,1332000.0],["2025-01-22",767.6967,774.6753,755.99,756.7994,1699900.0],["2025-01-23",730.4447,738.0846,726.4865,736.5941,1751100.0],["2025-01-24",739.6737,740.3054,719.873,722.7849,1505700.0],["2025-01-27",664.0934,681.6732,663.2544,681.2291,4947800.0],["2025-01-28",670.0257,684.4863,657.9834,674.5168,2811900.0],["2025-01-29",717.7606,719.0439,695.4922,703.4382,4971500.0],["2025-01-30",730.5333,735.9524,721.1364,727.4636,2745600.0],["2025-01-31",738.4202,744.846,728.2336,729.7537,2125700.0],["2025-02-03",709.8345,725.9436,708.6401,721.6103,1647200.0],["2025-02-04",727.3748,733.0899,719.8533,721.9557,1497000.0],["2025-02-05",719.8138,733.6033,713.0622,732.9913,1249700.0],["2025-02-06",728.1545,732.8135,725.5092,729.5759,1120200.0],["2025-02-07",729.497,732.7247,714.3947,718.2937,1312400.0],["2025-02-10",727.1971,735.9228,726.368,734.462,985700.0],["2025-02-11",736.5986,745.323,735.8171,744.8185,1096700.0],["2025-02-12",730.3471,748.5872,725.609,747.9739,1077800.0],["2025-02-13",746.5891,768.5682,744.591,768.5682,1674100.0],["2025-02-14",769.785,769.9235,740.5652,743.4041,2047300.0],["2025-02-18",749.2301,750.704,730.5943,736.1534,1715400.0],["2025-02-19",735.8963,744.7097,733.6509,736.7272,1457900.0],["2025-02-20",743.2061,747.3211,732.3946,735.0357,1185900.0],["2025-02-21",736.0843,737.6274,725.2529,729.2195,1472300.0],["2025-02-24",738.0428,742.7413,726.7367,727.983,1471200.0],["2025-02-25",724.2538,730.9702,718.3387,722.2755,1691200.0],["2025-02-26",735.7578,745.6,730.901,738.8341,1401400.0],["2025-02-27",735.3621,736.7272,689.3562,690.1377,2342800.0],["2025-02-28",699.1588,705.7664,689.9497,701.3943,1773400.0],["2025-03-03",714.2237,724.4121,684.9742,692.2742,2284100.0],["2025-03-04",690.7015,713.4818,685.1819,700.5436,2044700.0],["2025-03-05",723.69,732.5232,711.5035,731.7319,1754300.0],["2025-03-06",711.0585,723.2449,703.2936,707.092,1427900.0],["2025-03-07",718.2891,726.0442,707.7447,724.2834,1426400.0],["2025-03-10",690.4147,691.4237,668.673,675.7059,2321500.0],["2025-03-11",691.2455,694.391,673.8758,682.7288,1616800.0],["2025-03-12",696.508,700.6228,689.1881,695.7463,1306300.0],["2025-03-13",690.2762,697.6553,680.8,687.0614,1399500.0],["2025-03-14",700.0095,712.2257,697.7146,706.261,1367500.0],["2025-03-17",710.2671,726.5882,709.4362,722.414,1423300.0],["2025-03-18",721.9887,726.2322,712.1861,723.1855,1007300.0],["2025-03-19",721.2072,738.656,717.2011,726.9443,1080500.0],["2025-03-20",717.1517,727.4291,716.3801,726.1036,1282400.0],["2025-03-21",704.075,713.5413,703.5013,708.457,1967200.0],["2025-03-24",720.1389,724.0164,718.4672,719.951,1104400.0],["2025-03-25",724.1254,727.0335,717.5573,718.863,1244300.0],["2025-03-26",708.1404,712.186,694.6284,698.1103,1266500.0],["2025-03-27",690.9191,694.8658,681.5319,683.1443,1285500.0],["2025-03-28",677.7039,679.9889,664.7657,667.2683,1393000.0],["2025-03-31",653.1035,657.9504,645.8035,655.4478,1685000.0],["2025-04-01",657.3667,663.3709,649.2358,660.1067,1212600.0],["2025-04-02",657.1887,669.0587,653.6673,661.7587,1119000.0],["2025-04-03",642.4898,643.9141,616.0693,616.4649,2877100.0],["2025-04-04",615.2087,619.5907,591.2117,598.9865,4017000.0],["2025-04-07",580.143,645.7738,572.2396,609.165,4179100.0],["2025-04-08",625.1697,630.9859,576.5722,588.9169,2585200.0],["2025-04-09",611.3215,684.7864,600.2923,679.811,3866700.0],["2025-04-10",649.0578,654.4882,620.8271,642.5095,2989900.0],["2025-04-11",648.949,664.7162,644.3296,661.5608,2163600.0],["2025-04-14",669.1082,672.6593,655.5467,665.5768,1574000.0],["2025-04-15",672.0163,680.0779,669.3554,675.7552,2105600.0],["2025-04-16",639.9872,646.0508,617.4047,628.048,4028300.0],["2025-04-17",637.3758,640.64,630.0263,633.2213,1439900.0],["2025-04-21",625.1498,626.7918,607.4043,617.9191,1555100.0],["2025-04-22",631.886,638.6123,624.1607,631.7673,1967000.0],["2025-04-23",657.0503,659.266,647.6928,650.8482,1849700.0],["2025-04-24",659.3056,670.9678,655.3786,667.6838,1770700.0],["2025-04-25",659.6715,674.3606,657.3866,669.9291,1280900.0],["2025-04-28",666.9435,669.1959,655.9398,667.5289,1007600.0],["2025-04-29",660.4345,668.3922,657.8448,660.9306,1104000.0],["2025-04-30",652.477,664.2943,646.3946,662.8854,1042100.0],["2025-05-01",669.9003,669.9003,657.309,661.5358,1066300.0],["2025-05-02",680.9835,689.596,680.2691,684.9623,1215500.0],["2025-05-05",679.6738,685.0516,677.4214,678.0465,903700.0],["2025-05-06",671.0513,681.0331,670.2476,674.7027,765100.0],["2025-05-07",680.4478,696.502,678.1458,694.9442,1041400.0],["2025-05-08",705.5907,711.2364,700.2128,702.5247,1040500.0],["2025-05-09",703.6955,704.9854,698.4268,700.7189,884000.0],["2025-05-12",724.7407,744.6844,723.7088,744.3669,2571500.0],["2025-05-13",739.4652,758.9228,738.7508,757.9603,1815600.0],["2025-05-14",759.0517,767.6841,758.3274,762.9313,1156100.0],["2025-05-15",757.732,761.0362,749.3378,752.4633,1511000.0],["2025-05-16",747.0259,747.5915,736.4389,742.2831,1095100.0],["2025-05-19",733.9782,744.1684,731.5374,743.3052,977900.0],["2025-05-20",739.8324,743.1563,735.536,742.938,777200.0],["2025-05-21",743.1861,749.9133,729.7712,731.4381,1058700.0],["2025-05-22",730.5947,741.4001,728.4416,734.9407,863500.0],["2025-05-23",718.9658,730.2673,716.902,726.7945,1525200.0],["2025-05-27",745.5277,755.2913,744.1188,750.9056,1385100.0],["2025-05-28",746.2917,750.5087,739.0187,740.7055,1244000.0],["2025-05-29",751.9375,753.6441,739.0485,741.2612,1166000.0],["2025-05-30",739.2171,740.1597,717.3782,731.0412,1785400.0],["2025-06-02",727.5882,741.1421,726.9631,740.7253,812600.0],["2025-06-03",726.9631,742.7296,726.5067,741.4397,1085100.0],["2025-06-04",745.3392,746.9169,734.6529,737.0046,1160000.0],["2025-06-05",748.2662,750.5781,738.215,741.9457,1506500.0],["2025-06-06",750.1812,756.1742,746.9465,747.1649,1345100.0],["2025-06-09",751.1735,776.118,751.1735,764.2113,1769400.0],["2025-06-10",773.052,782.1606,770.4524,778.8665,1715500.0],["2025-06-11",783.9069,791.0509,774.6197,777.9933,1365900.0],["2025-06-12",779.3328,783.4307,776.257,780.0969,999600.0],["2025-06-13",760.927,766.92,753.9615,755.0828,1742900.0],["2025-06-16",760.4111,773.1314,760.0241,769.2022,1454500.0],["2025-06-17",760.8179,767.1979,752.3145,753.9517,1422800.0],["2025-06-18",758.7838,762.0284,748.3753,755.7178,1372500.0],["2025-06-20",762.3955,763.0305,730.5252,750.6476,2303900.0],["2025-06-23",755.3408,774.6792,753.9021,773.6572,1302800.0],["2025-06-24",779.9975,807.1349,779.9975,807.0356,2039600.0],["2025-06-25",810.3994,813.1677,799.9512,808.9011,1400100.0],["2025-06-26",793.5415,794.6527,780.3846,791.8845,1705800.0],["2025-06-27",796.6967,799.2268,782.3194,789.761,1201000.0],["2025-06-30",790.2869,796.2006,787.8659,795.1588,1080400.0],["2025-07-01",781.9224,789.3145,776.4553,784.3236,1065800.0],["2025-07-02",770.2043,794.2757,766.8506,793.3728,1383000.0],["2025-07-03",780.8508,792.321,780.4937,788.3223,910700.0],["2025-07-07",779.3527,787.3202,777.7055,778.9855,1363700.0],["2025-07-08",776.5744,792.1821,772.6749,787.9254,1327800.0],["2025-07-09",786.7447,794.6726,786.3081,793.611,1334300.0],["2025-07-10",802.6401,804.7932,791.7951,795.8533,1498900.0],["2025-07-11",790.8724,796.9448,790.3267,795.6946,932400.0],["2025-07-14",791.4181,806.4503,783.7283,800.4572,1456900.0],["2025-07-15",816.5809,820.1331,807.8791,816.6206,2099600.0],["2025-07-16",748.4944,754.9835,724.9191,748.5837,10789600.0],["2025-07-17",741.0131,750.9651,736.2306,739.1179,4078500.0],["2025-07-18",746.2322,746.2421,728.6202,728.8683,2567200.0],["2025-07-21",725.316,727.2013,713.7269,714.084,2650300.0],["2025-07-22",712.7247,713.4689,695.7378,699.9944,3425100.0],["2025-07-23",709.6489,714.3719,702.624,711.3555,3379400.0],["2025-07-24",717.3883,720.9801,712.7744,719.4422,2037100.0],["2025-07-25",703.6261,707.6049,701.1058,705.7197,2312100.0],["2025-07-28",729.4338,729.6917,722.8256,724.3139,2253900.0],["2025-07-29",718.9294,723.0973,711.9364,714.7117,2292900.0],["2025-07-30",713.1201,720.2126,711.7374,717.6561,1407000.0],["2025-07-31",702.6853,703.8193,687.5752,691.0568,2892200.0],["2025-08-01",686.3716,689.7835,679.8858,686.1925,1627100.0],["2025-08-04",691.9222,695.7718,689.2563,695.6823,1025600.0],["2025-08-05",691.0667,691.9719,680.6418,686.0035,1261200.0],["2025-08-06",684.0339,688.7887,681.8355,687.3265,1218700.0],["2025-08-07",710.2652,713.1301,702.9041,709.3699,1723800.0],["2025-08-08",708.6636,719.6953,706.714,718.5215,1042900.0],["2025-08-11",720.1927,728.0114,715.7363,717.5168,1179700.0],["2025-08-12",721.7147,739.441,719.6754,737.8892,1461800.0],["2025-08-13",746.6827,752.2234,743.6089,751.5967,2011900.0],["2025-08-14",743.3503,753.0192,740.6446,751.2386,1577400.0],["2025-08-15",734.6165,743.221,732.7861,738.2572,1635100.0],["2025-08-18",735.7803,744.0665,735.5516,743.6189,1086400.0],["2025-08-19",747.5879,751.7161,737.8096,739.6996,1121300.0],["2025-08-20",746.8518,749.4779,734.2981,745.5486,1368400.0],["2025-08-21",735.4719,737.6007,728.26,731.5328,952700.0],["2025-08-22",737.7798,757.5652,736.4767,750.9203,1456000.0],["2025-08-25",750.781,754.2726,748.135,750.4926,731100.0],["2025-08-26",754.7799,759.4851,751.9349,759.1866,860100.0],["2025-08-27",756.0034,766.5278,753.805,765.9508,1140700.0],["2025-08-28",765.9508,769.1041,756.8688,759.4452,985400.0],["2025-08-29",749.0402,749.637,735.8996,738.7148,1317800.0],["2025-09-02",713.4384,723.3758,712.4337,722.0329,1867400.0],["2025-09-03",728.3695,734.4175,725.7235,732.9453,1330300.0],["2025-09-04",733.1741,752.9197,731.5626,749.468,1532700.0],["2025-09-05",770.8052,778.9819,762.2106,777.5893,1887300.0],["2025-09-08",785.4975,794.4999,782.6128,792.0628,1284500.0],["2025-09-09",791.0183,801.6023,788.9492,800.8961,1324100.0],["2025-09-10",802.5772,805.3426,786.8603,788.9692,1634300.0],["2025-09-11",795.4847,804.895,794.3109,799.9312,1297800.0],["2025-09-12",804.2682,811.4901,802.0599,809.5901,1019700.0],["2025-09-15",830.5394,864.1517,829.5347,862.7391,2702300.0],["2025-09-16",875.3126,876.8247,863.0077,873.8006,1832400.0],["2025-09-17",863.6643,873.0148,856.6513,867.683,1553300.0],["2025-09-18",923.7864,933.7437,911.2129,922.921,3176100.0],["2025-09-19",921.2001,933.7139,921.0011,927.2481,2410200.0],["2025-09-22",955.8668,959.4677,948.5754,952.7632,1885000.0],["2025-09-23",959.3384,972.3397,950.9727,958.4432,1664800.0],["2025-09-24",944.7257,948.5853,936.0018,941.9603,1400700.0],["2025-09-25",933.2663,947.6502,932.192,944.5566,1272600.0],["2025-09-26",941.264,950.1968,937.7924,946.5163,955200.0],["2025-09-29",958.662,966.9582,957.3092,957.5479,1213800.0],["2025-09-30",962.9494,970.5094,958.0055,962.9991,1303600.0],["2025-10-01",960.5322,1000.0732,959.7464,997.9942,1963800.0],["2025-10-02",1033.5362,1034.7597,1016.5162,1024.7527,1689100.0],["2025-10-03",1025.5783,1034.3818,1020.0674,1026.7919,1352300.0],["2025-10-06",1034.9685,1053.431,1034.6304,1037.8136,1385400.0],["2025-10-07",1037.3461,1039.3555,995.7361,997.0292,1667800.0],["2025-10-08",972.8073,986.3756,972.28,982.6154,1947000.0],["2025-10-09",980.1683,982.3369,966.4011,975.3836,1496000.0],["2025-10-10",965.5855,971.0665,930.491,931.2669,2933900.0],["2025-10-13",966.62,979.9993,961.885,979.482,2223900.0],["2025-10-14",962.3725,988.2556,960.9201,978.0098,2422100.0],["2025-10-15",1024.7129,1027.5678,988.3153,1004.4998,2900300.0],["2025-10-16",1031.7159,1043.8617,1005.7829,1014.2283,1938400.0],["2025-10-17",1015.2231,1027.339,1009.6624,1023.8574,1663700.0],["2025-10-20",1026.3243,1046.637,1026.0657,1036.6697,1271700.0],["2025-10-21",1030.8604,1032.0242,1018.7643,1019.6298,1072200.0],["2025-10-22",1021.0522,1027.7469,992.4236,1006.2505,1328600.0],["2025-10-23",999.2375,1035.0283,999.2176,1030.9598,1318200.0],["2025-10-24",1032.4719,1037.9131,1026.7522,1027.6672,1032700.0],["2025-10-27",1044.4883,1055.1519,1043.8417,1054.4059,1265600.0],["2025-10-28",1051.2427,1055.0624,1046.1993,1046.9453,856900.0],["2025-10-29",1066.9193,1073.9945,1061.1196,1067.0986,1530000.0],["2025-10-30",1068.9323,1082.3153,1066.8694,1071.6925,1283100.0],["2025-10-31",1067.9357,1069.5301,1047.7266,1055.5292,1179400.0],["2025-11-03",1059.306,1069.6497,1059.2761,1063.0927,868100.0],["2025-11-04",1046.2816,1059.5452,1025.2354,1026.5409,1735100.0],["2025-11-05",1027.4974,1046.9692,1027.1986,1040.1033,1169400.0],["2025-11-06",1036.2469,1037.8911,1022.8538,1025.6041,1073000.0],["2025-11-07",1027.4975,1031.7825,993.3373,1013.4069,1841900.0],["2025-11-10",1033.1477,1039.1467,1017.5025,1035.1606,992900.0],["2025-11-11",1028.1652,1033.357,1014.2241,1018.8478,1026000.0],["2025-11-12",1026.5608,1035.0709,1021.648,1033.7057,961900.0],["2025-11-13",1037.3529,1038.2199,1005.9829,1016.2968,1406300.0],["2025-11-14",985.8435,1014.513,977.5725,1003.4617,1307800.0],["2025-11-17",1001.2096,1021.4188,1000.7613,1016.4363,1691500.0],["2025-11-18",1007.5474,1014.1642,990.5171,1000.5519,1414000.0],["2025-11-19",1002.256,1041.0799,1001.4887,1035.6987,1587800.0],["2025-11-20",1038.5886,1047.2781,973.5865,977.6124,2055100.0],["2025-11-21",959.9842,975.1211,942.8044,963.1929,2481800.0],["2025-11-24",974.2043,991.6631,974.1745,984.3687,1628100.0],["2025-11-25",990.3577,1003.3621,970.3379,999.7148,1193000.0],["2025-11-26",1037.0341,1051.314,1033.6759,1037.333,1572400.0],["2025-11-28",1036.7651,1056.5757,1031.8224,1056.2966,939700.0],["2025-12-01",1052.3404,1087.4872,1050.7858,1084.1887,2103100.0],["2025-12-02",1085.8031,1109.3206,1084.8764,1104.9061,1426000.0],["2025-12-03",1106.361,1137.731,1101.7571,1136.9338,2059500.0],["2025-12-04",1118.6081,1125.5936,1098.3193,1106.2015,1511800.0],["2025-12-05",1118.0103,1125.4342,1094.4229,1095.6287,1054400.0],["2025-12-08",1114.9109,1130.2173,1110.1377,1115.7778,1118800.0],["2025-12-09",1104.0291,1111.8417,1101.7471,1107.5566,904700.0],["2025-12-10",1105.5239,1120.033,1095.0407,1115.4092,1093600.0],["2025-12-11",1110.8552,1123.8097,1091.6425,1118.9169,1403600.0],["2025-12-12",1105.5141,1110.666,1073.4265,1077.0737,1623000.0],["2025-12-15",1085.544,1093.8747,1075.8181,1084.0193,1283400.0],["2025-12-16",1077.7514,1084.2586,1062.2157,1072.2905,956300.0],["2025-12-17",1057.0639,1061.3987,1006.4812,1011.8823,2140900.0],["2025-12-18",1044.3085,1048.1352,1031.5333,1032.6893,1645400.0],["2025-12-19",1038.9175,1058.9672,1038.9175,1052.3304,2319600.0],["2025-12-22",1062.2756,1063.4316,1046.3315,1053.2871,703700.0],["2025-12-23",1054.2437,1061.03,1052.0016,1058.1301,543600.0],["2025-12-24",1056.1171,1063.0728,1053.7454,1061.7972,229800.0],["2025-12-26",1062.5247,1072.3302,1059.3657,1069.002,363800.0],["2025-12-29",1060.8606,1069.8989,1057.3628,1062.2756,424300.0],["2025-12-30",1080.7906,1082.2656,1066.6802,1068.3942,807300.0],["2025-12-31",1076.4558,1076.7648,1065.1854,1066.1221,561300.0],["2026-01-02",1129.7989,1168.6726,1129.5198,1159.714,2697900.0],["2026-01-05",1206.9882,1233.5352,1206.9882,1223.8989,3290600.0],["2026-01-06",1218.5477,1242.0254,1218.1492,1237.85,1895800.0],["2026-01-07",1223.1615,1231.4425,1217.7306,1224.178,1351200.0],["2026-01-08",1213.0071,1220.2617,1171.8913,1190.1472,1682300.0],["2026-01-09",1228.5426,1277.5209,1216.7241,1269.4293,2394500.0],["2026-01-12",1251.6716,1279.0755,1250.8643,1276.7535,1488600.0],["2026-01-13",1277.8397,1286.9677,1263.6894,1265.7223,1374200.0],["2026-01-14",1262.6928,1268.8214,1245.254,1259.3047,1536500.0],["2026-01-15",1348.9107,1353.2554,1325.3532,1326.9476,2858400.0],["2026-01-16",1350.9734,1370.5647,1333.5644,1353.8234,2469100.0],["2026-01-20",1314.5112,1346.5389,1306.7286,1321.4369,2970800.0],["2026-01-21",1327.3462,1366.2099,1318.0488,1355.338,2387200.0],["2026-01-22",1388.7808,1393.9129,1368.482,1390.1261,1844200.0],["2026-01-23",1371.5114,1388.4919,1358.507,1384.187,1556300.0],["2026-01-26",1381.028,1414.9889,1380.3205,1408.412,2001300.0],["2026-01-27",1412.677,1468.4414,1412.0492,1449.5078,3473900.0],["2026-01-28",1487.7837,1488.262,1403.1306,1417.9486,5036800.0],["2026-01-29",1454.2213,1462.3628,1394.2018,1450.0759,2818900.0],["2026-01-30",1435.0087,1461.3065,1411.0626,1418.0282,2358800.0],["2026-02-02",1392.3582,1448.0829,1390.5247,1436.354,1766600.0],["2026-02-03",1431.0228,1440.7587,1367.1168,1391.0031,2205100.0],["2026-02-04",1390.8834,1401.1873,1311.462,1334.4513,2479400.0],["2026-02-05",1324.4762,1364.0774,1314.9198,1345.4427,1790200.0],["2026-02-06",1367.5751,1411.0227,1363.7386,1408.0731,1971000.0],["2026-02-09",1410.8933,1432.069,1403.6786,1424.4956,1125100.0],["2026-02-10",1436.1332,1436.7518,1407.7253,1410.5391,1200600.0],["2026-02-11",1437.2607,1448.3265,1406.2684,1432.5011,1139300.0],["2026-02-12",1432.102,1436.1133,1389.1658,1403.8038,1518100.0],["2026-02-13",1411.7663,1433.5289,1397.9466,1403.5443,1248900.0],["2026-02-17",1389.5349,1425.3866,1379.7363,1416.6857,1097200.0],["2026-02-18",1433.3392,1473.282,1424.2691,1465.5189,1334400.0],["2026-02-19",1435.9037,1456.6085,1424.4686,1455.7504,1135200.0],["2026-02-20",1446.2611,1483.7692,1445.1634,1466.3871,1102500.0],["2026-02-23",1468.1932,1489.7561,1458.8136,1482.7513,1284200.0],["2026-02-24",1496.7508,1504.0648,1470.7177,1494.5356,1538900.0],["2026-02-25",1519.0821,1543.8479,1513.1749,1523.1831,1306900.0],["2026-02-26",1509.5228,1511.0295,1423.4808,1460.6097,2177900.0],["2026-02-27",1427.2227,1458.5343,1421.3954,1447.3987,1358300.0],["2026-03-02",1414.6601,1439.5457,1408.1343,1420.4375,1492400.0],["2026-03-03",1354.6212,1370.5066,1326.1335,1357.9739,2012500.0],["2026-03-04",1388.0982,1402.4868,1369.7183,1396.3202,1486700.0],["2026-03-05",1378.1099,1404.3127,1336.5307,1365.3777,1804500.0],["2026-03-06",1291.04,1335.0839,1283.8658,1289.9824,1900100.0],["2026-03-09",1281.99,1356.0382,1273.3288,1354.4617,1808900.0],["2026-03-10",1371.5942,1404.4724,1366.9244,1380.385,1650900.0],["2026-03-11",1380.9437,1401.7184,1369.0098,1383.6578,1164700.0],["2026-03-12",1369.5487,1369.5487,1330.6635,1348.6343,1780200.0],["2026-03-13",1364.5596,1383.7676,1339.5741,1342.7571,1179000.0],["2026-03-16",1376.5135,1387.1303,1365.2181,1372.5621,1310400.0],["2026-03-17",1382.0314,1388.0283,1366.3257,1386.1324,1135600.0],["2026-03-18",1370.3768,1378.2796,1351.069,1352.2166,1391400.0],["2026-03-19",1312.3734,1369.4687,1307.5141,1363.412,1619100.0],["2026-03-20",1354.302,1367.0142,1288.2861,1314.3792,2645100.0],["2026-03-23",1356.7665,1397.338,1345.1719,1366.635,1983200.0],["2026-03-24",1346.1797,1410.1999,1345.7407,1396.3701,1801000.0],["2026-03-25",1391.0516,1402.766,1363.7113,1390.8521,1610000.0],["2026-03-26",1353.853,1356.4573,1323.9582,1326.6024,1721100.0],["2026-03-27",1315.5566,1330.8732,1295.69,1299.6313,1759700.0],["2026-03-30",1315.8959,1320.0368,1245.3898,1251.2271,2144500.0],["2026-03-31",1281.5308,1319.5279,1273.229,1317.9513,1731500.0],["2026-04-01",1342.7073,1382.6999,1341.6297,1356.7965,1745000.0],["2026-04-02",1302.6947,1353.2442,1295.3507,1314.3591,1883400.0],["2026-04-06",1312.2438,1317.1231,1277.5695,1301.168,1299200.0],["2026-04-07",1287.6275,1306.1472,1269.4373,1303.6027,1368900.0],["2026-04-08",1417.9031,1426.175,1381.2132,1417.953,2427300.0],["2026-04-09",1409.0424,1450.3821,1409.0424,1445.4828,1579700.0],["2026-04-10",1479.1193,1499.2254,1470.5081,1475.0582,1519600.0],["2026-04-13",1461.9667,1497.5291,1457.8457,1496.9303,1709400.0],["2026-04-14",1523.0633,1528.6411,1493.7174,1514.991,1769200.0],["2026-04-15",1470.3185,1482.931,1412.1655,1478.5405,4251700.0],["2026-04-16",1449.8333,1450.7513,1403.4346,1407.7551,2626700.0],["2026-04-17",1460.5699,1469.2708,1442.5392,1456.6185,1876500.0],["2026-04-20",1458.3048,1476.0761,1448.8355,1473.2821,1091900.0],["2026-04-21",1472.873,1476.9442,1443.098,1455.7903,1274600.0],["2026-04-22",1473.781,1473.781,1375.2961,1440.5137,2621800.0],["2026-04-23",1435.8139,1446.8399,1393.187,1414.7101,1800500.0],["2026-04-24",1456.349,1469.4404,1438.5478,1454.5229,1751800.0],["2026-04-27",1457.84,1458.3,1415.6899,1432.4399,1326200.0],["2026-04-28",1389.73,1398.63,1364.8101,1384.5601,1926900.0],["2026-04-29",1386.71,1399.7,1374.92,1394.08,1256500.0],["2026-04-30",1414.34,1446.65,1395.0,1438.99,1414400.0],["2026-05-01",1428.29,1444.15,1414.0,1427.02,707100.0],["2026-05-04",1401.77,1417.0699,1366.79,1386.21,1755700.0],["2026-05-05",1432.42,1454.8,1414.39,1442.92,1621400.0],["2026-05-06",1503.09,1545.52,1496.0,1544.74,2312400.0],["2026-05-07",1548.74,1550.0,1497.8101,1516.6,1726700.0],["2026-05-08",1538.53,1595.3101,1531.16,1592.02,2288300.0],["2026-05-11",1559.3,1567.99,1521.36,1565.8101,2191300.0],["2026-05-12",1526.14,1535.11,1475.0,1520.9399,1846800.0],["2026-05-13",1539.39,1602.6,1521.08,1581.58,1691200.0],["2026-05-14",1573.74,1603.49,1563.28,1584.51,1412600.0],["2026-05-15",1511.74,1527.25,1486.64,1501.8101,1807400.0],["2026-05-18",1521.25,1522.49,1453.34,1472.39,1664400.0],["2026-05-19",1449.9301,1485.76,1441.3101,1459.4399,1395400.0],["2026-05-20",1502.38,1555.8,1492.3199,1550.13,1744500.0],["2026-05-21",1548.6801,1601.79,1545.9399,1592.0,1358400.0],["2026-05-22",1620.03,1653.53,1615.85,1632.9,1666700.0],["2026-05-26",1641.85,1648.01,1604.25,1632.03,1651000.0],["2026-05-27",1637.35,1639.13,1583.0,1597.87,1361600.0],["2026-05-28",1617.09,1627.53,1580.0,1605.77,971600.0],["2026-05-29",1633.47,1654.2,1604.86,1612.76,1069400.0],["2026-06-01",1594.47,1646.53,1585.61,1628.5699,1058900.0],["2026-06-02",1659.6899,1708.3199,1647.59,1705.37,1484000.0],["2026-06-03",1709.3101,1743.27,1690.0,1726.36,1826900.0],["2026-06-04",1679.8,1779.29,1672.4301,1757.47,2248200.0],["2026-06-05",1685.36,1705.48,1638.38,1641.74,2744600.0],["2026-06-08",1732.79,1769.49,1719.02,1749.04,2062100.0],["2026-06-09",1776.62,1831.11,1676.28,1777.77,3151400.0],["2026-06-10",1746.46,1812.0,1723.21,1734.1899,2586400.0],["2026-06-11",1780.0,1903.5,1775.1,1899.48,2965600.0],["2026-06-12",1847.62,1892.8,1839.0,1863.55,2529600.0],["2026-06-15",1894.54,1913.7,1865.0,1892.66,2339100.0],["2026-06-16",1872.01,1881.16,1802.61,1803.89,1797600.0],["2026-06-17",1897.2,1938.49,1865.3199,1867.83,2322900.0],["2026-06-18",1924.1801,1942.87,1909.53,1929.6801,2406100.0],["2026-06-22",1953.52,1959.04,1886.4399,1929.25,1793300.0],["2026-06-23",1777.7,1812.95,1755.97,1778.46,2415700.0],["2026-06-24",1750.42,1779.65,1730.29,1762.77,2028200.0],["2026-06-25",1855.5,1855.91,1777.04,1841.1801,2197000.0],["2026-06-26",1781.66,1809.0,1767.64,1794.62,2840000.0],["2026-06-29",1798.95,1886.12,1772.52,1883.11,1760500.0],["2026-06-30",1915.5,1999.96,1913.88,1989.4399,2712600.0],["2026-07-01",1916.28,1943.0,1832.63,1843.04,2584700.0],["2026-07-02",1843.98,1858.4,1748.02,1769.3199,2699100.0],["2026-07-06",1830,1868.6,1813.33,1825.07,1945877.940469],["2026-07-07",1737.125,1761.04,1717.31,1747.28,1863407.385127],["2026-07-08",1733.68,1780.66,1729.38,1768.65,1422620.618338],["2026-07-09",1835.46,1858.73,1796.76,1804.25,1547542.271934],["2026-07-10",1783.88,1815.18,1766.66,1797.32,1218422.045555],["2026-07-13",1773.54,1775.79,1718.0801,1726.04,1416363.156642],["2026-07-14",1787.445,1798.27,1749.86,1775.64,2466121.170157],["2026-07-15",1825.06,1830,1735.65,1815.27,4188381.088307],["2026-07-16",1796.91,1853.45,1779.12,1784.87,2571575.023504],["2026-07-17",1733.78,1790.91,1703.4,1747.58,2206921.274119],["2026-07-20",1778.69,1798.34,1728.6,1739.02,1636872.471158],["2026-07-21",1801.2,1823.88,1785.54,1801.51,1678152.327692],["2026-07-22",1767.65,1817.2,1767.04,1801.86,1004263.937134],["2026-07-23",1782.12,1823.575,1780.2375,1803,1103999.005918],["2026-07-24",1789.88,1797.87,1739.88,1757.09,1313992.393034],["2026-07-27",1739.19,1746.7,1613.34,1655.26,3325047.905668],["2026-07-28",1580.5,1599.88,1553.58,1582.95,3014552.363147],["2026-07-29",1569.39,1621.46,1530.64,1550.69,2538135.28664],["2026-07-30",1645.07,1676.78,1626.44,1651.44,2168404.903502],["2026-07-31",1683.38,1692.15,1624.71,1629,1598914.100234],["2026-08-03",1609.69,1655.1975,1582,1642.52,1435590.819122],["2026-08-04",1700.04,1717.56,1686.01,1711.89,1524369.496496],["2026-08-05",1700.42,1729.06,1671.75,1678.22,1220682.735296],["2026-08-06",1695.39,1735.53,1672.11,1704.37,1061897.564985],["2026-08-07",1759.71,1761.31,1720.11,1740.99,1062974.623042],["2026-08-10",1793.01,1794.47,1743.64,1754.37,548074.341843],["2026-08-11",1793.93,1819.59,1778.32,1799.38,1478479.909374],["2026-08-12",1832.63,1845,1807.38,1810.07,1387380.28118],["2026-08-13",1819.065,1873.685,1813.3,1847.9,1235904.648208],["2026-08-14",1839.19,1853.315,1820.41,1844.08,928100.663117]]}