{"t":"COF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-11-16",3.6959,3.7247,3.6959,3.6959,8343900.0],["1994-11-17",3.6959,3.7536,3.667,3.7536,4872000.0],["1994-11-18",3.7825,3.8402,3.7536,3.8114,1468800.0],["1994-11-21",3.8402,3.8402,3.7247,3.7247,348600.0],["1994-11-22",3.6959,3.7247,3.5515,3.5515,709800.0],["1994-11-23",3.5226,3.5804,3.4938,3.5226,906600.0],["1994-11-25",3.5226,3.5804,3.5226,3.5804,132600.0],["1994-11-28",3.6092,3.6092,3.5226,3.5226,280500.0],["1994-11-29",3.5226,3.5515,3.5226,3.5515,187500.0],["1994-11-30",3.5226,3.5515,3.5226,3.5226,130800.0],["1994-12-01",3.5515,3.5515,3.4071,3.4071,794400.0],["1994-12-02",3.4071,3.4071,3.3783,3.4071,54600.0],["1994-12-05",3.4071,3.4071,3.3783,3.4071,19800.0],["1994-12-06",3.4071,3.4071,3.3783,3.3783,91200.0],["1994-12-07",3.4071,3.4071,3.3494,3.3494,77700.0],["1994-12-08",3.3494,3.3783,3.3205,3.3205,169200.0],["1994-12-09",3.2916,3.2916,3.205,3.2339,272100.0],["1994-12-12",3.2916,3.3783,3.2628,3.2916,284400.0],["1994-12-13",3.2916,3.2916,3.2628,3.2628,146100.0],["1994-12-14",3.2916,3.3494,3.2916,3.3205,442200.0],["1994-12-15",3.3205,3.3783,3.3205,3.3494,274200.0],["1994-12-16",3.3783,3.5515,3.3783,3.5515,442500.0],["1994-12-19",3.5226,3.5226,3.4649,3.4938,47400.0],["1994-12-20",3.4938,3.5515,3.4938,3.4938,128400.0],["1994-12-21",3.5226,3.5804,3.5226,3.5804,96600.0],["1994-12-22",3.5804,3.6092,3.5226,3.6092,248400.0],["1994-12-23",3.6381,3.6959,3.6381,3.6959,189600.0],["1994-12-27",3.6959,3.7536,3.667,3.7247,113700.0],["1994-12-28",3.6959,3.7247,3.6959,3.7247,62100.0],["1994-12-29",3.7247,3.7247,3.6959,3.6959,190800.0],["1994-12-30",3.6959,3.6959,3.6959,3.6959,15900.0],["1995-01-03",3.7247,3.7247,3.6381,3.6959,93300.0],["1995-01-04",3.6959,3.7247,3.667,3.7247,45300.0],["1995-01-05",3.7247,3.7536,3.667,3.7247,54300.0],["1995-01-06",3.667,3.667,3.6092,3.6381,294000.0],["1995-01-09",3.667,3.667,3.6381,3.6381,24000.0],["1995-01-10",3.6381,3.667,3.6381,3.667,19200.0],["1995-01-11",3.6381,3.6381,3.6381,3.6381,10800.0],["1995-01-12",3.6381,3.6381,3.6381,3.6381,76200.0],["1995-01-13",3.6381,3.6381,3.5804,3.6381,84600.0],["1995-01-16",3.667,3.7247,3.667,3.6959,834300.0],["1995-01-17",3.6959,3.6959,3.6959,3.6959,186300.0],["1995-01-18",3.6959,3.6959,3.6092,3.6381,60900.0],["1995-01-19",3.6381,3.6381,3.6092,3.6092,48600.0],["1995-01-20",3.6092,3.6092,3.5804,3.5804,43500.0],["1995-01-23",3.6092,3.6092,3.5515,3.5804,115200.0],["1995-01-24",3.6092,3.6092,3.6092,3.6092,35100.0],["1995-01-25",3.6093,3.7825,3.6093,3.7247,83100.0],["1995-01-26",3.7247,3.7536,3.6959,3.6959,92100.0],["1995-01-27",3.7247,3.7247,3.6959,3.7247,24300.0],["1995-01-30",3.7247,3.7247,3.6959,3.7247,70800.0],["1995-01-31",3.7247,3.7392,3.6959,3.7392,354000.0],["1995-02-01",3.7536,3.7825,3.7247,3.7825,133200.0],["1995-02-02",3.7825,3.898,3.7825,3.8691,306600.0],["1995-02-03",3.8402,3.8691,3.8114,3.8691,278700.0],["1995-02-06",3.8691,3.898,3.8402,3.8691,227100.0],["1995-02-07",3.8691,3.8691,3.8114,3.8402,361500.0],["1995-02-08",3.8402,3.9557,3.8114,3.9269,494400.0],["1995-02-09",3.9846,4.1001,3.9846,4.0135,214200.0],["1995-02-10",4.0424,4.0424,3.9269,3.9557,137400.0],["1995-02-13",3.9557,3.9557,3.8691,3.898,516300.0],["1995-02-14",3.8691,3.8691,3.7536,3.7825,1084800.0],["1995-02-15",3.7825,3.9557,3.7825,3.9557,870000.0],["1995-02-16",3.9557,3.9557,3.898,3.9269,347700.0],["1995-02-17",3.9269,3.9269,3.898,3.9269,154200.0],["1995-02-21",3.9269,3.9557,3.898,3.9557,644400.0],["1995-02-22",3.9557,4.0424,3.9557,4.0135,874800.0],["1995-02-23",4.0424,4.0712,4.0135,4.0135,1391700.0],["1995-02-24",4.0135,4.0135,3.9269,3.9557,830700.0],["1995-02-27",3.9269,3.9557,3.898,3.9269,310500.0],["1995-02-28",3.9846,4.2156,3.9846,4.2156,3169500.0],["1995-03-01",4.2445,4.5043,4.2156,4.4755,3259200.0],["1995-03-02",4.5043,4.6198,4.4755,4.591,2352900.0],["1995-03-03",4.591,4.591,4.4755,4.4755,1156800.0],["1995-03-06",4.3888,4.4466,4.3311,4.36,1407900.0],["1995-03-07",4.3311,4.3888,4.3311,4.3888,1043100.0],["1995-03-08",4.4177,4.4755,4.4177,4.4177,774300.0],["1995-03-09",4.4177,4.4177,4.3888,4.4177,480000.0],["1995-03-10",4.3888,4.4177,4.3311,4.36,770400.0],["1995-03-13",4.3888,4.3888,4.36,4.36,583200.0],["1995-03-14",4.4177,4.4755,4.36,4.4755,1176600.0],["1995-03-15",4.4755,4.5332,4.4466,4.4755,1154700.0],["1995-03-16",4.5043,4.5043,4.2734,4.3311,1067100.0],["1995-03-17",4.2733,4.3888,4.2733,4.3022,1276500.0],["1995-03-20",4.3022,4.4177,4.2734,4.4177,735000.0],["1995-03-21",4.4177,4.5043,4.3311,4.3311,1121100.0],["1995-03-22",4.36,4.3888,4.3022,4.3888,452700.0],["1995-03-23",4.36,4.36,4.3022,4.3311,672600.0],["1995-03-24",4.3022,4.4177,4.3022,4.3311,1575600.0],["1995-03-27",4.36,4.4755,4.36,4.4755,937500.0],["1995-03-28",4.4466,4.5043,4.4177,4.4466,741300.0],["1995-03-29",4.4466,4.5043,4.3888,4.3888,1026900.0],["1995-03-30",4.4177,4.4177,4.36,4.4177,700200.0],["1995-03-31",4.4755,4.4755,4.36,4.4177,720300.0],["1995-04-03",4.4177,4.4177,4.36,4.4177,462300.0],["1995-04-04",4.4177,4.4466,4.36,4.36,529800.0],["1995-04-05",4.3022,4.4177,4.3022,4.3022,1110900.0],["1995-04-06",4.3311,4.36,4.3311,4.3311,546000.0],["1995-04-07",4.36,4.36,4.2156,4.2156,1371000.0],["1995-04-10",4.2445,4.4177,4.2445,4.4177,1105500.0],["1995-04-11",4.3888,4.5043,4.3888,4.4177,620700.0],["1995-04-12",4.5043,4.6487,4.5043,4.591,2507400.0],["1995-04-13",4.591,4.7353,4.591,4.7065,1372200.0],["1995-04-17",4.7353,4.822,4.7065,4.7065,832800.0],["1995-04-18",4.7353,4.7353,4.6487,4.6776,2180100.0],["1995-04-19",4.6776,4.7642,4.4755,4.5621,2268000.0],["1995-04-20",4.5621,4.7065,4.5332,4.6198,2178300.0],["1995-04-21",4.6198,4.6198,4.5621,4.5621,675000.0],["1995-04-24",4.5621,4.591,4.5043,4.591,459300.0],["1995-04-25",4.5621,4.6198,4.5621,4.5621,781500.0],["1995-04-26",4.591,4.6487,4.5332,4.6198,1323300.0],["1995-04-27",4.6198,4.6487,4.591,4.6487,456000.0],["1995-04-28",4.6487,4.7065,4.591,4.6487,1125900.0],["1995-05-01",4.6487,4.6487,4.4466,4.5043,719400.0],["1995-05-02",4.5332,4.6487,4.5332,4.6487,987900.0],["1995-05-03",4.6487,4.7931,4.6487,4.7642,1772700.0],["1995-05-04",4.7828,4.8407,4.6378,4.7248,1530900.0],["1995-05-05",4.6958,4.8117,4.6958,4.7828,762000.0],["1995-05-08",4.7538,4.8407,4.7538,4.8407,460500.0],["1995-05-09",4.8697,4.9857,4.8697,4.9857,986100.0],["1995-05-10",5.0726,5.0726,4.8987,5.0147,856800.0],["1995-05-11",5.0436,5.0436,4.9277,4.9857,659700.0],["1995-05-12",4.9857,5.0436,4.9857,4.9857,769800.0],["1995-05-15",4.9857,5.0146,4.8407,4.9277,266700.0],["1995-05-16",4.9567,5.1016,4.9567,5.1016,1050900.0],["1995-05-17",5.1016,5.2176,5.0726,5.0726,894900.0],["1995-05-18",5.0436,5.0436,4.8987,4.9567,648000.0],["1995-05-19",4.8987,4.9277,4.7538,4.8407,368100.0],["1995-05-22",4.8697,4.9277,4.8407,4.9277,693900.0],["1995-05-23",4.8987,5.1596,4.8987,5.0436,1245900.0],["1995-05-24",5.0436,5.0726,4.9857,5.0436,943800.0],["1995-05-25",5.0436,5.0436,4.9277,4.9567,497700.0],["1995-05-26",4.9857,4.9857,4.9567,4.9857,390300.0],["1995-05-30",4.9857,5.0147,4.8407,4.8697,384600.0],["1995-05-31",4.8407,4.8697,4.7538,4.8697,1002600.0],["1995-06-01",4.7828,4.9857,4.6958,4.9857,3034800.0],["1995-06-02",4.9277,5.1306,4.8697,5.1016,2133900.0],["1995-06-05",5.0726,5.1886,5.0726,5.1016,860100.0],["1995-06-06",5.1016,5.1306,5.0147,5.0147,396000.0],["1995-06-07",5.0147,5.0147,4.8987,4.8987,525000.0],["1995-06-08",4.9277,4.9567,4.8697,4.8697,496800.0],["1995-06-09",4.8697,4.8697,4.7248,4.8117,1050300.0],["1995-06-12",4.7828,4.8407,4.7828,4.7828,498600.0],["1995-06-13",4.8407,4.9857,4.8117,4.9277,620400.0],["1995-06-14",4.9857,4.9857,4.8987,4.8987,522900.0],["1995-06-15",4.9857,5.0436,4.8987,4.9567,807600.0],["1995-06-16",4.9567,5.0436,4.8987,5.0436,1255500.0],["1995-06-19",5.0726,5.1306,5.0436,5.1016,872100.0],["1995-06-20",5.1596,5.2176,5.1016,5.1306,1350000.0],["1995-06-21",5.1596,5.1886,5.0726,5.1016,1056900.0],["1995-06-22",5.0726,5.1306,5.0726,5.0726,1039500.0],["1995-06-23",5.1016,5.1306,5.0436,5.1016,268500.0],["1995-06-26",5.0436,5.0726,4.8987,4.9857,534900.0],["1995-06-27",5.0436,5.0436,4.6668,4.6958,1230300.0],["1995-06-28",4.7538,4.7538,4.6088,4.6378,1972500.0],["1995-06-29",4.6378,4.7828,4.6088,4.6958,1941300.0],["1995-06-30",4.7248,4.8117,4.5219,4.5509,2285400.0],["1995-07-03",4.5219,4.6088,4.5219,4.5799,416400.0],["1995-07-05",4.5509,4.6668,4.5219,4.6668,1657200.0],["1995-07-06",4.7248,4.8697,4.7248,4.8407,1308600.0],["1995-07-07",4.8987,4.9567,4.8407,4.9277,766200.0],["1995-07-10",4.9857,5.1886,4.9567,5.1886,1336200.0],["1995-07-11",5.0436,5.1886,5.0146,5.1886,1636800.0],["1995-07-12",5.2755,5.4494,5.2465,5.2755,1351200.0],["1995-07-13",5.2465,5.2465,5.0436,5.1596,1132500.0],["1995-07-14",5.1306,5.1306,4.8987,4.9567,963000.0],["1995-07-17",4.9567,5.0726,4.9277,5.0147,633000.0],["1995-07-18",4.9857,5.1596,4.9857,5.0147,1637400.0],["1995-07-19",5.1016,5.2176,4.9857,5.0436,1749900.0],["1995-07-20",5.1016,5.2755,5.1016,5.2176,1734000.0],["1995-07-21",5.1886,5.2465,5.1886,5.2465,2566800.0],["1995-07-24",5.2755,5.3045,5.2176,5.2755,581400.0],["1995-07-25",5.2755,5.3915,5.2465,5.3915,1042800.0],["1995-07-26",5.3915,5.3915,5.3045,5.3625,903900.0],["1995-07-27",5.3625,5.4784,5.3625,5.4784,561600.0],["1995-07-28",5.4784,5.5944,5.4784,5.5654,916800.0],["1995-07-31",5.5074,5.5364,5.4784,5.5074,329700.0],["1995-08-01",5.5074,5.5364,5.4784,5.5074,299100.0],["1995-08-02",5.5654,5.6234,5.5074,5.5074,319200.0],["1995-08-03",5.4494,5.4784,5.4205,5.4494,883200.0],["1995-08-04",5.4971,5.5262,5.439,5.4971,478200.0],["1995-08-07",5.5553,5.7007,5.5262,5.6717,205500.0],["1995-08-08",5.6426,5.6426,5.4971,5.5262,324900.0],["1995-08-09",5.5553,5.5844,5.4681,5.4971,393300.0],["1995-08-10",5.439,5.439,5.2063,5.2936,604800.0],["1995-08-11",5.3226,5.4099,5.3226,5.3808,592200.0],["1995-08-14",5.3517,5.4971,5.3517,5.4971,209100.0],["1995-08-15",5.4971,5.5262,5.4099,5.5262,392400.0],["1995-08-16",5.7007,5.8462,5.6717,5.8171,1821600.0],["1995-08-17",5.9916,6.0498,5.8753,5.9043,1470300.0],["1995-08-18",5.9334,6.0207,5.9043,6.0207,1061700.0],["1995-08-21",6.0498,6.137,5.9916,6.0207,1090800.0],["1995-08-22",6.0207,6.0207,5.9625,5.9916,676500.0],["1995-08-23",6.0207,6.0789,6.0207,6.0498,1199100.0],["1995-08-24",6.0498,6.0498,5.9916,6.0207,627900.0],["1995-08-25",6.0498,6.0498,5.9916,6.0207,852900.0],["1995-08-28",6.0498,6.0498,5.8171,5.8753,965400.0],["1995-08-29",5.9334,5.9334,5.8753,5.9334,1081200.0],["1995-08-30",5.9916,6.0789,5.9916,6.0789,1369500.0],["1995-08-31",6.1079,6.1079,6.0498,6.0498,282900.0],["1995-09-01",6.0789,6.2825,6.0498,6.2825,579900.0],["1995-09-05",6.2825,6.486,6.1952,6.4279,1095000.0],["1995-09-06",6.3988,6.5442,6.3115,6.3406,1263900.0],["1995-09-07",6.3988,6.5151,6.3988,6.4861,1010700.0],["1995-09-08",6.4861,6.6896,6.457,6.5733,522900.0],["1995-09-11",6.6024,6.6896,6.5733,6.6606,602400.0],["1995-09-12",6.6606,6.6606,6.5733,6.6315,901200.0],["1995-09-13",6.6315,6.6897,6.5733,6.6897,590100.0],["1995-09-14",6.6897,6.8642,6.6897,6.8642,888900.0],["1995-09-15",6.806,6.8932,6.6896,6.7478,1400700.0],["1995-09-18",6.5733,6.6315,6.2825,6.4279,2009700.0],["1995-09-19",6.3697,6.4279,6.1952,6.3115,1443600.0],["1995-09-20",6.2825,6.457,6.1661,6.4279,1197000.0],["1995-09-21",6.457,6.6606,6.457,6.6024,1110000.0],["1995-09-22",6.457,6.6024,6.4279,6.6024,1347300.0],["1995-09-25",6.5733,6.5733,6.3406,6.3988,332100.0],["1995-09-26",6.3988,6.457,6.3406,6.3988,371100.0],["1995-09-27",6.3988,6.3988,6.137,6.2243,812100.0],["1995-09-28",6.2534,6.3697,6.2534,6.3697,617100.0],["1995-09-29",6.3406,6.8351,6.3406,6.8351,1134900.0],["1995-10-02",6.806,6.806,6.6606,6.6606,481500.0],["1995-10-03",6.7187,6.7187,6.4861,6.5733,651900.0],["1995-10-04",6.5733,6.5733,6.457,6.5442,233700.0],["1995-10-05",6.5442,6.6897,6.5151,6.6897,282300.0],["1995-10-06",6.6896,6.6896,6.5733,6.6315,124500.0],["1995-10-09",6.6315,6.6315,6.457,6.4861,152400.0],["1995-10-10",6.3697,6.3697,6.2534,6.3115,426000.0],["1995-10-11",6.3115,6.3697,6.2534,6.3406,308700.0],["1995-10-12",6.3697,6.4861,6.3115,6.3697,377400.0],["1995-10-13",6.3988,6.7769,6.3988,6.6897,968400.0],["1995-10-16",6.6606,6.6606,6.5733,6.6315,165300.0],["1995-10-17",6.7187,6.7187,6.3988,6.457,532200.0],["1995-10-18",6.5151,6.5733,6.1661,6.1952,2778000.0],["1995-10-19",6.2534,6.3697,6.1952,6.3115,1185900.0],["1995-10-20",6.2825,6.3115,6.137,6.1661,1298700.0],["1995-10-23",6.1661,6.2825,6.1661,6.1952,787500.0],["1995-10-24",6.2243,6.3115,6.1079,6.1079,788100.0],["1995-10-25",6.1079,6.137,5.6426,5.9043,2077500.0],["1995-10-26",5.9043,6.0207,5.7298,5.9334,821400.0],["1995-10-27",5.788,6.1079,5.7298,6.1079,1077600.0],["1995-10-30",6.1079,6.1079,5.8753,5.9043,276300.0],["1995-10-31",5.9043,5.9916,5.5844,5.7007,730200.0],["1995-11-01",5.7298,5.9625,5.6426,5.9625,780000.0],["1995-11-02",5.8753,6.137,5.8171,6.137,402300.0],["1995-11-03",6.1265,6.2724,6.1265,6.1557,696300.0],["1995-11-06",6.1557,6.214,6.1265,6.214,782400.0],["1995-11-07",6.214,6.214,6.1557,6.1849,500700.0],["1995-11-08",6.214,6.3307,6.1849,6.3016,258300.0],["1995-11-09",6.2432,6.4183,6.2432,6.3307,607500.0],["1995-11-10",6.2724,6.3016,6.214,6.214,183000.0],["1995-11-13",6.1557,6.214,6.1265,6.1849,274200.0],["1995-11-14",6.1265,6.1265,6.0682,6.0682,276600.0],["1995-11-15",6.039,6.0682,5.8056,5.864,607800.0],["1995-11-16",5.864,6.039,5.864,5.9515,270300.0],["1995-11-17",5.9515,5.9515,5.8348,5.8931,361500.0],["1995-11-20",5.9223,5.9223,5.7181,5.7473,677100.0],["1995-11-21",5.7181,5.7473,5.543,5.5722,430800.0],["1995-11-22",5.6014,5.6014,5.4555,5.4847,1599300.0],["1995-11-24",5.5139,5.6014,5.4847,5.5722,863700.0],["1995-11-27",5.5722,5.6014,5.4847,5.5139,609900.0],["1995-11-28",5.5139,5.5139,5.3972,5.4847,602100.0],["1995-11-29",5.5139,5.6889,5.5139,5.543,1827600.0],["1995-11-30",5.7764,5.8931,5.7473,5.8931,601200.0],["1995-12-01",5.8348,6.1265,5.8348,5.9807,543300.0],["1995-12-04",6.0098,6.214,5.9807,6.1557,550500.0],["1995-12-05",6.1557,6.2432,6.1265,6.2432,776400.0],["1995-12-06",6.2432,6.2724,6.039,6.0974,644100.0],["1995-12-07",6.0974,6.0974,5.8931,6.0098,351300.0],["1995-12-08",6.0098,6.0098,5.9223,5.9223,366900.0],["1995-12-11",5.9515,5.9807,5.8931,5.9515,168000.0],["1995-12-12",5.8931,5.9223,5.8056,5.8348,154200.0],["1995-12-13",5.864,5.9223,5.7473,5.8056,381300.0],["1995-12-14",5.8056,5.8056,5.368,5.4847,1485600.0],["1995-12-15",5.4847,5.6306,5.4847,5.5139,935100.0],["1995-12-18",5.5139,5.5139,5.3097,5.3972,987000.0],["1995-12-19",5.3388,5.5722,5.3388,5.5722,906900.0],["1995-12-20",5.5722,5.5722,5.368,5.4555,1534800.0],["1995-12-21",5.4555,5.6306,5.4264,5.5722,1581900.0],["1995-12-22",5.6306,5.7764,5.6014,5.6597,900300.0],["1995-12-26",5.6306,5.7181,5.6306,5.6597,286200.0],["1995-12-27",5.6597,5.6889,5.6306,5.6306,464100.0],["1995-12-28",5.6014,5.6306,5.5139,5.5139,632100.0],["1995-12-29",5.5139,5.5722,5.4847,5.5722,798900.0],["1996-01-02",5.543,5.543,5.4555,5.4555,477300.0],["1996-01-03",5.543,5.7473,5.543,5.6889,371400.0],["1996-01-04",5.6889,5.7473,5.5139,5.5139,593700.0],["1996-01-05",5.4847,5.5722,5.4847,5.543,549000.0],["1996-01-08",5.543,5.6306,5.543,5.6306,157500.0],["1996-01-09",5.6306,5.7181,5.543,5.5722,522600.0],["1996-01-10",5.5139,5.5139,5.2513,5.2513,802200.0],["1996-01-11",5.3097,5.3972,5.3097,5.368,1362600.0],["1996-01-12",5.3097,5.3388,5.193,5.2221,1610400.0],["1996-01-15",5.2513,5.2513,5.0763,5.1054,1642200.0],["1996-01-16",5.1346,5.2513,5.1346,5.193,680400.0],["1996-01-17",5.2221,5.6306,5.2221,5.5722,2289000.0],["1996-01-18",5.7764,5.7764,5.6597,5.7181,1306800.0],["1996-01-19",5.7181,5.864,5.6889,5.8348,1419000.0],["1996-01-22",5.864,6.0098,5.864,5.9807,1104000.0],["1996-01-23",6.0098,6.0974,6.0098,6.0974,1107600.0],["1996-01-24",6.039,6.039,5.6597,5.8348,2760600.0],["1996-01-25",6.0098,6.214,5.9515,6.214,1086900.0],["1996-01-26",6.2432,6.2432,5.9807,6.1265,1248900.0],["1996-01-29",6.1557,6.1557,5.9807,6.0682,431700.0],["1996-01-30",6.039,6.0682,6.0098,6.0682,403800.0],["1996-01-31",6.039,6.3016,6.0098,6.2724,1879500.0],["1996-02-01",6.3016,6.3016,6.1557,6.2432,1199400.0],["1996-02-02",6.2327,6.5253,6.2327,6.379,2105400.0],["1996-02-05",6.2912,6.2912,6.1742,6.2034,525900.0],["1996-02-06",6.1742,6.2034,5.9986,6.0864,816300.0],["1996-02-07",6.1449,6.2619,6.1156,6.1449,690600.0],["1996-02-08",6.2034,6.2327,6.1742,6.2034,614700.0],["1996-02-09",6.2034,6.3497,6.2034,6.2912,635700.0],["1996-02-12",6.2619,6.3205,6.1449,6.2327,545400.0],["1996-02-13",6.2034,6.5546,6.1449,6.4668,1220100.0],["1996-02-14",6.4083,6.5546,6.4083,6.4668,671100.0],["1996-02-15",6.379,6.496,6.2619,6.2912,500400.0],["1996-02-16",6.2327,6.3205,6.2327,6.2619,563100.0],["1996-02-20",6.2034,6.2034,6.0571,6.0864,423600.0],["1996-02-21",6.0571,6.2034,6.0571,6.1156,476400.0],["1996-02-22",6.2327,6.3205,6.1449,6.2619,579000.0],["1996-02-23",6.2327,6.379,6.2327,6.379,695100.0],["1996-02-26",6.4083,6.4083,6.2619,6.3205,580800.0],["1996-02-27",6.3205,6.3205,6.1449,6.1742,381900.0],["1996-02-28",6.2034,6.3205,6.2034,6.2327,557700.0],["1996-02-29",6.2034,6.2912,6.1449,6.2619,753600.0],["1996-03-01",6.2912,6.2912,6.1449,6.1742,666300.0],["1996-03-04",6.2034,6.3205,6.2034,6.2619,416100.0],["1996-03-05",6.2327,6.3497,6.2034,6.2619,937200.0],["1996-03-06",6.2619,6.2619,6.1449,6.2034,603600.0],["1996-03-07",6.1449,6.1742,6.1156,6.1449,296700.0],["1996-03-08",5.9693,5.9986,5.5597,5.6475,1207800.0],["1996-03-11",5.6475,5.8523,5.6182,5.8523,1164900.0],["1996-03-12",5.7645,5.823,5.6767,5.7938,553800.0],["1996-03-13",5.7938,5.7938,5.6767,5.7352,749100.0],["1996-03-14",5.7645,5.9401,5.7645,5.8815,1775400.0],["1996-03-15",5.8523,5.8523,5.7645,5.7938,990900.0],["1996-03-18",5.9108,6.0864,5.823,6.0864,1247400.0],["1996-03-19",6.2619,6.4083,6.2619,6.379,2922300.0],["1996-03-20",6.5546,6.7301,6.4375,6.5253,1590000.0],["1996-03-21",6.496,6.496,6.2619,6.3205,983100.0],["1996-03-22",6.3205,6.4375,6.2034,6.4375,598500.0],["1996-03-25",6.4375,6.5253,6.4375,6.4668,1081800.0],["1996-03-26",6.4668,6.4668,6.3205,6.3205,292200.0],["1996-03-27",6.379,6.4375,6.3497,6.379,348600.0],["1996-03-28",6.3497,6.4083,6.2619,6.4083,297600.0],["1996-03-29",6.4083,6.4375,6.379,6.4375,493200.0],["1996-04-01",6.4375,6.6716,6.4083,6.6716,1332600.0],["1996-04-02",6.7301,6.7301,6.4375,6.4668,801600.0],["1996-04-03",6.4668,6.5253,6.379,6.4668,464700.0],["1996-04-04",6.4668,6.496,6.379,6.4083,280500.0],["1996-04-08",6.1449,6.2619,6.1449,6.2327,706800.0],["1996-04-09",6.2912,6.2912,6.1449,6.1449,621600.0],["1996-04-10",6.1449,6.1742,6.1156,6.1449,579300.0],["1996-04-11",6.1449,6.1449,5.8523,5.8523,1425300.0],["1996-04-12",5.8815,6.0864,5.8523,6.0279,486600.0],["1996-04-15",6.0571,6.0571,5.9108,5.9401,330000.0],["1996-04-16",5.9693,6.0279,5.8523,5.8815,955800.0],["1996-04-17",5.9108,6.1156,5.8523,6.0571,1256100.0],["1996-04-18",6.0864,6.4375,6.0279,6.4375,1168500.0],["1996-04-19",6.4375,6.4668,6.3205,6.379,509100.0],["1996-04-22",6.4375,6.4668,6.3205,6.379,551400.0],["1996-04-23",6.3205,6.7301,6.3205,6.6716,1182000.0],["1996-04-24",6.6716,6.8179,6.6131,6.6423,899400.0],["1996-04-25",6.6423,6.6716,6.5838,6.6131,249600.0],["1996-04-26",6.6025,7.0133,6.6025,7.0133,842100.0],["1996-04-29",6.9253,7.072,6.9253,7.072,578400.0],["1996-04-30",7.0427,7.072,6.9253,6.9253,1189800.0],["1996-05-01",6.9253,7.0427,6.8666,6.984,696300.0],["1996-05-02",6.8666,6.9547,6.7492,6.7786,1226400.0],["1996-05-03",6.8373,6.8666,6.7199,6.7492,189000.0],["1996-05-06",6.7492,6.7492,6.4558,6.5145,247800.0],["1996-05-07",6.5732,6.6319,6.3971,6.3971,288000.0],["1996-05-08",6.3971,6.5732,6.3384,6.5438,696600.0],["1996-05-09",6.5732,6.5732,6.3678,6.4851,209100.0],["1996-05-10",6.6025,6.8373,6.6025,6.8079,412200.0],["1996-05-13",6.8079,7.0427,6.8079,6.9547,719400.0],["1996-05-14",6.9547,6.984,6.896,6.9253,365700.0],["1996-05-15",6.9253,6.984,6.8079,6.8373,220500.0],["1996-05-16",6.8373,6.8373,6.6612,6.6906,332700.0],["1996-05-17",6.7492,6.8079,6.7199,6.7786,298800.0],["1996-05-20",6.8373,6.984,6.7786,6.9253,487500.0],["1996-05-21",7.072,7.3361,7.072,7.1894,1390500.0],["1996-05-22",7.1601,7.6002,7.1307,7.4535,1394400.0],["1996-05-23",7.6002,7.6002,7.4535,7.4535,885900.0],["1996-05-24",7.4535,7.5709,7.4535,7.5415,569700.0],["1996-05-28",7.5709,7.5709,7.3068,7.3068,435900.0],["1996-05-29",7.2774,7.2774,7.1014,7.1014,727800.0],["1996-05-30",7.1601,7.2774,7.0133,7.1894,598500.0],["1996-05-31",7.2188,7.2188,7.072,7.1307,258000.0],["1996-06-03",7.1014,7.2188,7.1014,7.1601,679500.0],["1996-06-04",7.1894,7.2774,7.1894,7.1894,268200.0],["1996-06-05",7.2188,7.2188,7.1014,7.1894,189000.0],["1996-06-06",7.2774,7.3361,7.1014,7.1014,677400.0],["1996-06-07",7.1014,7.1014,6.984,7.072,253200.0],["1996-06-10",7.1307,7.1307,6.984,7.072,269700.0],["1996-06-11",7.1014,7.1014,6.9547,7.0427,538800.0],["1996-06-12",7.0427,7.072,6.7786,6.7786,706200.0],["1996-06-13",6.8079,6.8079,6.6612,6.8079,739200.0],["1996-06-14",6.7786,7.0427,6.7492,6.9547,437400.0],["1996-06-17",6.896,7.0133,6.8666,6.9547,259500.0],["1996-06-18",7.0133,7.3948,7.0133,7.2774,1615200.0],["1996-06-19",7.3068,7.3361,7.1014,7.1307,2315700.0],["1996-06-20",7.0133,7.1014,6.8373,6.8666,2403600.0],["1996-06-21",6.9253,6.984,6.8079,6.8079,917700.0],["1996-06-24",6.8373,6.8373,6.7492,6.8079,416400.0],["1996-06-25",6.8373,6.8373,6.6906,6.7492,382200.0],["1996-06-26",6.8079,6.8079,6.7199,6.7199,224100.0],["1996-06-27",6.7199,6.7492,6.6906,6.7492,977400.0],["1996-06-28",6.7199,6.7786,6.6025,6.6906,758100.0],["1996-07-01",6.6612,6.8373,6.6612,6.8079,330900.0],["1996-07-02",6.8079,6.8079,6.7492,6.8079,351600.0],["1996-07-03",6.7786,6.8373,6.7786,6.8373,425400.0],["1996-07-05",6.7492,6.7492,6.6906,6.7199,329700.0],["1996-07-08",6.6612,6.7492,6.4851,6.4851,871800.0],["1996-07-09",6.4558,6.5438,6.4265,6.4851,557700.0],["1996-07-10",6.5145,6.5732,6.3678,6.3971,380700.0],["1996-07-11",6.3678,6.3678,6.1037,6.1917,312000.0],["1996-07-12",6.2504,6.2504,6.1624,6.2504,298800.0],["1996-07-15",6.2504,6.2504,6.045,6.133,729600.0],["1996-07-16",6.1037,6.1037,5.8689,6.0743,813000.0],["1996-07-17",6.1624,6.3971,6.1624,6.3678,433500.0],["1996-07-18",6.3971,6.7492,6.2504,6.7199,1384800.0],["1996-07-19",6.6612,6.7492,6.6025,6.7199,505200.0],["1996-07-22",6.7199,6.7199,6.6319,6.7199,246000.0],["1996-07-23",6.6906,6.7492,6.6612,6.7199,1113300.0],["1996-07-24",6.6612,6.7492,6.6319,6.6906,1006500.0],["1996-07-25",6.7492,6.8666,6.7199,6.8373,507300.0],["1996-07-26",6.8373,6.896,6.8373,6.896,321900.0],["1996-07-29",6.896,6.896,6.7492,6.7492,265200.0],["1996-07-30",6.8079,6.8079,6.6906,6.7786,195600.0],["1996-07-31",6.7786,6.8079,6.7199,6.7786,231000.0],["1996-08-01",6.7974,6.9151,6.768,6.8857,250200.0],["1996-08-02",6.974,7.2094,6.9446,7.2094,477000.0],["1996-08-05",7.18,7.2094,7.1505,7.18,180000.0],["1996-08-06",7.1505,7.2682,7.1505,7.2388,431700.0],["1996-08-07",7.2094,7.2094,7.0623,7.1211,343800.0],["1996-08-08",7.0917,7.1505,6.974,7.0328,300300.0],["1996-08-09",7.0917,7.1505,7.0328,7.1211,378000.0],["1996-08-12",7.1505,7.3859,7.1211,7.3859,678900.0],["1996-08-13",7.3271,7.3271,7.18,7.18,337500.0],["1996-08-14",7.18,7.4154,7.18,7.3859,330300.0],["1996-08-15",7.3565,7.4154,7.3565,7.4154,390300.0],["1996-08-16",7.4154,7.5625,7.3565,7.4742,556500.0],["1996-08-19",7.5331,7.6508,7.4742,7.5036,720300.0],["1996-08-20",7.5331,7.5331,7.2094,7.2682,615000.0],["1996-08-21",7.2977,7.4154,7.2977,7.2977,412500.0],["1996-08-22",7.2977,7.3859,7.2682,7.3859,287700.0],["1996-08-23",7.3565,7.4154,7.3271,7.4154,204000.0],["1996-08-26",7.4154,7.4154,7.2388,7.2388,186300.0],["1996-08-27",7.2682,7.3271,7.2388,7.3271,289500.0],["1996-08-28",7.2682,7.2977,7.2682,7.2682,113700.0],["1996-08-29",7.2682,7.2682,7.1505,7.1505,259500.0],["1996-08-30",7.1505,7.18,7.0623,7.0917,399000.0],["1996-09-03",6.9446,6.974,6.8268,6.9446,549900.0],["1996-09-04",6.974,7.1211,6.974,7.0917,403800.0],["1996-09-05",7.0623,7.0917,6.7974,6.7974,546900.0],["1996-09-06",6.8563,7.0328,6.8563,7.0034,377700.0],["1996-09-09",7.0034,7.0917,6.974,7.0328,339300.0],["1996-09-10",7.0328,7.18,7.0034,7.18,720900.0],["1996-09-11",7.1211,7.3565,7.0917,7.2682,375600.0],["1996-09-12",7.2682,7.2682,7.1505,7.18,350400.0],["1996-09-13",7.2388,7.2977,7.2094,7.2388,610200.0],["1996-09-16",7.18,7.2094,7.1505,7.18,147300.0],["1996-09-17",7.1505,7.18,6.974,7.0034,339300.0],["1996-09-18",7.0034,7.0034,6.8563,6.8563,434400.0],["1996-09-19",6.8563,6.9151,6.8563,6.9151,142800.0],["1996-09-20",6.8563,6.9446,6.8563,6.9151,260100.0],["1996-09-23",6.9151,6.9151,6.768,6.7974,380700.0],["1996-09-24",6.7974,6.7974,6.6503,6.7091,752400.0],["1996-09-25",6.7386,6.9151,6.7386,6.9151,636600.0],["1996-09-26",6.974,7.0034,6.9151,6.974,260700.0],["1996-09-27",7.0623,7.1211,7.0034,7.0034,583200.0],["1996-09-30",6.974,7.0623,6.9446,7.0328,309600.0],["1996-10-01",7.0623,7.18,7.0034,7.0328,509100.0],["1996-10-02",7.0917,7.2094,7.0917,7.1211,818100.0],["1996-10-03",7.2682,7.2682,7.18,7.2094,414600.0],["1996-10-04",7.3271,7.4154,7.2682,7.4154,963300.0],["1996-10-07",7.4154,7.4448,7.3271,7.3565,177000.0],["1996-10-08",7.4448,7.5331,7.4448,7.4448,698700.0],["1996-10-09",7.4742,7.6213,7.4448,7.5036,471600.0],["1996-10-10",7.4742,7.5036,7.2977,7.3859,582000.0],["1996-10-11",7.4448,7.5919,7.4154,7.5331,824700.0],["1996-10-14",7.5625,7.6508,7.5036,7.6214,360600.0],["1996-10-15",7.6802,7.9745,7.6802,7.9745,1206900.0],["1996-10-16",7.9745,7.9745,7.5919,7.8862,2054100.0],["1996-10-17",7.9156,8.0333,7.8568,8.0039,1123500.0],["1996-10-18",7.9745,8.0039,7.945,7.9745,702600.0],["1996-10-21",7.945,8.0039,7.9156,7.9156,935700.0],["1996-10-22",7.945,7.9745,7.8273,7.8273,425700.0],["1996-10-23",7.8568,7.8862,7.739,7.7685,318600.0],["1996-10-24",7.739,7.7979,7.739,7.7685,406200.0],["1996-10-25",7.7685,7.7979,7.6508,7.7979,754800.0],["1996-10-28",7.8273,7.8273,7.7096,7.7391,138900.0],["1996-10-29",7.7391,7.7391,7.5919,7.6214,262500.0],["1996-10-30",7.6508,7.6802,7.5036,7.5036,508500.0],["1996-10-31",7.5331,7.5331,7.2977,7.3271,947400.0],["1996-11-01",7.405,7.4345,7.3755,7.3755,1316700.0],["1996-11-04",7.405,7.464,7.3755,7.4345,451800.0],["1996-11-05",7.405,7.759,7.405,7.759,1181100.0],["1996-11-06",7.8475,7.9065,7.7885,7.818,675000.0],["1996-11-07",7.7885,7.8475,7.7885,7.818,337500.0],["1996-11-08",7.8475,7.9655,7.818,7.936,148500.0],["1996-11-11",7.9655,7.995,7.9065,7.995,569100.0],["1996-11-12",8.0835,8.2605,8.054,8.2015,1260300.0],["1996-11-13",8.231,8.231,8.0835,8.172,631200.0],["1996-11-14",8.231,8.3785,8.2015,8.349,811500.0],["1996-11-15",8.408,8.4375,8.3195,8.349,852300.0],["1996-11-18",8.4375,8.6736,8.408,8.585,1046700.0],["1996-11-19",8.467,8.467,8.1425,8.1425,1097700.0],["1996-11-20",8.1425,8.349,8.113,8.3195,922500.0],["1996-11-21",8.3785,8.408,8.3195,8.3785,484500.0],["1996-11-22",8.3195,8.4375,8.3195,8.4375,185100.0],["1996-11-25",8.4965,8.5851,8.4375,8.5556,427800.0],["1996-11-26",8.4965,8.5556,8.408,8.408,270600.0],["1996-11-27",8.408,8.467,8.3785,8.4375,540900.0],["1996-11-29",8.408,8.5556,8.408,8.5261,254700.0],["1996-12-02",8.5556,8.6441,8.4965,8.6441,539400.0],["1996-12-03",8.6441,8.7031,8.4965,8.4965,585900.0],["1996-12-04",8.5261,8.5556,8.2015,8.2605,706500.0],["1996-12-05",8.2015,8.2605,8.2015,8.2605,676200.0],["1996-12-06",8.054,8.2015,7.936,8.1425,632700.0],["1996-12-09",8.113,8.172,8.113,8.1425,247500.0],["1996-12-10",8.2015,8.29,8.1425,8.231,342600.0],["1996-12-11",8.113,8.113,7.9655,8.0245,372600.0],["1996-12-12",8.0835,8.113,7.995,8.054,286500.0],["1996-12-13",8.054,8.2605,8.054,8.2015,687900.0],["1996-12-16",8.2605,8.3785,8.231,8.3195,282900.0],["1996-12-17",8.3195,8.3195,8.172,8.172,367200.0],["1996-12-18",8.172,8.2015,8.1425,8.172,247800.0],["1996-12-19",8.2015,8.2605,8.1425,8.2605,236400.0],["1996-12-20",8.3195,8.3195,8.231,8.3195,490200.0],["1996-12-23",8.3785,8.6146,8.349,8.4375,266400.0],["1996-12-24",8.4965,8.4965,8.3785,8.4965,163800.0],["1996-12-26",8.4965,8.6441,8.467,8.5556,292200.0],["1996-12-27",8.5555,8.5851,8.467,8.4965,91500.0],["1996-12-30",8.5261,8.5851,8.467,8.5556,168300.0],["1996-12-31",8.4965,8.5555,8.467,8.4965,330000.0],["1997-01-02",8.4965,8.4965,8.0245,8.0835,591000.0],["1997-01-03",8.113,8.172,8.0835,8.1425,651000.0],["1997-01-06",8.172,8.172,8.054,8.113,247200.0],["1997-01-07",8.0835,8.2015,7.995,8.0245,476400.0],["1997-01-08",8.172,8.172,8.054,8.1425,471000.0],["1997-01-09",8.0835,8.172,8.0245,8.113,357000.0],["1997-01-10",8.113,8.231,8.0245,8.231,613500.0],["1997-01-13",8.231,8.29,8.1425,8.172,647100.0],["1997-01-14",8.2015,8.2015,8.113,8.172,715500.0],["1997-01-15",8.1425,8.1425,7.9065,7.9655,607200.0],["1997-01-16",8.0245,8.0245,7.8475,7.8475,491100.0],["1997-01-17",7.9065,7.9065,7.7885,7.9065,1628700.0],["1997-01-20",8.8211,9.2931,8.7326,9.0571,5639400.0],["1997-01-21",9.0276,9.5881,9.0276,9.2046,3656400.0],["1997-01-22",9.1456,9.4996,9.0571,9.4111,1346400.0],["1997-01-23",9.4111,9.8831,9.3521,9.6471,1133700.0],["1997-01-24",9.5881,9.7356,9.5881,9.6766,1085700.0],["1997-01-27",9.6176,9.6176,9.4111,9.4996,898800.0],["1997-01-28",9.4996,9.7356,9.4996,9.5881,823500.0],["1997-01-29",9.5291,9.5291,9.2046,9.2046,646800.0],["1997-01-30",9.2636,9.3521,9.1751,9.3521,465000.0],["1997-01-31",9.4006,9.4893,9.4006,9.4597,673500.0],["1997-02-03",9.4597,9.4893,9.4301,9.4597,498300.0],["1997-02-04",9.4301,9.4893,9.4301,9.4597,285000.0],["1997-02-05",9.4301,9.6666,9.4301,9.578,936300.0],["1997-02-06",9.578,9.7258,9.578,9.6371,369000.0],["1997-02-07",9.6371,9.7849,9.6371,9.7258,384900.0],["1997-02-10",9.7553,9.8144,9.7553,9.7849,115500.0],["1997-02-11",9.8144,9.8736,9.7849,9.8736,273300.0],["1997-02-12",9.8144,9.9918,9.8144,9.9623,291600.0],["1997-02-13",9.9327,10.0509,9.844,9.9918,430800.0],["1997-02-14",9.9623,10.3761,9.9327,10.317,776700.0],["1997-02-18",10.4352,10.4944,10.2283,10.2283,447000.0],["1997-02-19",10.2283,10.2283,10.0805,10.0805,506400.0],["1997-02-20",9.9918,10.0214,9.5188,9.5188,495900.0],["1997-02-21",9.5188,9.6666,9.4597,9.6666,868500.0],["1997-02-24",9.6666,9.7849,9.6075,9.7553,258000.0],["1997-02-25",9.7258,9.7553,9.6075,9.6371,300900.0],["1997-02-26",9.6962,9.6962,9.5484,9.6075,2254800.0],["1997-02-27",9.6075,9.6371,9.4893,9.5188,320700.0],["1997-02-28",9.4597,9.4893,9.2528,9.4006,605700.0],["1997-03-03",9.3415,9.4893,9.2528,9.4893,463500.0],["1997-03-04",9.4893,9.4893,9.371,9.4006,346500.0],["1997-03-05",9.4006,9.4597,9.4006,9.4597,1011000.0],["1997-03-06",9.4597,9.4597,9.4301,9.4597,420600.0],["1997-03-07",9.4597,9.6666,9.4301,9.6075,678000.0],["1997-03-10",9.5484,9.578,9.4893,9.578,214800.0],["1997-03-11",9.5484,9.7553,9.4597,9.7553,479400.0],["1997-03-12",9.7258,9.7553,9.5188,9.578,726900.0],["1997-03-13",9.5484,9.5484,9.2823,9.3415,954300.0],["1997-03-14",9.3415,9.3415,9.2232,9.2528,287400.0],["1997-03-17",9.0458,9.0458,8.8389,8.8685,2800500.0],["1997-03-18",8.898,8.898,8.632,8.7798,1420800.0],["1997-03-19",8.7207,8.8389,8.6911,8.8389,1500300.0],["1997-03-20",8.8389,8.9276,8.7502,8.9276,627000.0],["1997-03-21",9.0163,9.1345,9.0163,9.1345,470100.0],["1997-03-24",9.1345,9.3415,9.0163,9.2823,648000.0],["1997-03-25",9.2823,9.4301,9.2528,9.3415,766200.0],["1997-03-26",9.3415,9.4006,9.0754,9.371,718800.0],["1997-03-27",9.371,9.371,8.9867,9.105,438000.0],["1997-03-31",9.0458,9.0458,8.7798,8.8094,1331100.0],["1997-04-01",8.7798,8.8389,8.7207,8.7502,1330500.0],["1997-04-02",8.632,8.632,8.159,8.159,1222800.0],["1997-04-03",8.0703,8.0999,7.8338,8.0112,3227100.0],["1997-04-04",8.0407,8.1886,8.0112,8.0999,1377900.0],["1997-04-07",8.1294,8.2772,8.1294,8.2772,1872600.0],["1997-04-08",8.2772,8.2772,8.1294,8.2772,752700.0],["1997-04-09",8.2477,8.3659,8.1886,8.2181,1117800.0],["1997-04-10",8.1886,8.2181,8.159,8.159,386100.0],["1997-04-11",8.1294,8.159,7.8929,7.9225,907200.0],["1997-04-14",7.8929,7.9225,7.8338,7.8338,456900.0],["1997-04-15",7.8634,8.0112,7.8634,7.9225,813600.0],["1997-04-16",7.8929,7.9521,7.8338,7.8634,681300.0],["1997-04-17",7.8634,8.2772,7.8634,8.0112,1056600.0],["1997-04-18",8.0407,8.2181,8.0407,8.2181,1461600.0],["1997-04-21",8.2181,8.3659,8.2181,8.3364,1240800.0],["1997-04-22",8.3364,8.3364,8.2181,8.3068,731700.0],["1997-04-23",8.2772,8.2772,8.1886,8.1886,575100.0],["1997-04-24",8.1886,8.2181,8.1294,8.159,345300.0],["1997-04-25",8.159,8.159,8.0999,8.0999,118200.0],["1997-04-28",8.1294,8.1294,8.0112,8.0408,309600.0],["1997-04-29",8.1886,8.3955,8.1294,8.2477,1572900.0],["1997-04-30",8.2477,8.6024,8.2181,8.5433,1600500.0],["1997-05-01",8.5433,8.6911,8.5433,8.6911,809700.0],["1997-05-02",8.6804,8.9767,8.6804,8.9174,460500.0],["1997-05-05",8.9471,8.9471,8.7989,8.9174,393300.0],["1997-05-06",8.8582,8.9174,8.7693,8.7989,267000.0],["1997-05-07",8.8286,8.8286,8.7101,8.7101,371400.0],["1997-05-08",8.7101,8.7693,8.7101,8.7397,213300.0],["1997-05-09",8.7693,9.0063,8.7693,9.0063,322200.0],["1997-05-12",9.0656,9.1841,9.0656,9.1248,208800.0],["1997-05-13",9.2433,9.4507,9.2433,9.3322,932700.0],["1997-05-14",9.3915,9.4803,9.3618,9.4507,459300.0],["1997-05-15",8.3546,8.8582,8.2657,8.6212,8831700.0],["1997-05-16",8.5916,8.7101,8.2953,8.2953,3872400.0],["1997-05-19",8.2953,8.2953,8.1472,8.2064,1694700.0],["1997-05-20",8.1472,8.2657,8.0879,8.2064,1386900.0],["1997-05-21",8.1768,8.1768,7.8509,7.8805,3869400.0],["1997-05-22",7.7917,7.7917,7.4065,7.4361,4376700.0],["1997-05-23",7.4658,7.762,7.4658,7.7324,4154100.0],["1997-05-27",7.6732,7.7028,7.4658,7.4658,2671200.0],["1997-05-28",7.4954,7.525,7.4658,7.4954,3572100.0],["1997-05-29",7.6435,7.6732,7.4065,7.4954,3998700.0],["1997-05-30",7.4065,7.7028,7.2288,7.6139,6501000.0],["1997-06-02",7.6732,7.762,7.6139,7.6435,1593900.0],["1997-06-03",7.7028,7.8805,7.5843,7.8805,3347700.0],["1997-06-04",7.8805,7.8805,7.4954,7.4954,3441900.0],["1997-06-05",7.525,7.525,7.3176,7.4361,935100.0],["1997-06-06",7.3473,7.525,7.2584,7.525,3511500.0],["1997-06-09",7.525,7.6435,7.4954,7.525,1364700.0],["1997-06-10",7.5843,7.6732,7.5546,7.6139,795900.0],["1997-06-11",7.6732,8.0583,7.6435,7.9694,1710900.0],["1997-06-12",7.9102,8.0583,7.9102,8.0583,704100.0],["1997-06-13",8.1175,8.3249,8.1175,8.2953,1136100.0],["1997-06-16",8.2953,8.3249,8.0879,8.1175,306300.0],["1997-06-17",8.0583,8.3249,7.8213,7.999,1296000.0],["1997-06-18",7.9398,8.4434,7.9398,8.3546,1896600.0],["1997-06-19",8.4731,8.7693,8.4138,8.5619,1511700.0],["1997-06-20",8.5916,8.8582,8.5619,8.7693,1372800.0],["1997-06-23",8.7693,8.7693,8.5619,8.5619,1016100.0],["1997-06-24",8.7101,8.7101,8.5323,8.5768,730200.0],["1997-06-25",8.5767,8.6804,8.5323,8.5916,876300.0],["1997-06-26",8.5323,8.6212,8.5323,8.5619,429300.0],["1997-06-27",8.5323,8.6804,8.5323,8.6508,383700.0],["1997-06-30",8.636,9.0063,8.636,8.9471,1184700.0],["1997-07-01",8.9915,9.0656,8.9174,8.9915,1150500.0],["1997-07-02",9.0063,9.3026,8.9619,9.3026,912600.0],["1997-07-03",9.4359,9.5692,9.2878,9.5692,1618200.0],["1997-07-07",9.51,9.51,8.9471,9.0211,1439400.0],["1997-07-08",9.0211,9.0211,8.3842,8.3842,1263600.0],["1997-07-09",8.399,8.5619,7.999,7.999,1344000.0],["1997-07-10",7.9398,8.2805,7.925,8.1027,2493900.0],["1997-07-11",8.162,8.2953,8.0879,8.2953,2361900.0],["1997-07-14",8.2805,8.399,8.2805,8.3397,1371900.0],["1997-07-15",8.3546,8.3546,7.7324,8.1027,4230900.0],["1997-07-16",8.0435,8.2064,7.9102,7.9398,2344800.0],["1997-07-17",7.8509,7.9398,7.762,7.9398,1866300.0],["1997-07-18",7.9102,7.9102,7.7324,7.7768,1864800.0],["1997-07-21",7.7768,7.999,7.7768,7.9398,948000.0],["1997-07-22",7.9398,8.4879,7.9102,8.4731,1505100.0],["1997-07-23",8.5323,8.6656,8.3694,8.4138,1404000.0],["1997-07-24",8.4286,8.4286,8.2064,8.3546,662100.0],["1997-07-25",8.399,8.4286,8.1916,8.236,471900.0],["1997-07-28",8.2509,8.3545,8.236,8.2805,796800.0],["1997-07-29",8.2953,8.6064,8.2657,8.6064,874800.0],["1997-07-30",8.5619,8.8286,8.5027,8.7693,1338600.0],["1997-07-31",8.7693,8.8138,8.6508,8.7249,1593600.0],["1997-08-01",8.7142,8.7587,8.4767,8.4915,617400.0],["1997-08-04",8.4915,8.6697,8.447,8.5806,670500.0],["1997-08-05",8.5212,8.6697,8.5212,8.6251,555300.0],["1997-08-06",8.6548,8.9666,8.6251,8.9072,1415100.0],["1997-08-07",8.9369,9.0259,8.8775,8.9072,1074600.0],["1997-08-08",8.8478,8.8478,8.5212,8.64,1410600.0],["1997-08-11",8.64,8.8181,8.6251,8.8181,666900.0],["1997-08-12",8.729,8.7736,8.6845,8.6993,727200.0],["1997-08-13",8.7587,8.7736,8.4915,8.5509,2702700.0],["1997-08-14",8.5509,8.64,8.4321,8.4618,1251000.0],["1997-08-15",8.4618,8.4915,8.3727,8.4915,1100400.0],["1997-08-18",8.4173,8.4173,8.2094,8.3134,961800.0],["1997-08-19",8.3431,9.3525,8.3282,9.2635,3816300.0],["1997-08-20",8.9369,8.9369,8.5657,8.64,3296100.0],["1997-08-21",8.7736,9.7385,8.7587,9.5307,6766200.0],["1997-08-22",9.2635,9.5455,8.9962,9.3228,4458000.0],["1997-08-25",9.1447,9.308,9.0408,9.2338,1824600.0],["1997-08-26",9.2338,9.2338,8.9369,8.9814,1454100.0],["1997-08-27",9.0259,9.0259,8.8478,8.8923,1294800.0],["1997-08-28",8.9517,9.6197,8.9369,9.3525,3748500.0],["1997-08-29",9.4119,9.5604,9.0705,9.1744,2096400.0],["1997-09-02",9.1892,9.3228,9.1447,9.2783,1262700.0],["1997-09-03",9.2189,9.2635,9.1447,9.2635,1559100.0],["1997-09-04",9.2338,9.4416,9.1595,9.308,2333100.0],["1997-09-05",9.3377,9.3525,9.2041,9.2635,2848200.0],["1997-09-08",9.2189,9.308,9.1596,9.2486,1137300.0],["1997-09-09",9.2932,9.2932,9.0853,9.1596,1446300.0],["1997-09-10",9.1744,9.1892,8.9666,8.9666,1214100.0],["1997-09-11",9.0853,9.0853,8.9517,8.9962,1753800.0],["1997-09-12",9.0556,9.0556,8.7884,8.8775,937200.0],["1997-09-15",8.9072,9.1299,8.8626,8.9962,1077900.0],["1997-09-16",9.2338,9.4565,9.1447,9.4268,2146200.0],["1997-09-17",9.6198,9.7831,9.5752,9.7385,2913900.0],["1997-09-18",9.7831,9.8276,9.6198,9.7385,2096400.0],["1997-09-19",9.7385,10.0057,9.7385,9.9909,1988400.0],["1997-09-22",9.9909,10.08,9.7979,9.976,1738500.0],["1997-09-23",10.0057,10.3026,9.9463,10.3026,2763600.0],["1997-09-24",10.5402,10.6292,10.3917,10.555,4350600.0],["1997-09-25",10.4511,10.4511,10.2729,10.3323,2601300.0],["1997-09-26",10.3472,10.6886,10.3323,10.6144,1905900.0],["1997-09-29",10.6292,10.7777,10.6292,10.7628,1158300.0],["1997-09-30",10.7628,10.8668,10.7035,10.8668,1226100.0],["1997-10-01",10.8519,11.0746,10.6589,10.8964,3043200.0],["1997-10-02",10.8371,10.8371,10.6589,10.8222,1223700.0],["1997-10-03",10.8816,10.9855,10.8371,10.9855,2525700.0],["1997-10-06",10.9558,11.0894,10.9558,11.0894,1479900.0],["1997-10-07",11.0301,11.0746,10.941,11.0746,965400.0],["1997-10-08",11.0152,11.0449,10.9113,10.9261,1177500.0],["1997-10-09",10.8964,11.1488,10.8816,11.0152,1692900.0],["1997-10-10",10.9707,10.9707,10.8816,10.941,797400.0],["1997-10-13",10.9855,11.1934,10.9707,11.1785,1106400.0],["1997-10-14",11.3121,11.4754,11.2676,11.2973,1653900.0],["1997-10-15",11.0597,11.1785,10.9707,11.1191,1042200.0],["1997-10-16",11.5199,11.7723,11.3715,11.5793,4991100.0],["1997-10-17",11.5793,11.5793,11.3418,11.4012,2262900.0],["1997-10-20",11.3863,11.4012,11.2824,11.327,697200.0],["1997-10-21",11.3121,11.4606,11.3121,11.4606,697500.0],["1997-10-22",11.5051,11.5051,11.3715,11.416,1098600.0],["1997-10-23",11.2527,11.2676,11.134,11.1785,843300.0],["1997-10-24",11.2379,11.2973,11.2082,11.2824,1498500.0],["1997-10-27",11.1785,11.1934,10.5105,10.5105,747000.0],["1997-10-28",9.976,10.748,9.976,10.7183,2206200.0],["1997-10-29",10.8668,11.1637,10.6886,11.1191,981600.0],["1997-10-30",10.8074,10.8519,10.4808,10.6886,552300.0],["1997-10-31",10.7374,10.9159,10.7374,10.8564,822000.0],["1997-11-03",10.8564,10.9605,10.782,10.9605,609600.0],["1997-11-04",10.9456,10.9456,10.7374,10.782,708900.0],["1997-11-05",10.7374,11.1538,10.7374,11.1241,878100.0],["1997-11-06",11.1835,11.2876,11.1241,11.2579,496500.0],["1997-11-07",11.1538,11.1538,10.9605,11.0646,640800.0],["1997-11-10",11.0497,11.1092,11.0051,11.0051,759300.0],["1997-11-11",10.9902,11.1687,10.9902,11.02,410700.0],["1997-11-12",10.9902,10.9902,10.8117,10.8117,300300.0],["1997-11-13",10.8118,10.8118,10.4846,10.6184,245100.0],["1997-11-14",10.5589,10.5738,10.3359,10.4994,660900.0],["1997-11-17",10.4697,10.8712,10.4697,10.8415,517200.0],["1997-11-18",10.8415,10.9753,10.8266,10.9456,508800.0],["1997-11-19",10.9605,11.1241,10.9456,11.0646,891300.0],["1997-11-20",11.1092,11.3769,11.1092,11.2728,905100.0],["1997-11-21",11.3025,11.3025,11.1092,11.1241,739500.0],["1997-11-24",11.1538,11.1538,10.8861,10.8861,299700.0],["1997-11-25",10.9307,10.9307,10.7671,10.7671,1125000.0],["1997-11-26",10.7671,10.9307,10.7671,10.8564,623100.0],["1997-11-28",10.901,10.901,10.782,10.782,150000.0],["1997-12-01",10.782,11.1687,10.782,11.0794,434400.0],["1997-12-02",11.02,11.3323,11.02,11.2876,933600.0],["1997-12-03",11.4215,11.5553,11.3917,11.4364,926100.0],["1997-12-04",11.4215,11.5107,11.2282,11.4661,496800.0],["1997-12-05",11.4661,11.5107,11.3918,11.5107,904800.0],["1997-12-08",11.5405,11.8974,11.5405,11.6446,886500.0],["1997-12-09",11.6446,11.6594,11.481,11.4959,327300.0],["1997-12-10",11.481,11.4959,11.0497,11.2133,538200.0],["1997-12-11",11.1687,11.1687,10.9456,11.0943,529200.0],["1997-12-12",11.1538,11.3323,11.0794,11.2579,474900.0],["1997-12-15",11.2877,11.4959,11.2877,11.4959,623100.0],["1997-12-16",11.5405,11.8528,11.5256,11.8379,1395000.0],["1997-12-17",11.8528,12.0312,11.481,11.4959,1430100.0],["1997-12-18",11.5553,11.6892,11.5107,11.6446,1101600.0],["1997-12-19",11.6594,11.6594,11.5107,11.5256,762000.0],["1997-12-22",11.9717,12.1056,11.8974,11.9569,2445000.0],["1997-12-23",12.1948,12.7451,12.1948,12.3584,2975700.0],["1997-12-24",12.3584,12.3733,12.2246,12.2692,755700.0],["1997-12-26",12.2692,12.3733,12.1353,12.3287,391500.0],["1997-12-29",12.3138,12.5369,12.2394,12.4476,776700.0],["1997-12-30",12.3882,12.8194,12.2692,12.8194,920700.0],["1997-12-31",12.7748,12.9235,12.7153,12.8938,266700.0],["1998-01-02",12.8938,13.1615,12.8938,12.9087,1390800.0],["1998-01-05",12.864,12.9384,12.7302,12.8492,1589100.0],["1998-01-06",12.8492,13.0128,12.7897,12.9533,2449200.0],["1998-01-07",12.76,12.8343,12.5815,12.6112,723300.0],["1998-01-08",12.5815,12.7153,12.5369,12.6261,594900.0],["1998-01-09",12.6261,12.7748,12.4328,12.4476,802800.0],["1998-01-12",12.2543,12.5964,12.0312,12.5815,1164600.0],["1998-01-13",12.5964,12.8343,12.522,12.8343,710400.0],["1998-01-14",12.8492,13.102,12.8492,13.102,1422000.0],["1998-01-15",13.5035,14.1728,13.4292,14.1728,2665800.0],["1998-01-16",14.2174,14.3958,14.0389,14.2025,2294700.0],["1998-01-20",14.262,14.4999,14.0389,14.4553,1380300.0],["1998-01-21",14.3215,14.3215,13.9794,14.2471,969600.0],["1998-01-22",14.1876,14.1876,13.7712,13.8158,1515600.0],["1998-01-23",13.8605,13.9348,13.563,13.6225,683100.0],["1998-01-26",13.682,14.1728,13.682,14.1133,813600.0],["1998-01-27",14.1133,14.8123,14.0835,14.6487,1502700.0],["1998-01-28",14.6487,15.3476,14.6487,15.0056,2019300.0],["1998-01-29",15.0353,15.9128,14.7676,15.541,1152900.0],["1998-01-30",15.6005,15.7343,15.4666,15.4964,897900.0],["1998-02-02",15.4964,15.7938,15.4964,15.7492,683100.0],["1998-02-03",15.8087,15.9128,15.4369,15.4666,775800.0],["1998-02-04",15.422,15.5856,15.422,15.4964,705000.0],["1998-02-05",15.5601,15.5601,15.2772,15.3218,465600.0],["1998-02-06",15.3069,15.4856,15.3069,15.3963,518700.0],["1998-02-09",15.441,16.0515,15.4261,15.9621,916800.0],["1998-02-10",16.0068,16.0961,15.8877,16.0217,590700.0],["1998-02-11",15.9621,15.9919,15.8728,15.9025,507900.0],["1998-02-12",15.9323,15.9472,15.6792,15.7239,643500.0],["1998-02-13",15.709,15.7834,15.4261,15.4559,426900.0],["1998-02-17",15.5601,16.5875,15.5601,16.2301,1730400.0],["1998-02-18",16.3195,16.7662,16.3195,16.5577,1494600.0],["1998-02-19",16.5577,16.7215,16.4535,16.6917,579000.0],["1998-02-20",16.6768,16.7215,16.4833,16.5428,715800.0],["1998-02-23",16.5726,16.6173,16.0514,16.111,636300.0],["1998-02-24",16.1557,16.2599,16.111,16.1259,373500.0],["1998-02-25",16.1259,16.1259,15.9026,16.0663,608700.0],["1998-02-26",16.0663,16.3195,16.0663,16.0663,1238100.0],["1998-02-27",16.0217,16.0663,15.6792,16.0068,866700.0],["1998-03-02",16.0217,16.0663,15.9323,15.9621,458700.0],["1998-03-03",15.9472,15.9919,15.843,15.9621,358500.0],["1998-03-04",15.9026,15.9919,15.6048,15.6941,610200.0],["1998-03-05",15.2772,15.5452,15.2772,15.3814,1022100.0],["1998-03-06",15.3814,16.4684,15.3814,16.4535,1097700.0],["1998-03-09",16.4088,16.7811,16.3195,16.4684,993600.0],["1998-03-10",16.5279,17.0342,16.4982,16.9746,701400.0],["1998-03-11",17.2724,17.734,17.2575,17.6745,928800.0],["1998-03-12",17.6447,18.4934,17.6447,18.419,1367700.0],["1998-03-13",18.419,18.8657,18.0914,18.5083,946800.0],["1998-03-16",18.4934,18.5827,18.2105,18.2998,879300.0],["1998-03-17",18.3147,18.3296,18.1063,18.2254,659100.0],["1998-03-18",18.1956,18.4934,18.1063,18.3892,528300.0],["1998-03-19",18.4488,18.7019,18.419,18.4339,360300.0],["1998-03-20",18.2552,18.4339,18.1807,18.3892,270600.0],["1998-03-23",18.2552,18.419,18.1361,18.1361,279000.0],["1998-03-24",18.1361,18.553,18.1361,18.4487,458400.0],["1998-03-25",18.4339,18.8657,18.2254,18.2254,801900.0],["1998-03-26",18.285,19.3868,18.285,19.2379,1660800.0],["1998-03-27",19.357,19.5059,18.6721,18.6721,1623300.0],["1998-03-30",18.7019,19.0295,18.7019,18.8359,766200.0],["1998-03-31",18.9848,19.1039,18.7763,18.7912,627000.0],["1998-04-01",19.7144,20.2504,19.6102,20.2058,1597800.0],["1998-04-02",20.3993,20.6078,20.1909,20.1909,873300.0],["1998-04-03",20.2504,20.8907,20.1462,20.7865,1345200.0],["1998-04-06",20.7865,21.3374,20.7865,21.2183,1167600.0],["1998-04-07",21.3821,21.4268,20.7865,20.9503,1355100.0],["1998-04-08",20.9503,21.0396,20.3696,20.5631,624000.0],["1998-04-09",20.5631,21.0098,20.5631,20.8907,1029600.0],["1998-04-13",20.9503,21.5459,20.9354,21.531,1395900.0],["1998-04-14",21.5608,21.7394,21.2034,21.4416,1118400.0],["1998-04-15",21.4416,21.4863,20.9056,21.0247,2071200.0],["1998-04-16",22.1564,23.1838,22.0372,23.1838,3265500.0],["1998-04-17",23.1093,23.9878,22.8711,23.7496,1667400.0],["1998-04-20",23.7794,23.9134,23.6454,23.7049,1468500.0],["1998-04-21",23.7645,24.0474,23.7049,24.0325,1136100.0],["1998-04-22",24.0027,25.0004,23.9878,24.8217,1421700.0],["1998-04-23",24.777,24.8217,23.6156,23.7347,1406700.0],["1998-04-24",23.7198,24.241,22.8711,23.0944,1540800.0],["1998-04-27",21.9181,22.0819,20.7567,21.7692,2478600.0],["1998-04-28",22.1564,22.5286,21.6799,21.8586,1707000.0],["1998-04-29",21.8735,22.0224,21.8735,21.9479,456300.0],["1998-04-30",22.6328,22.9306,22.3946,22.886,1640100.0],["1998-05-01",22.9009,23.1838,22.9009,23.0498,618900.0],["1998-05-04",23.0349,23.4965,23.0349,23.3178,1078200.0],["1998-05-05",23.322,23.322,22.7408,23.158,669000.0],["1998-05-06",23.2176,23.3518,22.1745,22.5321,925200.0],["1998-05-07",22.547,22.5917,22.1149,22.3086,516600.0],["1998-05-08",22.3533,22.9196,22.3384,22.6812,498900.0],["1998-05-11",22.6812,23.2474,22.6812,22.7557,719100.0],["1998-05-12",22.7408,22.9643,22.4725,22.8898,522000.0],["1998-05-13",22.8898,23.7839,22.8898,23.5157,4505400.0],["1998-05-14",23.5157,23.9031,23.3071,23.6051,1224900.0],["1998-05-15",23.6051,23.7243,23.5008,23.5902,379500.0],["1998-05-18",23.7094,24.0671,23.7094,23.9926,833700.0],["1998-05-19",24.0075,24.38,24.0075,24.0522,1024500.0],["1998-05-20",24.1416,24.2459,23.7839,24.1565,727500.0],["1998-05-21",24.2757,24.4694,24.2459,24.38,720900.0],["1998-05-22",24.3949,24.6184,24.2459,24.2459,585300.0],["1998-05-26",24.2757,24.529,23.4859,23.6051,858300.0],["1998-05-27",23.3071,23.7243,23.2922,23.7094,1384200.0],["1998-05-28",23.6498,24.0373,23.5157,23.5455,963600.0],["1998-05-29",23.6647,23.8435,23.6051,23.7988,337200.0],["1998-06-01",23.8435,23.8435,23.5753,23.7094,460500.0],["1998-06-02",23.8137,23.9329,23.6051,23.7392,583800.0],["1998-06-03",23.769,24.4396,23.769,23.9777,1536900.0],["1998-06-04",24.0373,24.4694,23.7243,24.2608,1164000.0],["1998-06-05",24.2906,24.4694,24.2608,24.4396,1118100.0],["1998-06-08",24.529,24.5439,24.1863,24.3502,1067100.0],["1998-06-09",24.3204,24.3502,24.231,24.3055,805500.0],["1998-06-10",24.2161,24.2161,24.0224,24.1714,646200.0],["1998-06-11",24.1714,24.231,24.082,24.082,565500.0],["1998-06-12",24.231,25.0059,24.231,24.6482,3055800.0],["1998-06-15",24.6185,24.6185,24.1416,24.1416,1587600.0],["1998-06-16",24.2012,24.3055,23.7839,24.1416,953700.0],["1998-06-17",24.2161,24.9761,24.2161,24.8569,878400.0],["1998-06-18",24.8271,25.6318,24.7675,25.5424,724800.0],["1998-06-19",25.2741,25.3636,24.9463,25.1251,1337400.0],["1998-06-22",25.453,26.0789,25.3785,25.9149,907500.0],["1998-06-23",26.1534,26.362,25.9298,26.362,646800.0],["1998-06-24",27.7777,27.8373,27.3008,27.3903,2889000.0],["1998-06-25",27.4499,27.7777,27.3903,27.6436,2402100.0],["1998-06-26",27.7628,27.9863,27.6585,27.8671,1164000.0],["1998-06-29",27.8522,28.5228,27.8522,28.5079,1769400.0],["1998-06-30",28.7315,29.8938,28.6122,29.6107,11581200.0],["1998-07-01",29.5064,29.9236,29.0891,29.8938,3197400.0],["1998-07-02",29.9236,30.1323,29.0891,29.3276,1927500.0],["1998-07-06",29.3276,29.5511,29.253,29.3425,1239600.0],["1998-07-07",29.417,29.9385,29.0891,29.7597,1288200.0],["1998-07-08",29.7895,30.3558,29.7746,30.3558,1425600.0],["1998-07-09",30.2962,30.9817,30.1323,30.5346,2562600.0],["1998-07-10",30.5197,30.6091,29.8938,30.2813,1897200.0],["1998-07-13",30.1174,30.1174,29.7746,29.9534,902100.0],["1998-07-14",30.0131,30.6986,29.8342,30.6539,1487400.0],["1998-07-15",30.6538,30.6538,30.177,30.3111,916200.0],["1998-07-16",30.5346,30.8476,29.715,29.7299,2362500.0],["1998-07-17",29.7299,29.7895,28.7017,29.5958,2808600.0],["1998-07-20",29.566,29.566,29.104,29.253,1350900.0],["1998-07-21",29.253,29.253,28.3142,28.3142,1208400.0],["1998-07-22",27.9565,27.9863,27.3008,27.7181,1641000.0],["1998-07-23",27.6585,28.2099,27.4946,27.6287,792300.0],["1998-07-24",27.6883,27.7479,26.4961,26.9432,1206600.0],["1998-07-27",26.7048,27.1518,26.3769,27.1518,1298700.0],["1998-07-28",27.2114,27.271,26.1087,26.2279,1620600.0],["1998-07-29",26.2428,26.3471,26.0789,26.2577,963600.0],["1998-07-30",26.5259,27.6287,26.4067,27.4946,1185900.0],["1998-07-31",27.6138,27.8969,27.2114,27.6734,1144500.0],["1998-08-03",27.4499,27.4946,26.8836,26.8985,941100.0],["1998-08-04",26.9879,27.1667,25.9298,26.213,1465800.0],["1998-08-05",26.5855,27.0326,26.1385,26.362,2256600.0],["1998-08-06",26.362,26.8985,26.2279,26.7793,858300.0],["1998-08-07",26.8389,27.584,26.7793,27.0624,793800.0],["1998-08-10",27.0028,27.8969,26.9432,27.8075,1090200.0],["1998-08-11",27.4389,27.6477,27.0959,27.2152,1416000.0],["1998-08-12",27.3793,27.6178,27.26,27.26,1283700.0],["1998-08-13",27.2599,27.5731,27.2003,27.2301,676500.0],["1998-08-14",27.3792,27.6328,27.0959,27.2152,1461000.0],["1998-08-17",27.2152,27.588,27.2152,27.5433,1021800.0],["1998-08-18",27.588,28.2292,27.5582,28.1845,1406700.0],["1998-08-19",28.1696,28.3485,27.9459,28.1249,1199100.0],["1998-08-20",28.1398,28.5871,27.8863,28.3038,920100.0],["1998-08-21",28.1845,28.1845,26.8424,27.588,1674600.0],["1998-08-24",27.5582,28.1547,27.5582,27.767,793800.0],["1998-08-25",27.9906,28.7213,27.8862,28.4827,1183800.0],["1998-08-26",28.2591,28.3038,27.8415,27.9012,1022100.0],["1998-08-27",27.8415,27.8564,25.2468,25.6345,3419100.0],["1998-08-28",25.6792,25.7687,23.9196,24.9187,4455300.0],["1998-08-31",24.9783,25.1722,20.7581,20.8774,5966700.0],["1998-09-01",21.3397,22.3239,19.8634,22.2046,3766800.0],["1998-09-02",22.145,22.5625,21.7125,22.2941,3179100.0],["1998-09-03",22.0704,22.309,21.5932,21.7125,2835600.0],["1998-09-04",21.7125,21.7423,19.9827,20.6537,2501700.0],["1998-09-08",22.6669,22.6669,21.4888,22.1897,2989800.0],["1998-09-09",22.1897,22.6669,21.4888,21.4888,1964100.0],["1998-09-10",21.116,21.116,19.8037,20.0423,2391300.0],["1998-09-11",20.102,22.0108,19.923,21.8318,3913500.0],["1998-09-14",22.6669,23.1292,22.4283,22.4432,2098500.0],["1998-09-15",22.9055,25.3362,22.8459,24.9187,4195200.0],["1998-09-16",24.9783,26.1564,24.9485,26.1266,3654000.0],["1998-09-17",25.1722,25.2467,24.3222,24.7994,2300100.0],["1998-09-18",24.9336,25.6792,24.8292,25.5301,1565700.0],["1998-09-21",24.8143,25.7687,24.7845,25.6345,2013300.0],["1998-09-22",25.6941,26.6038,25.6941,26.052,1539900.0],["1998-09-23",26.1117,27.4389,26.1117,27.245,1742700.0],["1998-09-24",27.245,27.5731,26.7827,26.902,2246400.0],["1998-09-25",26.6038,26.7231,25.7836,26.574,1368600.0],["1998-09-28",26.6336,27.4389,26.3652,26.7231,963300.0],["1998-09-29",26.738,27.1108,26.3652,26.5441,1279800.0],["1998-09-30",26.2757,26.2757,24.5757,24.5906,1634100.0],["1998-10-01",23.6213,24.0687,20.9371,21.7125,3231300.0],["1998-10-02",21.4143,23.2336,20.4002,23.0546,5322000.0],["1998-10-05",21.7722,22.0108,20.4002,21.5932,3235500.0],["1998-10-06",21.4739,22.4283,19.4458,20.2809,4396800.0],["1998-10-07",20.0423,20.0423,14.7335,15.9861,10114500.0],["1998-10-08",14.7931,15.0914,12.3475,14.8081,10429800.0],["1998-10-09",15.2703,17.6563,13.0036,16.8511,9795600.0],["1998-10-12",17.4177,18.2528,15.8668,17.0002,6183600.0],["1998-10-13",17.0002,18.5362,16.6125,17.537,8670900.0],["1998-10-14",17.5967,18.7599,17.4326,18.1037,3540300.0],["1998-10-15",18.1633,20.8774,18.0142,20.7432,4447500.0],["1998-10-16",21.295,21.4739,20.5195,20.9072,5145600.0],["1998-10-19",21.3546,22.4283,21.3248,22.4283,2803500.0],["1998-10-20",22.4134,22.6967,20.7134,21.8616,3699300.0],["1998-10-21",22.1897,23.1292,21.7125,22.2941,3969000.0],["1998-10-22",22.4283,22.8011,21.5932,22.7862,2218200.0],["1998-10-23",22.8459,23.8599,22.2792,22.9055,2057100.0],["1998-10-26",22.9204,22.9204,22.0853,22.1897,2515500.0],["1998-10-27",22.309,22.6371,21.5186,21.7274,2373600.0],["1998-10-28",21.5037,22.2643,21.2353,22.1897,1484400.0],["1998-10-29",22.3687,23.0546,22.1897,22.8757,2019000.0],["1998-10-30",23.2336,24.5459,23.1143,24.2775,1961400.0],["1998-11-02",24.3222,24.7248,23.1739,23.3976,3252300.0],["1998-11-03",23.6511,23.845,23.0397,23.0994,2740800.0],["1998-11-04",23.502,23.9792,23.3976,23.7853,1878000.0],["1998-11-05",23.7406,25.6792,23.4722,25.5301,2518200.0],["1998-11-06",25.2318,26.0968,25.2318,25.6345,2223900.0],["1998-11-09",25.5599,25.5748,24.1134,24.352,2109600.0],["1998-11-10",24.2368,24.6845,23.6398,23.6547,1957800.0],["1998-11-11",23.8786,23.998,22.2071,23.1921,2214300.0],["1998-11-12",23.1324,23.401,22.6847,23.0429,1057800.0],["1998-11-13",23.0429,24.5054,23.0429,24.3114,1657800.0],["1998-11-16",24.3711,24.8039,23.7891,23.7891,1101600.0],["1998-11-17",23.7592,25.5501,23.7592,25.3561,2718600.0],["1998-11-18",25.3561,25.6695,24.4457,24.4905,1302000.0],["1998-11-19",24.4308,24.9979,24.1771,24.4308,1109400.0],["1998-11-20",24.7293,25.192,24.6398,24.8338,1027200.0],["1998-11-23",25.1024,27.4604,24.9233,27.4604,2305200.0],["1998-11-24",27.1022,27.2515,26.4157,26.5053,1622700.0],["1998-11-25",26.4903,26.5799,25.8785,26.2516,901500.0],["1998-11-27",26.2665,26.9978,26.2665,26.6247,525900.0],["1998-11-30",26.5053,26.8635,25.9829,26.2665,1032900.0],["1998-12-01",25.8038,26.0874,25.2666,25.7591,1543200.0],["1998-12-02",25.6993,26.1321,25.4606,25.4606,725100.0],["1998-12-03",25.4904,25.9083,24.9084,25.1173,870600.0],["1998-12-04",25.4009,26.2068,25.4009,26.0575,996300.0],["1998-12-07",25.9978,27.2216,25.9978,26.9231,947100.0],["1998-12-08",26.5053,26.5053,25.1919,25.5501,3159000.0],["1998-12-09",25.6695,25.9531,25.4009,25.4904,1231200.0],["1998-12-10",25.4904,25.5352,24.2368,24.3114,1690500.0],["1998-12-11",24.3413,24.4159,23.3712,24.0876,2276100.0],["1998-12-14",24.0428,24.6248,24.0428,24.2816,1110900.0],["1998-12-15",24.5353,25.774,24.2965,25.6397,1653600.0],["1998-12-16",25.6994,26.0128,24.9531,25.7591,1236300.0],["1998-12-17",25.9083,27.2216,25.9083,27.1769,1995900.0],["1998-12-18",26.8634,28.714,26.7441,28.5797,2337300.0],["1998-12-21",28.5797,29.9527,28.5797,29.117,1563900.0],["1998-12-22",29.1618,29.2215,28.0275,28.8931,1099500.0],["1998-12-23",28.9528,29.2513,28.1171,29.1319,758400.0],["1998-12-24",29.0722,29.117,28.714,28.923,165600.0],["1998-12-28",28.9827,29.1319,28.5648,28.8185,337500.0],["1998-12-29",28.4305,28.9379,28.2514,28.2663,725700.0],["1998-12-30",28.3559,28.6394,27.938,28.0872,597900.0],["1998-12-31",28.1469,28.4305,27.341,27.4604,598500.0],["1999-01-04",27.6992,28.4902,27.341,27.6992,1847400.0],["1999-01-05",27.9678,28.7737,27.938,28.4006,937800.0],["1999-01-06",29.1319,29.8333,29.1319,29.8333,1705800.0],["1999-01-07",29.4901,30.2214,29.2215,30.1915,1539300.0],["1999-01-08",30.5646,30.6094,29.2662,30.4004,2104200.0],["1999-01-11",30.4303,30.5199,29.3707,30.2065,1203300.0],["1999-01-12",30.2065,31.6392,30.1915,30.7288,1569900.0],["1999-01-13",29.8483,31.0124,29.4901,30.6542,2035500.0],["1999-01-14",30.6542,30.9079,30.2811,30.3706,1625100.0],["1999-01-15",30.684,31.281,30.4154,31.1467,1712100.0],["1999-01-19",31.1467,31.4004,30.8034,31.4004,1471500.0],["1999-01-20",31.9974,33.4301,31.8481,32.2361,1817100.0],["1999-01-21",32.1764,32.1914,31.1765,31.281,967200.0],["1999-01-22",31.0422,31.2661,30.6691,30.7288,1587300.0],["1999-01-25",30.699,31.1168,30.699,31.0124,1184400.0],["1999-01-26",30.7736,31.1019,30.2065,30.8183,975600.0],["1999-01-27",30.878,31.6391,30.7437,31.4004,1029900.0],["1999-01-28",31.3705,31.5049,31.0422,31.1915,1118400.0],["1999-01-29",31.1317,31.7138,31.1317,31.6093,1050900.0],["1999-02-01",31.5497,31.8631,31.4452,31.4601,1072500.0],["1999-02-02",31.1019,31.1019,29.4901,30.3109,2282100.0],["1999-02-03",30.2512,30.2512,28.7737,29.4901,1627500.0],["1999-02-04",29.4901,29.4901,27.938,28.0574,1405200.0],["1999-02-05",27.9977,28.4006,27.5201,27.5649,1258200.0],["1999-02-08",27.7184,27.8379,27.0911,27.4197,1331700.0],["1999-02-09",27.1808,27.2405,26.2847,26.5684,1283700.0],["1999-02-10",26.4788,27.1808,26.0756,27.1061,1083900.0],["1999-02-11",27.121,28.8086,27.0613,28.5398,2402100.0],["1999-02-12",28.4801,30.317,28.3158,29.1073,1982100.0],["1999-02-16",29.3612,29.8092,28.5249,28.6742,874200.0],["1999-02-17",28.2561,29.0924,27.8976,27.8976,707100.0],["1999-02-18",28.2859,29.0177,28.0918,28.6593,1006800.0],["1999-02-19",29.0028,30.0631,28.7788,29.6002,1269900.0],["1999-02-22",29.5703,31.3923,29.5404,30.9144,1585200.0],["1999-02-23",30.9741,31.7806,30.6605,31.676,1581900.0],["1999-02-24",31.6312,31.9897,30.7352,30.8248,1353900.0],["1999-02-25",30.7053,30.7352,28.9132,29.6002,2559300.0],["1999-02-26",30.1975,31.1832,29.9436,30.4962,1491000.0],["1999-03-01",30.317,31.4371,30.317,30.78,1512000.0],["1999-03-02",30.7352,32.1091,30.317,31.676,1344000.0],["1999-03-03",31.6163,31.9747,30.9144,31.1533,1426200.0],["1999-03-04",31.0936,31.9598,30.8397,31.7358,1129500.0],["1999-03-05",32.0195,32.6767,31.9598,32.4526,1581600.0],["1999-03-08",32.0195,32.3033,30.9592,31.8553,2247600.0],["1999-03-09",31.8702,32.6169,31.691,32.1539,1698000.0],["1999-03-10",32.1091,32.602,31.7208,32.4676,837900.0],["1999-03-11",32.4676,32.4825,31.7059,31.7955,952800.0],["1999-03-12",32.0195,32.3182,31.8104,32.1689,555900.0],["1999-03-15",32.2286,32.4526,31.7656,31.915,566400.0],["1999-03-16",31.8851,31.8851,30.8098,31.0637,1154700.0],["1999-03-17",31.0637,31.0637,30.3917,30.4664,441000.0],["1999-03-18",30.8546,32.7065,30.7352,32.587,1354200.0],["1999-03-19",32.5871,32.8559,32.139,32.2436,1567800.0],["1999-03-22",32.2585,32.7065,32.1091,32.3182,886500.0],["1999-03-23",32.139,32.139,30.4215,30.7202,1361700.0],["1999-03-24",31.0637,31.8105,31.0488,31.7806,1952100.0],["1999-03-25",32.1987,32.9753,32.1091,32.9753,1336500.0],["1999-03-26",32.9903,34.3941,32.602,34.3045,2284200.0],["1999-03-29",34.3195,35.0961,34.2896,34.887,1738800.0],["1999-03-30",34.9019,35.783,34.887,35.3947,1606500.0],["1999-03-31",35.8428,36.9031,35.7233,36.0817,1913100.0],["1999-04-01",36.5447,37.8739,36.246,36.8882,1778100.0],["1999-04-05",37.2765,37.5752,36.485,36.8882,1230900.0],["1999-04-06",36.9778,37.0375,36.5895,36.7836,1369200.0],["1999-04-07",36.918,37.5602,36.9031,37.5602,1305000.0],["1999-04-08",37.5154,37.6648,37.0375,37.396,1352700.0],["1999-04-09",37.3512,38.1128,36.9181,37.9635,769800.0],["1999-04-12",37.7395,38.6803,37.4408,38.4563,1407600.0],["1999-04-13",38.2323,40.6218,38.2174,40.2783,2355900.0],["1999-04-14",41.0997,41.8763,40.6218,40.9803,2391900.0],["1999-04-15",40.8608,40.8608,38.0232,38.0382,3023700.0],["1999-04-16",38.2323,39.427,38.2323,39.1881,1398600.0],["1999-04-19",39.2478,40.1439,36.6791,36.6791,1427100.0],["1999-04-20",36.3804,36.6642,35.1409,36.47,2264400.0],["1999-04-21",36.6194,38.9491,36.5895,38.6953,1884900.0],["1999-04-22",39.1283,39.8601,38.3667,39.5764,1555800.0],["1999-04-23",39.5167,39.5316,38.9641,39.2478,508800.0],["1999-04-26",39.3972,40.114,39.2478,39.3972,595200.0],["1999-04-27",39.7556,40.129,38.9491,39.8751,1122300.0],["1999-04-28",39.8751,40.1439,39.5465,39.666,1073700.0],["1999-04-29",39.9647,41.0997,39.8452,40.0692,1280400.0],["1999-04-30",41.8166,42.2646,40.6666,41.5029,2687400.0],["1999-05-03",41.7568,42.175,40.2783,40.6218,1563900.0],["1999-05-04",40.7413,41.1296,40.0692,40.4426,1532700.0],["1999-05-05",40.4725,41.1296,40.1887,41.0549,1199100.0],["1999-05-06",41.0549,41.0549,39.6809,40.3231,1693800.0],["1999-05-07",40.4575,40.8458,40.0841,40.4724,1094100.0],["1999-05-10",40.3829,40.3829,39.4569,39.5017,909600.0],["1999-05-11",39.5507,41.6874,39.5507,41.1196,1569000.0],["1999-05-12",41.0897,41.9265,40.5369,41.5977,997800.0],["1999-05-13",41.5977,43.2115,41.4633,42.569,1012800.0],["1999-05-14",41.777,41.777,39.8047,40.5369,1930200.0],["1999-05-17",40.4771,41.1047,39.6852,40.9403,1209300.0],["1999-05-18",41.0001,41.8368,39.4163,39.8496,2114700.0],["1999-05-19",39.8496,40.3875,37.7727,39.2519,3422400.0],["1999-05-20",39.5059,40.6863,38.9979,39.5059,2065200.0],["1999-05-21",39.3864,39.745,38.0416,38.0416,1600500.0],["1999-05-24",37.7727,37.7876,33.0361,34.9188,6651900.0],["1999-05-25",35.382,36.2934,35.0533,35.4119,2770200.0],["1999-05-26",35.367,36.1291,33.6189,34.4257,3318300.0],["1999-05-27",35.7107,36.6371,35.382,35.6211,3547800.0],["1999-05-28",36.0394,36.4279,35.8452,36.0245,2644200.0],["1999-06-01",36.4877,37.7876,35.8004,37.7278,2160600.0],["1999-06-02",37.0704,38.0117,36.3532,37.698,1218600.0],["1999-06-03",37.8324,38.3703,36.8014,36.8463,1415200.0],["1999-06-04",36.8463,37.8773,36.8463,37.698,970100.0],["1999-06-07",37.698,38.0566,37.2049,37.6531,631500.0],["1999-06-08",37.7428,40.3426,37.698,39.4461,1119400.0],["1999-06-09",40.1633,41.3288,39.4013,39.4461,1396800.0],["1999-06-10",39.0875,39.0875,36.7118,38.191,1923700.0],["1999-06-11",37.8324,38.4152,36.9359,37.1152,1527600.0],["1999-06-14",38.1014,38.2807,36.5325,36.6221,1250700.0],["1999-06-15",36.6222,37.0256,36.1291,36.2187,1277400.0],["1999-06-16",36.7118,38.6841,36.7118,38.3255,1286500.0],["1999-06-17",38.0117,38.5945,37.698,38.191,1087500.0],["1999-06-18",38.1014,38.8186,37.8324,38.3703,715600.0],["1999-06-21",37.3842,38.46,37.3842,37.5635,1066100.0],["1999-06-22",37.698,38.191,37.0256,37.7876,598100.0],["1999-06-23",37.9221,37.9221,35.5463,36.9359,990200.0],["1999-06-24",36.7566,36.7566,35.636,36.4877,664400.0],["1999-06-25",36.5773,36.9359,35.8601,36.4429,432400.0],["1999-06-28",36.5773,36.7566,36.4877,36.6221,719200.0],["1999-06-29",36.6222,37.6531,36.4877,36.9808,967000.0],["1999-06-30",37.3394,39.9392,36.8463,39.9392,1603500.0],["1999-07-01",38.7289,40.1185,38.5048,39.984,1326700.0],["1999-07-02",39.8496,40.9254,39.6703,40.6564,561100.0],["1999-07-06",40.5668,41.4184,40.253,40.6116,742500.0],["1999-07-07",41.015,41.4633,40.6116,41.1943,760300.0],["1999-07-08",40.8805,40.8805,39.7599,40.1633,992100.0],["1999-07-09",39.984,40.4323,39.5806,39.7151,559500.0],["1999-07-12",38.1014,39.6703,38.1014,39.4461,1206200.0],["1999-07-13",38.5496,38.9082,38.2807,38.2807,685200.0],["1999-07-14",38.2807,38.9082,37.8773,37.8773,657900.0],["1999-07-15",32.4534,35.3222,32.05,35.0981,10258500.0],["1999-07-16",35.1429,36.2635,34.9636,35.9049,1913800.0],["1999-07-19",35.9498,35.9498,33.7085,34.3809,1403200.0],["1999-07-20",34.3809,34.3809,32.9913,33.1258,1111800.0],["1999-07-21",32.9913,33.3947,32.7224,32.9913,1271600.0],["1999-07-22",33.1706,33.9775,32.7672,33.3499,2000100.0],["1999-07-23",33.3499,34.0671,33.1258,33.3499,1282500.0],["1999-07-26",33.7085,34.4705,33.4396,33.8878,1545400.0],["1999-07-27",33.8878,34.3809,33.4844,34.3361,1527100.0],["1999-07-28",34.4257,35.2326,34.2912,34.8291,2004100.0],["1999-07-29",34.5154,34.9636,33.8878,34.4257,1665800.0],["1999-07-30",34.605,34.8291,33.081,33.2603,749200.0],["1999-08-02",33.3051,34.1568,32.9017,32.9465,525000.0],["1999-08-03",33.2603,33.4396,30.9294,31.2431,1081500.0],["1999-08-04",29.4053,30.257,28.3743,28.5536,1971500.0],["1999-08-05",28.6433,30.7949,28.3295,30.7501,1971900.0],["1999-08-06",29.4053,29.9432,28.5088,29.0915,1426400.0],["1999-08-09",29.5846,29.8087,29.0019,29.1812,1339800.0],["1999-08-10",28.7976,29.605,27.721,29.4704,1418600.0],["1999-08-11",29.6498,29.7844,29.0667,29.291,1131400.0],["1999-08-12",29.2461,30.0984,29.1116,29.1564,790200.0],["1999-08-13",29.7844,29.9638,29.2461,29.7395,1154600.0],["1999-08-16",30.3227,30.4572,29.8292,30.1432,1228900.0],["1999-08-17",31.9375,32.0272,31.0852,31.3992,2155600.0],["1999-08-18",31.1301,31.1749,30.0087,30.0535,750200.0],["1999-08-19",29.8741,29.8741,29.4255,29.6498,767900.0],["1999-08-20",29.605,30.861,29.605,30.861,920700.0],["1999-08-23",31.7581,33.9112,31.4889,33.9112,1576200.0],["1999-08-24",33.642,33.8214,32.7,33.5075,1259200.0],["1999-08-25",31.6684,31.7581,30.3675,31.1301,3915500.0],["1999-08-26",31.1749,31.5786,29.6947,29.9189,1304400.0],["1999-08-27",29.919,30.0535,28.2593,28.349,1676900.0],["1999-08-30",28.5284,28.5733,26.0165,26.4202,2291400.0],["1999-08-31",26.9136,27.1827,25.8371,27.093,1787000.0],["1999-09-01",27.2725,27.3622,26.0165,26.4202,1423400.0],["1999-09-02",25.7473,27.2724,25.7025,26.8687,1810900.0],["1999-09-03",28.8873,29.2461,28.4836,29.2461,1704100.0],["1999-09-07",29.2013,29.4704,27.4519,27.7659,1050600.0],["1999-09-08",27.5864,28.1696,27.0033,27.2725,1246600.0],["1999-09-09",27.1379,27.9453,26.7342,27.9005,974300.0],["1999-09-10",28.4387,29.0667,27.9453,28.4836,978800.0],["1999-09-13",28.3939,29.3807,28.3939,28.977,910000.0],["1999-09-14",29.1564,29.3358,28.1696,28.1696,1120100.0],["1999-09-15",28.1696,28.7976,27.8107,27.9453,713900.0],["1999-09-16",27.9453,27.9902,26.5548,26.6893,885900.0],["1999-09-17",27.093,27.5865,27.093,27.4967,770900.0],["1999-09-20",29.1564,29.1564,28.1247,28.663,955100.0],["1999-09-21",28.5733,28.5733,27.5416,27.8107,830400.0],["1999-09-22",27.9902,28.663,27.6313,28.4836,869100.0],["1999-09-23",28.7976,29.2461,28.349,28.349,1054600.0],["1999-09-24",28.4387,28.4836,27.5416,28.4387,1251800.0],["1999-09-27",29.4256,29.4704,28.3042,28.349,875600.0],["1999-09-28",28.349,28.349,26.465,28.2144,1186800.0],["1999-09-29",28.1696,29.0218,27.8556,28.4836,691500.0],["1999-09-30",28.4836,28.5733,27.5864,27.9901,1240500.0],["1999-10-01",27.8556,28.1247,27.5864,27.6762,757900.0],["1999-10-04",28.7079,28.8873,27.9902,28.663,935200.0],["1999-10-05",29.4256,30.5021,28.7976,30.233,2044300.0],["1999-10-06",30.233,32.5206,30.1881,32.1618,2512500.0],["1999-10-07",33.4626,33.4626,31.9823,32.4758,1506300.0],["1999-10-08",32.2963,34.4494,31.4889,33.328,2477300.0],["1999-10-11",33.328,33.9111,32.7897,33.1037,712500.0],["1999-10-12",33.1037,33.1037,32.1618,32.2963,513400.0],["1999-10-13",31.7581,32.6552,30.0087,31.0404,1222700.0],["1999-10-14",29.4255,29.5153,27.9902,28.1696,3869600.0],["1999-10-15",27.2725,27.6762,25.7474,25.8371,2955200.0],["1999-10-18",26.9585,28.1696,26.7342,28.1696,2085600.0],["1999-10-19",29.0667,29.6947,28.3042,28.349,1205000.0],["1999-10-20",28.4836,29.1115,28.349,28.8424,1040100.0],["1999-10-21",28.8424,29.7844,28.5284,29.6947,648100.0],["1999-10-22",31.4889,31.7132,30.5469,31.0852,1117000.0],["1999-10-25",31.0852,31.0852,30.0087,30.5469,1115500.0],["1999-10-26",30.7264,31.5338,30.6367,30.861,947100.0],["1999-10-27",31.3992,33.328,31.3095,33.1934,1472200.0],["1999-10-28",36.7819,36.8268,35.2568,36.2437,4148200.0],["1999-10-29",36.9165,38.8453,36.6025,38.0379,3043100.0],["1999-11-01",37.6791,37.9482,35.4363,36.0194,1882000.0],["1999-11-02",35.8848,37.993,35.8848,36.6025,1329000.0],["1999-11-03",36.7371,37.2754,36.2437,36.4231,728100.0],["1999-11-04",36.4231,37.4548,36.3783,37.0959,1028300.0],["1999-11-05",39.1144,39.3836,38.0828,38.1276,2151800.0],["1999-11-08",38.0828,38.1276,35.526,35.84,2952500.0],["1999-11-09",36.4231,36.7371,35.212,35.4811,1022400.0],["1999-11-10",35.212,35.5709,32.6552,32.6552,1346200.0],["1999-11-11",33.014,33.5074,32.6552,32.8346,2689400.0],["1999-11-12",33.642,36.6474,33.642,36.3334,1298300.0],["1999-11-15",36.3334,36.6025,35.4363,36.0194,815200.0],["1999-11-16",36.2632,37.7442,36.2632,37.2057,996800.0],["1999-11-17",37.071,37.071,35.3207,35.4553,1016400.0],["1999-11-18",35.9041,36.0837,34.9616,35.8144,855700.0],["1999-11-19",35.6349,36.1285,35.2309,35.9041,604100.0],["1999-11-22",35.9041,35.9041,34.2885,34.5129,683400.0],["1999-11-23",34.4231,34.468,33.3908,33.9294,673600.0],["1999-11-24",33.6601,33.9294,33.2562,33.7948,317800.0],["1999-11-26",33.6153,34.1987,33.5255,33.9743,207100.0],["1999-11-29",33.7948,33.7948,32.6279,32.942,758800.0],["1999-11-30",32.7625,34.1089,32.5381,33.4357,1566700.0],["1999-12-01",33.8396,33.9743,32.9869,33.3235,1384700.0],["1999-12-02",32.8523,34.5577,32.8523,34.4231,1079400.0],["1999-12-03",35.7246,36.5773,35.59,36.4427,1167600.0],["1999-12-06",36.9812,36.9812,35.5451,36.3978,1094200.0],["1999-12-07",36.6222,36.6222,34.1538,35.3207,1297600.0],["1999-12-08",35.5002,35.7695,34.6924,34.827,564000.0],["1999-12-09",35.4553,36.0388,33.705,34.6475,1351300.0],["1999-12-10",35.186,35.8592,34.7372,35.5002,1413000.0],["1999-12-13",35.3656,35.9041,35.2758,35.8592,729500.0],["1999-12-14",35.7246,35.9042,34.2436,34.7373,1569600.0],["1999-12-15",34.7372,34.827,33.6152,33.705,886500.0],["1999-12-16",33.5255,33.6601,32.0893,33.346,1128700.0],["1999-12-17",33.3909,34.1089,33.3011,33.3909,912600.0],["1999-12-20",33.4357,34.064,33.1215,33.1664,463900.0],["1999-12-21",33.1664,33.5255,32.5381,33.1216,826000.0],["1999-12-22",32.9869,33.2113,32.8074,32.9869,415600.0],["1999-12-23",33.1216,33.5255,32.942,33.1216,471500.0],["1999-12-27",33.0318,34.0192,33.0318,33.2113,977700.0],["1999-12-28",33.2113,33.7499,33.2113,33.4806,528400.0],["1999-12-29",33.4806,33.8396,33.4806,33.6152,320100.0],["1999-12-30",33.5255,34.468,33.5255,34.2436,298400.0],["1999-12-31",34.1987,34.7821,34.1538,34.6026,296200.0],["2000-01-03",34.5577,34.6026,32.4035,33.1664,886900.0],["2000-01-04",32.4932,32.5381,30.7878,31.1019,1221700.0],["2000-01-05",31.102,31.1468,29.98,30.3839,1361900.0],["2000-01-06",30.3839,31.9098,30.2043,31.7752,2482300.0],["2000-01-07",31.7752,33.1665,30.9673,32.6728,1206500.0],["2000-01-10",32.6728,33.0767,32.224,32.2688,855800.0],["2000-01-11",32.1342,32.6728,31.0571,31.2366,1511400.0],["2000-01-12",31.2366,31.9547,31.1468,31.6405,1151400.0],["2000-01-13",31.8649,32.6279,31.5508,32.4484,417700.0],["2000-01-14",33.1664,34.4679,32.942,33.6152,1260600.0],["2000-01-18",31.5957,32.5381,30.1595,30.5185,2612600.0],["2000-01-19",31.4161,31.461,30.698,31.1468,1942600.0],["2000-01-20",31.0122,31.2366,30.1595,30.4288,1163600.0],["2000-01-21",31.0122,31.0571,29.3067,29.7107,1324500.0],["2000-01-24",29.6658,29.8004,29.3516,29.5312,1058900.0],["2000-01-25",29.4414,29.4863,28.7233,28.7682,986100.0],["2000-01-26",28.8131,30.6083,28.8131,30.1146,1009300.0],["2000-01-27",30.1595,30.9673,29.217,29.8004,1583200.0],["2000-01-28",29.6209,29.6209,28.5887,28.7682,539500.0],["2000-01-31",28.1847,29.576,28.1399,29.4414,500800.0],["2000-02-01",29.8004,29.8453,28.7233,28.858,628200.0],["2000-02-02",29.2619,29.3067,28.1847,28.5887,534400.0],["2000-02-03",29.0824,29.3068,27.7359,28.095,865700.0],["2000-02-04",28.8131,28.8131,27.6462,27.6911,611000.0],["2000-02-07",27.6206,28.2494,26.8571,27.2614,910600.0],["2000-02-08",27.5757,27.8452,26.5428,26.8571,1017700.0],["2000-02-09",26.5877,26.6326,25.0158,25.1505,1668300.0],["2000-02-10",25.1505,25.4649,23.7133,24.0726,2143700.0],["2000-02-11",24.0726,24.4768,23.354,24.1625,1962100.0],["2000-02-14",23.9828,24.6116,23.7133,24.5667,1369200.0],["2000-02-15",24.7463,26.8122,24.4768,26.6326,1852600.0],["2000-02-16",27.4859,28.1596,26.5877,26.947,2593200.0],["2000-02-17",27.1266,27.2613,26.3182,26.408,1183700.0],["2000-02-18",25.8691,26.0038,23.893,24.7912,1183400.0],["2000-02-22",25.4649,25.8691,23.5786,24.387,1872400.0],["2000-02-23",25.1505,25.1505,23.5337,23.7582,1563500.0],["2000-02-24",23.893,25.1056,23.0397,24.881,2271300.0],["2000-02-25",24.9259,25.8242,24.6565,25.5547,1607900.0],["2000-02-28",25.4649,27.441,25.4649,27.2164,2347300.0],["2000-02-29",27.3063,27.3961,26.1386,26.4529,1971000.0],["2000-03-01",26.4979,27.441,26.408,27.0817,1075000.0],["2000-03-02",27.1266,27.441,26.2284,26.4529,1184200.0],["2000-03-03",27.6656,28.2494,26.9021,27.2614,979700.0],["2000-03-06",27.3961,28.0248,26.408,26.6326,667000.0],["2000-03-07",26.4978,26.4978,24.7912,24.9259,1258900.0],["2000-03-08",24.7463,25.4649,24.3421,25.2852,1093200.0],["2000-03-09",25.42,27.3063,24.9708,26.3631,1716000.0],["2000-03-10",25.8691,26.5428,25.7793,26.4529,870500.0],["2000-03-13",26.2733,27.1266,26.0487,27.1266,1098000.0],["2000-03-14",27.1266,27.7554,27.1266,27.3961,1104400.0],["2000-03-15",27.3961,30.001,27.1715,29.3722,2730900.0],["2000-03-16",30.3602,33.5041,30.2704,33.4591,3991800.0],["2000-03-17",33.7286,34.7616,32.8753,32.9202,2357800.0],["2000-03-20",32.1567,32.2914,29.6417,29.8662,1647800.0],["2000-03-21",30.001,31.9322,29.8213,31.6178,1541000.0],["2000-03-22",31.7525,33.5041,31.6627,33.2346,1022200.0],["2000-03-23",33.1448,33.5041,32.4262,32.9202,1154500.0],["2000-03-24",33.055,33.6388,32.0669,32.3813,855300.0],["2000-03-27",32.3813,32.3813,31.1237,31.9771,753100.0],["2000-03-28",32.022,33.3244,31.9322,32.6058,849000.0],["2000-03-29",32.7855,33.0999,31.6178,32.516,799300.0],["2000-03-30",32.6058,33.7286,32.4262,33.3244,932400.0],["2000-03-31",33.3693,35.076,32.8304,34.4472,973000.0],["2000-04-03",34.2676,35.7048,34.2676,35.2107,1323700.0],["2000-04-04",35.2107,35.4802,31.7076,33.4591,1281100.0],["2000-04-05",33.5939,34.1778,33.2346,33.2795,811700.0],["2000-04-06",33.3694,34.5371,33.3694,33.6837,821800.0],["2000-04-07",34.1328,34.2676,33.6388,33.9532,532900.0],["2000-04-10",34.1328,35.2556,33.9083,34.582,556300.0],["2000-04-11",34.9412,35.8395,34.8963,35.3903,1010500.0],["2000-04-12",35.2107,38.085,35.1209,36.1089,2209200.0],["2000-04-13",36.1089,36.1089,32.6957,33.549,1712800.0],["2000-04-14",31.7525,32.4262,30.3602,30.8094,2165100.0],["2000-04-17",30.6746,31.528,30.4052,30.8992,1487300.0],["2000-04-18",30.8992,32.6058,30.6297,32.3813,1073600.0],["2000-04-19",32.6957,32.9202,32.2466,32.6957,622800.0],["2000-04-20",32.6957,34.0879,32.2465,33.9981,651100.0],["2000-04-24",33.9981,35.1209,33.3693,33.8634,866700.0],["2000-04-25",33.9083,35.3454,33.4142,35.1209,980400.0],["2000-04-26",35.2107,35.3903,34.2676,34.4023,662600.0],["2000-04-27",33.9083,33.9083,32.516,33.1448,1184100.0],["2000-04-28",31.9771,32.2915,30.7645,31.4381,1348100.0],["2000-05-01",30.5399,32.9651,30.3603,32.3364,772400.0],["2000-05-02",32.2016,32.9651,31.8423,32.6058,647700.0],["2000-05-03",32.4262,32.4262,30.2704,30.495,878200.0],["2000-05-04",30.495,30.495,28.9231,29.3273,1004200.0],["2000-05-05",29.1925,29.1925,28.5189,28.6536,1329100.0],["2000-05-08",28.4034,31.01,28.3135,30.2909,1293300.0],["2000-05-09",30.5156,31.4145,29.7067,30.1112,718400.0],["2000-05-10",30.1561,30.3808,29.482,29.5269,667300.0],["2000-05-11",30.7404,31.6841,30.2909,31.1898,894200.0],["2000-05-12",31.6392,32.2235,30.7853,31.3696,743200.0],["2000-05-15",31.4594,32.6504,31.1898,32.156,752100.0],["2000-05-16",32.8976,33.3021,32.4931,32.7178,702500.0],["2000-05-17",31.9088,32.0886,31.4145,31.6392,398700.0],["2000-05-18",31.6392,33.0774,31.5943,32.8976,732500.0],["2000-05-19",32.2684,32.4032,30.7403,31.6392,688900.0],["2000-05-22",31.7291,31.774,30.8302,31.5493,448600.0],["2000-05-23",31.9088,32.583,31.6392,32.2234,477100.0],["2000-05-24",32.6729,33.7515,31.9987,32.2684,966300.0],["2000-05-25",32.2684,32.8976,32.0886,32.538,912200.0],["2000-05-26",32.3583,32.8077,32.2235,32.3133,635600.0],["2000-05-30",32.7178,34.156,32.538,33.2122,1045900.0],["2000-05-31",33.6166,34.111,33.347,33.9762,1799800.0],["2000-06-01",33.7964,35.2346,33.7964,34.9874,2195100.0],["2000-06-02",36.2233,37.6614,36.1783,36.8525,1517000.0],["2000-06-05",36.2233,36.448,35.639,36.2233,1329000.0],["2000-06-06",36.3132,36.3132,35.5492,35.7289,1304300.0],["2000-06-07",35.7289,36.448,35.684,36.1783,465000.0],["2000-06-08",36.1334,36.1334,35.1447,35.5492,573500.0],["2000-06-09",35.8188,36.4031,34.7852,35.0099,356100.0],["2000-06-12",34.5155,35.9087,34.4256,35.7739,912600.0],["2000-06-13",35.8188,36.4031,35.7289,36.2682,474100.0],["2000-06-14",36.5828,38.6502,36.5828,37.9985,1155700.0],["2000-06-15",37.5716,37.5716,35.639,36.1334,893800.0],["2000-06-16",36.1334,36.1334,33.4369,34.875,1252200.0],["2000-06-19",34.7851,35.1447,33.8863,34.2458,1050400.0],["2000-06-20",34.3357,34.875,33.2571,33.7964,1466600.0],["2000-06-21",32.538,33.4818,32.4931,33.2571,1047200.0],["2000-06-22",33.347,33.347,31.2797,31.9538,1735700.0],["2000-06-23",31.9538,32.3133,31.5044,31.5942,1015500.0],["2000-06-26",31.774,32.4482,31.5493,31.9987,790200.0],["2000-06-27",32.2684,33.3021,32.1336,32.8976,1100300.0],["2000-06-28",33.347,33.9312,32.8976,33.5155,996400.0],["2000-06-29",32.8976,33.2571,32.2684,33.0773,1436400.0],["2000-06-30",32.9875,33.2571,31.9987,32.0886,882300.0],["2000-07-03",32.3583,32.6729,32.0886,32.6279,263800.0],["2000-07-05",32.6279,33.6616,32.3133,32.7628,652900.0],["2000-07-06",32.6729,34.5155,32.538,34.5155,900800.0],["2000-07-07",34.5155,36.2682,34.3807,35.4143,973900.0],["2000-07-10",35.2346,35.8188,34.875,35.5941,477600.0],["2000-07-11",35.4143,35.8638,35.1896,35.5492,750300.0],["2000-07-12",35.5941,36.0435,35.3694,35.5941,1025600.0],["2000-07-13",36.9423,37.8412,36.5828,36.8974,1507700.0],["2000-07-14",36.8525,37.3468,36.3581,36.6727,1026100.0],["2000-07-17",36.4929,36.5379,35.8188,36.1109,635400.0],["2000-07-18",36.4929,38.0659,36.3132,37.7064,751600.0],["2000-07-19",37.7513,38.4704,37.5716,38.2906,722000.0],["2000-07-20",38.2906,40.2681,38.0659,39.9085,1457400.0],["2000-07-21",40.0883,40.5377,39.8186,40.1332,1204000.0],["2000-07-24",40.7175,41.3467,38.2906,38.785,1593100.0],["2000-07-25",38.785,39.1445,38.3356,39.0546,645900.0],["2000-07-26",39.1445,39.2794,37.8861,38.2906,1048100.0],["2000-07-27",38.3805,41.077,38.2906,40.6725,1120100.0],["2000-07-28",40.7175,40.8523,39.8187,40.8523,1465000.0],["2000-07-31",40.9871,42.6051,40.9422,42.1332,1475100.0],["2000-08-01",41.7062,41.7062,40.0883,41.3916,2210500.0],["2000-08-02",41.3916,41.5264,39.2793,39.9535,1176700.0],["2000-08-03",39.9085,40.8973,39.0546,40.5377,1518900.0],["2000-08-04",40.5377,42.3803,40.4029,42.3354,2039300.0],["2000-08-07",42.175,42.2199,41.2757,41.9951,1064300.0],["2000-08-08",41.9502,42.6246,41.4106,41.5455,966800.0],["2000-08-09",41.5005,41.5005,40.0168,40.6013,1127300.0],["2000-08-10",40.6013,41.006,39.9268,40.1966,351100.0],["2000-08-11",40.1966,41.006,39.5671,40.7811,584600.0],["2000-08-14",40.8261,41.5006,40.2866,41.3207,497800.0],["2000-08-15",41.1408,41.1858,39.1175,39.2974,796900.0],["2000-08-16",39.5671,39.9718,39.4772,39.6121,732100.0],["2000-08-17",39.5671,40.1067,39.3423,39.9044,524900.0],["2000-08-18",39.792,39.8369,39.2524,39.5222,484000.0],["2000-08-21",39.6571,40.8711,39.4772,40.6462,810100.0],["2000-08-22",41.0059,42.2199,40.916,41.7703,1016700.0],["2000-08-23",41.8602,42.2199,41.2308,41.7703,811800.0],["2000-08-24",41.7254,42.5347,41.6804,42.5347,828900.0],["2000-08-25",42.175,42.3548,41.7703,41.9052,412700.0],["2000-08-28",41.9502,43.6138,41.9052,43.0293,1158000.0],["2000-08-29",43.2091,43.5239,42.175,43.2541,831800.0],["2000-08-30",42.9843,43.5688,42.5796,42.9394,502700.0],["2000-08-31",42.9393,44.3332,42.9393,43.4002,861200.0],["2000-09-01",44.2882,44.2882,42.8944,43.2541,709600.0],["2000-09-05",43.2541,44.9177,43.2541,43.9735,1144300.0],["2000-09-06",44.6929,45.6821,44.4231,45.0076,1383200.0],["2000-09-07",44.9627,46.7612,44.513,46.0418,1982600.0],["2000-09-08",46.3565,47.3906,45.817,46.8736,1156300.0],["2000-09-11",47.0759,47.5705,46.6263,47.2558,1561500.0],["2000-09-12",46.941,47.3906,46.4464,47.3007,1147100.0],["2000-09-13",46.941,47.9752,46.8511,47.4806,1431300.0],["2000-09-14",47.5705,47.8852,46.1317,46.3115,1191200.0],["2000-09-15",46.3116,47.4806,45.9069,46.0418,1349700.0],["2000-09-18",46.4015,46.5364,44.3332,44.3332,1583300.0],["2000-09-19",44.5131,45.9968,44.2433,45.1875,1206000.0],["2000-09-20",45.1875,45.3224,43.7037,44.9627,752400.0],["2000-09-21",44.7828,45.9069,43.9735,45.9069,1127900.0],["2000-09-22",45.727,47.1209,45.1875,47.1209,1567800.0],["2000-09-25",48.2,49.9985,47.8403,49.414,2364600.0],["2000-09-26",50.3582,50.8078,47.7953,48.0876,1514400.0],["2000-09-27",48.2899,49.6838,48.2,49.3241,978200.0],["2000-09-28",49.8636,51.6171,49.6837,51.3923,1127200.0],["2000-09-29",51.2124,51.3024,50.0434,50.4031,1237600.0],["2000-10-02",50.2682,50.9876,48.9643,50.7179,835000.0],["2000-10-03",51.3474,52.6962,50.3582,51.0776,1763400.0],["2000-10-04",50.538,52.2466,50.2683,51.2574,1291600.0],["2000-10-05",51.2574,52.6513,51.2574,51.6171,1291300.0],["2000-10-06",50.2683,50.2683,46.0867,47.7054,2270400.0],["2000-10-09",47.7054,48.2449,46.8961,47.9752,1224900.0],["2000-10-10",47.9302,48.0201,45.1425,45.772,1881200.0],["2000-10-11",45.3223,47.2557,44.6929,47.0309,2046200.0],["2000-10-12",47.6604,48.2,44.1983,44.513,2309700.0],["2000-10-13",44.4231,48.8295,43.9735,48.7396,1199500.0],["2000-10-16",49.2791,50.8528,49.1892,50.1783,1345100.0],["2000-10-17",50.5381,50.8978,46.941,47.5256,1523200.0],["2000-10-18",45.0076,49.2791,45.0076,48.4248,1355700.0],["2000-10-19",49.369,50.6729,49.0093,49.4589,1494000.0],["2000-10-20",49.0992,49.369,48.6046,49.1891,1428500.0],["2000-10-23",48.5597,48.6046,45.9069,47.3007,1628600.0],["2000-10-24",47.6604,49.1892,46.1317,46.2216,1976800.0],["2000-10-25",44.603,44.603,41.9052,43.344,2658600.0],["2000-10-26",41.9951,42.3548,37.274,42.3548,5543900.0],["2000-10-27",42.3548,44.1534,40.6463,43.5688,2582600.0],["2000-10-30",43.6587,45.772,43.4339,44.8278,1022600.0],["2000-10-31",44.4231,45.6821,43.0742,45.4123,1237600.0],["2000-11-01",45.1425,45.1425,43.7037,44.4681,860700.0],["2000-11-02",44.558,45.5472,44.1533,45.3224,808400.0],["2000-11-03",45.3224,45.3224,43.4789,44.1983,638900.0],["2000-11-06",44.2627,46.3319,43.3181,46.062,924500.0],["2000-11-07",46.062,47.3215,45.7471,46.2869,976700.0],["2000-11-08",46.2869,46.3319,44.8475,46.017,860500.0],["2000-11-09",44.9824,46.6468,43.9029,44.6226,1461800.0],["2000-11-10",44.4426,44.4426,42.1935,42.5984,1032200.0],["2000-11-13",42.1935,43.0032,38.9098,40.6641,2427200.0],["2000-11-14",41.6987,42.7783,40.3492,41.6537,1693200.0],["2000-11-15",41.069,42.7333,40.4392,41.1139,1812100.0],["2000-11-16",40.6641,41.5188,39.8095,39.8095,1425600.0],["2000-11-17",38.7749,39.8544,37.3354,37.7852,2747500.0],["2000-11-20",37.4254,37.4704,33.0171,35.6711,3787900.0],["2000-11-21",34.9064,37.0206,33.5119,35.806,3667300.0],["2000-11-22",37.0655,37.0655,34.8164,34.8614,1790800.0],["2000-11-24",34.9064,35.851,34.9064,35.716,517300.0],["2000-11-27",37.4254,39.3147,37.2905,38.8199,2096100.0],["2000-11-28",38.8648,39.4946,38.1901,38.415,1728200.0],["2000-11-29",38.5949,40.7541,38.505,40.5742,1779400.0],["2000-11-30",39.9894,41.2039,38.9098,40.1693,2596500.0],["2000-12-01",40.3492,41.6537,40.3043,40.934,1701800.0],["2000-12-04",39.4046,39.6295,38.1001,38.9548,2186200.0],["2000-12-05",39.5396,43.0482,39.0897,42.5984,2366000.0],["2000-12-06",42.1036,44.8925,41.6537,41.9686,2304800.0],["2000-12-07",41.7437,43.0032,41.3838,41.7437,1553400.0],["2000-12-08",43.0482,43.3181,42.3285,42.7333,1330100.0],["2000-12-11",42.7783,44.2177,42.5084,43.6329,846800.0],["2000-12-12",43.633,43.6779,42.4634,42.9132,857200.0],["2000-12-13",43.3631,43.633,41.7887,41.7887,1085200.0],["2000-12-14",41.8337,42.2385,40.6641,41.6987,1711000.0],["2000-12-15",41.6987,42.1035,40.844,41.5638,1893200.0],["2000-12-18",42.6433,44.2177,42.4634,43.588,1548300.0],["2000-12-19",43.408,44.3077,42.0136,42.1935,1354400.0],["2000-12-20",41.7437,42.5984,40.934,42.3285,1289800.0],["2000-12-21",42.5534,43.2731,41.5188,42.7333,1200500.0],["2000-12-22",43.2731,44.5776,43.1831,44.3977,1065600.0],["2000-12-26",44.4427,45.3423,44.0828,45.3423,539900.0],["2000-12-27",45.5222,46.2419,44.8025,45.5672,1297900.0],["2000-12-28",45.7471,47.8163,45.6572,47.1866,874100.0],["2000-12-29",48.4011,48.9409,47.2765,47.3665,776000.0],["2001-01-02",46.5119,46.5119,43.9479,44.5776,1245400.0],["2001-01-03",44.0828,49.4807,43.543,48.2212,1958300.0],["2001-01-04",47.6814,50.6952,47.3665,48.2212,3103600.0],["2001-01-05",44.3527,46.7367,44.3527,46.4219,2022300.0],["2001-01-08",46.4219,46.7367,44.6226,45.1174,1577900.0],["2001-01-09",45.4772,45.927,43.408,43.7229,1276400.0],["2001-01-10",43.543,45.3423,43.3181,45.2973,1109300.0],["2001-01-11",45.2973,47.7264,45.2973,45.7921,1208000.0],["2001-01-12",45.8821,46.7817,45.2973,45.7471,927100.0],["2001-01-16",46.242,47.5914,45.7022,46.5568,1252200.0],["2001-01-17",47.5014,48.8959,47.2315,47.5914,2501700.0],["2001-01-18",46.9167,47.8613,44.6676,45.7022,3926300.0],["2001-01-19",44.4427,44.8025,43.4081,44.2177,3853800.0],["2001-01-22",43.9029,45.6572,43.588,44.8925,2856200.0],["2001-01-23",45.0724,45.8371,44.9375,45.3423,1393400.0],["2001-01-24",45.6122,47.2765,45.2973,47.1866,1605100.0],["2001-01-25",47.0066,47.1416,45.972,46.3769,1081000.0],["2001-01-26",46.3769,47.2765,45.5672,47.2315,893100.0],["2001-01-29",47.228,48.9193,47.2136,48.4011,1592800.0],["2001-01-30",48.4011,48.5091,46.7817,46.7817,3184500.0],["2001-01-31",46.4219,46.4219,44.6442,45.3567,2136000.0],["2001-02-01",45.4143,45.4143,44.6226,45.004,1502500.0],["2001-02-02",45.1264,46.0548,44.3059,44.5002,1098900.0],["2001-02-05",44.4498,44.6226,43.9388,44.4426,876000.0],["2001-02-06",44.4405,45.0381,43.6053,44.5413,1264800.0],["2001-02-07",44.5413,45.8446,44.2965,44.2965,953000.0],["2001-02-08",44.3181,45.6141,44.3181,44.4333,1192300.0],["2001-02-09",44.3973,45.5781,44.1741,44.8149,775900.0],["2001-02-12",44.6421,45.9021,44.6421,45.9021,1054400.0],["2001-02-13",45.9742,46.2982,45.0021,45.0021,792700.0],["2001-02-14",45.0093,45.1821,43.202,43.274,1335400.0],["2001-02-15",43.454,44.1741,41.9852,43.9365,2432700.0],["2001-02-16",43.9365,44.6205,43.49,43.562,1276500.0],["2001-02-20",43.094,43.7132,41.4379,41.6899,1639100.0],["2001-02-21",41.6539,41.6612,39.8899,40.2139,2049900.0],["2001-02-22",40.2139,40.2139,36.4337,39.5082,2991100.0],["2001-02-23",39.4579,40.6747,38.2986,40.4299,1888600.0],["2001-02-26",40.6675,40.9123,38.9466,39.9619,1928700.0],["2001-02-27",39.8899,41.978,39.0186,41.6828,2367500.0],["2001-02-28",41.8628,41.87,38.9538,39.7819,1607400.0],["2001-03-01",40.1779,40.2139,39.1554,40.1779,1200700.0],["2001-03-02",40.1779,41.762,39.8539,41.2219,1065400.0],["2001-03-05",42.302,42.338,40.4299,40.8691,1251300.0],["2001-03-06",41.0491,42.554,40.6963,41.2219,783100.0],["2001-03-07",41.4019,41.7188,40.3219,41.0563,1496400.0],["2001-03-08",41.2939,41.6972,41.0059,41.3731,877700.0],["2001-03-09",41.3731,41.4019,40.0339,40.7971,950500.0],["2001-03-12",40.2499,40.2499,37.4418,37.5426,1690900.0],["2001-03-13",38.5938,39.9619,37.9818,39.8107,1581800.0],["2001-03-14",38.2338,39.3138,37.3338,38.5218,1570600.0],["2001-03-15",39.2058,39.8899,38.9178,38.9682,1916400.0],["2001-03-16",38.9682,39.6235,38.4498,39.1554,1685300.0],["2001-03-19",39.3355,39.7171,37.6578,38.8386,1508200.0],["2001-03-20",38.8818,39.2778,37.1897,37.2257,1634500.0],["2001-03-21",36.7577,37.5066,35.4257,35.4257,2684500.0],["2001-03-22",34.8856,35.2817,33.7696,34.4464,3464000.0],["2001-03-23",34.7416,37.0817,34.5616,36.7505,1687000.0],["2001-03-26",37.2977,38.2266,36.3329,36.8729,1224000.0],["2001-03-27",36.8657,39.4938,36.3977,39.2274,2060000.0],["2001-03-28",38.3778,39.9619,38.1618,39.5659,2250300.0],["2001-03-29",39.2778,39.6739,37.5137,38.1618,3012000.0],["2001-03-30",38.5938,39.9619,38.4066,39.9619,2463400.0],["2001-04-02",38.5938,40.6963,38.0898,40.4299,2701800.0],["2001-04-03",40.1419,40.4659,38.7666,38.7738,1794600.0],["2001-04-04",38.7738,39.1194,37.1609,37.6938,1308100.0],["2001-04-05",38.4858,39.8107,38.385,39.6451,1326100.0],["2001-04-06",39.0618,39.9403,38.5866,38.7234,1181700.0],["2001-04-09",38.7306,39.8179,38.7306,39.6019,1536100.0],["2001-04-10",40.2139,42.41,40.0267,41.906,2268300.0],["2001-04-11",44.2101,44.2749,42.95,43.2956,3316600.0],["2001-04-12",42.77,43.5621,42.518,43.022,1873600.0],["2001-04-16",43.166,43.7061,42.194,42.518,1098700.0],["2001-04-17",42.518,43.85,42.0428,42.0428,1649000.0],["2001-04-18",43.6701,47.7743,43.6413,47.5222,3652300.0],["2001-04-19",46.4422,47.2054,45.0093,45.9166,3129500.0],["2001-04-20",44.9301,45.6286,44.8581,45.2901,2039000.0],["2001-04-23",45.3621,45.5061,44.5053,44.9013,1223100.0],["2001-04-24",44.8581,45.2541,43.8501,44.2101,1171100.0],["2001-04-25",44.2101,44.7861,43.5836,44.6133,1295000.0],["2001-04-26",44.5701,45.7221,44.4261,45.1965,1020100.0],["2001-04-27",45.8661,46.2262,45.5061,46.075,853400.0],["2001-04-30",46.1542,46.7662,45.0165,45.2613,995300.0],["2001-05-01",45.0813,46.039,44.6781,45.9886,886700.0],["2001-05-02",45.9885,46.723,45.7221,46.399,771200.0],["2001-05-03",46.2262,46.7302,45.3621,45.6645,1273500.0],["2001-05-04",44.9661,47.2342,44.3901,46.8814,1906600.0],["2001-05-07",46.9513,47.2106,46.6775,47.0017,1284400.0],["2001-05-08",46.4614,46.728,46.1157,46.2453,1582800.0],["2001-05-09",45.597,45.9212,45.2369,45.9212,1809400.0],["2001-05-10",46.4614,46.8576,45.8131,45.9572,1259200.0],["2001-05-11",45.9572,46.7496,45.7339,46.0869,1575200.0],["2001-05-14",45.9788,46.4327,45.3089,45.5538,907400.0],["2001-05-15",45.6691,46.4975,44.9704,46.339,1406600.0],["2001-05-16",45.8852,48.1182,45.5322,47.9742,1849400.0],["2001-05-17",47.8445,48.4424,47.6284,48.0966,2108700.0],["2001-05-18",48.0245,48.2623,47.1097,47.9525,826400.0],["2001-05-21",47.8301,49.7029,47.5203,49.6813,1119700.0],["2001-05-22",50.4233,52.2817,50.2432,51.9071,3476300.0],["2001-05-23",51.655,51.6982,49.811,50.0631,3719200.0],["2001-05-24",49.919,50.2072,48.6585,48.9898,1680800.0],["2001-05-25",48.1542,48.8674,48.1542,48.428,785100.0],["2001-05-29",49.1267,49.1987,47.7869,47.9742,1034300.0],["2001-05-30",47.8661,48.5072,46.8216,47.2826,1392500.0],["2001-05-31",47.8301,47.8589,46.7784,46.9009,1075300.0],["2001-06-01",47.3979,48.2983,46.6055,48.2983,1205400.0],["2001-06-04",48.1182,48.6224,47.5563,48.6224,930400.0],["2001-06-05",48.5504,49.7029,48.4856,49.7029,1099800.0],["2001-06-06",49.2347,49.2419,47.6572,47.722,1417500.0],["2001-06-07",47.614,47.6212,46.908,47.6212,1129000.0],["2001-06-08",47.5275,47.7148,47.1458,47.4339,585200.0],["2001-06-11",47.4339,48.2407,46.8288,47.1962,1186500.0],["2001-06-12",46.2598,47.2538,45.5826,47.1746,1504100.0],["2001-06-13",46.7424,47.1458,45.6259,45.8204,1659000.0],["2001-06-14",44.8047,44.9199,43.0759,43.5801,2754900.0],["2001-06-15",42.4996,44.214,42.4996,43.4,2943100.0],["2001-06-18",43.2199,43.292,42.1394,42.6653,1981900.0],["2001-06-19",43.4361,43.789,42.9318,43.3064,1622900.0],["2001-06-20",43.436,44.3004,43.2199,43.5873,2012600.0],["2001-06-21",43.8683,45.6691,43.6882,45.3089,2301000.0],["2001-06-22",45.4818,45.4818,44.1924,44.6102,1206300.0],["2001-06-25",44.6822,44.7471,42.9318,43.5153,1263300.0],["2001-06-26",42.2115,43.0399,42.2115,42.8958,1814000.0],["2001-06-27",43.2199,43.9691,41.7793,41.7793,3817100.0],["2001-06-28",42.0314,44.2644,42.0314,43.5801,3213100.0],["2001-06-29",43.364,44.2356,43.0759,43.328,2181100.0],["2001-07-02",43.6521,44.2644,43.364,43.9259,1583900.0],["2001-07-03",43.9043,44.1996,43.7098,43.9619,924500.0],["2001-07-05",43.9619,44.7687,43.7314,44.6606,2139600.0],["2001-07-06",44.6606,44.6966,43.0471,43.3064,1359000.0],["2001-07-09",43.4,43.436,42.2547,42.6869,1983900.0],["2001-07-10",42.9318,43.2055,42.2115,42.4996,1888000.0],["2001-07-11",42.4276,42.6077,41.2967,42.4564,1879300.0],["2001-07-12",44.1204,45.597,43.7602,45.4818,2844400.0],["2001-07-13",45.453,47.4699,45.2729,47.261,2919100.0],["2001-07-16",47.261,47.8301,46.1877,46.6199,1702300.0],["2001-07-17",46.3894,48.4424,46.3894,48.2695,2099600.0],["2001-07-18",47.3258,48.2767,46.5911,47.1674,3023600.0],["2001-07-19",47.2538,47.3258,44.747,45.5898,3419400.0],["2001-07-20",45.9212,45.9572,44.9848,45.6907,2104700.0],["2001-07-23",45.8132,46.3174,45.6187,45.7627,1429400.0],["2001-07-24",45.7699,46.4398,44.5093,44.8335,1517100.0],["2001-07-25",45.7771,45.7771,44.1564,44.8407,1166100.0],["2001-07-26",44.8407,45.4746,44.3004,45.1648,1426000.0],["2001-07-27",44.9488,46.5695,44.9488,46.3606,918800.0],["2001-07-30",46.3606,46.6415,45.0208,45.5034,958500.0],["2001-07-31",45.5034,47.2538,45.5034,46.2958,1488700.0],["2001-08-01",46.2814,48.075,46.1013,47.3042,1059800.0],["2001-08-02",47.7581,48.0678,47.2898,47.4699,1151700.0],["2001-08-03",47.4699,47.4699,46.6848,47.3187,659800.0],["2001-08-06",47.4894,48.0299,46.6895,46.8048,657200.0],["2001-08-07",46.7688,47.4894,46.2788,46.3364,871300.0],["2001-08-08",46.2644,46.2644,44.8519,45.0609,1606600.0],["2001-08-09",45.0609,45.0681,43.6845,44.8375,1858400.0],["2001-08-10",44.8375,44.9961,43.8142,44.6934,1180800.0],["2001-08-13",44.9312,45.5221,43.98,45.3203,1281200.0],["2001-08-14",45.3996,46.4085,45.3996,46.2067,1192700.0],["2001-08-15",46.2067,46.6031,45.4356,45.8392,961400.0],["2001-08-16",45.6662,45.6662,44.1025,44.679,1343700.0],["2001-08-17",44.5349,44.5421,43.4179,43.9656,1274000.0],["2001-08-20",44.0664,44.8303,43.9728,44.5637,802800.0],["2001-08-21",44.6934,45.0321,42.7549,42.7837,1536000.0],["2001-08-22",43.1657,43.7061,42.2433,43.4179,2566300.0],["2001-08-23",43.4179,43.8142,43.0936,43.389,1001500.0],["2001-08-24",43.4972,43.5908,41.5803,42.6252,3016700.0],["2001-08-27",42.6612,42.6612,41.9982,42.3585,1694000.0],["2001-08-28",42.4811,42.5531,40.838,41.3641,1986900.0],["2001-08-29",41.3641,41.6163,40.4128,40.8452,1790300.0],["2001-08-30",40.2831,40.5714,39.1662,39.8075,3013400.0],["2001-08-31",39.8147,40.4993,39.4184,40.0742,1915100.0],["2001-09-04",38.5536,39.3247,36.9322,38.0204,6321700.0],["2001-09-05",38.1573,38.3375,36.5719,37.8186,3970000.0],["2001-09-06",37.5448,37.5448,35.8152,36.2044,3108300.0],["2001-09-07",35.0225,35.9233,34.6262,34.9505,4141400.0],["2001-09-10",34.6622,36.9683,34.6622,36.2981,3408700.0],["2001-09-17",32.4283,33.6894,31.3473,32.3706,3914400.0],["2001-09-18",32.7598,32.7886,30.0142,30.2376,3054200.0],["2001-09-19",30.3385,30.951,27.074,28.8828,3561000.0],["2001-09-20",28.8828,29.0053,27.492,28.7891,2922100.0],["2001-09-21",27.7802,28.8251,26.2309,28.8251,5172000.0],["2001-09-24",31.3474,31.8518,30.6267,31.0231,4101500.0],["2001-09-25",31.1312,32.14,30.2015,30.8429,3087700.0],["2001-09-26",31.7077,32.1256,30.915,31.5419,2715600.0],["2001-09-27",31.7077,32.0896,30.6267,31.5059,2139200.0],["2001-09-28",32.14,33.5453,31.7941,33.1705,2851700.0],["2001-10-01",33.3291,34.0497,33.0552,33.5453,2012700.0],["2001-10-02",33.6894,34.1722,33.1489,33.884,2058800.0],["2001-10-03",33.675,35.0802,33.257,34.9577,2024000.0],["2001-10-04",35.3829,35.8585,34.446,34.6262,1901600.0],["2001-10-05",34.2299,34.5181,33.0552,33.8695,2111500.0],["2001-10-08",33.8768,33.8768,32.4283,32.7093,1455000.0],["2001-10-09",33.0408,33.7254,32.7093,33.048,1549600.0],["2001-10-10",33.1273,34.8064,32.7886,34.5686,1779200.0],["2001-10-11",35.1667,36.2116,33.7975,34.374,3238400.0],["2001-10-12",34.374,34.374,30.6628,32.2842,7981100.0],["2001-10-15",32.2842,32.3202,30.3096,30.6267,5069400.0],["2001-10-16",30.8069,32.4283,30.5402,31.0807,3909400.0],["2001-10-17",35.3108,35.3108,34.4677,34.5109,9372400.0],["2001-10-18",34.8424,35.563,34.3884,35.0586,3286700.0],["2001-10-19",34.41,34.7559,32.7886,34.3524,7443300.0],["2001-10-22",34.446,35.3468,33.6966,34.338,4494800.0],["2001-10-23",34.3452,34.864,33.9416,34.3019,2988400.0],["2001-10-24",34.3091,34.41,32.6445,33.0408,5314500.0],["2001-10-25",32.9688,33.4011,30.987,32.2914,6485600.0],["2001-10-26",32.2914,33.6389,32.0103,33.2354,3480200.0],["2001-10-29",32.8607,32.8679,32.068,32.0752,4057100.0],["2001-10-30",31.9959,32.0608,30.987,31.3906,2939600.0],["2001-10-31",31.4194,31.5635,29.5458,29.7692,5972100.0],["2001-11-01",30.1223,31.8518,29.7259,31.3113,5986100.0],["2001-11-02",31.2753,32.0968,30.7276,31.7365,3302100.0],["2001-11-05",31.7343,32.5924,31.7343,32.2679,1725200.0],["2001-11-06",32.4121,34.323,32.0876,33.9841,3503500.0],["2001-11-07",33.8903,36.0607,33.7101,35.8805,4651500.0],["2001-11-08",36.0536,38.9378,35.8084,36.0536,4889500.0],["2001-11-09",36.0535,36.9909,35.1955,36.5222,2696700.0],["2001-11-12",36.5294,37.4957,35.4406,37.3515,2893700.0],["2001-11-13",37.9283,39.1109,37.4236,38.8513,3612200.0],["2001-11-14",39.082,39.3705,38.671,39.2984,3344000.0],["2001-11-15",38.5412,40.0915,38.361,39.3921,3194500.0],["2001-11-16",38.2312,38.6854,36.8467,37.4236,4056200.0],["2001-11-19",37.4236,38.3033,36.616,37.3875,2905500.0],["2001-11-20",37.3947,37.3947,36.6304,36.8611,2396900.0],["2001-11-21",36.8684,37.1351,35.8084,36.342,2665100.0],["2001-11-23",36.3492,37.5822,36.3059,37.5245,1016500.0],["2001-11-26",37.8923,38.361,37.3154,38.26,1562200.0],["2001-11-27",38.0798,39.6589,38.0798,39.2623,2820900.0],["2001-11-28",39.082,39.0892,37.4957,37.5245,1778000.0],["2001-11-29",37.5245,37.8562,37.1351,37.1351,2321600.0],["2001-11-30",36.1978,36.9188,36.0535,36.0752,3406700.0],["2001-12-03",35.6209,35.6281,34.7556,35.008,2979700.0],["2001-12-04",35.5127,36.2338,35.145,36.1617,2823100.0],["2001-12-05",36.0896,37.8562,36.0896,37.027,1798000.0],["2001-12-06",37.1351,38.8657,37.0991,38.5845,2081000.0],["2001-12-07",37.8562,38.1086,37.0991,37.5462,2311000.0],["2001-12-10",37.1351,37.4524,36.0535,36.1256,1808100.0],["2001-12-11",36.7746,37.676,36.5583,36.8323,2622100.0],["2001-12-12",36.378,36.4501,34.9719,35.7146,3516000.0],["2001-12-13",35.4046,35.967,34.7917,34.8277,2299800.0],["2001-12-14",34.8998,35.3325,33.5298,34.5321,2486900.0],["2001-12-17",34.6114,35.931,34.5393,35.2964,1462000.0],["2001-12-18",35.7867,36.5583,35.6786,36.1112,1829700.0],["2001-12-19",36.1184,37.6399,35.9814,37.2794,2115800.0],["2001-12-20",37.2866,37.8562,36.8611,36.9909,2348000.0],["2001-12-21",37.1712,37.1712,36.2122,36.3059,2123300.0],["2001-12-24",36.342,36.6448,36.2699,36.3275,376900.0],["2001-12-26",36.3059,37.2866,36.2338,37.0198,1385600.0],["2001-12-27",36.9909,38.4259,36.9909,38.0725,1255400.0],["2001-12-28",38.0725,39.7021,38.0725,39.4642,2214200.0],["2001-12-31",39.4642,39.8031,38.8513,38.9018,1836400.0],["2002-01-02",39.046,39.046,37.6399,38.3033,1951800.0],["2002-01-03",38.3826,38.9234,38.0004,38.4763,1944000.0],["2002-01-04",39.6589,41.1371,39.4786,41.0289,3416400.0],["2002-01-07",40.38,41.6779,39.7671,39.8752,3080400.0],["2002-01-08",39.8752,39.8752,38.8008,39.2334,3797500.0],["2002-01-09",39.4065,39.5579,38.7936,39.082,2122000.0],["2002-01-10",39.046,39.6228,38.2167,38.5412,2632200.0],["2002-01-11",38.5052,38.5124,37.6399,37.7985,2088100.0],["2002-01-14",37.6543,38.2167,37.4236,37.712,1801000.0],["2002-01-15",37.7841,39.2912,37.676,38.6134,2831500.0],["2002-01-16",38.6494,40.0194,38.1158,39.1974,4675500.0],["2002-01-17",39.4786,40.3079,39.1902,39.9473,2818000.0],["2002-01-18",39.4786,39.9113,39.2984,39.5435,2509500.0],["2002-01-22",38.9378,39.2839,38.2889,38.3321,2323000.0],["2002-01-23",38.3321,38.5701,37.4957,37.4957,2612800.0],["2002-01-24",37.5317,38.5773,37.5317,38.0004,2287900.0],["2002-01-25",37.9644,38.5268,37.9644,38.397,1577400.0],["2002-01-28",37.1928,37.6038,36.4501,36.9621,4242200.0],["2002-01-29",36.9621,36.9621,33.7101,33.9697,6817300.0],["2002-01-30",34.2509,35.3902,32.3472,34.5393,8720300.0],["2002-01-31",34.6258,36.1761,34.5177,36.1761,3481200.0],["2002-02-01",35.5848,35.6209,34.0778,34.907,5172500.0],["2002-02-04",34.2148,34.222,32.4842,32.852,4832500.0],["2002-02-05",32.8808,33.1765,31.5108,32.1237,4410700.0],["2002-02-06",32.3957,32.4679,31.0321,32.0494,4791500.0],["2002-02-07",31.7103,34.452,31.3856,33.3048,4802100.0],["2002-02-08",33.3048,34.5025,33.3048,34.2861,3133400.0],["2002-02-11",33.7305,33.7377,32.5039,32.9585,5094500.0],["2002-02-12",33.7305,34.8777,33.5501,34.3438,4064300.0],["2002-02-13",34.8488,35.4982,34.8127,35.1735,2658600.0],["2002-02-14",34.8128,35.4477,34.0913,34.2428,2994500.0],["2002-02-15",34.5602,34.5602,32.7276,33.1822,4105600.0],["2002-02-19",32.7204,33.4419,32.4751,32.742,2430900.0],["2002-02-20",32.9008,33.7954,32.1071,33.7016,2183600.0],["2002-02-21",33.514,33.7593,32.136,32.3957,2645600.0],["2002-02-22",32.5039,32.6122,31.1619,31.8113,3494400.0],["2002-02-25",31.8546,33.9109,31.8546,33.9109,2674100.0],["2002-02-26",33.8387,34.3799,33.009,34.185,2458300.0],["2002-02-27",34.8128,36.0032,34.7045,35.2817,3261400.0],["2002-02-28",35.4261,36.2919,35.3828,35.5487,3114700.0],["2002-03-01",35.6786,36.7969,35.2457,36.5011,2170800.0],["2002-03-04",37.8792,39.9932,37.8431,39.8272,5637900.0],["2002-03-05",39.3943,41.631,39.3294,40.5488,6296800.0],["2002-03-06",40.2962,41.4506,40.2385,41.1981,3472800.0],["2002-03-07",41.9918,42.1721,41.5589,41.9845,4739000.0],["2002-03-08",43.2905,43.4348,41.7176,42.1794,5095100.0],["2002-03-11",42.4247,44.3006,42.4247,43.9182,5468000.0],["2002-03-12",43.2183,44.481,43.1462,44.0408,4910300.0],["2002-03-13",43.5791,43.7234,42.8576,43.0019,3936400.0],["2002-03-14",43.074,43.4709,42.7061,43.1245,2615500.0],["2002-03-15",43.2905,44.8417,43.276,44.7696,2054600.0],["2002-03-18",44.7768,45.6715,44.5531,45.0798,2696100.0],["2002-03-19",45.3107,46.2487,45.2025,46.0394,2997900.0],["2002-03-20",45.6715,45.8085,44.7335,44.8417,2061200.0],["2002-03-21",44.8417,45.0005,43.8316,44.9283,1871100.0],["2002-03-22",44.9283,46.0322,44.5964,45.722,2243500.0],["2002-03-25",45.6354,45.8518,43.5358,43.6801,2874000.0],["2002-03-26",43.7017,45.4767,43.7017,45.2746,2962800.0],["2002-03-27",45.2746,46.1188,45.1087,46.1188,1968400.0],["2002-03-28",46.1188,46.8331,45.4189,46.0683,1734900.0],["2002-04-01",46.0683,46.898,45.0582,45.8879,1388900.0],["2002-04-02",45.7075,46.8908,45.5632,46.1693,2952000.0],["2002-04-03",46.0972,46.1044,44.3006,44.6974,2868000.0],["2002-04-04",44.012,44.8056,43.9398,44.5459,2287800.0],["2002-04-05",44.8056,45.5632,44.1924,44.3439,2762000.0],["2002-04-08",44.012,45.3107,43.9759,45.2818,1936800.0],["2002-04-09",45.5272,46.4579,45.2818,45.455,2032100.0],["2002-04-10",46.1765,46.494,45.5776,46.4651,2042200.0],["2002-04-11",46.4651,46.898,44.4449,44.9355,3164000.0],["2002-04-12",45.3107,45.7653,44.8778,45.0582,2158700.0],["2002-04-15",45.455,45.7075,44.5531,44.7119,1231700.0],["2002-04-16",45.0943,46.1693,45.0943,46.0033,2077600.0],["2002-04-17",46.0033,47.9803,45.5777,46.1116,9603900.0],["2002-04-18",46.1765,47.0135,46.0322,46.963,6550800.0],["2002-04-19",47.1866,47.4752,46.6455,47.4392,2677300.0],["2002-04-22",46.898,47.5041,46.5517,46.8836,2912800.0],["2002-04-23",46.6816,47.6628,46.5806,47.2588,2715800.0],["2002-04-24",47.2227,47.5113,46.1044,46.4651,3392400.0],["2002-04-25",46.4723,46.4723,45.1231,45.3684,3273000.0],["2002-04-26",45.5416,45.8879,44.6613,44.7696,2306100.0],["2002-04-29",44.7335,44.7696,42.2443,42.3886,4859700.0],["2002-04-30",42.6195,43.5069,42.6195,43.2111,3957300.0],["2002-05-01",42.9658,43.1029,41.2703,42.7854,3527700.0],["2002-05-02",42.7926,43.7955,42.5257,43.6801,3161700.0],["2002-05-03",43.2905,43.4348,42.7493,43.1029,2376700.0],["2002-05-06",42.9853,43.4256,41.4333,41.4333,2271900.0],["2002-05-07",41.9747,42.7831,41.7292,42.0829,2228600.0],["2002-05-08",43.3101,45.259,43.274,45.1219,2957000.0],["2002-05-09",44.6816,44.7537,43.671,43.6854,1688200.0],["2002-05-10",43.6926,44.7465,43.3101,43.5266,3007200.0],["2002-05-13",44.2124,45.028,43.7648,44.7682,1961600.0],["2002-05-14",46.3779,46.8687,45.4395,46.6666,2604200.0],["2002-05-15",46.3779,46.5367,45.7282,46.5367,1767400.0],["2002-05-16",46.4139,46.4428,45.1291,46.1613,2755300.0],["2002-05-17",46.1613,46.4284,45.5477,46.3418,1906000.0],["2002-05-20",46.3418,46.5078,45.2662,45.324,1723600.0],["2002-05-21",45.9086,45.9808,44.3495,44.7537,2021500.0],["2002-05-22",44.5733,45.0425,44.2051,45.0064,1180300.0],["2002-05-23",45.0136,45.7282,44.6743,45.721,1348700.0],["2002-05-24",45.5405,46.017,45.389,45.8004,1053000.0],["2002-05-28",45.7643,45.9087,44.4145,44.4722,1986400.0],["2002-05-29",44.3928,45.4034,44.3278,44.927,1613200.0],["2002-05-30",44.7537,44.927,44.3567,44.8042,1539400.0],["2002-05-31",44.5733,45.4756,44.5372,45.0713,1381100.0],["2002-06-03",44.8259,45.3673,43.6854,43.6926,1613600.0],["2002-06-04",43.6349,43.7071,42.2634,42.7542,3303400.0],["2002-06-05",42.7687,43.8442,42.7687,43.6349,1777400.0],["2002-06-06",43.671,43.7648,42.9419,43.1513,1718300.0],["2002-06-07",42.5882,43.4472,42.0613,43.3101,1925600.0],["2002-06-10",43.3822,43.4183,42.285,43.1657,1666700.0],["2002-06-11",43.5266,44.2051,42.4727,42.581,1794600.0],["2002-06-12",42.6604,42.7326,40.697,41.1446,4014000.0],["2002-06-13",41.2167,41.2167,39.4194,39.8958,3994500.0],["2002-06-14",39.1234,40.235,37.5354,40.1556,3653300.0],["2002-06-17",41.0724,43.0213,41.0002,43.0213,3582400.0],["2002-06-18",42.5882,43.375,42.4439,43.1585,2655100.0],["2002-06-19",42.5882,42.8409,42.0829,42.3861,2835800.0],["2002-06-20",42.3861,42.3861,41.1085,41.1807,2878600.0],["2002-06-21",41.0002,41.4333,40.5959,41.3972,2135700.0],["2002-06-24",40.8558,42.5882,39.8669,41.8953,2576000.0],["2002-06-25",41.8953,43.2956,41.5055,41.5488,2031500.0],["2002-06-26",40.7476,41.2167,40.1412,41.0002,2648400.0],["2002-06-27",41.7581,42.7687,41.325,42.6604,2676800.0],["2002-06-28",42.6677,44.6816,42.5882,44.068,3068400.0],["2002-07-01",43.8875,44.1041,42.0685,42.249,2861900.0],["2002-07-02",42.2562,42.2562,40.928,40.9641,2676200.0],["2002-07-03",40.4227,41.491,39.6359,41.491,2423800.0],["2002-07-05",41.9386,43.5266,41.7942,43.274,1062800.0],["2002-07-08",43.0213,43.7792,41.6931,41.888,2865100.0],["2002-07-09",41.5776,41.8664,40.0257,40.0257,3166900.0],["2002-07-10",40.4516,41.0002,37.0662,37.1095,9166900.0],["2002-07-11",37.2466,37.2611,35.11,36.3949,8591300.0],["2002-07-12",36.6692,37.9613,35.7669,37.1745,4496800.0],["2002-07-15",36.8857,36.9218,34.7924,36.893,4137000.0],["2002-07-16",36.6331,37.4704,35.6009,36.5248,4018300.0],["2002-07-17",24.1815,30.0427,21.6478,22.0015,42710700.0],["2002-07-18",21.9438,24.6867,21.6478,24.0443,19137700.0],["2002-07-19",24.167,26.8522,23.9288,25.4158,9753600.0],["2002-07-22",25.8056,26.7079,24.6146,24.6146,9413900.0],["2002-07-23",24.7661,24.9394,21.7994,22.3696,8538700.0],["2002-07-24",20.2114,24.5424,19.1647,24.0443,11891400.0],["2002-07-25",23.4596,24.8022,22.3696,23.3802,7287700.0],["2002-07-26",24.3619,24.3619,21.8355,22.0159,9583400.0],["2002-07-29",22.0159,23.3513,20.5001,21.1858,10424700.0],["2002-07-30",21.2941,21.9438,19.8865,21.6045,11051900.0],["2002-07-31",21.7489,22.9399,21.7056,22.8821,6900700.0],["2002-08-01",22.9543,22.9543,21.4818,21.655,4108500.0],["2002-08-02",21.6911,21.7416,20.2258,20.6445,3484500.0],["2002-08-05",20.6806,20.8466,17.4684,17.8293,9431300.0],["2002-08-06",18.7087,19.9083,18.3185,19.3013,8435600.0],["2002-08-07",19.3085,19.8722,17.3791,18.2679,12086600.0],["2002-08-08",18.9689,20.4864,17.5236,20.0167,8812300.0],["2002-08-09",19.7999,21.3824,19.453,21.0284,5487100.0],["2002-08-12",20.4141,20.92,19.7349,20.8694,4513600.0],["2002-08-13",21.0284,21.7365,20.6454,21.1006,5012700.0],["2002-08-14",19.3663,22.4736,19.005,22.4375,9125500.0],["2002-08-15",22.5459,23.9189,22.3291,23.6659,6615900.0],["2002-08-16",23.1962,24.1356,22.5459,23.4853,4067600.0],["2002-08-19",23.124,25.4364,22.8711,25.1473,5526600.0],["2002-08-20",24.9667,25.5809,24.3524,25.2774,3418900.0],["2002-08-21",25.3641,25.935,24.8583,25.4942,3245400.0],["2002-08-22",25.7616,27.4597,25.2196,26.8672,5585700.0],["2002-08-23",26.701,26.7732,25.8844,26.0578,3109700.0],["2002-08-26",26.2313,26.6287,25.4002,26.4697,2711800.0],["2002-08-27",26.9178,27.1779,25.6532,25.8699,3043600.0],["2002-08-28",25.617,25.711,25.1473,25.5303,2974800.0],["2002-08-29",25.1112,25.9422,24.5692,25.6604,4093600.0],["2002-08-30",25.4364,26.3396,25.2413,25.776,2191600.0],["2002-09-03",25.234,25.2702,24.1501,24.1646,4051400.0],["2002-09-04",24.497,25.8772,24.1645,25.6748,3194700.0],["2002-09-05",25.328,25.8844,24.6054,25.3424,3515400.0],["2002-09-06",25.8699,26.7371,25.776,26.383,2846600.0],["2002-09-09",26.1951,28.8183,26.159,28.5292,6002600.0],["2002-09-10",27.8138,28.4425,27.1996,28.1462,5092600.0],["2002-09-11",28.905,29.9889,28.905,29.6276,4728800.0],["2002-09-12",29.2663,29.2663,27.8572,27.8933,4476800.0],["2002-09-13",27.3152,28.6159,27.0984,28.1245,2975900.0],["2002-09-16",28.0378,28.5437,26.9105,27.9439,1882600.0],["2002-09-17",27.9294,27.9439,25.0751,25.4653,7239000.0],["2002-09-18",25.4653,26.8094,24.5692,26.0072,7533000.0],["2002-09-19",25.2918,25.8194,25.1112,25.1979,3210500.0],["2002-09-20",25.1979,25.4364,24.6776,25.1834,4241300.0],["2002-09-23",24.7138,25.2629,24.1284,25.0389,3226200.0],["2002-09-24",25.0461,25.6532,24.2079,24.7499,3648400.0],["2002-09-25",25.4002,25.8338,24.1284,25.5664,5508400.0],["2002-09-26",25.6315,26.448,25.5592,26.1879,3576300.0],["2002-09-27",26.0145,26.5564,24.6776,25.0751,3346900.0],["2002-09-30",24.8583,25.6676,23.3986,25.234,5427900.0],["2002-10-01",25.5809,26.3758,24.4608,26.2457,2834500.0],["2002-10-02",25.6532,25.8555,23.4853,24.2802,4351100.0],["2002-10-03",24.4102,24.6776,23.3769,23.4347,4124400.0],["2002-10-04",23.8827,23.9116,21.592,21.9533,6468300.0],["2002-10-07",20.9561,21.2452,20.1034,20.2768,7148400.0],["2002-10-08",20.4864,22.3724,19.9083,21.4547,5967300.0],["2002-10-09",20.7465,20.7755,18.9039,19.1495,7644400.0],["2002-10-10",19.1568,21.3174,18.8605,21.1151,5291300.0],["2002-10-11",21.1223,23.0517,21.1223,22.1557,5789600.0],["2002-10-14",21.975,23.3408,21.8232,23.2396,3184900.0],["2002-10-15",26.1951,26.3252,24.403,25.0317,7797200.0],["2002-10-16",20.9561,21.2741,18.4197,20.1251,21173100.0],["2002-10-17",21.6787,22.0834,20.0528,20.9272,8696500.0],["2002-10-18",20.7176,22.04,20.3563,21.8016,4506700.0],["2002-10-21",21.6787,22.8783,21.3174,22.8566,4086900.0],["2002-10-22",22.3652,23.8827,22.2207,23.2829,4117600.0],["2002-10-23",23.2902,23.2902,21.8016,22.965,4355500.0],["2002-10-24",23.5576,23.6587,20.4358,20.7755,8987100.0],["2002-10-25",21.5342,21.9605,20.7176,21.9027,5882600.0],["2002-10-28",21.91,22.9433,21.91,22.3219,4687700.0],["2002-10-29",22.0545,22.2207,21.0428,21.8811,4134600.0],["2002-10-30",22.0256,23.1095,21.7293,22.6471,3445500.0],["2002-10-31",22.6543,23.1384,21.9461,22.0184,2594000.0],["2002-11-01",22.0256,22.7627,21.4041,22.6181,4766300.0],["2002-11-04",23.1962,24.5837,23.1962,23.8972,5012300.0],["2002-11-05",23.7382,24.3958,23.3408,24.3524,4378200.0],["2002-11-06",24.5173,24.6258,23.1504,23.9098,5951300.0],["2002-11-07",23.5048,23.6495,22.297,22.3838,5104400.0],["2002-11-08",22.4561,22.8322,21.0386,21.205,5055800.0],["2002-11-11",21.1688,21.7836,20.4094,21.2122,4127800.0],["2002-11-12",21.2194,21.3568,20.5902,20.6625,3755800.0],["2002-11-13",20.6698,21.0531,19.6283,20.366,5754800.0],["2002-11-14",22.7454,22.7454,21.5159,21.6967,10737300.0],["2002-11-15",21.704,22.6225,21.3424,22.42,6254000.0],["2002-11-18",22.42,22.5574,20.9012,20.9301,6717600.0],["2002-11-19",20.9301,21.3207,20.6191,20.988,4240400.0],["2002-11-20",20.9952,21.3713,20.988,21.2483,3424800.0],["2002-11-21",21.6027,24.1557,21.5521,23.9749,8422600.0],["2002-11-22",23.9821,24.228,22.6948,22.8105,9447300.0],["2002-11-25",23.107,24.756,23.0203,24.3872,4384100.0],["2002-11-26",24.5679,25.2912,23.7218,23.8303,4260400.0],["2002-11-27",24.5173,25.1248,24.0689,25.0597,2980300.0],["2002-11-29",24.9947,25.0236,24.4378,24.445,917400.0],["2002-12-02",24.445,26.3615,24.445,25.9131,4779200.0],["2002-12-03",24.5897,25.4575,24.4956,24.5897,5393500.0],["2002-12-04",24.1557,25.7106,23.541,24.9368,3727000.0],["2002-12-05",24.9513,25.4358,24.6981,25.038,2554300.0],["2002-12-06",24.4088,25.2839,24.0834,24.4233,3944700.0],["2002-12-09",24.4522,24.7343,23.5048,23.6929,2913100.0],["2002-12-10",23.6928,24.0979,23.3385,23.8303,2719700.0],["2002-12-11",23.4831,23.4831,22.6297,23.2878,5133800.0],["2002-12-12",23.1577,24.2787,23.0709,23.2011,3011300.0],["2002-12-13",23.2083,23.2083,21.8414,21.8414,5619600.0],["2002-12-16",22.1452,23.4904,22.1307,23.324,3334200.0],["2002-12-17",23.107,23.8013,22.8901,23.0636,2770000.0],["2002-12-18",22.6369,22.7454,21.921,22.1741,3214700.0],["2002-12-19",22.1813,22.731,22.0728,22.4055,2832600.0],["2002-12-20",22.4127,23.1432,22.4127,22.8105,2968000.0],["2002-12-23",22.8756,23.5844,22.6659,22.8539,2393300.0],["2002-12-24",22.5068,22.9913,22.5068,22.6008,662000.0],["2002-12-26",22.9118,23.1649,22.3694,22.6008,1355200.0],["2002-12-27",22.5357,22.5646,21.2773,21.4436,3338300.0],["2002-12-30",21.4436,21.9716,21.2339,21.7763,2352900.0],["2002-12-31",21.8848,22.0439,21.3496,21.4943,1976400.0],["2003-01-02",21.8414,23.0203,21.6172,22.9407,4736000.0],["2003-01-03",22.9479,23.2372,22.5357,22.9624,2156700.0],["2003-01-06",23.2372,24.8645,23.1794,24.04,4761600.0],["2003-01-07",23.9532,24.4088,23.1794,23.2878,3324000.0],["2003-01-08",23.2951,26.47,23.0347,25.6094,14350300.0],["2003-01-09",26.0506,26.5424,24.85,26.405,8111300.0],["2003-01-10",26.4049,28.4227,25.7179,28.2058,11097900.0],["2003-01-13",28.2926,28.712,27.5332,28.1262,4828100.0],["2003-01-14",27.7719,28.0756,27.5549,27.9888,3059800.0],["2003-01-15",27.996,27.996,26.1156,26.7232,8082500.0],["2003-01-16",26.2097,26.5785,25.3635,25.443,8119300.0],["2003-01-17",24.7343,24.9513,23.4687,24.0472,9583900.0],["2003-01-21",24.0545,24.5173,22.9624,23.1287,4095700.0],["2003-01-22",23.136,24.2208,22.8828,23.7218,4958500.0],["2003-01-23",23.7796,24.0834,22.3115,23.3312,6958500.0],["2003-01-24",23.3602,23.6061,22.7454,22.7961,2929900.0],["2003-01-27",22.5646,23.1794,21.8703,22.0005,3855000.0],["2003-01-28",22.2392,23.0203,22.2392,22.8973,3279300.0],["2003-01-29",22.7527,23.2517,22.2102,23.0275,3417800.0],["2003-01-30",23.0347,23.0347,22.2753,22.4778,2993000.0],["2003-01-31",22.4851,22.7237,21.7401,22.4561,3401400.0],["2003-02-03",22.4634,23.3602,22.4561,23.013,2817500.0],["2003-02-04",22.4561,22.7454,22.0584,22.4489,2969200.0],["2003-02-05",22.5068,22.9913,21.9282,22.109,2486500.0],["2003-02-06",22.1068,22.1068,21.5856,21.5856,2927600.0],["2003-02-07",22.0055,22.447,21.4409,21.7159,2447400.0],["2003-02-10",21.7738,21.8462,21.0283,21.6001,2526900.0],["2003-02-11",21.6001,22.0634,21.4409,21.506,2513400.0],["2003-02-12",21.2816,21.9765,21.2237,21.535,4102700.0],["2003-02-13",21.5422,21.5422,20.3551,21.0717,5485500.0],["2003-02-14",21.1368,21.9258,20.9993,21.8679,2887100.0],["2003-02-18",22.0779,23.446,22.0779,23.236,4030000.0],["2003-02-19",23.2433,23.6993,22.0344,22.3312,4119300.0],["2003-02-20",22.4398,22.4398,21.7376,21.839,2328100.0],["2003-02-21",21.9331,22.5049,21.6146,22.3095,2337900.0],["2003-02-24",22.172,22.1792,21.3974,21.5567,2604000.0],["2003-02-25",21.3902,21.8607,20.9197,21.7883,3491300.0],["2003-02-26",21.7015,21.8028,21.4409,21.6074,2481700.0],["2003-02-27",21.7883,22.3819,21.6146,22.0055,2100600.0],["2003-02-28",22.0779,22.5339,21.9476,22.4181,2461900.0],["2003-03-03",19.8339,20.5939,19.5805,20.4492,18391600.0],["2003-03-04",20.4564,20.4564,19.6529,19.8122,7136200.0],["2003-03-05",19.9425,20.232,19.7253,20.0583,3621800.0],["2003-03-06",20.0655,20.1234,19.4864,19.4864,2931600.0],["2003-03-07",19.5805,20.109,18.8205,19.8918,3534800.0],["2003-03-10",19.7977,20.3406,19.4285,19.5733,3783800.0],["2003-03-11",19.4719,19.7181,18.0315,18.3717,6684300.0],["2003-03-12",18.3789,19.0304,18.3355,19.0159,4413700.0],["2003-03-13",20.0004,20.6808,19.6312,20.4854,4503000.0],["2003-03-14",20.6301,20.6663,19.9425,20.4492,4017800.0],["2003-03-17",20.4492,21.8028,19.9787,21.687,4956400.0],["2003-03-18",21.8317,22.2082,21.5494,21.9548,3830200.0],["2003-03-19",22.0417,22.9031,21.962,22.7293,5025500.0],["2003-03-20",22.6714,23.0551,21.7956,22.5701,4071700.0],["2003-03-21",22.9827,23.75,22.8017,23.598,3954400.0],["2003-03-24",22.6642,23.2433,22.3095,22.628,3190100.0],["2003-03-25",22.4543,23.1564,22.4398,22.7873,2067100.0],["2003-03-26",22.8235,23.8513,22.8235,23.2071,2738400.0],["2003-03-27",23.2143,23.2143,22.2661,22.7366,3331900.0],["2003-03-28",22.5194,23.0913,21.8607,22.5701,1545300.0],["2003-03-31",21.8173,22.4036,21.5494,21.7232,3177600.0],["2003-04-01",21.7883,22.8162,21.7521,22.7076,2822900.0],["2003-04-02",22.9465,24.1409,22.9465,23.8731,3495800.0],["2003-04-03",24.0975,24.539,23.598,24.054,2419100.0],["2003-04-04",24.054,24.6259,23.9816,24.3508,2058700.0],["2003-04-07",25.2991,25.4294,24.3725,24.387,4502600.0],["2003-04-08",24.387,24.539,23.8875,24.1119,2222000.0],["2003-04-09",24.1771,24.5028,23.5473,23.5546,2210700.0],["2003-04-10",23.9599,24.9733,23.931,24.872,4173200.0],["2003-04-11",25.2629,25.328,24.5462,24.691,2843800.0],["2003-04-14",24.8358,25.48,24.539,25.4511,2419400.0],["2003-04-15",25.5162,27.3259,25.48,27.1377,6372100.0],["2003-04-16",27.1015,27.5068,26.3704,26.5586,3558800.0],["2003-04-17",26.5586,27.8398,26.5586,27.087,3376600.0],["2003-04-21",27.2028,27.4996,26.8626,26.9929,3570100.0],["2003-04-22",25.9723,27.6372,25.7262,27.6372,9033300.0],["2003-04-23",28.3465,28.6505,27.7168,28.2814,5084100.0],["2003-04-24",28.2814,28.694,27.4924,27.7892,4538200.0],["2003-04-25",27.4707,27.5648,27.0001,27.2825,3104800.0],["2003-04-28",27.3983,28.4117,27.2825,28.1366,2257200.0],["2003-04-29",28.2669,29.1355,28.2669,29.027,3345800.0],["2003-04-30",29.3165,30.8149,28.8605,30.3082,7558300.0],["2003-05-01",30.3082,30.3734,29.1717,29.9897,3819900.0],["2003-05-02",29.9969,31.0538,29.9969,30.9814,3946800.0],["2003-05-05",31.3144,32.4219,31.3144,32.1541,6120100.0],["2003-05-06",32.1519,33.9409,32.1229,33.7526,9830600.0],["2003-05-07",33.4701,34.1872,32.9269,33.7236,6809800.0],["2003-05-08",32.9559,33.7381,32.2678,32.4344,5593000.0],["2003-05-09",32.7893,32.8834,31.2682,32.5285,6793800.0],["2003-05-12",33.1225,33.9554,32.5937,33.7888,6993000.0],["2003-05-13",33.2818,34.8173,33.2746,34.0423,4502100.0],["2003-05-14",34.1147,34.7376,32.7531,32.84,8670400.0],["2003-05-15",33.318,33.6874,32.4344,32.4778,6498000.0],["2003-05-16",32.1736,32.7386,32.0143,32.4778,4802900.0],["2003-05-19",32.0577,32.1229,30.7105,30.9785,4255300.0],["2003-05-20",30.9857,31.7173,30.6888,31.022,3507200.0],["2003-05-21",31.0292,32.0722,30.5729,32.065,4447900.0],["2003-05-22",31.9418,32.601,31.7246,32.3909,4638200.0],["2003-05-23",32.3909,32.6589,32.0867,32.5575,2875100.0],["2003-05-27",32.5575,34.2234,32.1591,33.9916,4787100.0],["2003-05-28",33.9916,35.6503,33.9916,35.5561,5951900.0],["2003-05-29",35.5706,35.8893,33.9844,34.3176,5139600.0],["2003-05-30",34.3176,34.955,34.0568,34.8898,3059400.0],["2003-06-02",35.4909,37.5262,34.9477,37.3089,7891000.0],["2003-06-03",36.954,37.7146,35.8893,36.1718,6921300.0],["2003-06-04",36.2514,37.7363,36.0414,37.6493,4671100.0],["2003-06-05",37.0482,38.6996,37.0482,38.504,4734900.0],["2003-06-06",38.8589,39.8295,37.9536,38.1346,4946800.0],["2003-06-09",37.519,37.729,35.9835,36.2515,4282400.0],["2003-06-10",36.686,37.1206,35.8531,36.7078,3934300.0],["2003-06-11",36.5774,38.5547,36.447,38.5185,3442300.0],["2003-06-12",38.6416,39.3659,37.7363,38.9169,4376700.0],["2003-06-13",38.7865,38.7938,37.8377,38.3374,3382000.0],["2003-06-16",38.4606,38.9314,38.3157,38.7431,2279200.0],["2003-06-17",38.7431,38.7431,37.6276,37.9536,3215400.0],["2003-06-18",37.9536,37.9753,37.012,37.5552,2625100.0],["2003-06-19",37.6276,38.0187,36.5194,36.7729,2590000.0],["2003-06-20",36.9758,37.28,35.8386,35.9545,4394500.0],["2003-06-23",35.9545,35.998,34.897,35.1795,2960900.0],["2003-06-24",35.2954,36.1138,35.0563,35.8531,2889400.0],["2003-06-25",35.5996,36.3239,34.9839,35.2374,3252100.0],["2003-06-26",35.2737,36.2804,35.165,36.179,2493500.0],["2003-06-27",36.1863,36.4325,35.2881,35.404,2384400.0],["2003-06-30",35.672,35.9255,35.3461,35.6213,1953100.0],["2003-07-01",35.6213,35.6213,34.2958,35.4692,3231100.0],["2003-07-02",35.4692,36.1573,34.9477,35.6792,2959400.0],["2003-07-03",35.6792,36.1066,35.0636,35.672,1358000.0],["2003-07-07",36.2515,37.2872,36.2152,37.0337,3040200.0],["2003-07-08",37.0482,37.8087,37.0482,37.7001,2607600.0],["2003-07-09",37.6639,37.8449,37.1786,37.4973,1824700.0],["2003-07-10",37.4973,37.5045,36.3963,36.7367,2396000.0],["2003-07-11",36.7223,37.5552,36.2877,37.4828,2280500.0],["2003-07-14",38.2795,40.4886,38.2071,39.8585,5702000.0],["2003-07-15",39.9092,40.1192,37.9753,38.1926,4572900.0],["2003-07-16",39.3298,40.2713,38.7141,40.0685,4801700.0],["2003-07-17",36.5774,37.012,32.2388,34.926,21918800.0],["2003-07-18",35.4185,35.8676,34.3248,35.462,7739800.0],["2003-07-21",35.5634,36.1356,35.4475,35.6648,2595400.0],["2003-07-22",35.8965,35.9255,34.5493,35.0636,3463300.0],["2003-07-23",35.0636,35.0636,34.4552,34.6797,2840700.0],["2003-07-24",34.839,35.4837,34.6145,34.7666,2399000.0],["2003-07-25",34.7666,36.1428,34.7666,36.0776,2993700.0],["2003-07-28",36.0776,36.1066,35.5634,35.7082,2095300.0],["2003-07-29",35.7082,35.7952,34.8391,35.0057,2550200.0],["2003-07-30",35.0129,35.2447,34.1655,34.4914,2645200.0],["2003-07-31",35.0563,35.5778,34.6073,34.7014,2529600.0],["2003-08-01",34.3393,34.897,34.1292,34.2234,2255600.0],["2003-08-04",34.2306,34.5856,32.9921,34.1799,2934100.0],["2003-08-05",34.0423,34.4045,33.1804,33.2384,2645300.0],["2003-08-06",33.5405,34.1856,33.1057,33.7217,3094200.0],["2003-08-07",33.7217,33.9754,33.1927,33.9174,2523500.0],["2003-08-08",34.0624,34.8088,34.0624,34.6494,1960300.0],["2003-08-11",34.6566,35.3524,34.6566,34.8523,2502600.0],["2003-08-12",36.7439,37.3237,36.3815,36.5917,8821600.0],["2003-08-13",36.5989,36.5989,35.8814,36.1061,2315500.0],["2003-08-14",35.9032,36.5192,35.8235,36.1496,1468100.0],["2003-08-15",35.8814,36.1206,35.3886,36.0626,822900.0],["2003-08-18",36.2148,36.5917,35.8234,36.3815,1962400.0],["2003-08-19",36.6569,36.8308,36.1278,36.7439,1555600.0],["2003-08-20",36.7801,37.3961,36.5119,37.07,2252800.0],["2003-08-21",37.1787,37.6063,36.8526,37.2512,1933400.0],["2003-08-22",37.831,37.9034,37.3309,37.4396,2283700.0],["2003-08-25",37.4396,37.9904,37.1062,37.8817,2234900.0],["2003-08-26",37.9107,38.3383,37.4686,38.2223,2047600.0],["2003-08-27",38.2223,38.4687,37.7947,37.9469,1771900.0],["2003-08-28",37.9687,38.4107,37.2802,38.331,1473700.0],["2003-08-29",38.1571,38.7006,38.0919,38.7006,1131000.0],["2003-09-02",38.4832,40.295,38.4687,40.2661,2807200.0],["2003-09-03",40.2661,40.44,39.063,39.2442,3560000.0],["2003-09-04",39.2442,39.2442,38.6137,38.9615,2849200.0],["2003-09-05",38.9615,40.3385,38.7296,39.0775,2537300.0],["2003-09-08",39.6065,40.1936,39.4978,40.1501,2159400.0],["2003-09-09",40.0197,40.8024,39.4109,40.6212,2904900.0],["2003-09-10",41.8677,43.6361,41.6068,42.6939,9550200.0],["2003-09-11",42.6939,42.9041,42.0561,42.2083,3224300.0],["2003-09-12",42.0344,42.6142,41.4184,42.52,2413600.0],["2003-09-15",42.5852,43.078,42.5272,42.8244,2185300.0],["2003-09-16",42.7954,43.5563,42.6867,43.4839,2557900.0],["2003-09-17",43.4694,44.9478,43.3462,44.0999,3051000.0],["2003-09-18",43.9187,44.8681,43.5201,44.6072,3116400.0],["2003-09-19",44.5999,44.8609,43.7738,44.6434,2510800.0],["2003-09-22",43.9912,44.4767,43.665,43.8897,2344500.0],["2003-09-23",43.7738,43.9042,43.4114,43.6288,3105500.0],["2003-09-24",43.4476,43.5781,42.2446,42.375,2921600.0],["2003-09-25",42.3823,42.7374,41.5851,41.643,2442200.0],["2003-09-26",41.7155,41.817,40.6574,40.7734,2581200.0],["2003-09-29",40.8024,41.8895,40.7226,41.8605,2297100.0],["2003-09-30",41.5271,42.0127,40.8241,41.3387,2268800.0],["2003-10-01",41.3387,42.5055,41.3242,42.4765,2046200.0],["2003-10-02",42.3895,43.0635,42.0562,42.9476,1917800.0],["2003-10-03",43.6288,44.0274,43.1577,43.2664,2483400.0],["2003-10-06",43.2665,43.868,43.2665,43.7448,1899200.0],["2003-10-07",42.6939,44.0274,42.6939,43.897,2660100.0],["2003-10-08",43.752,44.571,43.5926,44.0709,2484000.0],["2003-10-09",44.0709,46.0204,44.0709,45.861,3716600.0],["2003-10-10",45.8682,45.8682,44.7811,44.9188,3501400.0],["2003-10-13",44.9261,45.9624,44.9261,45.6581,1577900.0],["2003-10-14",45.2595,45.2812,44.7522,45.187,2763200.0],["2003-10-15",45.0203,45.1145,44.1651,44.3898,2085400.0],["2003-10-16",43.955,44.5782,43.7013,44.3463,2611000.0],["2003-10-17",44.426,44.9333,43.7013,43.8462,1587900.0],["2003-10-20",43.8462,44.3535,43.7375,44.2521,1692300.0],["2003-10-21",44.2521,44.8246,44.1724,44.7739,2310900.0],["2003-10-22",44.7739,44.7739,43.5491,43.5563,2794600.0],["2003-10-23",43.4839,45.9407,43.4839,45.2812,4731000.0],["2003-10-24",45.2812,45.2812,44.5202,44.9043,2284500.0],["2003-10-27",45.0058,45.5494,44.5275,44.7449,1603400.0],["2003-10-28",44.7449,46.564,44.7449,46.4698,3272100.0],["2003-10-29",46.4698,46.4698,45.7523,45.9335,3052400.0],["2003-10-30",44.2086,44.8609,43.1143,43.252,7707500.0],["2003-10-31",43.3679,44.5057,43.2447,44.0637,3769000.0],["2003-11-03",44.0637,44.8971,43.8172,44.7014,3352100.0],["2003-11-04",44.7014,44.9333,44.3028,44.7159,2513500.0],["2003-11-05",44.7362,44.7362,44.0329,44.4317,1791400.0],["2003-11-06",44.4317,44.4462,43.5471,44.1924,2113900.0],["2003-11-07",44.3012,44.6274,43.4964,43.5036,1953900.0],["2003-11-10",43.5036,43.6704,42.8511,42.9816,2204200.0],["2003-11-11",42.9816,43.6341,42.9816,43.1193,2091800.0],["2003-11-12",43.1773,43.8589,43.1411,43.8081,1563700.0],["2003-11-13",43.8154,43.8154,43.3948,43.5544,1863000.0],["2003-11-14",43.5544,43.8299,42.6698,42.6698,1565100.0],["2003-11-17",42.6698,42.6698,41.4952,42.0172,2558900.0],["2003-11-18",42.3798,42.3943,41.7055,41.7997,1565000.0],["2003-11-19",41.7272,42.1332,41.0021,42.0825,1916200.0],["2003-11-20",42.0535,42.2348,41.3284,41.3429,1627600.0],["2003-11-21",41.5097,41.7635,40.9514,40.9659,1893600.0],["2003-11-24",41.1979,42.5973,41.1834,42.474,2325600.0],["2003-11-25",42.5973,43.3948,42.5175,42.5538,1607100.0],["2003-11-26",42.706,43.3078,42.4305,43.3078,1581300.0],["2003-11-28",43.2136,43.3948,42.8728,43.3006,596600.0],["2003-12-01",43.5109,43.7574,43.3151,43.6486,1607600.0],["2003-12-02",43.6269,43.6486,43.1411,43.1701,1639100.0],["2003-12-03",43.2861,44.2432,43.2861,43.7574,1904400.0],["2003-12-04",43.7574,43.8589,43.2136,43.5761,1130100.0],["2003-12-05",43.0686,43.1266,42.7205,42.8946,1178200.0],["2003-12-08",42.8946,43.3223,42.5103,42.8365,1273100.0],["2003-12-09",42.9236,42.9236,41.8142,41.8215,1887200.0],["2003-12-10",41.459,41.575,39.9871,40.0958,3703700.0],["2003-12-11",40.2771,40.9659,40.2626,40.5961,2983100.0],["2003-12-12",40.8789,40.8934,40.4728,40.7846,1320700.0],["2003-12-15",41.2559,41.5097,40.0958,40.2118,2482000.0],["2003-12-16",40.2118,41.0384,40.2118,40.9659,2096700.0],["2003-12-17",40.9659,41.1544,40.6324,40.9949,1231600.0],["2003-12-18",41.9447,43.0686,41.5169,42.9888,3434100.0],["2003-12-19",42.9888,43.4311,42.677,43.2933,2530400.0],["2003-12-22",43.2933,43.9532,43.2933,43.8806,2242900.0],["2003-12-23",44.5984,44.5984,43.5689,43.9894,1062000.0],["2003-12-24",43.7574,44.2142,43.5834,43.9749,397500.0],["2003-12-26",43.9966,44.0909,43.6414,43.8154,280300.0],["2003-12-29",43.9386,44.7435,43.9386,44.5912,1327300.0],["2003-12-30",44.5115,44.6202,44.1199,44.2867,986900.0],["2003-12-31",44.2069,44.5912,44.0256,44.4389,982700.0],["2004-01-02",44.4679,44.6637,43.5326,43.6704,1343400.0],["2004-01-05",44.6637,45.6933,43.6849,45.3163,2980400.0],["2004-01-06",45.28,46.3023,45.0407,46.1936,3338100.0],["2004-01-07",46.1356,46.3676,45.8601,46.3386,2430200.0],["2004-01-08",46.4039,47.0999,46.1718,47.0057,3628000.0],["2004-01-09",46.8896,46.8896,46.3314,46.4184,2455900.0],["2004-01-12",46.5996,46.9331,46.3821,46.5561,2887400.0],["2004-01-13",46.5126,46.8824,46.0123,46.5851,1968600.0],["2004-01-14",46.6359,47.0129,46.1501,46.9767,1568800.0],["2004-01-15",47.1289,49.0503,47.1144,48.6515,5768800.0],["2004-01-16",48.6515,48.9415,48.4775,48.7748,3003500.0],["2004-01-20",49.3041,50.5729,48.782,49.2316,5298600.0],["2004-01-21",49.4129,50.7905,49.2099,50.6455,4620600.0],["2004-01-22",51.3633,53.7995,51.3633,53.7632,6587700.0],["2004-01-23",53.3644,53.872,53.1904,53.6979,3211400.0],["2004-01-26",52.7481,53.4732,52.1246,53.4007,4024500.0],["2004-01-27",53.2919,53.3644,52.6611,53.0817,2381500.0],["2004-01-28",52.9439,53.0454,50.6817,51.0442,2710400.0],["2004-01-29",50.9717,51.0297,50.0944,50.4642,2639600.0],["2004-01-30",51.0442,52.0303,50.7687,51.5373,2271100.0],["2004-02-02",51.443,52.4218,51.298,51.8273,1694700.0],["2004-02-03",51.7693,52.1681,51.6605,52.0231,1582200.0],["2004-02-04",51.1168,51.675,50.95,51.1675,1231200.0],["2004-02-05",51.1675,51.327,50.0872,50.5004,1819400.0],["2004-02-06",50.3757,52.1165,50.3104,51.9642,1358900.0],["2004-02-09",52.9507,53.4947,52.4067,52.4647,1765900.0],["2004-02-10",52.4647,52.6025,51.9715,52.2834,1075300.0],["2004-02-11",52.8419,54.0315,52.073,53.8211,2432500.0],["2004-02-12",53.531,53.8211,53.1538,53.3134,1360500.0],["2004-02-13",53.2988,53.3714,52.4647,52.9869,1265800.0],["2004-02-17",53.3134,53.3134,51.6088,52.3051,2672600.0],["2004-02-18",52.2036,52.3849,51.7901,51.9715,1002200.0],["2004-02-19",52.2978,52.7693,52.16,52.4067,1495900.0],["2004-02-20",52.4067,52.4357,51.1083,51.587,2019900.0],["2004-02-23",51.6813,51.6813,50.5933,50.7674,1869200.0],["2004-02-24",50.6658,50.6658,49.3457,49.8027,2615200.0],["2004-02-25",49.9042,51.4637,49.8172,51.3332,2042900.0],["2004-02-26",51.1736,51.9497,50.7746,51.5,1912400.0],["2004-02-27",50.6441,51.7756,50.6441,51.2969,1721600.0],["2004-03-01",51.5362,51.7901,51.2026,51.6596,1357000.0],["2004-03-02",51.5,51.9352,51.3404,51.5,1551500.0],["2004-03-03",51.2606,51.7901,51.2098,51.7176,1450100.0],["2004-03-04",52.6243,53.2989,51.6886,53.2408,2247800.0],["2004-03-05",52.7694,53.676,52.4139,53.5165,2189900.0],["2004-03-08",53.9154,54.4014,52.8056,53.9734,3104300.0],["2004-03-09",53.9807,54.2853,52.588,52.8129,2686100.0],["2004-03-10",54.2926,54.4884,53.4947,53.56,4619000.0],["2004-03-11",53.4947,53.5019,52.0512,52.1238,2696100.0],["2004-03-12",52.2979,53.4294,52.2906,53.3134,1752900.0],["2004-03-15",53.3133,53.3133,52.5952,52.7838,1989700.0],["2004-03-16",53.132,53.1683,52.3777,52.7548,2084100.0],["2004-03-17",52.9144,53.4729,52.501,53.1973,1590900.0],["2004-03-18",52.588,53.7993,52.5735,53.5527,1744600.0],["2004-03-19",53.2408,53.8501,52.3704,52.5155,1850000.0],["2004-03-22",52.4792,52.4792,51.2824,52.0077,2212500.0],["2004-03-23",52.2253,52.5445,51.7684,52.044,1593700.0],["2004-03-24",51.8626,52.1165,50.7746,51.8554,3133100.0],["2004-03-25",52.2398,52.5735,51.7901,52.3704,2103200.0],["2004-03-26",52.3414,53.9444,52.1746,53.4222,1959000.0],["2004-03-29",53.6253,54.4014,53.4584,54.1765,1453700.0],["2004-03-30",54.1765,55.6417,53.9009,54.9672,3206700.0],["2004-03-31",55.2355,55.3443,54.5392,54.7133,1937000.0],["2004-04-01",55.8593,55.9899,54.4377,55.1267,1641500.0],["2004-04-02",56.0697,56.0842,53.8574,54.3941,2403900.0],["2004-04-05",54.4014,55.4604,54.1112,55.2718,2523300.0],["2004-04-06",54.9817,55.9609,54.7641,55.7215,1556800.0],["2004-04-07",55.707,55.707,54.4812,55.0252,1344300.0],["2004-04-08",55.0252,55.5474,54.3724,54.6988,1231000.0],["2004-04-12",55.3806,56.3381,55.3588,56.2293,2095800.0],["2004-04-13",56.1422,56.1495,54.1185,54.4739,2171800.0],["2004-04-14",54.22,54.2926,52.5445,53.0595,2363300.0],["2004-04-15",53.132,53.161,51.5,52.0295,3590100.0],["2004-04-16",52.2616,53.4729,51.6523,53.4729,2855300.0],["2004-04-19",53.473,53.5092,52.7331,53.5092,2025900.0],["2004-04-20",53.5092,53.9589,52.1818,52.2108,1940700.0],["2004-04-21",52.2108,52.2108,50.2887,51.8119,3251600.0],["2004-04-22",51.3622,51.9715,49.5415,51.2461,7642000.0],["2004-04-23",51.1373,51.1953,49.8316,49.9404,3162500.0],["2004-04-26",50.0493,50.1218,48.7509,49.0918,3481600.0],["2004-04-27",49.2514,50.6658,49.2514,49.6358,2441100.0],["2004-04-28",49.5125,49.5198,47.982,48.1634,2633300.0],["2004-04-29",48.3447,49.1426,47.6049,47.924,2205400.0],["2004-04-30",48.0546,48.2867,47.1769,47.5323,1390600.0],["2004-05-03",47.438,47.9675,46.7852,47.5976,2217300.0],["2004-05-04",47.6411,48.925,47.5758,48.4608,2360600.0],["2004-05-05",48.4608,49.2296,48.3447,48.5768,1897900.0],["2004-05-06",48.3504,48.4447,47.7554,48.2416,2177700.0],["2004-05-07",47.4578,47.9295,46.2605,46.4129,3846300.0],["2004-05-10",46.1517,46.2605,44.3738,44.7294,4680400.0],["2004-05-11",45.2446,46.1735,45.1067,46.0066,3083000.0],["2004-05-12",46.5145,46.9934,46.1081,46.8701,3404300.0],["2004-05-13",46.8048,48.0021,46.6234,47.5812,3140000.0],["2004-05-14",47.6465,48.1835,47.4506,47.7771,1517100.0],["2004-05-17",47.0225,47.2402,46.7467,46.9209,1694400.0],["2004-05-18",47.1023,47.7481,47.066,47.6828,1701100.0],["2004-05-19",48.1617,49.1341,47.8352,47.8932,2313300.0],["2004-05-20",47.9513,48.7858,47.9005,48.5318,1718400.0],["2004-05-21",48.6914,49.0906,48.5753,48.7422,1307200.0],["2004-05-24",49.0543,49.0906,48.3431,48.8729,1456700.0],["2004-05-25",48.8439,50.3895,48.4593,50.2516,2739700.0],["2004-05-26",50.2153,50.6072,49.8525,50.0847,1401300.0],["2004-05-27",50.1791,51.0353,50.1791,50.7886,2191800.0],["2004-05-28",50.8322,51.1224,50.6507,50.8394,978300.0],["2004-06-01",50.6507,50.687,49.7364,50.346,1638100.0],["2004-06-02",50.6507,50.941,49.9106,50.5564,1110200.0],["2004-06-03",50.121,50.2661,49.4824,49.5695,1269000.0],["2004-06-04",50.1428,50.9047,50.0267,50.6943,1384800.0],["2004-06-07",50.9047,52.2109,50.9047,52.1456,1582300.0],["2004-06-08",51.6666,52.1311,51.536,51.8408,1303900.0],["2004-06-09",51.8408,52.1238,51.0861,51.3836,1450100.0],["2004-06-10",51.0861,51.3546,50.5056,50.912,1597100.0],["2004-06-14",50.7306,51.3038,50.4838,50.9773,1662900.0],["2004-06-15",51.3401,51.6884,51.1369,51.3619,1866900.0],["2004-06-16",51.3546,51.8045,51.3256,51.6884,1083900.0],["2004-06-17",51.5215,52.3343,51.3546,52.2327,1889400.0],["2004-06-18",51.7029,52.4649,51.6304,51.7973,2160000.0],["2004-06-21",51.8553,52.0658,51.4344,51.4344,946600.0],["2004-06-22",51.0861,51.478,50.375,51.3184,1873800.0],["2004-06-23",51.3256,51.4127,50.5201,51.2821,1897400.0],["2004-06-24",51.1732,51.4417,50.7378,50.9265,1269000.0],["2004-06-25",50.7958,51.3183,50.658,50.9845,1365700.0],["2004-06-28",51.0136,51.2893,49.9976,50.092,2579100.0],["2004-06-29",49.9251,49.9323,49.0906,49.4389,1863000.0],["2004-06-30",49.4389,49.9033,49.2067,49.6203,1384000.0],["2004-07-01",50.0339,50.2371,49.3954,49.7872,1360800.0],["2004-07-02",49.7872,49.8961,49.2648,49.4099,1017900.0],["2004-07-06",49.4099,49.7001,48.8874,49.2357,1018800.0],["2004-07-07",49.3301,50.0702,49.3301,49.6856,1254900.0],["2004-07-08",49.7074,49.7074,48.8874,49.018,1232300.0],["2004-07-09",49.1268,49.1994,47.944,48.1907,2008900.0],["2004-07-12",48.1908,48.9164,48.0892,48.5028,1322600.0],["2004-07-13",48.4302,48.5753,48.0384,48.1907,1052700.0],["2004-07-14",47.8933,48.6842,47.6828,48.0239,1123900.0],["2004-07-15",48.0239,48.3359,47.7989,47.9803,963800.0],["2004-07-16",48.2053,48.5608,47.8279,47.9077,1174900.0],["2004-07-19",47.8932,47.8932,47.1168,47.3127,2634700.0],["2004-07-20",47.4216,48.2561,47.3635,48.1182,1942000.0],["2004-07-21",48.2416,48.706,47.8425,47.8932,2168000.0],["2004-07-22",47.9005,50.4621,47.9005,50.2879,4555900.0],["2004-07-23",50.0919,50.404,49.0615,49.3228,1928200.0],["2004-07-26",49.6566,49.8525,49.1849,49.526,1268800.0],["2004-07-27",49.6348,49.867,49.0833,49.7364,1488500.0],["2004-07-28",49.555,50.2952,48.8729,49.1994,1475500.0],["2004-07-29",49.5622,50.3822,49.3663,50.0557,1149100.0],["2004-07-30",50.0992,50.3024,49.7001,50.3024,1031900.0],["2004-08-02",49.7945,50.5999,49.5913,50.4475,1124500.0],["2004-08-03",50.3315,50.7959,49.9904,50.0122,1321500.0],["2004-08-04",49.7364,50.1355,49.2865,49.7074,887500.0],["2004-08-05",49.7074,49.7074,48.5681,48.5681,1277300.0],["2004-08-06",48.2545,48.5739,47.5866,47.877,2303000.0],["2004-08-09",48.0222,48.1528,47.5576,47.7173,1181500.0],["2004-08-10",48.2908,49.5467,48.1383,49.5467,1628600.0],["2004-08-11",48.8425,48.9659,48.24,48.8933,2117900.0],["2004-08-12",48.7482,48.9006,48.4795,48.7772,1582500.0],["2004-08-13",48.7772,49.5104,48.7772,49.3797,1558400.0],["2004-08-16",49.2345,50.7155,49.2345,50.4687,1798700.0],["2004-08-17",50.8171,51.4414,50.3743,50.534,1742600.0],["2004-08-18",50.5267,50.926,50.2146,50.8825,1332900.0],["2004-08-19",50.8171,51.1438,50.6211,50.7808,1201900.0],["2004-08-20",50.8171,51.5939,50.7808,51.4342,1449200.0],["2004-08-23",51.456,51.6665,51.0204,51.0277,881200.0],["2004-08-24",51.3471,51.4051,50.7518,51.1511,724800.0],["2004-08-25",51.0857,51.1728,50.3816,51.1728,1497000.0],["2004-08-26",50.5993,50.7373,50.2509,50.5122,1624100.0],["2004-08-27",50.4396,50.4977,49.946,50.0331,1304200.0],["2004-08-30",49.8661,50.0186,49.416,49.4523,871800.0],["2004-08-31",49.4741,49.7282,49.0095,49.191,1382300.0],["2004-09-01",49.22,50.0186,48.8498,49.5902,887000.0],["2004-09-02",49.6774,50.2944,49.4088,50.2146,759400.0],["2004-09-03",50.142,50.5776,49.7427,49.7863,775400.0],["2004-09-07",50.1638,51.3398,50.1347,51.0204,1529100.0],["2004-09-08",51.0277,51.2527,50.3888,50.4251,1421700.0],["2004-09-09",50.4904,50.6574,49.8806,50.534,1309600.0],["2004-09-10",51.1728,52.6973,51.1728,52.6683,3293300.0],["2004-09-13",52.632,53.4669,52.4215,53.2128,1689700.0],["2004-09-14",52.8135,53.3943,52.7772,53.3725,1617300.0],["2004-09-15",53.7936,53.9315,52.7772,52.8353,1873100.0],["2004-09-16",52.0876,53.0676,52.0876,52.7191,1034900.0],["2004-09-17",53.0168,53.358,52.8498,53.1257,1138800.0],["2004-09-20",52.9587,53.1039,52.5885,52.8135,772200.0],["2004-09-21",52.9369,53.8081,52.8135,53.7137,1457500.0],["2004-09-22",53.1765,53.5104,53.0966,53.3144,1513800.0],["2004-09-23",53.191,53.2636,52.8063,52.8208,1227300.0],["2004-09-24",52.9369,53.6121,52.9079,53.4306,782800.0],["2004-09-27",53.2128,53.5685,52.9152,53.3362,1147600.0],["2004-09-28",53.6193,54.4397,53.3362,54.4324,2004600.0],["2004-09-29",54.4324,54.8026,54.0404,54.113,2135200.0],["2004-09-30",54.0549,54.0912,53.358,53.6484,1667200.0],["2004-10-01",53.9242,54.338,53.7936,54.1275,1338100.0],["2004-10-04",54.4324,54.8027,54.3308,54.3671,885700.0],["2004-10-05",54.3671,54.4397,53.8299,53.9605,1186700.0],["2004-10-06",54.0767,54.5123,53.9751,54.5123,1224100.0],["2004-10-07",54.1202,54.3235,53.6266,53.6266,1294100.0],["2004-10-08",53.3943,53.4015,52.7772,52.9514,1224200.0],["2004-10-11",53.0458,53.2128,52.9442,53.1039,484600.0],["2004-10-12",51.8335,52.4651,51.7609,52.2981,1833400.0],["2004-10-13",52.4796,52.6248,51.2527,51.2817,1346400.0],["2004-10-14",51.2019,51.2091,50.1492,50.2509,2550800.0],["2004-10-15",50.6066,50.759,50.1347,50.7518,1657400.0],["2004-10-18",50.5703,50.8171,50.2799,50.5921,1245500.0],["2004-10-19",50.7155,51.3979,50.1855,50.8171,1639300.0],["2004-10-20",50.4905,50.8026,49.0894,50.1275,2690100.0],["2004-10-21",51.3616,52.0512,50.7518,51.2672,3869700.0],["2004-10-22",51.4124,51.456,50.2944,50.6719,1442400.0],["2004-10-25",50.701,51.2309,50.309,51.1728,1473800.0],["2004-10-26",51.1728,52.8716,51.1511,52.8716,1999100.0],["2004-10-27",52.8135,53.6411,52.3416,53.5177,1723500.0],["2004-10-28",53.2999,53.5903,53.1112,53.2273,1039400.0],["2004-10-29",53.358,53.7137,53.1039,53.5467,1409600.0],["2004-11-01",53.6847,54.2582,53.5975,54.0694,1605300.0],["2004-11-02",54.2945,54.6066,53.9097,54.0549,1758200.0],["2004-11-03",54.6502,54.9188,54.0186,54.2727,1541800.0],["2004-11-04",54.4324,55.5431,54.1711,55.5359,1544500.0],["2004-11-05",55.681,56.2618,55.456,56.0005,1493400.0],["2004-11-08",55.7319,56.1892,55.5504,55.9352,1240500.0],["2004-11-09",55.0477,56.5655,55.0477,56.4638,1912700.0],["2004-11-10",56.6454,57.3062,56.6236,57.1174,1789500.0],["2004-11-11",57.1174,57.604,57.0085,57.5532,1755500.0],["2004-11-12",57.6621,57.9671,57.299,57.8945,1367800.0],["2004-11-15",57.6258,58.076,57.4805,57.9017,1359700.0],["2004-11-16",57.88,57.8872,56.8633,56.885,1296400.0],["2004-11-17",56.9722,58.0542,56.8923,57.2118,1563600.0],["2004-11-18",57.2118,57.7783,57.1973,57.5459,724000.0],["2004-11-19",57.5604,57.742,56.2968,56.4057,1156500.0],["2004-11-22",56.5147,56.994,55.8756,56.7979,1062500.0],["2004-11-23",56.8052,57.9526,56.7761,57.7129,1503200.0],["2004-11-24",57.7347,58.0978,57.6621,58.0906,1103300.0],["2004-11-26",58.0252,58.0906,57.88,58.0833,377800.0],["2004-11-29",57.8073,57.8582,56.8487,57.0158,1308700.0],["2004-11-30",57.023,57.3062,56.7253,57.0666,1130400.0],["2004-12-01",57.1174,57.8074,57.1174,57.5895,1205300.0],["2004-12-02",57.5386,58.3084,57.3498,58.0325,1782200.0],["2004-12-03",57.8437,58.1051,57.2264,57.5459,1182100.0],["2004-12-06",56.7543,57.9453,56.7543,57.6258,1297300.0],["2004-12-07",57.633,57.9671,57.1319,57.1465,1265800.0],["2004-12-08",57.0811,57.2263,56.5727,57.0811,1101500.0],["2004-12-09",56.9722,57.5168,56.3113,57.5096,1325300.0],["2004-12-10",57.6984,59.7318,57.6984,58.9112,3081200.0],["2004-12-13",59.1727,59.5358,58.5336,59.5358,2157300.0],["2004-12-14",59.4777,59.543,58.9766,59.4486,1098400.0],["2004-12-15",59.1872,59.9933,58.9911,59.8771,1314400.0],["2004-12-16",59.6955,59.8626,59.1944,59.4196,1043100.0],["2004-12-17",58.9838,59.681,58.9838,59.5793,1483400.0],["2004-12-20",59.7246,60.1603,59.4994,59.4994,952300.0],["2004-12-21",59.7318,60.1748,59.652,60.0949,1019900.0],["2004-12-22",60.0949,60.1313,59.9352,60.0804,712800.0],["2004-12-23",60.0659,60.124,59.7827,59.8625,470000.0],["2004-12-27",59.6955,60.3346,59.5575,60.1385,866200.0],["2004-12-28",60.567,61.1117,60.5379,60.9664,1068300.0],["2004-12-29",61.1189,61.2714,60.7558,61.1189,736500.0],["2004-12-30",61.0899,61.3295,60.8502,60.8502,642200.0],["2004-12-31",60.8575,61.3295,60.6033,61.1552,764500.0],["2005-01-03",61.039,61.5474,60.6687,60.8575,1721800.0],["2005-01-04",61.0027,61.3586,59.7318,59.7318,1561500.0],["2005-01-05",59.7391,59.9061,59.0855,59.1363,1507200.0],["2005-01-06",59.1799,60.124,58.7587,59.8771,1397900.0],["2005-01-07",59.9207,60.3274,59.3978,59.5213,1500900.0],["2005-01-10",59.3324,60.1748,59.3034,59.7754,910000.0],["2005-01-11",59.405,59.986,59.2235,59.6156,1202200.0],["2005-01-12",59.4558,59.8916,58.7732,59.8916,1063200.0],["2005-01-13",59.8916,60.2257,59.5212,59.5793,1272500.0],["2005-01-14",59.6229,59.8262,59.2525,59.6374,899800.0],["2005-01-18",59.2816,60.3346,59.267,60.2256,1253300.0],["2005-01-19",60.2257,60.3637,59.3978,59.6229,1623800.0],["2005-01-20",57.19,57.9017,56.3549,57.1247,7369400.0],["2005-01-21",57.1319,57.909,56.9286,56.9286,2908000.0],["2005-01-24",56.8777,56.9358,55.6795,55.7376,2275100.0],["2005-01-25",56.1371,56.4639,55.7376,55.9628,1757300.0],["2005-01-26",56.2605,57.3643,56.0644,57.19,1700800.0],["2005-01-27",57.0957,57.2409,56.3694,56.3694,1580100.0],["2005-01-28",56.4784,56.6018,55.8829,56.3694,1359900.0],["2005-01-31",56.6091,57.1174,56.3476,56.8487,1284500.0],["2005-02-01",56.7761,57.8291,56.6454,57.7057,1891600.0],["2005-02-02",57.5749,57.5749,56.6381,56.9867,1440400.0],["2005-02-03",56.994,57.4587,56.7761,56.9504,1176800.0],["2005-02-04",56.8487,57.3135,56.718,57.2482,1370100.0],["2005-02-07",57.0448,57.5386,56.9141,57.0593,711900.0],["2005-02-08",56.5051,56.8901,56.0837,56.1709,1507300.0],["2005-02-09",56.6285,56.8319,55.6478,55.8149,2081800.0],["2005-02-10",55.8367,56.3089,55.5243,56.0837,1808000.0],["2005-02-11",56.229,57.1952,55.6841,56.9554,1237100.0],["2005-02-14",56.9627,57.464,56.8537,57.2823,1064100.0],["2005-02-15",57.0281,57.3768,56.7811,57.0281,1704200.0],["2005-02-16",56.8465,57.3187,56.7012,57.1225,803100.0],["2005-02-17",56.9554,57.246,56.3379,56.5777,1276500.0],["2005-02-18",56.5195,56.5268,55.6187,55.8076,1624700.0],["2005-02-22",55.4734,56.011,54.2166,54.4854,2423500.0],["2005-02-23",54.4854,55.5388,54.2675,54.7905,2393300.0],["2005-02-24",54.6307,55.2482,54.4564,55.2119,1281700.0],["2005-02-25",54.9867,56.3379,54.9213,56.1926,1350300.0],["2005-02-28",56.12,56.1563,55.5461,55.7059,1795500.0],["2005-03-01",56.0255,56.2871,55.4371,55.7567,1390600.0],["2005-03-02",55.4662,56.1563,55.4153,55.6042,1037000.0],["2005-03-03",56.12,56.2944,55.4008,55.6478,1688500.0],["2005-03-04",55.9384,56.9991,55.9239,56.723,2038000.0],["2005-03-07",54.4854,56.476,54.4854,55.2119,9542300.0],["2005-03-08",55.6478,57.2097,55.6478,57.2097,6974700.0],["2005-03-09",57.2097,58.1541,56.8465,56.9554,4473400.0],["2005-03-10",56.9918,57.355,56.5341,57.1807,2216800.0],["2005-03-11",57.1806,57.6165,56.12,56.5777,2456700.0],["2005-03-14",56.8465,57.4858,56.6939,57.3986,2108300.0],["2005-03-15",57.6601,57.6601,56.7012,56.8101,2438500.0],["2005-03-16",56.8102,56.8102,55.7931,55.9384,2709100.0],["2005-03-17",56.12,56.2725,55.517,55.8875,1865100.0],["2005-03-18",56.011,56.011,55.1393,55.6768,2821000.0],["2005-03-21",55.6768,56.2798,55.488,55.9093,1910600.0],["2005-03-22",55.8657,56.0982,54.7978,54.9504,2044600.0],["2005-03-23",54.8051,55.2628,54.3401,55.0739,2614000.0],["2005-03-24",55.1102,55.4153,54.3692,54.5218,1929100.0],["2005-03-28",54.8124,54.8124,53.6282,53.8752,2588300.0],["2005-03-29",53.5919,54.035,53.1415,53.5846,2229500.0],["2005-03-30",53.6718,54.2748,53.5265,54.2748,1654800.0],["2005-03-31",54.3038,54.4855,53.9043,54.3184,2110400.0],["2005-04-01",55.2119,55.9384,53.9769,54.253,2560400.0],["2005-04-04",54.3183,54.8487,53.541,54.3619,1839400.0],["2005-04-05",54.4927,54.9939,54.3764,54.5581,1125400.0],["2005-04-06",54.5436,54.9649,54.4927,54.6089,977600.0],["2005-04-07",54.5363,54.8777,54.1585,54.6889,1312100.0],["2005-04-08",54.6961,54.7106,53.6573,54.0205,1296900.0],["2005-04-11",53.9624,54.2312,53.4393,53.7953,1350200.0],["2005-04-12",53.5773,54.8269,53.2722,54.4128,2244100.0],["2005-04-13",54.4709,54.8341,53.9042,54.144,2103200.0],["2005-04-14",53.9624,54.3256,53.788,53.926,2225600.0],["2005-04-15",53.6137,54.0713,52.7056,53.0325,2640000.0],["2005-04-18",52.9162,53.4684,52.7056,52.9162,2115900.0],["2005-04-19",52.8727,53.5701,52.5748,53.3594,1463500.0],["2005-04-20",53.3231,53.9624,52.4804,52.4804,2273100.0],["2005-04-21",52.524,52.5385,50.192,52.0373,8626900.0],["2005-04-22",51.8338,52.6111,51.0201,51.3253,2972400.0],["2005-04-25",51.4488,52.6402,51.289,52.1535,2030900.0],["2005-04-26",52.1607,52.4004,51.5723,51.5723,1420400.0],["2005-04-27",51.6159,52.3133,51.2163,52.0227,1854000.0],["2005-04-28",51.7975,52.3787,51.3616,51.5432,1698600.0],["2005-04-29",51.7757,51.8338,50.3882,51.4997,3128600.0],["2005-05-02",51.6304,52.2261,51.6231,52.1026,1573800.0],["2005-05-03",51.9428,52.6765,51.7902,51.9936,1741800.0],["2005-05-04",52.0881,53.2069,52.0082,52.6693,2731000.0],["2005-05-05",52.7782,53.2068,51.95,52.306,2235800.0],["2005-05-06",52.689,52.8707,52.0059,52.0059,1835700.0],["2005-05-09",51.9768,52.5364,51.4972,52.1149,1827100.0],["2005-05-10",51.7297,52.0349,51.6425,51.657,1981800.0],["2005-05-11",51.9986,52.5945,51.6352,52.2966,1886700.0],["2005-05-12",52.2966,52.8852,51.657,51.7588,2037300.0],["2005-05-13",51.6425,52.2311,51.25,51.6134,1946500.0],["2005-05-16",51.7079,52.878,51.7079,52.8271,2401700.0],["2005-05-17",52.689,53.2995,52.1585,53.2413,1803700.0],["2005-05-18",53.1977,54.266,53.1977,53.9245,2880500.0],["2005-05-19",54.1789,54.5132,53.83,54.1498,1931600.0],["2005-05-20",54.0335,54.1134,53.6992,54.0262,1189300.0],["2005-05-23",54.0262,54.2079,53.7791,53.8663,2045900.0],["2005-05-24",53.7428,53.9899,53.3358,53.9245,1335800.0],["2005-05-25",54.2007,54.2007,53.5248,53.7719,1654000.0],["2005-05-26",53.7719,54.3533,53.4521,54.048,2171300.0],["2005-05-27",54.2733,54.4695,54.1498,54.4114,1845300.0],["2005-05-31",54.4332,54.7966,52.9943,54.7966,4862000.0],["2005-06-01",54.5495,55.2035,54.4114,54.891,1946300.0],["2005-06-02",55.1599,55.1599,54.564,54.8402,941100.0],["2005-06-03",54.8402,54.9419,53.8663,54.455,1438800.0],["2005-06-06",54.1425,54.3969,53.8881,54.3242,1511000.0],["2005-06-07",54.5931,55.1672,54.4041,54.5059,1960600.0],["2005-06-08",55.0146,55.0146,54.3314,54.4187,1191300.0],["2005-06-09",54.4259,55.0146,54.1425,54.7384,1030700.0],["2005-06-10",54.6149,54.6149,54.0263,54.1716,1115700.0],["2005-06-13",53.9681,54.5349,53.8082,54.2515,1139600.0],["2005-06-14",54.0698,54.2806,53.721,54.0698,1176900.0],["2005-06-15",54.4695,54.5931,53.9972,54.564,1561600.0],["2005-06-16",54.564,54.6294,54.0262,54.4332,1420300.0],["2005-06-17",54.7312,54.7384,54.2951,54.4913,2219400.0],["2005-06-20",54.2442,54.7094,54.2006,54.4913,1295200.0],["2005-06-21",54.3823,54.644,54.0626,54.3533,1217100.0],["2005-06-22",54.6221,54.7457,53.8809,54.0989,1196300.0],["2005-06-23",53.9245,54.1207,52.7617,53.1251,2004500.0],["2005-06-24",53.1323,53.6338,53.1323,53.314,1904700.0],["2005-06-27",53.1323,53.5611,53.0161,53.503,1270400.0],["2005-06-28",53.6338,54.1134,53.3649,54.0335,1345900.0],["2005-06-29",54.0408,54.1716,53.5539,53.6992,2084300.0],["2005-06-30",57.4129,58.5175,56.9405,58.1469,13553100.0],["2005-07-01",58.1469,58.5103,57.064,57.2675,3677600.0],["2005-07-05",57.2312,57.6163,57.2021,57.4129,2138100.0],["2005-07-06",57.3038,58.3431,57.2966,57.8634,2785300.0],["2005-07-07",57.5582,59.2443,57.0786,59.2007,3163700.0],["2005-07-08",59.0262,59.5204,58.5538,59.484,1867600.0],["2005-07-11",59.5204,60.5597,59.4114,59.8693,2617100.0],["2005-07-12",60.0146,60.4434,59.7457,60.189,1683300.0],["2005-07-13",60.0291,60.378,59.9637,60.298,1433000.0],["2005-07-14",60.6468,60.6468,59.3024,59.8765,2056800.0],["2005-07-15",60.0655,60.0655,59.4768,59.7166,994500.0],["2005-07-18",59.6294,59.6294,59.2879,59.3024,1035700.0],["2005-07-19",59.7021,59.7748,59.048,59.0553,1100300.0],["2005-07-20",59.0626,59.4041,58.7428,58.9027,1640300.0],["2005-07-21",60.3198,61.6643,60.2399,61.1701,3839500.0],["2005-07-22",60.9449,61.8097,60.7632,61.7007,2381200.0],["2005-07-25",61.0466,61.2501,60.785,60.8576,2204000.0],["2005-07-26",60.923,60.9667,60.4434,60.7995,1086000.0],["2005-07-27",60.7922,60.8867,60.3053,60.378,1713500.0],["2005-07-28",60.1381,60.7922,59.8474,60.7486,1263400.0],["2005-07-29",60.6105,60.6323,59.8547,59.9565,922100.0],["2005-08-01",60.1381,60.6251,60.1381,60.5742,1213900.0],["2005-08-02",60.5742,60.923,60.4797,60.6541,724100.0],["2005-08-03",60.6832,60.6832,60.1381,60.4216,882600.0],["2005-08-04",60.4216,61.112,60.2762,61.0102,1992000.0],["2005-08-05",60.8649,61.3591,60.3852,61.3009,1894500.0],["2005-08-08",61.3496,61.8876,60.7753,61.0298,2175200.0],["2005-08-09",61.1316,61.9749,61.1025,61.4587,2212600.0],["2005-08-10",61.5386,61.5386,60.121,60.1356,1936700.0],["2005-08-11",60.1356,60.6299,59.6267,60.6154,1415900.0],["2005-08-12",60.3391,60.8189,60.2664,60.579,860500.0],["2005-08-15",60.4046,60.899,60.2011,60.6881,780100.0],["2005-08-16",60.8843,61.6331,60.7971,60.8553,2357600.0],["2005-08-17",60.9207,62.1202,60.9207,61.953,2384000.0],["2005-08-18",61.953,61.9967,61.3642,61.6477,965700.0],["2005-08-19",61.7931,61.8658,61.4442,61.6477,1106900.0],["2005-08-22",61.7931,62.1493,61.3715,62.113,1459900.0],["2005-08-23",62.1566,62.4983,61.0588,61.1534,1459500.0],["2005-08-24",61.1679,61.1679,60.1938,60.2228,1387300.0],["2005-08-25",60.3682,60.4046,59.8811,60.2301,1260400.0],["2005-08-26",60.121,60.1283,58.9579,58.9869,2125100.0],["2005-08-29",58.9869,59.6848,58.3836,59.3941,1738000.0],["2005-08-30",59.285,59.4377,58.558,59.1469,1777400.0],["2005-08-31",59.1469,59.7866,58.1655,59.7866,8900500.0],["2005-09-01",59.6049,59.6267,57.3585,58.2527,6408800.0],["2005-09-02",58.26,59.6921,58.2018,59.6412,4885000.0],["2005-09-06",59.6631,59.823,58.2382,58.5217,3424600.0],["2005-09-07",59.2632,59.6122,57.5476,57.7584,8041400.0],["2005-09-08",57.4531,57.9983,57.2132,57.4167,3427600.0],["2005-09-09",57.424,57.7656,57.3803,57.6493,2081800.0],["2005-09-12",57.6857,58.6889,57.6857,58.6744,3386400.0],["2005-09-13",58.7761,58.9506,58.34,58.5581,3075000.0],["2005-09-14",58.5581,58.7398,58.2164,58.5072,2346600.0],["2005-09-15",58.6889,58.7398,58.18,58.3618,2803000.0],["2005-09-16",58.6308,59.6122,58.5362,59.6122,3984600.0],["2005-09-19",59.6558,59.6631,58.638,59.5758,2121400.0],["2005-09-20",59.8084,60.0847,59.1396,59.5686,2446600.0],["2005-09-21",59.1033,59.1179,57.6566,57.7293,2580900.0],["2005-09-22",57.7293,57.9183,56.617,57.6857,2883600.0],["2005-09-23",57.8674,58.2382,57.0823,58.0564,1730900.0],["2005-09-26",58.6816,58.7398,58.1,58.5726,2309600.0],["2005-09-27",58.798,58.8343,57.8747,58.2745,2110900.0],["2005-09-28",58.5435,58.7326,57.9692,58.1582,3391100.0],["2005-09-29",58.0128,58.5144,57.882,58.449,3122400.0],["2005-09-30",57.9838,58.0492,57.3149,57.8093,2917300.0],["2005-10-03",57.722,58.3981,57.6493,58.2309,2080400.0],["2005-10-04",58.2309,58.3036,57.1259,57.2204,3096100.0],["2005-10-05",57.0677,57.0677,56.0354,56.0718,3567400.0],["2005-10-06",56.2317,56.2463,54.7705,55.3012,3645200.0],["2005-10-07",55.323,55.5556,54.7632,54.9159,2413100.0],["2005-10-10",54.9159,54.9522,53.9272,54.3779,4168600.0],["2005-10-11",54.3052,54.5233,53.2438,53.4038,5038500.0],["2005-10-12",52.3424,53.651,52.2188,52.8731,4950300.0],["2005-10-13",52.6332,53.2148,52.2988,52.3497,4206100.0],["2005-10-14",53.3383,53.6509,52.3642,53.0475,2596500.0],["2005-10-17",53.5783,54.0871,52.7059,52.8149,2814100.0],["2005-10-18",52.8149,53.5637,52.4369,52.4369,2185200.0],["2005-10-19",52.4441,53.4692,51.7244,53.4692,2678400.0],["2005-10-20",53.462,54.1599,52.0516,52.7786,2856700.0],["2005-10-21",52.844,55.0758,52.5314,54.1235,5043900.0],["2005-10-24",54.1235,55.2648,54.0944,55.1849,2238200.0],["2005-10-25",54.6832,55.6138,53.9199,54.3634,3120200.0],["2005-10-26",54.1962,54.8795,53.9417,54.5379,1971200.0],["2005-10-27",54.3925,54.5888,53.8036,53.9127,1780500.0],["2005-10-28",53.9199,54.8287,53.7963,54.7123,1743400.0],["2005-10-31",54.7123,55.6792,54.6905,55.5047,2088700.0],["2005-11-01",55.3594,55.672,54.865,55.0976,3137000.0],["2005-11-02",54.8868,55.6138,54.5597,55.0686,1864600.0],["2005-11-03",55.2503,55.6429,54.3343,54.9159,2985200.0],["2005-11-04",55.3593,55.6138,55.1267,55.4393,1543800.0],["2005-11-07",55.512,56.4935,55.512,56.1954,1569200.0],["2005-11-08",56.0695,56.0695,54.4696,54.6878,3409700.0],["2005-11-09",54.906,56.935,54.906,56.7677,3998200.0],["2005-11-10",56.9422,58.9639,56.7968,58.6003,4944100.0],["2005-11-11",59.6403,59.9239,58.6076,58.7749,4368600.0],["2005-11-14",58.7822,58.9785,58.2149,58.8403,3510600.0],["2005-11-15",58.9057,59.4294,58.6948,59.0876,2640700.0],["2005-11-16",59.0875,59.6621,58.6803,59.4439,5350700.0],["2005-11-17",59.9384,60.1784,59.633,60.1421,2406700.0],["2005-11-18",61.2692,61.3783,60.3602,61.3347,2924800.0],["2005-11-21",61.2475,61.2911,60.4911,61.2184,1609600.0],["2005-11-22",60.9929,61.5965,60.3602,61.3638,1451000.0],["2005-11-23",61.3711,61.771,61.1456,61.4729,1714400.0],["2005-11-25",61.4729,61.8947,61.4438,61.771,646200.0],["2005-11-28",61.662,62.1201,60.7384,60.7602,2596200.0],["2005-11-29",61.0874,61.582,60.8838,60.9493,2004000.0],["2005-11-30",61.0584,61.3929,60.2657,60.4039,2071500.0],["2005-12-01",60.4984,61.5165,60.4984,61.2693,1562300.0],["2005-12-02",61.2692,61.6401,60.9783,61.4729,605000.0],["2005-12-05",61.1602,61.3856,60.382,61.0656,1132200.0],["2005-12-06",61.0657,62.142,61.0511,61.6329,1619600.0],["2005-12-07",61.4656,61.6038,60.6075,60.7966,1242000.0],["2005-12-08",60.7966,60.8329,59.8948,60.2075,1726600.0],["2005-12-09",60.2221,61.742,60.2221,61.4293,1605700.0],["2005-12-12",61.7929,61.9965,60.6657,60.9565,1889700.0],["2005-12-13",60.5929,60.9202,60.1566,60.542,1834700.0],["2005-12-14",60.4839,61.742,60.4839,61.6765,1689000.0],["2005-12-15",61.7565,62.4183,61.3784,62.3456,2163200.0],["2005-12-16",62.4546,62.5419,61.742,62.3528,3395800.0],["2005-12-19",61.9965,62.7383,61.6765,62.5419,2515800.0],["2005-12-20",62.5419,64.4036,62.5346,63.8873,3780800.0],["2005-12-21",63.7782,64.2437,63.4655,63.7855,2140900.0],["2005-12-22",63.7927,63.9018,63.5164,63.8364,689800.0],["2005-12-23",64.0546,64.2655,63.851,64.0037,535500.0],["2005-12-27",63.9237,64.3091,63.0801,63.2619,686200.0],["2005-12-28",63.2255,63.451,62.6219,62.9564,987200.0],["2005-12-29",63.0437,63.451,62.9055,63.0583,1179300.0],["2005-12-30",63.0437,63.0437,62.4765,62.8328,632500.0],["2006-01-03",62.8328,63.2546,61.342,63.2546,1934000.0],["2006-01-04",63.2546,63.4001,62.2438,62.8474,1751500.0],["2006-01-05",62.9419,63.2328,62.5419,62.8619,1365100.0],["2006-01-06",63.1237,63.1601,62.3165,62.8619,904000.0],["2006-01-09",62.9419,64.4545,62.9346,64.0837,1598400.0],["2006-01-10",63.3055,63.9018,63.2764,63.7928,1359200.0],["2006-01-11",64.1346,64.8254,63.6619,63.9964,1923600.0],["2006-01-12",63.96,64.2509,63.0001,63.051,1372000.0],["2006-01-13",63.3419,63.3492,62.9346,63.0074,1616800.0],["2006-01-17",62.5783,62.8837,62.1929,62.5419,1257400.0],["2006-01-18",62.3238,62.7601,62.3238,62.5419,1248500.0],["2006-01-19",62.8183,63.0946,61.9238,62.1928,1580100.0],["2006-01-20",62.5419,63.4655,61.8219,61.9383,3761800.0],["2006-01-23",62.3965,62.7601,61.3784,61.4511,1973500.0],["2006-01-24",61.4875,62.1347,61.2329,61.3638,1853800.0],["2006-01-25",61.5456,61.582,60.5712,60.7239,1752200.0],["2006-01-26",61.7783,61.8147,61.262,61.6693,1929600.0],["2006-01-27",61.6765,61.8365,61.2475,61.6256,1426200.0],["2006-01-30",61.7784,61.9238,61.2911,61.2911,1013700.0],["2006-01-31",61.2984,61.3347,60.3602,60.5784,2208600.0],["2006-02-01",60.6439,60.7893,60.1348,60.5566,1949000.0],["2006-02-02",60.5493,60.5566,59.9312,60.1421,1347000.0],["2006-02-03",60.0693,60.782,59.9384,60.5566,1358300.0],["2006-02-06",60.542,60.7748,60.3675,60.5784,1293300.0],["2006-02-07",60.1275,60.4548,59.3203,59.4512,1521300.0],["2006-02-08",59.4344,60.7584,59.0853,60.7148,1439800.0],["2006-02-09",61.0276,61.6096,60.984,61.2022,1909900.0],["2006-02-10",61.3113,62.017,60.8894,61.9588,1528700.0],["2006-02-13",61.3259,62.6353,61.3259,62.5553,1796900.0],["2006-02-14",62.5699,63.3774,62.1407,63.1664,1947800.0],["2006-02-15",63.8793,64.6213,63.7993,64.4249,3199900.0],["2006-02-16",64.2285,64.5777,63.4865,63.9448,1487700.0],["2006-02-17",64.0175,64.0903,63.4065,63.4792,1222900.0],["2006-02-21",63.4792,63.9884,63.3992,63.4428,788400.0],["2006-02-22",63.4428,65.3634,63.4428,65.2397,2258900.0],["2006-02-23",65.3269,65.3269,64.3085,64.5922,1117900.0],["2006-02-24",63.872,64.7013,63.5883,64.6359,1896100.0],["2006-02-27",65.2033,65.2251,64.5122,64.585,1545900.0],["2006-02-28",64.6141,64.6577,63.3992,63.7266,1430800.0],["2006-03-01",63.9448,64.3303,63.712,64.2285,1570700.0],["2006-03-02",64.2358,64.9633,64.2358,64.8614,1726200.0],["2006-03-03",64.745,65.1087,64.0975,64.2721,989400.0],["2006-03-06",64.2721,64.5195,63.421,63.6392,887700.0],["2006-03-07",63.5447,63.632,62.8972,63.1446,964500.0],["2006-03-08",63.2537,63.2901,62.0606,62.5844,1275000.0],["2006-03-09",63.2683,63.7484,62.3589,62.4899,1829800.0],["2006-03-10",63.7411,65.5016,63.5811,65.4143,2840000.0],["2006-03-13",61.7624,62.0534,60.1692,60.4529,16867900.0],["2006-03-14",60.031,60.1619,59.4635,59.9073,8764700.0],["2006-03-15",59.9073,60.7657,59.5436,60.4093,5976500.0],["2006-03-16",60.4893,61.1658,60.3802,61.1076,5874400.0],["2006-03-17",61.1076,61.1804,59.4126,59.5799,5895500.0],["2006-03-20",59.3981,59.6236,58.3142,58.9252,6089800.0],["2006-03-21",58.998,59.2453,58.707,58.8743,2354600.0],["2006-03-22",59.0707,59.7909,58.998,59.6964,3968300.0],["2006-03-23",59.6527,59.8419,59.4054,59.5945,2761800.0],["2006-03-24",59.5945,60.0892,59.3399,59.7255,2434000.0],["2006-03-27",59.7618,60.2056,59.4854,60.0019,2112100.0],["2006-03-28",60.0019,60.2056,59.1435,59.1435,2551700.0],["2006-03-29",59.289,59.871,59.1362,59.4781,2290500.0],["2006-03-30",59.4781,59.4999,58.4597,58.8525,2335000.0],["2006-03-31",58.2632,58.8961,58.2632,58.576,2929600.0],["2006-04-03",58.7797,59.3472,58.496,58.998,2282400.0],["2006-04-04",59.1216,59.98,58.867,59.7836,2181400.0],["2006-04-05",60.2201,60.3802,59.7545,59.9364,1677000.0],["2006-04-06",60.9258,60.9403,59.82,60.0746,2253100.0],["2006-04-07",60.6348,60.7003,59.8637,60.4456,2262200.0],["2006-04-10",60.6348,60.9912,60.562,60.7512,1876100.0],["2006-04-11",60.7585,60.8603,60.1401,60.271,1539500.0],["2006-04-12",60.4893,60.6566,60.1619,60.562,1528100.0],["2006-04-13",60.7512,61.3259,60.693,61.0349,2950400.0],["2006-04-17",60.0164,60.7439,59.9437,60.6784,3582400.0],["2006-04-18",60.7439,61.2822,60.7366,61.1149,2925800.0],["2006-04-19",61.1076,61.1804,60.5984,60.984,2142000.0],["2006-04-20",61.0712,61.0712,60.6202,60.7948,2128700.0],["2006-04-21",62.1988,62.8026,61.595,62.628,6070500.0],["2006-04-24",62.6062,62.6062,61.6096,62.2425,2608600.0],["2006-04-25",61.8715,62.3225,61.5587,61.7114,2097700.0],["2006-04-26",61.8933,62.3007,61.6532,61.9806,2641800.0],["2006-04-27",61.9078,62.6717,61.4204,62.3152,3184300.0],["2006-04-28",62.3152,63.3046,62.1334,63.0282,2961600.0],["2006-05-01",63.3847,63.4065,62.1334,62.1989,2069800.0],["2006-05-02",62.0897,62.4098,61.4932,62.1043,3110200.0],["2006-05-03",62.2061,62.3807,61.8206,62.2498,1369100.0],["2006-05-04",62.839,62.839,61.8133,61.9443,1840400.0],["2006-05-05",62.2716,62.8172,62.1916,62.4316,1481100.0],["2006-05-08",62.4368,62.8079,62.3567,62.786,1226700.0],["2006-05-09",62.8442,63.3973,62.8369,63.2299,1940200.0],["2006-05-10",63.2226,63.5501,63.0698,63.4773,1926500.0],["2006-05-11",63.6302,63.6738,62.837,63.1499,2479400.0],["2006-05-12",63.2736,63.3827,62.5095,62.5823,1909300.0],["2006-05-15",62.5823,62.9607,62.4586,62.9607,1528400.0],["2006-05-16",62.9607,62.9607,62.2839,62.4513,1021300.0],["2006-05-17",62.2184,62.2257,61.0614,61.2288,2633100.0],["2006-05-18",60.7412,61.8837,60.7412,61.0323,2179100.0],["2006-05-19",61.1632,61.5271,60.5374,60.9304,1732600.0],["2006-05-22",60.3264,60.6539,59.4459,59.6133,2890600.0],["2006-05-23",59.9698,60.6102,59.8025,59.9844,1511000.0],["2006-05-24",59.8898,60.0062,58.9802,59.606,1729600.0],["2006-05-25",59.9625,60.632,59.4459,60.5956,2160000.0],["2006-05-26",60.5447,61.025,60.4428,60.7994,1179900.0],["2006-05-30",60.6175,60.6466,59.8534,60.0499,1338500.0],["2006-05-31",60.1808,60.421,59.817,60.2318,1482600.0],["2006-06-01",59.9334,60.8431,59.8607,60.7848,1697400.0],["2006-06-02",61.1123,61.3815,60.4865,60.9158,1384000.0],["2006-06-05",60.6175,60.6612,59.475,59.6715,1353700.0],["2006-06-06",59.7806,60.1663,59.5769,60.1663,2020400.0],["2006-06-07",60.2682,60.9377,60.2318,60.5302,2751600.0],["2006-06-08",60.29,60.763,59.7006,60.6757,1715200.0],["2006-06-09",60.4574,61.1997,60.2173,60.552,1196000.0],["2006-06-12",61.0395,61.1123,60.4137,60.4647,1388800.0],["2006-06-13",60.5811,61.2578,59.6714,60.0353,2517000.0],["2006-06-14",59.8898,60.4428,59.5259,60.079,2432900.0],["2006-06-15",60.3046,61.0759,59.8534,60.9304,2113800.0],["2006-06-16",60.8358,61.1269,60.5302,60.9959,1650200.0],["2006-06-19",61.3088,61.8036,61.0905,61.2288,2116800.0],["2006-06-20",60.9595,61.6799,60.9449,61.1269,1344400.0],["2006-06-21",61.2433,62.2475,61.2433,61.9492,2006700.0],["2006-06-22",62.1165,62.3348,61.7163,61.8255,1764700.0],["2006-06-23",61.9274,62.5386,61.4398,62.1384,1923600.0],["2006-06-26",62.5459,62.626,62.3276,62.5095,2045700.0],["2006-06-27",62.5095,62.7278,61.3524,61.4179,1372300.0],["2006-06-28",61.4907,61.8546,61.1633,61.7745,1244700.0],["2006-06-29",62.1093,63.31,61.9419,63.1935,2593000.0],["2006-06-30",63.1863,63.3901,62.1821,62.1821,2156800.0],["2006-07-03",62.3494,62.9607,62.1165,62.6696,1016900.0],["2006-07-05",62.6696,62.6696,61.1705,61.3306,2163600.0],["2006-07-06",61.4762,61.6071,60.9449,61.3015,1717900.0],["2006-07-07",61.3015,61.9201,60.9595,61.6508,2040400.0],["2006-07-10",61.6581,61.9492,61.4543,61.84,2219100.0],["2006-07-11",62.2184,62.2184,61.4325,61.891,2145200.0],["2006-07-12",62.1093,62.444,61.5853,61.6799,1360800.0],["2006-07-13",61.6799,61.6799,60.7775,60.8576,2436900.0],["2006-07-14",60.8649,60.8868,60.0208,60.5302,1226500.0],["2006-07-17",60.4719,60.6684,60.1445,60.4501,946800.0],["2006-07-18",60.5811,61.156,60.1954,60.3264,2589900.0],["2006-07-19",60.5811,62.6696,60.5811,62.4877,4134600.0],["2006-07-20",62.5459,63.4482,62.2912,62.706,4499200.0],["2006-07-21",58.9074,58.9874,55.8146,56.5423,14128700.0],["2006-07-24",56.5424,56.768,55.4872,56.5569,4452400.0],["2006-07-25",56.2513,57.1391,56.2513,57.0008,2546700.0],["2006-07-26",57.1245,57.5757,56.5351,57.2628,2188400.0],["2006-07-27",57.3428,57.663,54.8032,55.0579,3155800.0],["2006-07-28",54.4757,56.8698,54.4757,56.5351,2635000.0],["2006-07-31",56.5351,56.7461,56.2003,56.2876,1648200.0],["2006-08-01",57.4302,57.4884,56.113,57.2701,2186800.0],["2006-08-02",57.5975,57.9614,57.3719,57.8377,2209300.0],["2006-08-03",57.8377,58.7691,57.452,58.7618,3061200.0],["2006-08-04",59.3076,59.8534,57.4374,57.5975,2908700.0],["2006-08-07",57.1609,57.4374,56.4332,57.0809,1997800.0],["2006-08-08",57.0204,57.1806,55.9212,56.2634,2514000.0],["2006-08-09",56.3653,56.6856,54.3124,54.3488,2970400.0],["2006-08-10",54.3489,54.3489,53.3807,53.4316,3850300.0],["2006-08-11",53.5772,53.7956,52.2451,52.2815,5039000.0],["2006-08-14",52.5654,53.3661,52.4125,53.0531,3859400.0],["2006-08-15",53.5044,54.014,53.4171,53.7956,2292300.0],["2006-08-16",54.378,54.5818,53.6209,54.1814,2215800.0],["2006-08-17",54.1814,54.7347,54.1013,54.6036,2100700.0],["2006-08-18",54.7419,54.7419,53.832,54.0795,1587300.0],["2006-08-21",53.8975,54.0795,53.1914,53.1914,1521700.0],["2006-08-22",53.1405,53.2642,52.4052,52.4853,2439000.0],["2006-08-23",52.5581,53.1332,52.1723,52.3688,1991800.0],["2006-08-24",52.3033,52.6018,51.5754,51.6846,1789700.0],["2006-08-25",51.5754,51.6118,50.447,50.8692,3409000.0],["2006-08-28",51.0658,51.7792,50.5926,51.67,3158000.0],["2006-08-29",51.488,52.5581,51.4007,52.4198,3159600.0],["2006-08-30",52.5581,53.8611,52.4271,53.4171,3569600.0],["2006-08-31",53.4098,53.6136,52.9366,53.2132,1990800.0],["2006-09-01",53.8684,53.8902,53.1987,53.4753,1841600.0],["2006-09-05",53.6864,54.1814,53.3661,54.1596,1734900.0],["2006-09-06",54.1159,54.1377,52.8784,53.0094,1966000.0],["2006-09-07",52.9949,53.3443,52.4635,52.6673,1776000.0],["2006-09-08",52.5217,52.8056,52.3397,52.7474,2044900.0],["2006-09-11",52.4853,52.9512,52.1286,52.3179,1810300.0],["2006-09-12",52.7037,55.2879,52.6746,55.2879,3856900.0],["2006-09-13",55.2733,55.4553,54.7783,55.1205,2996300.0],["2006-09-14",55.2369,55.2733,53.8829,54.2105,2641600.0],["2006-09-15",54.3416,55.5063,54.3416,55.3898,3424000.0],["2006-09-18",55.7611,55.9795,55.0331,55.186,1931600.0],["2006-09-19",54.8875,54.8948,54.2761,54.6619,2209800.0],["2006-09-20",54.7055,56.176,54.7055,55.994,2329500.0],["2006-09-21",56.2342,56.6564,55.4335,55.7174,3855200.0],["2006-09-22",56.0523,56.3653,55.6883,56.0159,1715600.0],["2006-09-25",56.0887,56.6274,55.7247,56.4818,2259100.0],["2006-09-26",56.5254,56.8312,56.2342,56.54,3451100.0],["2006-09-27",56.7074,57.3043,56.3726,57.0496,1811900.0],["2006-09-28",57.0059,58.3089,57.0059,58.3089,3517100.0],["2006-09-29",58.7311,58.7311,57.1806,57.2607,2059700.0],["2006-10-02",57.5082,57.5446,56.1469,56.2779,2190500.0],["2006-10-03",56.489,57.4135,56.4381,56.9913,1620600.0],["2006-10-04",56.9913,57.7265,56.6419,57.7193,1103900.0],["2006-10-05",57.7193,57.9449,56.8748,57.5518,1590300.0],["2006-10-06",57.1806,57.3407,56.4599,57.2242,1491000.0],["2006-10-09",57.2315,57.8503,57.0932,57.7557,1130300.0],["2006-10-10",58.0177,58.6729,57.9813,58.4545,2898900.0],["2006-10-11",57.7265,58.1124,56.6346,57.843,3165800.0],["2006-10-12",58.2288,59.146,58.0905,59.1315,2617100.0],["2006-10-13",59.5028,59.6338,59.2844,59.4154,1650800.0],["2006-10-16",59.3935,59.4154,58.8985,59.3717,1393000.0],["2006-10-17",59.0005,59.2553,58.2507,58.7166,1705000.0],["2006-10-18",59.4008,59.4008,57.53,58.3162,3640300.0],["2006-10-19",58.964,60.2962,57.8794,59.6192,4278200.0],["2006-10-20",59.8012,59.9104,58.7384,59.1388,2640700.0],["2006-10-23",59.0369,59.7721,58.7603,58.9058,1515400.0],["2006-10-24",59.3135,59.3135,58.6219,58.7093,1652500.0],["2006-10-25",58.469,60.0705,58.4545,59.9977,2400000.0],["2006-10-26",60.056,60.42,59.4008,60.2161,1881700.0],["2006-10-27",59.8012,60.0706,59.3499,59.4445,2346700.0],["2006-10-30",59.4882,59.5028,58.6001,59.117,1944600.0],["2006-10-31",59.1461,59.1461,57.399,57.7484,4801400.0],["2006-11-01",58.1997,58.207,55.6155,55.9503,5051700.0],["2006-11-02",55.9503,56.1906,55.1787,55.8047,2293900.0],["2006-11-03",56.4162,56.802,55.5791,55.7319,2204600.0],["2006-11-06",56.0887,57.3407,55.9722,57.2752,2418200.0],["2006-11-07",57.1442,57.3626,56.3871,56.4672,1950000.0],["2006-11-08",56.2538,56.4796,55.8679,56.4359,1271400.0],["2006-11-09",56.6179,56.6762,55.5038,55.6494,2830000.0],["2006-11-10",55.8315,56.5378,55.8169,56.4504,1739400.0],["2006-11-13",56.4359,56.9966,56.2902,56.4359,1182700.0],["2006-11-14",56.4359,56.6325,55.5839,56.1082,2334500.0],["2006-11-15",56.0718,56.2538,55.715,56.1373,2313700.0],["2006-11-16",56.2101,56.4504,54.7756,55.0523,4028000.0],["2006-11-17",54.761,55.3873,53.8872,54.9795,3219000.0],["2006-11-20",54.9795,55.4528,54.5353,54.5935,1883900.0],["2006-11-21",54.6882,55.0887,54.4406,54.6008,1673200.0],["2006-11-22",54.9431,55.0669,54.6227,55.0669,1618700.0],["2006-11-24",54.6518,55.0159,54.5207,54.9067,561100.0],["2006-11-27",55.0887,55.0887,54.1785,54.7465,3269100.0],["2006-11-28",54.2658,54.9795,54.0619,54.9139,3241000.0],["2006-11-29",56.0572,56.8,55.6858,56.3048,5028000.0],["2006-11-30",56.6544,56.8,56.0063,56.7126,7468100.0],["2006-12-01",56.7126,56.8874,56.0718,56.5378,2782200.0],["2006-12-04",56.8,57.3389,56.7636,56.9165,3467100.0],["2006-12-05",56.8072,56.9165,56.1518,56.7417,5530700.0],["2006-12-06",56.6252,56.7199,55.7514,56.4942,4167800.0],["2006-12-07",56.4796,57.0548,55.7077,55.7514,4124000.0],["2006-12-08",55.7077,55.7659,55.1615,55.4747,2923900.0],["2006-12-11",55.4819,55.9625,55.38,55.7222,3231700.0],["2006-12-12",55.4164,56.1883,55.38,55.6567,2777400.0],["2006-12-13",56.2902,56.4869,55.8606,56.13,2003000.0],["2006-12-14",55.9625,56.6907,55.8387,56.2538,2479600.0],["2006-12-15",56.4359,56.618,55.7368,55.7878,2583700.0],["2006-12-18",55.7149,56.3193,55.7077,56.0863,2471300.0],["2006-12-19",56.0718,56.5743,55.7077,55.8752,2377400.0],["2006-12-20",55.7222,56.3631,55.715,56.3339,1717900.0],["2006-12-21",56.3339,56.7563,56.1883,56.4504,2387500.0],["2006-12-22",56.4577,56.4577,55.8242,56.3631,1372900.0],["2006-12-26",56.181,57.0185,56.0718,56.8146,1882100.0],["2006-12-27",56.8218,57.0476,56.3485,56.9675,1797900.0],["2006-12-28",56.8,56.9821,56.6325,56.8583,1967300.0],["2006-12-29",56.851,56.9456,55.9407,55.9407,1859400.0],["2007-01-03",56.1227,56.6179,55.795,56.2538,3047000.0],["2007-01-04",56.414,56.5961,55.8023,56.1883,1461400.0],["2007-01-05",56.1883,56.4359,55.7076,56.1883,2163900.0],["2007-01-08",56.2465,56.414,55.7004,56.3849,2018900.0],["2007-01-09",56.567,56.5815,55.562,55.8023,2089600.0],["2007-01-10",55.7004,55.7295,54.8338,55.1251,2839500.0],["2007-01-11",55.1251,55.4164,54.9431,55.3363,3194800.0],["2007-01-12",55.3363,56.232,55.3217,56.0863,2819600.0],["2007-01-16",56.0936,56.1009,55.3072,55.4819,3647000.0],["2007-01-17",55.4601,56.1737,55.2635,55.7295,2884900.0],["2007-01-18",56.2903,56.4723,55.0305,55.2125,3288100.0],["2007-01-19",56.4359,57.5282,55.9917,57.4408,7297000.0],["2007-01-22",57.368,58.0452,57.0767,57.5209,3975900.0],["2007-01-23",57.7976,58.3219,57.5937,58.2928,3825400.0],["2007-01-24",58.2564,58.4603,57.9141,58.4312,2667600.0],["2007-01-25",58.4312,58.5477,57.0257,57.2952,3352500.0],["2007-01-26",57.8923,58.1108,57.419,57.8704,2715700.0],["2007-01-29",57.7466,57.885,56.9675,57.3461,2081100.0],["2007-01-30",57.3607,58.5477,56.982,58.3656,3381400.0],["2007-01-31",58.1108,58.788,57.5063,58.5477,2996300.0],["2007-02-01",58.5477,58.5695,57.8559,58.0525,2799700.0],["2007-02-02",58.2345,59.1666,58.0161,58.8462,5207700.0],["2007-02-05",58.6715,59.6109,58.453,59.4506,3509200.0],["2007-02-06",59.4215,60.3318,59.2832,60.2153,4148500.0],["2007-02-07",60.2226,61.0527,59.5526,60.8852,3162900.0],["2007-02-08",60.4897,60.5917,59.0109,60.3003,3464300.0],["2007-02-09",60.242,60.5479,59.2222,59.7394,2697600.0],["2007-02-12",59.4334,59.8559,58.8434,59.3678,2661000.0],["2007-02-13",59.4407,60.038,59.3679,59.5718,2207800.0],["2007-02-14",59.8049,60.191,59.499,59.6374,2669200.0],["2007-02-15",59.7248,60.0963,59.1857,59.987,3127200.0],["2007-02-16",59.8049,60.0453,59.5136,59.7831,3397300.0],["2007-02-20",59.601,60.0162,59.4334,59.8341,2601100.0],["2007-02-21",59.3679,60.0235,59.1712,59.9433,3546500.0],["2007-02-22",60.0526,60.0599,59.6374,59.9579,2611200.0],["2007-02-23",60.0453,60.0453,58.2097,58.6249,3420200.0],["2007-02-26",58.6467,59.1056,57.9256,58.5083,3242300.0],["2007-02-27",57.911,58.1951,55.5873,56.1846,4783200.0],["2007-02-28",56.1846,57.015,55.2012,56.1117,4257500.0],["2007-03-01",54.888,56.425,54.633,56.1992,3539100.0],["2007-03-02",55.7985,56.4031,55.4707,55.9296,3236000.0],["2007-03-05",55.3615,56.2647,54.0867,54.1741,4761400.0],["2007-03-06",55.3615,55.58,54.4072,55.2595,2702100.0],["2007-03-07",55.0774,55.2522,54.48,54.4946,2733600.0],["2007-03-08",55.0774,56.3449,54.9972,55.8349,3825700.0],["2007-03-09",56.272,56.476,55.5071,56.0899,3454400.0],["2007-03-12",56.0171,56.0171,55.4343,55.4926,2015600.0],["2007-03-13",54.9972,55.3542,54.3052,54.4509,4442100.0],["2007-03-14",54.4582,54.9972,53.4894,54.786,4652200.0],["2007-03-15",54.786,55.8349,54.633,55.325,2711300.0],["2007-03-16",55.631,55.7402,54.3416,54.5966,3596900.0],["2007-03-19",54.7496,55.274,54.3562,55.0992,3801500.0],["2007-03-20",55.0919,55.5727,54.8151,55.5144,2491100.0],["2007-03-21",55.4562,57.4448,55.3032,56.8693,3537800.0],["2007-03-22",56.7455,57.4375,56.1409,56.6435,2218100.0],["2007-03-23",56.6435,56.9421,56.4322,56.7382,2656000.0],["2007-03-26",56.7673,56.9932,55.8204,56.4104,3043600.0],["2007-03-27",56.0462,56.272,55.7548,55.8276,3120000.0],["2007-03-28",55.5217,55.5217,54.6476,54.9899,3561700.0],["2007-03-29",55.4197,55.5873,54.7787,55.1065,1759800.0],["2007-03-30",54.9025,55.376,54.684,54.9681,2074100.0],["2007-04-02",54.7933,54.8006,53.4821,53.5914,25366200.0],["2007-04-03",53.8827,54.7423,53.7225,54.1668,4172800.0],["2007-04-04",54.247,54.2907,53.2344,53.3801,4471400.0],["2007-04-05",53.3655,53.5258,52.7901,53.4384,4520200.0],["2007-04-09",53.4748,53.6788,53.2198,53.4894,2081900.0],["2007-04-10",53.4966,54.0284,53.2708,53.9119,2453900.0],["2007-04-11",53.788,54.2251,53.6642,53.8463,3270200.0],["2007-04-12",53.5476,53.89,53.3582,53.7807,2461200.0],["2007-04-13",53.8317,54.7059,53.8172,54.6767,3785700.0],["2007-04-16",54.9025,56.0171,54.8151,55.5873,3016200.0],["2007-04-17",55.9442,56.3813,55.4562,56.1773,3653700.0],["2007-04-18",56.1773,56.9495,55.7257,56.5853,3588200.0],["2007-04-19",56.0899,56.9276,55.8058,56.3376,4136800.0],["2007-04-20",53.5695,54.1887,52.1345,53.0304,15549900.0],["2007-04-23",52.7755,52.7755,51.1656,51.1802,9344700.0],["2007-04-24",51.559,52.4404,51.3842,52.4258,6313900.0],["2007-04-25",52.994,53.9847,52.6517,53.8682,5933300.0],["2007-04-26",53.5695,55.3105,53.5476,54.9899,6188000.0],["2007-04-27",54.4436,54.9098,53.8099,54.5675,4156700.0],["2007-04-30",54.6257,55.1211,54.0576,54.094,3557900.0],["2007-05-01",54.1012,54.2324,53.3218,53.7152,3905100.0],["2007-05-02",53.8609,54.1741,53.5768,54.0138,3491300.0],["2007-05-03",54.0138,54.4436,53.8536,54.2688,2065100.0],["2007-05-04",54.5602,54.6184,53.9993,54.2178,2497900.0],["2007-05-07",54.2688,54.8734,54.1449,54.8588,2960100.0],["2007-05-08",54.5069,55.0534,54.1207,54.9368,2424500.0],["2007-05-09",54.7983,55.2501,54.5652,54.8785,1946200.0],["2007-05-10",55.1627,56.2922,54.536,55.4906,5180200.0],["2007-05-11",55.9278,56.3286,55.7092,56.2558,2916100.0],["2007-05-14",56.11,56.3286,55.6218,56.1683,2772900.0],["2007-05-15",56.1683,56.7075,55.8477,55.957,3241500.0],["2007-05-16",56.4525,56.4525,55.906,56.0954,2882600.0],["2007-05-17",56.0954,56.314,55.8987,56.0225,3035400.0],["2007-05-18",56.0153,56.5473,56.0153,56.4307,2465000.0],["2007-05-21",56.263,56.9189,56.1537,56.7804,2151700.0],["2007-05-22",57.0719,57.5528,56.5108,57.2905,1956500.0],["2007-05-23",57.3197,58.4054,57.3197,58.1285,4359300.0],["2007-05-24",58.4054,58.4783,57.1666,57.2468,3334500.0],["2007-05-25",57.2759,57.48,56.7731,57.4071,1780600.0],["2007-05-29",57.4144,58.2597,57.2249,58.1285,2508600.0],["2007-05-30",57.4945,58.3544,57.0865,58.2961,2329800.0],["2007-05-31",58.1576,58.6459,57.8224,58.1358,2903400.0],["2007-06-01",58.216,58.6386,58.0338,58.4054,3383000.0],["2007-06-04",58.2232,58.5876,58.1139,58.2232,2123100.0],["2007-06-05",57.9318,58.4419,57.6476,58.2087,2703800.0],["2007-06-06",57.888,58.2524,57.6038,58.0119,3739400.0],["2007-06-07",57.9245,58.3908,57.7787,57.9973,5055000.0],["2007-06-08",57.9755,58.2888,57.5456,58.2888,2969800.0],["2007-06-11",58.2961,58.9082,58.0119,58.7115,2928900.0],["2007-06-12",58.0921,58.6313,57.9973,58.0775,3391600.0],["2007-06-13",58.1577,58.7625,57.6913,58.7625,2677300.0],["2007-06-14",58.6969,59.1123,58.522,58.6022,2579000.0],["2007-06-15",58.9446,59.4839,58.8207,58.8426,3985100.0],["2007-06-18",58.952,59.79,58.7698,59.6442,2863900.0],["2007-06-19",59.6442,59.9357,59.105,59.4912,2580100.0],["2007-06-20",59.0248,59.8263,58.6313,58.6386,2756800.0],["2007-06-21",58.3107,59.3309,57.9973,58.9519,3223600.0],["2007-06-22",58.7479,59.156,58.1722,58.318,3596100.0],["2007-06-25",58.6095,58.7552,57.786,57.8589,3052300.0],["2007-06-26",58.0046,58.0411,56.8606,57.4289,5084700.0],["2007-06-27",57.1302,57.4654,56.4015,57.4217,4163200.0],["2007-06-28",58.8718,59.003,57.8006,58.0556,4181000.0],["2007-06-29",58.9155,58.952,56.8023,57.1594,3929500.0],["2007-07-02",57.7569,57.7569,56.8606,57.3852,2080800.0],["2007-07-03",57.4435,57.888,57.4435,57.5237,1088300.0],["2007-07-05",57.1812,57.3342,56.693,56.8606,2256700.0],["2007-07-06",56.8606,57.4945,56.7221,57.2832,1940400.0],["2007-07-09",57.0427,57.735,56.9553,57.4581,2083900.0],["2007-07-10",56.8387,56.9626,54.966,55.1481,5568600.0],["2007-07-11",55.5635,55.6655,54.0041,54.383,8227700.0],["2007-07-12",54.7838,55.527,54.383,55.17,4357200.0],["2007-07-13",54.9878,55.323,54.6745,54.9076,2636600.0],["2007-07-16",54.6963,56.2047,54.6963,55.5271,3152700.0],["2007-07-17",55.5343,56.314,55.2428,55.6655,3206400.0],["2007-07-18",55.3813,55.8768,54.8858,55.6582,4922700.0],["2007-07-19",56.897,56.897,54.4267,55.0243,6622500.0],["2007-07-20",56.4671,57.4217,55.7529,56.591,7751100.0],["2007-07-23",56.8751,57.2978,56.591,56.8751,2692300.0],["2007-07-24",55.7675,55.9059,54.7109,54.9149,4799800.0],["2007-07-25",55.4542,55.855,53.8365,54.74,5110800.0],["2007-07-26",53.8292,54.1279,52.6195,53.8,6287400.0],["2007-07-27",53.166,54.5214,53.0932,53.2098,4478600.0],["2007-07-30",53.2098,54.1644,52.5467,53.5523,4314300.0],["2007-07-31",54.2664,54.7765,51.439,51.5629,8796400.0],["2007-08-01",51.3735,52.3936,49.6464,50.98,11011300.0],["2007-08-02",51.1913,52.7798,51.0747,51.8835,4941900.0],["2007-08-03",51.7159,51.8471,48.4732,49.0707,9831600.0],["2007-08-06",49.2821,51.1913,47.6644,51.1913,7574400.0],["2007-08-07",50.4043,52.1313,49.9088,51.4536,5236700.0],["2007-08-08",51.4733,53.7914,51.1963,52.1877,6241200.0],["2007-08-09",50.2996,52.0783,49.4321,49.5707,7182100.0],["2007-08-10",48.9073,50.5402,48.3314,50.3725,5143800.0],["2007-08-13",51.1088,51.6045,49.6436,49.9133,3552400.0],["2007-08-14",50.1538,50.2049,47.5587,48.1127,6112000.0],["2007-08-15",48.2439,48.8125,45.4957,45.9476,9946500.0],["2007-08-16",45.2478,48.0252,43.367,47.2817,11866300.0],["2007-08-17",49.5707,50.7443,47.391,50.1174,8484900.0],["2007-08-20",50.1174,50.6496,47.6826,48.6376,5529800.0],["2007-08-21",49.0822,50.7735,48.2366,49.9133,8120200.0],["2007-08-22",50.8828,50.8828,48.2512,48.7979,6051800.0],["2007-08-23",49.0604,49.3738,48.0034,48.7323,4055400.0],["2007-08-24",48.3824,48.5428,47.8065,48.346,2957100.0],["2007-08-27",48.0398,48.2876,47.4566,48.0398,2099500.0],["2007-08-28",47.4566,47.5951,46.2392,46.4725,6423400.0],["2007-08-29",46.7932,47.6316,45.7581,47.4129,4788900.0],["2007-08-30",46.8953,47.4566,46.6474,46.837,3986500.0],["2007-08-31",47.7846,48.1127,46.8224,47.1359,3042800.0],["2007-09-04",47.1213,47.6024,46.9099,47.1869,3361600.0],["2007-09-05",46.5089,46.5745,45.6342,46.0278,3992400.0],["2007-09-06",45.8529,46.8297,45.8529,46.7422,3018300.0],["2007-09-07",45.933,46.3558,45.328,45.7071,5402600.0],["2007-09-10",45.9257,46.3048,45.3426,45.7727,3984000.0],["2007-09-11",45.9987,46.9609,45.9258,46.7131,3399900.0],["2007-09-12",46.4944,47.8721,46.0132,47.4347,3680300.0],["2007-09-13",47.4785,48.5501,47.4785,48.4116,3404600.0],["2007-09-14",47.9232,48.3678,47.2306,48.1929,2854400.0],["2007-09-17",47.4347,48.0325,46.8515,47.5587,3371000.0],["2007-09-18",48.1346,51.138,47.5878,50.8318,6068600.0],["2007-09-19",51.0286,52.8,50.8537,51.743,4830400.0],["2007-09-20",51.6118,51.7211,50.5475,50.5839,3688900.0],["2007-09-21",50.686,50.7808,49.6946,50.3142,5617100.0],["2007-09-24",50.1465,50.3288,48.6448,48.674,4541300.0],["2007-09-25",48.4043,48.4043,47.0703,48.0107,4781900.0],["2007-09-26",48.1127,48.5355,47.5368,48.1856,2753400.0],["2007-09-27",48.8417,49.3738,48.4772,48.6959,2165600.0],["2007-09-28",48.6813,48.8271,48.1492,48.4262,2466700.0],["2007-10-01",48.1054,50.0737,47.9596,49.8039,2746300.0],["2007-10-02",49.9206,51.5753,49.9133,50.5329,2808600.0],["2007-10-03",50.6204,51.415,49.8768,51.2473,5393200.0],["2007-10-04",51.291,52.4501,51.2546,51.794,3331900.0],["2007-10-05",52.4866,53.6165,52.1221,53.1718,3241100.0],["2007-10-08",52.5084,52.6907,51.794,51.9398,2491300.0],["2007-10-09",51.9763,52.5157,51.3931,52.4939,2644600.0],["2007-10-10",52.1877,52.4574,51.2327,51.6337,2259500.0],["2007-10-11",51.8451,53.4999,51.8451,52.4064,4359000.0],["2007-10-12",52.348,52.4064,51.4806,51.6701,2730400.0],["2007-10-15",51.4879,51.7066,49.3447,49.9497,3972100.0],["2007-10-16",49.6873,50.1538,48.5792,48.8344,2961400.0],["2007-10-17",49.3957,49.454,47.6024,48.7688,3376200.0],["2007-10-18",48.0617,48.4116,46.9828,48.1127,5416500.0],["2007-10-19",47.4712,47.8138,45.4957,45.6925,6925300.0],["2007-10-22",44.5771,46.7203,44.4678,45.8747,5115300.0],["2007-10-23",46.6329,47.3837,44.5553,45.2405,5372000.0],["2007-10-24",44.9854,46.5891,44.4022,46.4579,6617500.0],["2007-10-25",46.3048,46.8953,44.373,45.1676,7309200.0],["2007-10-26",46.3267,47.1067,45.1093,46.9463,4567800.0],["2007-10-29",47.2962,49.3447,46.9463,48.0325,5504000.0],["2007-10-30",47.8211,47.9304,47.1213,47.5514,2714700.0],["2007-10-31",48.4626,49.4176,46.5308,47.8138,4227500.0],["2007-11-01",46.8005,46.9026,45.0947,45.4082,7126300.0],["2007-11-02",45.5613,45.7727,43.8117,44.5917,7743400.0],["2007-11-05",43.7388,44.7083,43.0098,44.1251,4433400.0],["2007-11-06",44.3001,45.1749,42.3173,43.3524,9332900.0],["2007-11-07",40.9144,42.373,36.502,36.6187,18796100.0],["2007-11-08",37.1074,39.4776,36.7865,38.5806,15338900.0],["2007-11-09",37.3772,40.6664,36.7208,39.5724,11440400.0],["2007-11-12",38.7994,40.8268,38.2888,39.5797,7052500.0],["2007-11-13",39.9954,41.6072,39.8204,41.5197,5765900.0],["2007-11-14",42.249,43.2409,39.7329,40.3309,6212500.0],["2007-11-15",40.0902,40.0902,38.2888,38.5003,7111300.0],["2007-11-16",38.7702,39.3609,37.968,38.69,5002800.0],["2007-11-19",38.369,38.5951,36.7208,37.5595,6015600.0],["2007-11-20",37.5595,37.7783,35.8967,37.0053,8472900.0],["2007-11-21",36.626,37.4428,35.6123,36.327,6507900.0],["2007-11-23",36.4947,38.2305,36.4947,37.9752,2542400.0],["2007-11-26",37.9752,37.9971,35.8019,35.8821,5145900.0],["2007-11-27",36.1374,36.5239,34.9413,35.8602,6035600.0],["2007-11-28",36.6844,39.1421,36.6479,39.0984,6707000.0],["2007-11-29",38.8942,38.8942,37.3918,37.8658,4188700.0],["2007-11-30",39.4557,41.5343,38.5587,38.8796,9474700.0],["2007-12-03",39.3901,39.5579,36.6844,37.1147,6546800.0],["2007-12-04",36.8229,37.173,35.8603,36.3927,3476100.0],["2007-12-05",36.801,37.173,36.0571,36.4145,6940200.0],["2007-12-06",36.3051,38.2888,36.0207,38.2378,5134400.0],["2007-12-07",36.5458,37.0782,35.853,36.3197,8762800.0],["2007-12-10",36.3489,38.0263,36.3489,37.9752,6777100.0],["2007-12-11",38.07,39.0254,36.0936,36.4145,7587700.0],["2007-12-12",37.2386,37.5741,34.336,35.2038,10687300.0],["2007-12-13",34.5694,35.5831,33.5046,35.4518,8435000.0],["2007-12-14",34.759,35.2695,34.387,34.4235,6219900.0],["2007-12-17",33.2128,34.7517,32.3814,33.3003,7440400.0],["2007-12-18",33.5265,34.2704,32.9722,33.913,7655400.0],["2007-12-19",33.9859,34.511,33.3222,33.5483,3492800.0],["2007-12-20",33.7379,34.1099,32.7315,33.4827,4674400.0],["2007-12-21",33.8328,34.883,33.5556,34.7736,5538800.0],["2007-12-24",34.6569,35.481,34.6569,35.1601,1881200.0],["2007-12-26",34.7298,35.0872,34.3943,34.8902,2119600.0],["2007-12-27",34.5329,34.7444,34.0224,34.0515,3273900.0],["2007-12-28",34.0588,34.5548,33.665,33.964,3195900.0],["2007-12-31",33.7306,34.9997,32.8919,34.4673,3998600.0],["2008-01-02",34.8319,35.5685,33.665,34.5329,5649100.0],["2008-01-03",34.8173,34.9924,33.7379,34.037,3512700.0],["2008-01-04",33.3733,33.7161,32.6148,33.5264,5576500.0],["2008-01-07",33.665,35.0215,32.9649,34.1682,6275300.0],["2008-01-08",34.4089,34.8246,31.0687,31.499,10128800.0],["2008-01-09",31.375,31.9949,30.0695,31.6157,10746800.0],["2008-01-10",29.4788,32.272,28.3338,31.3021,26990700.0],["2008-01-11",29.7486,31.6594,29.6173,31.0614,13290600.0],["2008-01-14",31.2583,31.7323,29.7559,31.4114,7565000.0],["2008-01-15",30.1351,30.9082,29.9747,30.6311,12994700.0],["2008-01-16",30.4998,32.3668,29.982,31.7542,12623300.0],["2008-01-17",31.4844,32.0897,29.5809,29.9455,12809700.0],["2008-01-18",30.2154,31.178,28.5744,28.9391,12430800.0],["2008-01-22",27.2835,30.1716,27.2835,29.0339,12649700.0],["2008-01-23",28.2754,32.6148,27.4148,32.2355,16648600.0],["2008-01-24",34.2776,36.2832,32.2574,34.8246,18819700.0],["2008-01-25",35.2841,35.9478,33.1837,33.9203,13268000.0],["2008-01-28",33.8984,36.4948,32.6877,36.3854,10838700.0],["2008-01-29",36.6844,38.143,36.028,37.6981,9780300.0],["2008-01-30",37.5085,39.4776,36.5312,37.6325,13013900.0],["2008-01-31",36.9688,40.7612,35.904,39.835,15817800.0],["2008-02-01",40.4257,42.0667,40.1413,41.5489,13049400.0],["2008-02-04",40.5132,40.5205,38.0482,38.3982,9757900.0],["2008-02-05",36.998,38.1211,36.4364,36.6114,8224800.0],["2008-02-06",36.9396,38.4785,36.0061,36.1447,8537200.0],["2008-02-07",35.7883,37.3094,34.8256,36.8171,15323900.0],["2008-02-08",36.3247,37.4564,34.8035,35.994,9589800.0],["2008-02-11",36.0455,36.2071,33.907,34.4067,10655900.0],["2008-02-12",34.8991,36.2071,34.2377,34.8697,10730800.0],["2008-02-13",35.5017,36.1924,34.6713,36.0675,5804900.0],["2008-02-14",35.6339,36.3541,34.6933,34.9725,5759700.0],["2008-02-15",34.7741,35.1269,34.1715,35.024,6338800.0],["2008-02-19",35.6339,35.8985,34.6125,35.3179,5476400.0],["2008-02-20",34.9431,36.626,34.9064,36.2512,7123000.0],["2008-02-21",36.6701,37.0669,34.8697,35.0387,5073500.0],["2008-02-22",35.1783,35.4355,33.7967,35.215,7704700.0],["2008-02-25",35.1636,35.9793,34.0099,35.6707,5528000.0],["2008-02-26",35.4282,37.3094,34.7374,36.6995,8869300.0],["2008-02-27",36.0087,37.3976,35.7515,36.6187,5001100.0],["2008-02-28",36.4276,36.5599,35.4135,35.5825,4363300.0],["2008-02-29",35.2591,35.4943,33.613,33.8261,6728500.0],["2008-03-03",33.7233,34.3185,32.8855,33.0472,9534700.0],["2008-03-04",32.7973,33.7527,31.7097,33.3779,11576700.0],["2008-03-05",33.6645,34.2671,32.327,32.5695,7357600.0],["2008-03-06",32.1139,32.3711,31.1145,31.232,8029100.0],["2008-03-07",30.9234,32.643,30.6442,31.864,9851700.0],["2008-03-10",31.9596,32.1139,29.946,30.3208,8659400.0],["2008-03-11",32.959,34.3553,31.2982,34.3332,14215400.0],["2008-03-12",34.076,37.3021,34.076,35.0166,17725000.0],["2008-03-13",34.1715,36.8612,33.591,36.4055,17230600.0],["2008-03-14",36.7656,37.6475,34.4655,35.171,11271400.0],["2008-03-17",32.4666,35.6192,32.4078,34.877,12196000.0],["2008-03-18",36.163,37.9047,35.5163,37.8385,14024100.0],["2008-03-19",37.9561,40.0211,36.0161,36.3468,12191400.0],["2008-03-20",36.3174,39.6463,36.3174,39.1319,13507300.0],["2008-03-24",39.9109,42.211,39.029,39.9403,10606000.0],["2008-03-25",38.8086,39.6904,37.4858,38.985,10332100.0],["2008-03-26",38.1619,38.5661,37.4785,37.6622,8886600.0],["2008-03-27",38.0737,38.5661,36.6187,37.089,8240200.0],["2008-03-28",37.4123,37.7504,35.7148,36.0014,6591300.0],["2008-03-31",35.8397,36.8832,35.2738,36.1704,5314600.0],["2008-04-01",37.1184,39.3671,37.1184,39.3009,8193200.0],["2008-04-02",39.4406,40.4179,38.5881,39.0805,7141300.0],["2008-04-03",37.8092,39.0878,37.5372,38.9409,7644900.0],["2008-04-04",38.5881,39.1319,37.4197,37.6769,7923600.0],["2008-04-07",38.2133,40.4033,37.9929,38.9923,8707700.0],["2008-04-08",38.4338,39.6831,38.0296,39.323,6380600.0],["2008-04-09",39.2569,39.3156,36.8244,37.2066,9997500.0],["2008-04-10",36.5231,37.258,35.7956,36.4643,9770000.0],["2008-04-11",35.362,36.7803,35.1857,35.4943,8958300.0],["2008-04-14",35.0975,35.2738,34.2009,34.6272,7866600.0],["2008-04-15",34.7962,35.8617,33.7233,33.7821,9710800.0],["2008-04-16",34.7153,34.8182,33.7306,33.9878,11007500.0],["2008-04-17",33.738,36.3027,33.3926,35.8177,11697800.0],["2008-04-18",36.7142,37.4785,34.4067,34.6933,15399200.0],["2008-04-21",34.4361,35.5604,34.392,35.171,8545200.0],["2008-04-22",34.9431,35.1636,33.7747,34.0833,6828400.0],["2008-04-23",34.2891,34.392,33.0839,33.7453,7197000.0],["2008-04-24",33.7233,35.7882,33.7086,35.6045,6532600.0],["2008-04-25",36.2365,37.5519,35.8103,37.4123,6524500.0],["2008-04-28",37.6254,40.1093,36.9567,39.5508,12518800.0],["2008-04-29",39.4626,40.2416,38.8747,39.3965,6300300.0],["2008-04-30",39.5581,39.7933,38.6175,38.9482,13566600.0],["2008-05-01",38.9702,41.0793,38.5881,41.0205,6527500.0],["2008-05-02",41.7407,42.3874,40.1754,40.587,9957500.0],["2008-05-05",40.0726,41.704,40.0505,40.7119,5162200.0],["2008-05-06",39.9476,41.8803,39.5361,41.1234,6971600.0],["2008-05-07",41.2263,41.5203,39.6537,39.8301,8635200.0],["2008-05-08",40.1741,40.2407,38.9828,39.7819,6369700.0],["2008-05-09",39.4194,40.2408,38.9088,39.153,5821600.0],["2008-05-12",39.3084,40.2185,38.82,39.9003,5506200.0],["2008-05-13",39.449,39.7672,38.117,38.2946,8201000.0],["2008-05-14",38.5462,38.8496,37.7914,37.9246,5831300.0],["2008-05-15",37.8654,39.1308,37.747,38.9976,7547500.0],["2008-05-16",38.9902,39.0198,37.673,38.2206,6029400.0],["2008-05-19",38.3094,39.7894,38.0504,38.265,5923800.0],["2008-05-20",37.6286,37.6286,36.4076,36.822,10791200.0],["2008-05-21",36.8146,37.266,35.3568,35.5048,8522900.0],["2008-05-22",35.4826,36.5704,35.0386,36.2004,5868700.0],["2008-05-23",35.8304,35.8748,34.9498,35.1274,6041900.0],["2008-05-27",35.1348,36.2892,35.1348,35.9562,6126700.0],["2008-05-28",36.1782,36.3484,35.0682,35.9044,7415000.0],["2008-05-29",35.897,36.3336,35.3272,35.9488,6598500.0],["2008-05-30",35.8082,36.193,35.2458,35.6084,7484600.0],["2008-06-02",35.4012,35.4012,34.1728,34.454,8340800.0],["2008-06-03",34.8758,35.3568,34.0174,34.6908,8808600.0],["2008-06-04",34.4318,36.1264,34.3726,34.9128,8503600.0],["2008-06-05",35.1866,36.9256,34.9498,36.7184,10446700.0],["2008-06-06",35.7416,35.7416,33.9878,34.1506,11130800.0],["2008-06-09",34.1802,35.2902,32.5004,32.8852,12652700.0],["2008-06-10",32.493,33.3736,32.197,32.6188,9181300.0],["2008-06-11",32.8038,32.8482,31.3313,31.4644,8369900.0],["2008-06-12",31.7826,33.3218,31.7308,32.234,7672500.0],["2008-06-13",32.8334,33.2256,31.7234,33.0184,7984700.0],["2008-06-16",32.7964,34.5354,32.3672,33.7732,9289900.0],["2008-06-17",34.1654,34.2838,32.456,32.4634,9399300.0],["2008-06-18",31.8714,31.9898,30.2657,31.346,16341200.0],["2008-06-19",31.2647,31.5977,29.9697,30.9909,11167000.0],["2008-06-20",30.3618,31.3016,30.0141,30.2656,11315400.0],["2008-06-23",30.3396,30.5986,28.8301,29.2445,11735100.0],["2008-06-24",29.0817,31.013,28.8893,30.3249,9842100.0],["2008-06-25",30.4433,32.1896,29.8217,30.4359,12908400.0],["2008-06-26",29.2371,29.3481,28.4897,28.6007,14619800.0],["2008-06-27",28.5119,28.8671,27.6091,28.3491,12116700.0],["2008-06-30",29.4221,29.5183,28.0531,28.1271,10901700.0],["2008-07-01",27.8977,29.8661,27.7275,29.7033,16140000.0],["2008-07-02",29.7329,30.458,28.7117,28.7783,10081000.0],["2008-07-03",29.0817,29.5109,28.1271,28.4453,4573800.0],["2008-07-07",28.9337,29.4443,26.6915,27.6239,12895700.0],["2008-07-08",27.3057,30.5321,27.0319,30.3841,15835500.0],["2008-07-09",30.606,30.9982,29.0965,29.1557,12091100.0],["2008-07-10",28.9337,30.4729,28.5119,29.8587,12193200.0],["2008-07-11",29.0669,30.2656,27.8311,28.5341,14979400.0],["2008-07-14",29.1779,29.2223,26.2845,26.4177,14821300.0],["2008-07-15",25.6259,26.5361,22.8065,24.9747,30868700.0],["2008-07-16",25.5445,27.8163,24.6417,27.5869,18836200.0],["2008-07-17",28.7117,32.7372,28.7117,31.6716,34397500.0],["2008-07-18",31.1093,31.7826,30.0289,31.7234,17201300.0],["2008-07-21",31.5681,33.0406,30.8947,31.1389,14390400.0],["2008-07-22",29.3629,31.309,28.2677,31.2276,21694700.0],["2008-07-23",31.0797,34.1728,30.1103,32.0046,17306800.0],["2008-07-24",32.1452,32.3746,29.0077,29.3555,13920200.0],["2008-07-25",29.7033,29.9623,28.1197,29.0595,11940900.0],["2008-07-28",28.8597,29.5923,27.3131,27.4389,8346400.0],["2008-07-29",27.5277,30.3471,27.2983,30.3323,10205200.0],["2008-07-30",31.2424,32.7964,30.0141,31.3238,17890300.0],["2008-07-31",30.2435,31.8492,29.9179,30.9761,9846000.0],["2008-08-01",31.2868,31.3978,29.8957,30.7171,8972000.0],["2008-08-04",30.4802,30.8058,29.1631,30.0067,7233400.0],["2008-08-05",30.2731,33.788,30.1917,33.4698,13882600.0],["2008-08-06",32.6336,33.9878,31.8418,33.307,13334600.0],["2008-08-07",32.3631,33.7062,30.6393,31.3408,18691300.0],["2008-08-08",30.893,32.8481,30.2737,32.378,16868500.0],["2008-08-11",32.184,35.1315,31.9825,34.3256,13790500.0],["2008-08-12",33.8704,34.2883,31.878,32.2064,11151600.0],["2008-08-13",31.684,31.7139,30.2214,30.4378,10675800.0],["2008-08-14",30.0573,31.5795,29.9304,31.1766,7234000.0],["2008-08-15",31.4005,32.8257,31.4005,32.7959,8796900.0],["2008-08-18",32.5496,32.8033,31.0124,31.1841,8004500.0],["2008-08-19",30.5871,30.6393,29.52,30.1095,8301600.0],["2008-08-20",30.2588,30.9154,29.2588,30.811,7822100.0],["2008-08-21",29.8483,30.9527,29.6618,30.7587,6538400.0],["2008-08-22",31.8557,31.9377,30.4006,31.6019,6137900.0],["2008-08-25",31.0572,31.6467,30.8483,31.0945,5878700.0],["2008-08-26",30.99,31.4527,30.4229,31.2139,6879900.0],["2008-08-27",31.1691,31.8929,30.6766,31.781,4017700.0],["2008-08-28",32.1019,33.1018,31.7288,32.9377,7741200.0],["2008-08-29",32.6466,33.557,32.4079,32.9377,5973300.0],["2008-09-02",33.9301,34.2211,32.6839,33.5197,7912200.0],["2008-09-03",33.5346,34.2435,33.1466,34.0719,8823900.0],["2008-09-04",33.1317,33.6092,32.2437,32.3332,12457400.0],["2008-09-05",31.4154,33.4973,31.3557,33.363,10750100.0],["2008-09-08",35.6986,36.3627,33.8107,36.3627,21244900.0],["2008-09-09",35.8106,36.6239,33.848,33.9525,22166800.0],["2008-09-10",34.348,35.0569,33.7286,34.0122,14315000.0],["2008-09-11",32.7959,35.139,32.6168,34.5793,17254700.0],["2008-09-12",33.8779,35.027,33.2958,34.2808,15831500.0],["2008-09-15",33.0496,35.1091,33.0197,33.3555,21655800.0],["2008-09-16",32.4004,36.6314,31.6915,36.5941,27845100.0],["2008-09-17",35.5195,35.9523,32.8705,34.5793,22822200.0],["2008-09-18",35.0494,41.4146,33.6316,40.2953,39320100.0],["2008-09-19",45.3695,45.862,40.7952,41.825,29237700.0],["2008-09-22",42.9965,47.3842,40.1386,40.6311,16204500.0],["2008-09-23",39.5565,41.0564,38.8327,40.0863,7918600.0],["2008-09-24",40.1983,40.2953,38.0566,39.1685,7974500.0],["2008-09-25",36.5642,38.8103,35.8926,37.1612,20519500.0],["2008-09-26",36.0046,41.0415,35.5195,40.7057,8210200.0],["2008-09-29",39.8998,39.8998,32.8332,32.8332,7794300.0],["2008-09-30",35.4374,39.5491,34.251,38.0566,6780800.0],["2008-10-01",36.7582,38.6088,36.3105,38.37,5897900.0],["2008-10-02",38.3552,38.5342,34.2585,34.9077,5401700.0],["2008-10-03",35.5643,36.9373,32.8332,33.5048,7627400.0],["2008-10-06",32.087,33.5048,29.8483,31.1094,8823500.0],["2008-10-07",31.9601,31.9601,28.0276,28.0276,6954200.0],["2008-10-08",26.9008,30.2737,26.7068,26.7068,5681500.0],["2008-10-09",27.9082,28.6022,23.0429,24.9308,12993300.0],["2008-10-10",23.6548,28.244,23.4906,26.5203,22145700.0],["2008-10-13",28.8559,29.6543,26.774,29.6543,8189600.0],["2008-10-14",32.4377,34.542,31.3184,33.1839,17072500.0],["2008-10-15",31.7885,32.1467,27.6843,28.1768,12223300.0],["2008-10-16",28.0724,29.6767,25.9681,28.8783,12655400.0],["2008-10-17",29.0648,31.5796,26.4307,29.7887,13834700.0],["2008-10-20",30.2215,30.2438,27.8784,30.0573,6840800.0],["2008-10-21",29.6543,30.505,28.4828,29.0126,7020200.0],["2008-10-22",27.6993,29.0574,26.1173,27.162,7165200.0],["2008-10-23",26.8113,27.7366,24.5876,26.6471,10028100.0],["2008-10-24",23.916,27.6396,23.2519,26.3412,9395000.0],["2008-10-27",26.7889,28.1843,25.5875,25.6696,8435200.0],["2008-10-28",26.1546,29.8782,25.6547,29.7737,11711300.0],["2008-10-29",29.1096,30.1991,27.6246,28.244,10110800.0],["2008-10-30",29.1021,29.5872,28.0574,28.4455,6723400.0],["2008-10-31",27.662,29.9603,27.6396,29.1917,8133000.0],["2008-11-03",29.2514,29.7364,28.7813,29.5648,4428200.0],["2008-11-04",29.8558,32.0795,29.8558,31.9526,6637500.0],["2008-11-05",31.0124,31.8258,28.3559,28.5276,7948000.0],["2008-11-06",28.2223,29.0136,25.7656,26.2253,12139900.0],["2008-11-07",26.6699,27.0618,25.2532,26.0444,8173000.0],["2008-11-10",26.9186,26.9186,24.0022,24.5372,6774000.0],["2008-11-11",23.8515,25.3135,22.8643,24.1529,8514400.0],["2008-11-12",22.9471,24.1152,22.2463,22.6382,9614800.0],["2008-11-13",22.7587,26.1123,21.8393,25.2908,19028100.0],["2008-11-14",24.5222,26.361,23.4445,23.5048,9574400.0],["2008-11-17",22.6231,23.5651,22.0579,22.51,8859400.0],["2008-11-18",22.6608,23.3767,20.2493,22.0428,11656900.0],["2008-11-19",21.6133,21.8544,19.7443,19.9704,11354200.0],["2008-11-20",19.3374,21.8167,18.727,18.9832,13772800.0],["2008-11-21",19.8574,20.4979,17.5438,20.2191,13934600.0],["2008-11-24",20.8747,24.4845,19.7669,23.9268,12006800.0],["2008-11-25",25.2984,26.5644,24.8688,25.3964,16225600.0],["2008-11-26",24.6126,26.263,24.0173,26.0897,7798400.0],["2008-11-28",25.2532,27.3557,25.2532,25.9314,3512100.0],["2008-12-01",24.8387,24.9668,20.0458,20.4452,9953500.0],["2008-12-02",20.4979,22.1935,19.5861,22.073,11450600.0],["2008-12-03",21.1536,23.8891,21.1536,23.8062,8683100.0],["2008-12-04",23.1732,24.8839,22.804,23.3541,6871900.0],["2008-12-05",22.3217,24.7106,21.9901,24.6578,8768100.0],["2008-12-08",25.6224,25.9992,24.1906,25.8711,6923400.0],["2008-12-09",25.2306,26.1952,24.5749,24.7784,6697300.0],["2008-12-10",24.8688,25.1326,23.3466,24.1755,6015000.0],["2008-12-11",23.6028,23.957,20.8446,20.9878,11452000.0],["2008-12-12",19.8498,21.6886,19.782,21.1913,8376100.0],["2008-12-15",20.9652,21.2515,19.4278,19.6765,9638300.0],["2008-12-16",20.1814,22.3367,19.7594,22.2011,8650700.0],["2008-12-17",21.7414,22.5176,21.1762,22.2086,7529800.0],["2008-12-18",22.397,22.917,21.9976,22.4272,7224000.0],["2008-12-19",22.6985,23.6631,21.7112,23.339,10084700.0],["2008-12-22",23.3089,23.6103,22.3593,22.5628,6597100.0],["2008-12-23",22.9773,22.9773,21.666,21.8544,3420900.0],["2008-12-24",22.1408,22.2538,21.666,22.1559,1073000.0],["2008-12-26",22.5779,22.6005,21.8469,22.2161,1518500.0],["2008-12-29",22.088,22.4422,21.764,22.088,2795600.0],["2008-12-30",22.4347,23.3541,21.9524,23.2561,3036800.0],["2008-12-31",23.1958,24.3714,23.1657,24.0323,4358700.0],["2009-01-02",23.9645,25.2758,23.7007,25.1024,4359700.0],["2009-01-05",24.4091,25.434,24.1228,24.899,6639300.0],["2009-01-06",25.6224,26.1273,24.4769,25.7279,5983400.0],["2009-01-07",24.8764,25.2381,23.7234,23.8741,4532900.0],["2009-01-08",23.4144,24.1077,22.9471,23.3089,5389900.0],["2009-01-09",23.3842,23.3842,21.9524,22.1031,5482200.0],["2009-01-12",21.9675,22.1709,20.2417,20.4527,7094800.0],["2009-01-13",20.2266,21.5153,20.0382,21.0556,7191100.0],["2009-01-14",20.2945,20.4979,19.0661,19.2771,10791800.0],["2009-01-15",19.2771,20.0985,18.3879,19.1942,14075900.0],["2009-01-16",19.782,20.189,18.0035,18.1618,18113500.0],["2009-01-20",17.3479,18.6592,17.054,17.2725,19329200.0],["2009-01-21",18.094,18.4029,15.1851,17.3027,28947400.0],["2009-01-22",16.4888,17.5212,15.8105,16.534,13076500.0],["2009-01-23",14.1451,14.959,12.7434,14.5596,30046300.0],["2009-01-26",14.4541,15.0042,13.7532,13.9944,12117600.0],["2009-01-27",14.1903,14.2958,13.0298,13.4895,13235300.0],["2009-01-28",14.5219,15.6749,13.9642,15.2981,18829100.0],["2009-01-29",14.6425,14.9213,12.6304,12.7132,15785400.0],["2009-01-30",12.9921,13.1127,11.6883,11.937,14733100.0],["2009-02-02",11.8089,12.8112,11.4547,12.6831,16915700.0],["2009-02-03",12.7132,12.8866,11.1684,11.2965,26009100.0],["2009-02-04",11.6733,11.8918,10.8066,10.9498,13988000.0],["2009-02-05",10.8217,11.3869,10.3695,10.7087,17876200.0],["2009-02-06",11.0299,11.9665,10.9447,11.2234,17770300.0],["2009-02-09",11.2157,12.129,10.9293,11.5717,12107100.0],["2009-02-10",11.4169,11.5794,9.776,9.9463,20049100.0],["2009-02-11",10.1398,10.5268,9.9308,10.4571,10727800.0],["2009-02-12",9.8843,10.2559,8.8626,9.5051,20011000.0],["2009-02-13",9.4664,9.7914,8.94,9.3735,16114600.0],["2009-02-17",8.94,9.149,7.5003,7.8409,27058400.0],["2009-02-18",8.1041,8.584,7.4074,8.4756,24198300.0],["2009-02-19",8.6846,8.9245,6.9043,6.9972,25585400.0],["2009-02-20",6.796,8.0112,6.5792,7.748,29469300.0],["2009-02-23",8.0886,8.166,7.0282,7.0669,16768900.0],["2009-02-24",6.734,8.9632,6.7186,8.7542,27077300.0],["2009-02-25",8.584,10.0546,7.7867,9.4973,40993300.0],["2009-02-26",10.341,11.6878,9.6831,10.0469,36311500.0],["2009-02-27",9.3348,10.2559,9.2187,9.327,22174800.0],["2009-03-02",8.9013,9.2341,7.748,7.8177,22516800.0],["2009-03-03",8.2279,8.3672,7.6397,7.8951,17105900.0],["2009-03-04",8.3518,9.2883,7.0591,8.0886,17706000.0],["2009-03-05",7.5855,8.0808,6.7186,6.9585,17894200.0],["2009-03-06",7.152,7.2294,6.1767,6.4322,21657500.0],["2009-03-09",6.1535,7.4848,6.0374,6.7573,20643100.0],["2009-03-10",7.7248,7.8951,6.9275,7.779,25095300.0],["2009-03-11",7.7403,8.5994,7.2759,8.375,23709600.0],["2009-03-12",8.3363,10.6274,8.1041,10.3023,26981800.0],["2009-03-13",10.3797,10.3874,8.9013,9.7218,23168100.0],["2009-03-16",10.2249,10.8519,9.6908,9.7295,26875100.0],["2009-03-17",9.6599,10.3487,9.3425,10.3487,13709500.0],["2009-03-18",9.9075,11.1615,9.2341,11.0144,27416500.0],["2009-03-19",11.0299,11.5872,9.4509,9.5205,17908600.0],["2009-03-20",9.4818,9.5592,8.3827,8.7775,19772400.0],["2009-03-23",9.2806,10.5422,9.2806,10.5422,20253600.0],["2009-03-24",10.1088,11.1847,9.8379,10.3023,16669200.0],["2009-03-25",10.7899,11.3085,10.2249,11.1924,19244100.0],["2009-03-26",11.4169,11.7343,10.6274,11.4633,18111400.0],["2009-03-27",11.0144,11.6104,10.9293,11.0144,10129300.0],["2009-03-30",10.5964,10.5964,8.6227,8.7852,20236900.0],["2009-03-31",9.0871,9.7527,8.731,9.4741,17466400.0],["2009-04-01",8.9478,10.2017,8.9478,10.0391,14565700.0],["2009-04-02",10.8286,10.9293,9.6134,10.1707,17845500.0],["2009-04-03",9.8069,10.7977,9.4818,10.6971,16393900.0],["2009-04-06",10.2559,10.5345,9.7218,9.923,13546500.0],["2009-04-07",9.5438,10.4958,9.5051,9.9153,11027300.0],["2009-04-08",10.0314,10.8286,9.954,10.6893,12024800.0],["2009-04-09",11.7652,14.095,11.6568,13.5145,29625900.0],["2009-04-13",12.9417,15.0858,12.9417,14.8691,24932000.0],["2009-04-14",14.3427,15.3799,13.0578,13.2126,20231700.0],["2009-04-15",12.4154,13.53,11.8349,13.4061,27658500.0],["2009-04-16",12.9882,14.3969,12.547,13.8241,20124700.0],["2009-04-17",13.4758,14.3195,13.2746,13.8164,17166600.0],["2009-04-20",12.756,12.7715,10.2791,10.3565,24064100.0],["2009-04-21",9.7218,11.8736,9.6831,11.6491,26754500.0],["2009-04-22",10.7745,12.5392,10.5655,11.1305,34334900.0],["2009-04-23",11.2853,13.3675,11.2234,13.1043,32774000.0],["2009-04-24",13.2049,15.0858,12.5238,14.722,32552900.0],["2009-04-27",14.1647,14.513,12.7714,12.9572,22668000.0],["2009-04-28",12.5779,13.1043,12.16,12.5238,20151200.0],["2009-04-29",12.8721,13.6384,12.6708,13.53,14961600.0],["2009-04-30",13.7312,14.5672,12.9572,12.9572,19037800.0],["2009-05-01",12.9417,13.8164,12.8256,13.4216,15695000.0],["2009-05-04",13.6925,15.883,13.6925,15.7205,20682500.0],["2009-05-05",15.3335,15.9759,14.8845,15.0703,18535000.0],["2009-05-06",16.1617,18.3909,16.1152,17.3305,26594300.0],["2009-05-07",20.4878,21.3877,19.8827,20.5188,60155400.0],["2009-05-08",20.3171,24.6692,20.1387,24.3123,49881700.0],["2009-05-11",21.5196,22.5668,21.0231,21.0231,114574400.0],["2009-05-12",21.3024,21.5661,18.657,19.7741,39033700.0],["2009-05-13",18.7889,19.3009,17.92,18.5872,26250700.0],["2009-05-14",18.3467,19.3474,17.7804,19.0682,19749000.0],["2009-05-15",19.619,20.7904,18.7424,19.0371,23328900.0],["2009-05-18",19.6345,20.387,19.1923,20.2163,17648500.0],["2009-05-19",19.9215,20.4645,19.2078,19.3164,13486200.0],["2009-05-20",19.5957,19.6965,17.2451,17.9278,29794200.0],["2009-05-21",17.7882,18.5251,17.1986,17.7882,17919200.0],["2009-05-22",17.6485,18.0287,16.9038,17.0047,12461200.0],["2009-05-26",16.8417,17.7494,16.7952,17.5632,14112700.0],["2009-05-27",17.6408,18.6182,17.2684,17.2917,13213100.0],["2009-05-28",17.5554,18.145,16.8883,18.0519,13409400.0],["2009-05-29",17.9356,19.0527,17.6485,18.9596,14987800.0],["2009-06-01",19.1535,19.9215,18.7036,19.2699,13760500.0],["2009-06-02",19.1147,19.3474,18.2148,18.9673,12672400.0],["2009-06-03",18.657,19.2621,18.3234,18.5484,9195700.0],["2009-06-04",18.7423,19.5724,18.2691,19.394,10206200.0],["2009-06-05",19.8129,20.0146,18.6415,18.7036,9195100.0],["2009-06-08",18.5639,18.6803,17.8425,18.1838,13062300.0],["2009-06-09",18.5484,19.0914,18.5019,18.657,11142000.0],["2009-06-10",18.8354,19.2621,18.5251,18.7967,9133100.0],["2009-06-11",18.9984,19.3552,18.8122,19.0759,10513000.0],["2009-06-12",19.0061,19.0061,18.401,18.5717,8249200.0],["2009-06-15",18.2614,18.5019,17.9976,18.1528,7963600.0],["2009-06-16",18.2691,18.5717,17.9511,17.9588,10736300.0],["2009-06-17",17.6796,18.2226,16.4694,17.4391,19129400.0],["2009-06-18",17.6796,18.0131,16.9038,17.2917,12274200.0],["2009-06-19",17.5244,17.5244,16.7486,17.3227,13618500.0],["2009-06-22",16.8185,17.121,15.841,15.8643,12042800.0],["2009-06-23",15.9496,16.7409,15.7014,16.4151,9779100.0],["2009-06-24",16.6168,17.1055,16.2754,16.4771,8300100.0],["2009-06-25",16.384,17.2063,16.2909,17.1908,7720100.0],["2009-06-26",17.1133,17.1831,16.6788,17.0202,7677100.0],["2009-06-29",17.1133,17.5787,16.7874,17.3615,6542100.0],["2009-06-30",17.3382,17.408,16.7952,16.9736,6454800.0],["2009-07-01",17.0745,17.4313,16.865,16.9659,4547000.0],["2009-07-02",16.6478,16.834,16.128,16.128,6637400.0],["2009-07-06",16.0815,16.6866,15.9263,16.2754,7478300.0],["2009-07-07",16.1358,16.3763,15.8488,15.8798,7572700.0],["2009-07-08",15.9962,16.2289,15.3057,15.9574,13502700.0],["2009-07-09",16.1979,16.7254,16.0505,16.4461,8300800.0],["2009-07-10",16.1048,16.2754,15.7634,16.0039,7040800.0],["2009-07-13",16.3065,17.0434,16.0815,16.9581,9225100.0],["2009-07-14",16.9891,18.0597,16.5159,17.9278,15312100.0],["2009-07-15",18.657,20.449,18.6182,20.0456,20749900.0],["2009-07-16",19.6655,21.0464,19.5569,20.8835,15153600.0],["2009-07-17",20.5887,20.9921,20.3792,20.5576,8895400.0],["2009-07-20",20.674,21.217,20.4878,20.7205,8321500.0],["2009-07-21",20.9765,21.1007,20.1387,20.4102,7023600.0],["2009-07-22",20.0068,20.7438,19.937,20.5344,7321100.0],["2009-07-23",20.6042,21.8609,20.4801,21.5894,10027900.0],["2009-07-24",20.6042,23.7305,20.4801,23.3271,24139100.0],["2009-07-27",23.1952,23.8934,22.9314,23.1331,11929900.0],["2009-07-28",22.947,23.5288,22.7453,23.0245,9303100.0],["2009-07-29",22.8306,23.459,22.6599,23.0478,7216200.0],["2009-07-30",23.5753,24.5373,23.3504,23.5909,10344800.0],["2009-07-31",23.5055,24.258,23.3892,23.8158,6986500.0],["2009-08-03",24.2735,24.7778,23.8236,24.3511,8212900.0],["2009-08-04",24.0486,24.7079,23.746,24.4364,7953500.0],["2009-08-05",24.3666,24.5761,23.2573,24.3976,13231100.0],["2009-08-06",24.7545,25.763,24.0253,24.9562,14440700.0],["2009-08-07",25.5622,26.8675,25.3291,26.5101,13575700.0],["2009-08-10",26.2926,27.2327,26.1605,26.3237,11878800.0],["2009-08-11",26.145,26.347,25.0727,25.4534,10592100.0],["2009-08-12",25.5467,26.3237,25.3058,26.2537,8808600.0],["2009-08-13",26.953,27.4503,26.4557,27.4269,10570200.0],["2009-08-14",27.2016,27.5435,26.5024,27.256,8222500.0],["2009-08-17",26.4013,27.4269,26.1061,26.4635,14634300.0],["2009-08-18",26.7199,27.4736,26.479,27.3881,8012900.0],["2009-08-19",26.9064,27.1628,26.4946,26.7743,9710300.0],["2009-08-20",26.7587,27.2871,26.5179,27.2249,7548600.0],["2009-08-21",27.7222,28.4215,25.1893,28.3438,8891200.0],["2009-08-24",29.2062,29.4859,28.2583,28.3205,9467600.0],["2009-08-25",28.639,28.6779,28.0252,28.2583,7776800.0],["2009-08-26",28.0485,28.5846,27.6989,28.3515,6568300.0],["2009-08-27",28.2816,28.5458,27.9864,28.4603,4743300.0],["2009-08-28",28.8566,28.8566,28.1418,28.538,4755800.0],["2009-08-31",28.0485,29.0741,27.9397,28.9731,6776100.0],["2009-09-01",28.7556,29.1285,27.1472,27.2327,9878100.0],["2009-09-02",27.3259,27.5047,26.6189,26.6811,9354900.0],["2009-09-03",27.0307,27.4114,26.6577,27.0851,5992100.0],["2009-09-04",27.1395,27.559,26.9374,27.3725,4447700.0],["2009-09-08",27.7921,28.0485,26.9996,27.5357,5244800.0],["2009-09-09",28.3204,29.346,27.7066,29.113,9195300.0],["2009-09-10",29.1518,29.719,28.437,29.6568,7246600.0],["2009-09-11",29.719,29.9443,29.1363,29.5092,4920500.0],["2009-09-14",29.1363,29.8045,28.437,29.7734,6636400.0],["2009-09-15",29.6335,29.6335,28.2894,29.0741,12039800.0],["2009-09-16",29.416,30.496,28.8488,30.3017,11678800.0],["2009-09-17",30.0376,30.8456,29.4781,29.5636,8177700.0],["2009-09-18",29.7656,29.8433,28.9343,29.1363,8807700.0],["2009-09-21",28.7866,29.012,26.9841,28.1961,7174600.0],["2009-09-22",28.5535,29.2528,28.3748,28.9265,6509600.0],["2009-09-23",29.0275,29.1207,28.1107,28.2039,5251500.0],["2009-09-24",28.3671,28.4759,27.3881,27.8232,5388500.0],["2009-09-25",27.6756,27.9708,26.9141,27.3026,7278300.0],["2009-09-28",27.4192,28.5225,26.9297,28.5147,6041300.0],["2009-09-29",28.5769,28.6546,27.3493,27.4192,6670200.0],["2009-09-30",27.5668,28.1184,27.0462,27.761,7391000.0],["2009-10-01",27.5124,27.6523,26.075,26.1372,8440400.0],["2009-10-02",25.4379,26.3625,25.298,25.7875,8698300.0],["2009-10-05",26.8831,28.033,26.8054,27.9164,10739600.0],["2009-10-06",27.6678,28.5535,26.9841,27.9397,7088600.0],["2009-10-07",27.7843,28.7866,27.7066,28.7012,7823500.0],["2009-10-08",29.0119,29.3538,28.7167,29.113,6971800.0],["2009-10-09",29.113,29.4315,28.6779,29.2217,4690700.0],["2009-10-12",29.4859,30.0686,29.2217,29.7656,5264500.0],["2009-10-13",29.5325,29.8588,29.1052,29.6724,6964500.0],["2009-10-14",29.8822,30.6436,29.2683,30.5737,9174000.0],["2009-10-15",29.0819,29.9443,28.5147,29.618,14092200.0],["2009-10-16",29.1052,29.3305,28.2117,28.2428,8372000.0],["2009-10-19",28.5924,29.3538,28.2427,28.9653,7073200.0],["2009-10-20",28.9964,29.4704,28.4836,28.6701,5198000.0],["2009-10-21",28.5225,29.6957,28.3127,28.4603,5950400.0],["2009-10-22",28.6079,29.9909,28.2894,29.7812,9707000.0],["2009-10-23",32.5472,33.3319,31.2419,31.8168,20673300.0],["2009-10-26",32.0654,32.4151,30.4338,30.6747,10435700.0],["2009-10-27",30.7291,31.5138,30.4727,30.8145,7728200.0],["2009-10-28",30.5814,30.8689,29.0197,29.0508,8232000.0],["2009-10-29",29.5325,30.3095,29.0819,30.3017,5946500.0],["2009-10-30",30.0997,30.0997,27.9475,28.437,9131700.0],["2009-11-02",28.6235,29.7812,28.5613,29.7345,9301100.0],["2009-11-03",29.1052,29.3616,28.1262,29.0819,8394400.0],["2009-11-04",29.5014,30.0065,28.7245,28.8954,7692900.0],["2009-11-05",29.1673,29.9599,28.7089,29.8822,6480500.0],["2009-11-06",29.4776,29.6643,28.7074,29.3065,6316000.0],["2009-11-09",29.7188,31.0336,29.4543,30.948,5782600.0],["2009-11-10",30.6835,31.1425,30.1544,30.878,6539200.0],["2009-11-11",31.088,31.6248,30.559,30.8391,4725400.0],["2009-11-12",30.7224,30.948,29.7266,29.851,4947900.0],["2009-11-13",29.8821,30.4112,29.6332,30.1856,5126000.0],["2009-11-16",30.6057,31.5781,30.4034,31.0336,8241200.0],["2009-11-17",30.9246,31.5781,30.8002,31.5081,4643600.0],["2009-11-18",31.3059,31.6015,31.0336,31.4692,4700800.0],["2009-11-19",31.1969,31.2592,29.7343,29.8277,7250400.0],["2009-11-20",29.571,30.0455,29.2364,29.3298,7332800.0],["2009-11-23",29.851,30.3412,29.3454,29.5787,4880700.0],["2009-11-24",29.4232,29.6643,29.0964,29.6021,4399700.0],["2009-11-25",29.7577,30.3334,29.6488,30.1544,4181600.0],["2009-11-27",29.0886,29.6177,28.793,28.9719,2667200.0],["2009-11-30",29.1742,29.9211,28.8708,29.8433,4954200.0],["2009-12-01",30.1156,30.2945,29.1197,29.6332,6517100.0],["2009-12-02",29.5398,30.1622,29.2676,29.8355,5262600.0],["2009-12-03",30.0533,30.3412,28.5051,28.723,9544600.0],["2009-12-04",29.4698,29.781,28.8241,29.501,11964300.0],["2009-12-07",29.9366,30.0533,28.9252,29.1509,6072400.0],["2009-12-08",28.793,29.3531,28.7697,29.252,5558700.0],["2009-12-09",29.252,30.17,29.1664,30.0378,6277800.0],["2009-12-10",30.1,30.629,29.8977,30.1233,5014200.0],["2009-12-11",30.2634,31.4926,30.2167,31.4303,6688000.0],["2009-12-14",31.5548,32.0605,31.2358,31.936,4888300.0],["2009-12-15",31.4926,31.8971,30.9947,31.1892,5892600.0],["2009-12-16",31.3914,31.726,31.158,31.2747,4677500.0],["2009-12-17",31.0414,31.1969,29.9211,29.9911,6825000.0],["2009-12-18",30.1778,30.7379,30.0222,30.7302,9309700.0],["2009-12-21",30.9636,31.088,30.4501,30.4657,4021600.0],["2009-12-22",30.4345,30.5201,29.9522,30.0066,3350500.0],["2009-12-23",30.0533,30.2245,29.5321,29.7421,3078800.0],["2009-12-24",29.7577,30.489,29.6565,30.2556,1615800.0],["2009-12-28",30.4345,30.5201,29.8588,29.9833,1893500.0],["2009-12-29",30.1233,30.3801,29.9211,29.96,2160700.0],["2009-12-30",29.7655,29.8666,29.4932,29.7577,1780500.0],["2009-12-31",29.8433,30.24,29.8121,29.8277,2714300.0],["2010-01-04",30.0767,30.4501,29.9911,30.3801,4447400.0],["2010-01-05",30.8313,31.6093,30.8235,31.5781,8029400.0],["2010-01-06",31.3914,31.8738,31.2747,31.7493,5819000.0],["2010-01-07",31.656,33.5387,31.5782,33.3208,7885800.0],["2010-01-08",33.0096,33.6009,32.6829,33.033,6929600.0],["2010-01-11",33.3053,33.4453,32.4261,32.4417,5299100.0],["2010-01-12",32.2706,32.8307,32.1461,32.5662,6491900.0],["2010-01-13",32.3017,32.8618,31.6793,32.7685,6079100.0],["2010-01-14",32.5273,32.7529,32.1227,32.4184,4302700.0],["2010-01-15",32.1461,32.7607,31.8193,31.9983,7222400.0],["2010-01-19",31.8738,33.5231,31.7493,33.4608,7769600.0],["2010-01-20",33.2275,33.9199,32.9241,33.4686,7280300.0],["2010-01-21",33.3442,33.8732,32.2472,33.2197,11787800.0],["2010-01-22",31.7338,31.8038,29.0264,29.1975,22018900.0],["2010-01-25",29.8121,29.8355,27.7349,28.0928,17531700.0],["2010-01-26",27.9761,28.5518,27.3459,27.3926,13500900.0],["2010-01-27",27.4704,28.6763,26.957,28.4351,11448100.0],["2010-01-28",28.404,28.9641,27.8205,28.5829,10454200.0],["2010-01-29",29.3687,29.4854,28.5518,28.6763,8555700.0],["2010-02-01",28.6685,29.0653,28.3729,28.614,8417200.0],["2010-02-02",29.1509,29.9055,28.723,29.1197,9958800.0],["2010-02-03",28.9019,29.0497,28.3029,28.4351,5430300.0],["2010-02-04",28.1473,28.2717,27.1126,27.1904,9094100.0],["2010-02-05",27.3148,27.6494,26.4746,27.5093,8869700.0],["2010-02-08",27.5482,27.8205,26.9181,26.9414,4895000.0],["2010-02-09",27.3615,28.0928,27.1203,27.486,5409000.0],["2010-02-10",27.447,28.0547,27.2445,27.7041,4672500.0],["2010-02-11",27.6574,27.9456,27.1354,27.7665,4801100.0],["2010-02-12",27.3457,27.5639,27.0185,27.3769,7013900.0],["2010-02-16",28.1949,28.7559,28.008,28.6234,8239700.0],["2010-02-17",28.8104,29.0519,28.3975,28.7091,6431600.0],["2010-02-18",28.5222,29.2467,28.5222,29.0831,5329000.0],["2010-02-19",29.0363,29.4882,28.7169,29.4415,6076100.0],["2010-02-22",29.5272,30.018,29.3558,29.8232,6873200.0],["2010-02-23",29.683,29.8933,28.6936,28.8494,7199000.0],["2010-02-24",28.9818,29.3636,28.7559,29.3246,4333100.0],["2010-02-25",28.8494,29.161,28.3585,29.1143,5267200.0],["2010-02-26",29.0987,29.5428,28.8572,29.4103,3824400.0],["2010-03-01",29.5583,29.6518,29.0052,29.1221,4418400.0],["2010-03-02",29.2311,29.8622,29.1922,29.5895,3617600.0],["2010-03-03",29.6363,30.1972,29.1844,29.4181,5416800.0],["2010-03-04",29.1999,29.2545,28.4988,28.7013,9498300.0],["2010-03-05",28.4365,29.644,28.1638,29.5583,10041300.0],["2010-03-08",29.6518,29.8076,29.2623,29.4882,4008100.0],["2010-03-09",29.3558,30.4855,29.2156,30.1193,6799200.0],["2010-03-10",30.3296,30.8984,30.1816,30.4543,5789000.0],["2010-03-11",30.3764,31.0464,30.1894,31.0152,4837100.0],["2010-03-12",31.0698,31.7476,30.7425,31.0775,6531300.0],["2010-03-15",31.0853,31.4983,30.3452,31.1477,7799500.0],["2010-03-16",31.3658,31.4905,30.5945,31.4671,7872500.0],["2010-03-17",31.6385,31.8722,31.1321,31.358,5605800.0],["2010-03-18",31.3191,31.88,31.1866,31.8177,5476600.0],["2010-03-19",30.9841,32.1215,30.9685,30.9841,7784600.0],["2010-03-22",30.6724,31.7008,30.6413,31.6385,6350100.0],["2010-03-23",31.6229,32.0358,31.397,31.8722,4431200.0],["2010-03-24",31.7787,32.4331,31.6774,32.1449,5131100.0],["2010-03-25",32.3786,33.3369,32.3786,32.7604,6346700.0],["2010-03-26",32.9473,33.368,32.4331,32.6591,4469800.0],["2010-03-29",32.9863,33.3057,32.5578,33.2278,4870100.0],["2010-03-30",33.2278,33.5005,32.6279,32.6591,4641700.0],["2010-03-31",32.363,32.589,32.0514,32.2617,5263600.0],["2010-04-01",32.55,32.6123,32.0904,32.3864,3969600.0],["2010-04-05",32.6123,33.6641,32.4254,33.6174,5690200.0],["2010-04-06",33.446,33.7965,33.2668,33.7031,5765000.0],["2010-04-07",33.5161,34.0303,33.2979,33.6174,6164700.0],["2010-04-08",33.3213,34.3964,33.3213,34.2718,5279600.0],["2010-04-09",34.3497,34.6068,33.8433,34.1705,3445300.0],["2010-04-12",34.2095,35.3313,34.2095,35.1989,7029300.0],["2010-04-13",35.1677,35.2145,34.6769,35.0197,4524600.0],["2010-04-14",35.5339,36.1494,34.4899,35.8845,9193800.0],["2010-04-15",36.0403,36.0792,35.082,35.1755,8515100.0],["2010-04-16",35.1132,35.4248,33.3602,33.8822,11226500.0],["2010-04-19",33.5784,34.1393,33.2668,34.1315,5967800.0],["2010-04-20",34.3886,34.747,34.0536,34.7314,4244500.0],["2010-04-21",34.7314,35.1054,34.3575,34.8561,5103100.0],["2010-04-22",34.3653,35.7209,34.2952,35.4871,6261000.0],["2010-04-23",37.1855,37.1855,35.2145,36.4065,10853300.0],["2010-04-26",36.2818,36.4922,35.1677,35.2456,7297000.0],["2010-04-27",35.0041,35.4638,33.5862,33.7264,9433300.0],["2010-04-28",34.1316,34.6691,33.89,34.1783,5385000.0],["2010-04-29",34.5678,35.308,34.4276,34.9574,5672400.0],["2010-04-30",34.8327,35.1444,33.7342,33.8199,5548900.0],["2010-05-03",34.0692,36.1182,34.0692,35.939,7934900.0],["2010-05-04",35.3469,35.8377,34.5912,34.973,7506300.0],["2010-05-05",34.3886,35.5261,34.0225,34.4665,7756600.0],["2010-05-06",34.225,35.5261,31.5528,33.594,12246700.0],["2010-05-07",33.5784,34.1166,31.956,32.8686,11128800.0],["2010-05-10",34.4052,35.3958,33.8904,34.4754,7256800.0],["2010-05-11",33.8592,35.7077,33.7578,34.9277,8386400.0],["2010-05-12",35.3723,36.4877,34.7718,36.3551,7920700.0],["2010-05-13",35.8793,35.9729,35.0214,35.0292,6457100.0],["2010-05-14",33.6798,33.8982,32.8452,33.3522,12583000.0],["2010-05-17",33.7812,34.1556,31.8702,33.2352,11841200.0],["2010-05-18",33.7032,33.7032,31.6908,32.424,12251600.0],["2010-05-19",32.2056,33.711,32.1198,33.0558,12229400.0],["2010-05-20",32.4708,34.1166,32.2056,32.2368,15338500.0],["2010-05-21",31.5426,32.7906,31.4022,32.6112,12224200.0],["2010-05-24",32.7204,33.1026,31.8702,31.917,5806800.0],["2010-05-25",31.1058,31.8,30.4818,31.7064,8865700.0],["2010-05-26",32.2134,32.58,31.2072,31.4412,6128100.0],["2010-05-27",32.2056,32.9778,32.034,32.9232,4279700.0],["2010-05-28",32.7906,33.048,31.9014,32.2134,4296500.0],["2010-06-01",31.7454,32.4474,31.5504,31.5738,4489400.0],["2010-06-02",31.8624,32.6112,31.3554,32.5644,5016200.0],["2010-06-03",32.5566,32.7048,31.8,32.1276,5143500.0],["2010-06-04",31.293,31.7298,30.4428,30.6612,7139100.0],["2010-06-07",30.9264,31.3632,29.9203,30.0294,5730100.0],["2010-06-08",30.2556,30.4974,29.4133,30.4272,7268300.0],["2010-06-09",30.6768,30.8406,29.5069,29.6551,7365000.0],["2010-06-10",30.3181,31.3242,30.0841,31.254,6751300.0],["2010-06-11",30.708,31.5114,30.669,31.4022,6717300.0],["2010-06-14",31.7844,31.9404,31.254,31.5582,5784900.0],["2010-06-15",31.7532,33.243,31.722,33.1728,8835500.0],["2010-06-16",32.8452,33.4146,32.658,33.1494,6302100.0],["2010-06-17",33.2196,33.2274,32.658,33.048,5387200.0],["2010-06-18",33.1416,33.3366,32.8452,33.2586,4783100.0],["2010-06-21",33.7032,34.4676,33.6408,33.7968,6816800.0],["2010-06-22",33.8358,34.9278,33.555,34.0464,7245400.0],["2010-06-23",33.8904,34.257,33.3678,33.7266,5154800.0],["2010-06-24",33.4536,34.062,33.1884,33.36,6763400.0],["2010-06-25",33.6174,33.9996,32.8842,33.8826,6294300.0],["2010-06-28",33.9684,34.0074,33.2664,33.4848,3794100.0],["2010-06-29",32.9388,33.126,31.605,31.839,7043400.0],["2010-06-30",31.839,32.3928,31.3164,31.4334,5451800.0],["2010-07-01",31.3944,31.8078,30.1543,30.8719,7863600.0],["2010-07-02",31.215,31.293,30.1074,30.7548,4247100.0],["2010-07-06",31.137,31.9404,30.4506,30.864,4988900.0],["2010-07-07",31.1136,32.8998,31.1136,32.8296,6920000.0],["2010-07-08",33.2664,33.6954,32.6736,33.3678,4933200.0],["2010-07-09",33.3366,34.1712,33.165,34.0698,4075800.0],["2010-07-12",33.8046,34.14,33.5784,34.0698,2860600.0],["2010-07-13",34.5222,35.2553,34.2648,35.0993,5787000.0],["2010-07-14",34.7952,34.8029,34.1946,34.7327,4540300.0],["2010-07-15",34.7016,34.7094,32.97,33.7422,9129500.0],["2010-07-16",33.2586,33.321,32.1978,32.3382,7639100.0],["2010-07-19",32.4552,32.6034,31.6518,31.9716,4799000.0],["2010-07-20",31.3476,32.3694,31.215,32.3382,7504100.0],["2010-07-21",32.7126,32.7438,31.176,31.2696,5058800.0],["2010-07-22",31.9638,33.2274,31.9482,32.8218,6835300.0],["2010-07-23",31.8624,31.9638,30.8874,31.8546,10399600.0],["2010-07-26",31.761,32.5254,31.6596,32.3304,4338900.0],["2010-07-27",32.5332,32.9076,31.9716,32.4084,6534000.0],["2010-07-28",32.3148,32.7594,32.1042,32.58,4991900.0],["2010-07-29",32.5098,33.3522,32.5098,33.087,6660500.0],["2010-07-30",32.7126,33.1572,32.502,33.0168,4535800.0],["2010-08-02",33.6096,33.8202,33.087,33.3678,5763000.0],["2010-08-03",33.0636,33.1806,32.4864,32.7048,4761000.0],["2010-08-04",32.8998,32.931,32.1588,32.4786,4278200.0],["2010-08-05",32.1432,32.5254,32.0262,32.112,3820700.0],["2010-08-06",31.7142,31.917,31.1838,31.917,4626800.0],["2010-08-09",32.0498,32.3387,31.6749,32.2294,2575800.0],["2010-08-10",31.7686,32.8307,31.5968,32.3934,4811600.0],["2010-08-11",31.7843,31.9873,31.1127,31.1283,4647900.0],["2010-08-12",30.7768,30.9174,30.0662,30.1521,8205900.0],["2010-08-13",30.1364,30.7534,30.0896,30.3161,4497600.0],["2010-08-16",30.1599,30.8471,30.0896,30.402,4182400.0],["2010-08-17",30.6831,31.1361,30.4566,30.5504,4545200.0],["2010-08-18",30.6285,30.7066,30.1365,30.5035,3997900.0],["2010-08-19",30.3239,30.3707,29.2384,29.3711,6318500.0],["2010-08-20",29.215,29.6757,29.129,29.5039,4155700.0],["2010-08-23",29.6523,30.0115,29.5273,29.582,4011100.0],["2010-08-24",29.0978,29.4024,28.8557,29.1525,4863600.0],["2010-08-25",28.9182,29.1837,28.6527,28.9885,5042800.0],["2010-08-26",29.4024,29.6757,28.9729,29.0588,4361000.0],["2010-08-27",29.2852,30.0271,28.8245,29.8397,5424600.0],["2010-08-30",29.7148,30.1677,29.379,29.3946,4818000.0],["2010-08-31",29.3868,30.0037,29.215,29.5742,3733200.0],["2010-09-01",29.8709,30.4957,29.8085,30.4801,4939000.0],["2010-09-02",30.5738,30.8705,30.3864,30.8627,3483800.0],["2010-09-03",31.222,31.8389,31.2064,31.7764,4110900.0],["2010-09-07",31.4563,31.5344,30.3083,30.3395,4752500.0],["2010-09-08",30.4645,31.1829,30.4254,30.5191,6960400.0],["2010-09-09",31.1517,31.2844,30.4332,30.769,3867200.0],["2010-09-10",30.8471,30.933,30.0818,30.3707,3900500.0],["2010-09-13",30.9252,31.3625,30.6128,30.8081,4755000.0],["2010-09-14",30.605,30.7378,30.0506,30.1443,4452900.0],["2010-09-15",29.871,30.6441,29.7148,30.5269,4263400.0],["2010-09-16",30.3629,31.0267,30.3551,30.8549,4489600.0],["2010-09-17",30.9721,31.0267,30.1755,30.1989,7636300.0],["2010-09-20",30.3786,30.8315,30.3005,30.7144,4588400.0],["2010-09-21",30.6909,30.7847,29.8788,29.9334,4835600.0],["2010-09-22",29.9647,30.238,29.3633,29.5898,6654100.0],["2010-09-23",29.3243,29.9959,29.2072,29.418,5994600.0],["2010-09-24",29.949,30.769,29.7304,30.73,5365300.0],["2010-09-27",30.7534,30.7534,30.2458,30.277,3660600.0],["2010-09-28",30.3473,30.6207,29.9881,30.5738,3547400.0],["2010-09-29",30.3708,30.6363,30.2146,30.402,2860300.0],["2010-09-30",30.6207,31.1673,30.3005,30.8862,5612100.0],["2010-10-01",31.1829,31.261,30.238,30.6909,4673700.0],["2010-10-04",30.6363,30.8237,30.0115,30.1209,4842900.0],["2010-10-05",30.4098,31.714,30.2536,31.5422,6730800.0],["2010-10-06",31.4719,31.7296,31.1985,31.3625,3750800.0],["2010-10-07",31.5968,31.7296,30.6362,30.6675,5375500.0],["2010-10-08",30.7768,31.0814,30.6207,30.7378,3405100.0],["2010-10-11",30.8237,31.1283,30.6597,30.9877,2491400.0],["2010-10-12",30.894,31.7764,30.8315,31.6827,3960700.0],["2010-10-13",31.9092,32.1357,31.1673,31.5734,6419700.0],["2010-10-14",31.3782,31.5578,30.6128,31.1517,7168400.0],["2010-10-15",31.425,31.4328,28.5043,28.7854,18952900.0],["2010-10-18",28.7855,29.0822,28.1919,29.0744,10499300.0],["2010-10-19",29.871,31.3547,29.4492,30.2692,17154400.0],["2010-10-20",30.2926,30.3707,29.0588,30.2614,11237900.0],["2010-10-21",30.3708,31.0502,30.2614,30.6909,7073800.0],["2010-10-22",30.6441,30.894,30.3707,30.5504,2711400.0],["2010-10-25",30.8081,31.1126,29.7772,29.8631,5967300.0],["2010-10-26",29.785,29.9959,29.379,29.4961,5813400.0],["2010-10-27",29.2853,30.0115,29.2228,29.6054,5150700.0],["2010-10-28",29.8397,30.0115,29.3243,29.6132,3128000.0],["2010-10-29",29.4102,29.5117,28.9572,29.1056,5145000.0],["2010-11-01",29.215,29.6757,28.8011,29.1369,5018100.0],["2010-11-02",29.4102,29.5195,28.9807,29.1837,3822700.0],["2010-11-03",29.2618,29.5273,29.0197,29.4883,4328200.0],["2010-11-04",29.91,30.8003,29.6132,30.6909,6998400.0],["2010-11-05",30.8003,32.0185,30.5347,31.5187,7910900.0],["2010-11-08",31.3157,31.7218,31.0658,31.3001,4271500.0],["2010-11-09",31.4799,31.4799,30.0959,30.2836,4980800.0],["2010-11-10",30.4165,31.042,30.1585,31.0108,4972400.0],["2010-11-11",30.6433,30.9951,30.44,30.8935,3375300.0],["2010-11-12",30.6745,30.9404,30.2601,30.7058,4467200.0],["2010-11-15",30.8309,31.6832,30.7918,31.0342,4852500.0],["2010-11-16",30.7918,30.9404,30.2288,30.3539,5674000.0],["2010-11-17",30.3227,30.479,29.8144,29.9239,3965600.0],["2010-11-18",30.2758,30.4165,29.6971,29.7597,5124600.0],["2010-11-19",29.5955,29.8066,29.3218,29.572,4860700.0],["2010-11-22",29.4704,29.5173,28.9309,29.0247,5174100.0],["2010-11-23",28.7823,29.0716,28.493,28.579,4925200.0],["2010-11-24",28.7823,29.5877,28.6572,29.4782,4737500.0],["2010-11-26",29.1576,29.3766,28.9309,28.9309,1482000.0],["2010-11-29",28.7745,29.619,28.5712,29.5017,5004500.0],["2010-11-30",29.2124,29.4548,28.9856,29.1107,4649300.0],["2010-12-01",29.5486,29.9083,29.3375,29.8144,4689300.0],["2010-12-02",29.7988,30.5416,29.5564,30.4556,4658100.0],["2010-12-03",30.2288,30.3696,29.8379,30.307,4196100.0],["2010-12-06",30.2367,30.3305,29.9708,30.1194,2362500.0],["2010-12-07",30.44,30.7762,30.0021,30.1585,3937400.0],["2010-12-08",30.1585,31.7301,30.0725,31.691,6391700.0],["2010-12-09",31.9021,32.3713,31.777,32.2696,5956200.0],["2010-12-10",32.6528,33.1532,32.5746,33.0046,5281300.0],["2010-12-13",33.3174,33.38,32.7857,33.0125,3949500.0],["2010-12-14",32.9968,33.4347,32.8404,32.9186,3064600.0],["2010-12-15",32.6997,32.7623,32.2853,32.4651,4354200.0],["2010-12-16",32.426,32.7232,31.9021,31.9803,7306300.0],["2010-12-17",31.9412,32.0585,31.3392,31.6597,5937000.0],["2010-12-20",31.9021,32.2384,31.7067,32.0976,3809300.0],["2010-12-21",32.3087,33.1688,32.1758,32.9812,4063300.0],["2010-12-22",33.0437,33.552,32.9343,33.2627,2631900.0],["2010-12-23",33.0047,33.4582,32.9421,33.1219,1779200.0],["2010-12-27",32.903,33.4894,32.8483,33.3018,1332100.0],["2010-12-28",33.1454,33.5833,33.0907,33.4503,1412000.0],["2010-12-29",33.4582,33.5442,33.1923,33.3096,1600800.0],["2010-12-30",33.208,33.294,32.8874,33.208,2165000.0],["2010-12-31",33.1923,33.3878,33.0437,33.2783,1781800.0],["2011-01-03",33.6302,34.4825,33.6302,34.1619,3847800.0],["2011-01-04",34.2244,34.4825,33.7866,34.1541,3340000.0],["2011-01-05",34.1462,35.5928,33.9508,35.5928,6710900.0],["2011-01-06",35.7257,35.8508,35.3191,35.4989,5195400.0],["2011-01-07",35.6475,35.7179,34.6076,35.5068,5620300.0],["2011-01-10",35.1784,36.0541,35.0924,35.6319,3647000.0],["2011-01-11",35.8664,36.4529,35.7726,36.1245,3374400.0],["2011-01-12",36.5154,37.0471,36.4216,36.8829,5554000.0],["2011-01-13",36.7969,36.9064,36.1479,36.5076,4077800.0],["2011-01-14",36.4842,38.0167,36.4842,37.8291,5038000.0],["2011-01-18",38.3608,38.3608,37.1097,37.5398,4903800.0],["2011-01-19",37.2113,37.4537,36.7891,37.0002,4960100.0],["2011-01-20",36.9064,37.1254,36.1636,36.9455,5483200.0],["2011-01-21",37.4068,38.8534,37.2192,38.4468,8087100.0],["2011-01-24",38.3608,38.5406,37.7509,37.8994,4018900.0],["2011-01-25",37.3208,37.8447,37.1723,37.6961,3958700.0],["2011-01-26",37.8994,38.4233,37.7196,37.7509,2959200.0],["2011-01-27",37.9542,38.2278,37.3052,37.8447,3692000.0],["2011-01-28",38.0558,38.3529,37.5163,37.7196,5726300.0],["2011-01-31",37.9229,38.0011,37.5085,37.657,4013400.0],["2011-02-01",37.9542,39.0958,37.7743,38.9863,5156100.0],["2011-02-02",38.2904,39.0332,38.2904,38.6735,3822200.0],["2011-02-03",38.6188,38.6735,37.9542,38.3529,2695900.0],["2011-02-04",38.4624,38.4624,37.876,38.1262,3043300.0],["2011-02-07",38.306,39.0567,38.1731,38.7283,2648700.0],["2011-02-08",38.7986,40.4328,38.6657,40.3312,7630700.0],["2011-02-09",40.1199,40.4094,39.4781,39.9398,4817200.0],["2011-02-10",39.7442,40.5347,39.7364,40.4642,3821000.0],["2011-02-11",40.3468,41.0121,40.3234,40.746,4225500.0],["2011-02-14",40.6677,41.4191,40.6677,41.2939,3811600.0],["2011-02-15",41.2391,41.4035,40.566,40.7851,4099500.0],["2011-02-16",41.0043,41.0121,40.4956,40.7851,3722300.0],["2011-02-17",40.6912,41.0121,40.519,40.8008,2667400.0],["2011-02-18",40.9338,41.4661,40.4408,41.2391,3793500.0],["2011-02-22",40.6286,41.0043,39.4859,39.7051,6293500.0],["2011-02-23",39.7598,40.0025,38.6563,39.3998,4699400.0],["2011-02-24",39.4155,40.1434,39.0867,39.6268,4408900.0],["2011-02-25",39.8068,39.9399,39.1181,39.1259,4677600.0],["2011-02-28",39.3294,39.525,38.7971,38.9537,4721900.0],["2011-03-01",39.0398,39.0398,37.7171,37.7718,6300500.0],["2011-03-02",37.6701,38.351,37.404,37.4979,3917900.0],["2011-03-03",37.8579,38.4606,37.6779,38.3275,5016000.0],["2011-03-04",38.9224,39.1259,37.5684,37.9832,5940400.0],["2011-03-07",38.0693,38.1632,37.6466,37.8032,5145400.0],["2011-03-08",37.9832,38.7658,37.9362,38.5702,5094600.0],["2011-03-09",38.3197,38.8832,38.2962,38.6093,2758100.0],["2011-03-10",38.0458,38.0614,37.3962,37.7797,3334200.0],["2011-03-11",37.5918,39.0398,37.5684,38.7971,3880400.0],["2011-03-14",38.4371,38.758,37.6701,38.7111,3889800.0],["2011-03-15",37.5136,40.2686,37.5136,39.9946,8398700.0],["2011-03-16",39.979,40.2686,39.2355,39.2902,7098700.0],["2011-03-17",40.0103,40.1825,39.345,39.7442,4101800.0],["2011-03-18",40.3468,40.9182,39.752,39.9555,6328500.0],["2011-03-21",40.5112,40.5895,39.6033,40.1042,3713500.0],["2011-03-22",40.0964,40.1981,39.5642,39.572,3525200.0],["2011-03-23",39.5798,40.4016,39.3685,40.2373,3559100.0],["2011-03-24",39.6111,40.8164,38.9459,40.5895,6808500.0],["2011-03-25",40.6756,41.0826,40.4643,40.8791,3164000.0],["2011-03-28",41.0591,41.0591,40.3625,40.3703,2494400.0],["2011-03-29",40.4095,40.793,40.0416,40.7069,2359300.0],["2011-03-30",40.9339,41.38,40.5816,40.7851,3433800.0],["2011-03-31",40.613,40.9965,40.1981,40.6677,3044300.0],["2011-04-01",41.1139,41.2391,40.519,40.7695,3127100.0],["2011-04-04",40.7695,40.8243,40.386,40.5582,2183900.0],["2011-04-05",40.4721,40.7304,40.1042,40.4408,2928600.0],["2011-04-06",40.5738,40.8869,40.3312,40.8164,2507200.0],["2011-04-07",40.7773,41.0591,40.4721,40.6599,2694900.0],["2011-04-08",40.7382,40.7851,40.3782,40.4251,2499400.0],["2011-04-11",40.4564,40.7225,40.1903,40.3077,2644900.0],["2011-04-12",40.0964,40.5504,39.8068,40.4016,3049700.0],["2011-04-13",40.6912,40.7225,39.9633,40.3312,3734900.0],["2011-04-14",40.1042,40.1433,39.3137,39.3294,3366100.0],["2011-04-15",39.3763,39.7598,38.6015,39.1572,4421900.0],["2011-04-18",38.6954,38.8754,38.218,38.6954,3014400.0],["2011-04-19",38.7267,39.5016,38.6954,39.3059,3454000.0],["2011-04-20",39.7755,39.8225,39.2824,39.5485,3171800.0],["2011-04-21",40.2529,42.1313,40.2451,41.6852,8834700.0],["2011-04-25",41.7948,42.6479,41.5052,42.6166,5002500.0],["2011-04-26",42.8827,42.8827,42.1079,42.7418,4000000.0],["2011-04-27",42.8905,43.548,42.7184,43.3914,4887500.0],["2011-04-28",43.3054,43.548,43.1332,43.2036,2927900.0],["2011-04-29",43.2271,43.3914,42.7262,42.8357,3100000.0],["2011-05-02",43.1488,43.274,42.8279,42.8749,3570700.0],["2011-05-03",42.8357,43.0079,42.2957,42.2957,4456000.0],["2011-05-04",42.3661,42.4522,41.3174,41.6148,4831900.0],["2011-05-05",41.5365,42.0139,41.1452,41.5913,3969100.0],["2011-05-06",42.2096,42.7575,41.8339,42.1,4088700.0],["2011-05-09",41.8965,42.147,41.6069,41.7713,2311500.0],["2011-05-10",41.9905,42.3113,41.7713,42.2253,2126400.0],["2011-05-11",42.014,42.1627,41.4191,41.5052,2854800.0],["2011-05-12",41.4974,41.607,40.7695,41.4426,3623700.0],["2011-05-13",41.4426,41.5756,40.8164,40.9651,3383400.0],["2011-05-16",40.8086,42.28,40.5973,41.8574,4690600.0],["2011-05-17",41.607,42.9453,41.4817,42.9453,4803400.0],["2011-05-18",43.0314,43.3601,42.4835,43.3367,3851100.0],["2011-05-19",43.6187,44.073,43.3758,44.0339,3605100.0],["2011-05-20",43.885,44.0025,43.0703,43.1408,4594900.0],["2011-05-23",42.5768,42.8118,42.3339,42.3731,2551000.0],["2011-05-24",42.4906,42.4984,41.3782,41.5427,4020200.0],["2011-05-25",41.4487,41.4722,40.775,41.057,4219100.0],["2011-05-26",40.9082,41.7072,40.6027,41.4174,3353900.0],["2011-05-27",41.6446,42.5533,41.6054,42.3339,3487400.0],["2011-05-31",42.6629,42.9371,42.2634,42.5689,2776800.0],["2011-06-01",42.3261,42.3261,41.2607,41.3234,3792800.0],["2011-06-02",41.3234,41.7464,40.7358,41.1432,3741900.0],["2011-06-03",40.6183,40.9787,40.3441,40.3833,3271300.0],["2011-06-06",40.2893,40.4303,39.4276,39.7409,4322300.0],["2011-06-07",39.9525,39.9525,39.1456,39.2944,3652700.0],["2011-06-08",39.2082,39.8898,38.7931,38.9341,3852200.0],["2011-06-09",39.1534,39.7253,39.1221,39.2866,2508600.0],["2011-06-10",39.1456,39.2239,38.2682,38.8087,4201000.0],["2011-06-13",39.0202,39.4119,38.9262,39.2161,3415400.0],["2011-06-14",39.5764,39.6626,37.7982,37.9392,10303900.0],["2011-06-15",37.6728,38.2525,37.0774,37.5005,6700700.0],["2011-06-16",37.4848,39.0986,37.4221,38.3857,9108200.0],["2011-06-17",38.6285,39.0202,37.7903,38.2603,6082100.0],["2011-06-20",38.1663,39.7253,38.0488,38.8479,5877600.0],["2011-06-21",39.1769,39.9133,39.0281,39.6861,4582000.0],["2011-06-22",39.4589,40.1483,39.3414,39.4511,3401300.0],["2011-06-23",38.9497,39.6861,38.8871,39.4511,4248300.0],["2011-06-24",39.4276,39.5608,38.558,38.7852,4427100.0],["2011-06-27",38.8479,39.8663,38.6129,39.7644,3622800.0],["2011-06-28",39.8898,40.4068,39.5137,40.2815,3590400.0],["2011-06-29",40.5478,41.01,39.9524,40.9395,5180500.0],["2011-06-30",41.0335,41.2059,40.1718,40.4773,5428200.0],["2011-07-01",40.5322,41.386,40.3676,41.245,3102800.0],["2011-07-05",41.1745,41.6524,40.6497,41.5662,3837200.0],["2011-07-06",41.339,41.6602,40.7672,41.6211,3610100.0],["2011-07-07",42.3496,43.0625,42.2008,42.5454,4879700.0],["2011-07-08",41.9109,42.5063,41.8874,42.0754,3319700.0],["2011-07-11",41.3939,41.8091,40.6497,40.7907,3991100.0],["2011-07-12",40.775,41.48,40.728,40.9238,2838100.0],["2011-07-13",40.5165,40.822,39.6939,39.8506,10159300.0],["2011-07-14",39.5764,39.7174,38.0958,38.1898,40184200.0],["2011-07-15",38.3857,38.417,37.5631,37.994,12884800.0],["2011-07-18",37.9078,38.3073,37.2498,37.8765,7534400.0],["2011-07-19",38.0097,38.5424,37.4848,38.041,6713700.0],["2011-07-20",38.2447,38.6442,37.9078,38.3465,5740400.0],["2011-07-21",38.5894,39.4824,38.511,39.1691,8036800.0],["2011-07-22",39.0986,39.2082,38.7617,38.8871,3931300.0],["2011-07-25",38.5972,38.8322,38.1977,38.2917,4246800.0],["2011-07-26",38.2682,38.5894,37.7746,38.2603,4955500.0],["2011-07-27",38.0567,38.1428,37.2498,37.2968,5000300.0],["2011-07-28",37.383,38.0332,37.2341,37.3125,3461700.0],["2011-07-29",37.0383,37.6336,36.4899,37.4456,5414200.0],["2011-08-01",37.712,37.8843,36.7563,36.9129,5145900.0],["2011-08-02",36.7249,36.8816,35.307,35.3148,7687700.0],["2011-08-03",35.4637,36.1531,34.7351,36.0042,6162600.0],["2011-08-04",35.4793,35.495,33.7637,33.7637,8424100.0],["2011-08-05",34.1241,34.4453,32.1186,33.5287,12729800.0],["2011-08-08",32.8629,33.3407,28.1547,29.4786,18289900.0],["2011-08-09",30.6772,32.0246,29.1261,31.9776,13167100.0],["2011-08-10",32.4718,34.1738,31.3658,32.1972,20050700.0],["2011-08-11",32.8482,35.0287,32.762,34.6208,12856500.0],["2011-08-12",35.0601,36.1738,34.0091,34.3385,10165500.0],["2011-08-15",34.7307,36.1974,34.5973,35.6091,7130100.0],["2011-08-16",35.1699,35.4366,34.6679,34.9424,5674500.0],["2011-08-17",35.2483,35.5856,34.4326,34.8797,4862600.0],["2011-08-18",33.5385,33.6875,32.4718,32.8875,8980000.0],["2011-08-19",32.5267,33.6953,32.3384,32.3933,5495000.0],["2011-08-22",33.2404,33.4992,32.0168,32.26,5031900.0],["2011-08-23",32.558,33.5698,32.0247,33.5698,6310900.0],["2011-08-24",33.5385,35.0444,33.3188,34.3385,6142800.0],["2011-08-25",34.9111,35.7346,33.8287,34.0248,6645600.0],["2011-08-26",33.7973,34.9346,33.209,34.6914,4954000.0],["2011-08-29",35.2562,35.6013,35.0601,35.6013,4343800.0],["2011-08-30",35.3189,35.9542,34.8169,35.5856,5131500.0],["2011-08-31",35.7111,36.4405,35.6091,36.119,4860400.0],["2011-09-01",36.0013,36.2994,35.4915,35.5307,6901800.0],["2011-09-02",34.464,34.5424,32.8639,33.162,8151200.0],["2011-09-06",32.0169,32.809,31.6247,32.7306,6005300.0],["2011-09-07",33.5934,34.7228,33.4443,34.5503,6961200.0],["2011-09-08",34.2993,34.7307,33.7502,33.8051,5106000.0],["2011-09-09",33.2483,33.7502,32.5894,32.7698,6051800.0],["2011-09-12",32.0168,33.4992,31.9384,33.3973,6171700.0],["2011-09-13",33.5071,34.1816,33.2169,33.46,5049600.0],["2011-09-14",33.7659,34.6052,32.9738,34.1346,5880000.0],["2011-09-15",34.2365,34.2914,32.8482,34.0875,12200000.0],["2011-09-16",34.1816,34.5424,33.2718,33.7032,6585900.0],["2011-09-19",32.9032,33.7659,32.6051,33.5071,4589300.0],["2011-09-20",33.7816,34.1267,33.2326,33.2718,4270700.0],["2011-09-21",33.3188,33.8993,32.4482,32.4639,6876100.0],["2011-09-22",31.5306,32.8875,31.2247,32.0012,11222300.0],["2011-09-23",31.6874,32.307,31.4992,32.111,6603800.0],["2011-09-26",32.4404,33.7189,32.0404,33.6248,5485400.0],["2011-09-27",35.217,35.4444,33.0208,33.2796,7190400.0],["2011-09-28",33.311,33.6169,32.111,32.111,5813900.0],["2011-09-29",32.9659,33.0443,31.3266,32.1816,7088600.0],["2011-09-30",31.6717,32.0717,31.0756,31.0835,5399300.0],["2011-10-03",30.8796,31.5541,29.6011,29.6089,6734000.0],["2011-10-04",29.1932,30.5815,28.4951,30.4325,8800000.0],["2011-10-05",30.4246,31.1148,29.6952,30.9188,5140900.0],["2011-10-06",30.7854,31.9149,30.2599,31.86,4375000.0],["2011-10-07",32.0325,32.6835,30.9423,31.2247,6238500.0],["2011-10-10",32.0011,32.8875,31.9619,32.8639,3580900.0],["2011-10-11",32.5345,33.6875,32.2914,33.3502,5373100.0],["2011-10-12",33.6012,34.715,33.3032,34.0718,5565500.0],["2011-10-13",33.7189,33.7189,32.4169,32.8404,5462300.0],["2011-10-14",33.5149,33.5149,32.1737,32.9894,4785900.0],["2011-10-17",32.7855,32.8247,31.4835,31.5933,5378400.0],["2011-10-18",31.7972,32.558,31.4051,32.2992,7738100.0],["2011-10-19",32.2051,32.6443,31.1149,31.1776,6499900.0],["2011-10-20",31.3266,31.8364,30.6991,31.758,7341700.0],["2011-10-21",32.4169,34.111,32.409,33.9542,13089300.0],["2011-10-24",34.2757,36.1268,34.111,35.6405,8205200.0],["2011-10-25",35.1229,35.6719,33.8444,34.0483,7079400.0],["2011-10-26",34.715,35.1856,34.111,34.9817,5222500.0],["2011-10-27",36.2758,37.1072,35.9542,36.919,9581300.0],["2011-10-28",36.5425,37.0131,36.2052,36.7856,3685700.0],["2011-10-31",36.1033,36.6994,35.8131,35.8131,4778200.0],["2011-11-01",34.7228,35.3346,34.2365,34.3307,5994700.0],["2011-11-02",35.0836,35.766,34.966,35.4523,5936200.0],["2011-11-03",35.8601,36.8092,35.0366,36.6602,9051700.0],["2011-11-04",36.417,36.417,35.8287,36.2052,3478700.0],["2011-11-07",36.064,36.5033,35.664,36.3699,2572600.0],["2011-11-08",36.5739,36.817,35.766,36.7464,3887100.0],["2011-11-09",35.9778,36.0719,34.6287,34.8248,6886200.0],["2011-11-10",35.4209,35.5229,34.6601,34.8954,4408700.0],["2011-11-11",35.5072,35.6483,34.9895,35.3111,3835900.0],["2011-11-14",35.013,35.1071,34.0091,34.362,4474400.0],["2011-11-15",34.1189,34.7463,33.6953,34.2601,4815900.0],["2011-11-16",33.9542,33.9542,32.9737,32.9973,6541900.0],["2011-11-17",32.8795,33.3349,32.1413,32.3612,6564100.0],["2011-11-18",32.6753,32.9345,32.3926,32.6989,3619600.0],["2011-11-21",31.8508,32.424,31.411,32.1806,4817900.0],["2011-11-22",32.1099,32.4554,31.788,32.0157,4054300.0],["2011-11-23",31.6545,31.6623,30.8613,31.2932,5796100.0],["2011-11-25",31.4267,31.9214,31.3089,31.4267,1957700.0],["2011-11-28",32.6046,32.8873,32.5104,32.8716,7313400.0],["2011-11-29",32.7931,33.0208,32.5811,32.6125,5136500.0],["2011-11-30",33.7354,35.1097,33.6098,35.0704,7308900.0],["2011-12-01",34.6935,35.306,34.6621,35.1411,5876600.0],["2011-12-02",35.4238,36.2012,35.3609,35.6044,6179600.0],["2011-12-05",36.3111,37.1043,35.997,36.7509,6877400.0],["2011-12-06",36.586,36.641,35.5965,35.8714,5149300.0],["2011-12-07",35.5337,36.531,35.2039,36.3268,3037500.0],["2011-12-08",35.9735,36.0442,35.039,35.1175,4375100.0],["2011-12-09",35.5573,36.2797,35.5023,36.1776,3790700.0],["2011-12-12",35.6908,35.7457,35.1803,35.4552,3140300.0],["2011-12-13",35.7928,36.1227,34.6542,35.0233,4962400.0],["2011-12-14",34.8348,35.2824,34.6542,34.8113,4573300.0],["2011-12-15",35.2903,35.4395,33.6255,33.8061,9205400.0],["2011-12-16",33.9946,34.4422,33.8768,34.0731,5886700.0],["2011-12-19",34.1673,34.2066,32.534,32.6361,5679600.0],["2011-12-20",33.3742,33.9239,32.7774,32.7853,8392100.0],["2011-12-21",32.691,32.9659,32.4083,32.9345,8169700.0],["2011-12-22",33.0837,33.7197,32.9031,33.4842,5339000.0],["2011-12-23",33.7668,33.8689,33.3428,33.8454,2598700.0],["2011-12-27",33.5941,33.9632,33.3585,33.3664,1888400.0],["2011-12-28",33.2957,33.492,32.7303,32.7617,2604400.0],["2011-12-29",32.9659,33.5156,32.8402,33.4842,4079000.0],["2011-12-30",33.5313,33.5862,33.2093,33.2093,2795800.0],["2012-01-03",34.0731,34.6621,34.0496,34.3558,5752700.0],["2012-01-04",34.1595,35.1411,33.8611,34.9448,6322500.0],["2012-01-05",34.7092,36.2954,34.5914,35.4788,6687400.0],["2012-01-06",35.573,36.0441,35.2824,35.463,3345400.0],["2012-01-09",35.5808,36.3897,35.4787,36.319,5580600.0],["2012-01-10",36.8373,37.6932,36.531,37.4419,8358200.0],["2012-01-11",37.2613,37.8267,36.9865,37.4655,4069600.0],["2012-01-12",37.7482,38.0701,37.222,38.0073,6007500.0],["2012-01-13",37.544,38.4549,37.2535,38.3921,5043200.0],["2012-01-17",38.6277,38.9496,38.2429,38.3214,5362100.0],["2012-01-18",38.2272,38.824,37.9838,38.5727,4479800.0],["2012-01-19",38.7848,38.9732,38.1173,38.2979,6797900.0],["2012-01-20",35.4552,36.3583,35.1411,36.1462,17119600.0],["2012-01-23",36.052,36.2797,35.7615,36.1934,5497900.0],["2012-01-24",35.84,35.9028,35.1803,35.3688,7190300.0],["2012-01-25",35.2432,35.9264,35.0626,35.8164,6115300.0],["2012-01-26",35.9264,36.3818,35.3452,35.8164,7281600.0],["2012-01-27",35.463,36.2876,35.4159,36.1619,4680900.0],["2012-01-30",35.628,35.6437,34.7877,35.1803,6571700.0],["2012-01-31",35.4081,36.1541,35.2667,35.9264,7679000.0],["2012-02-01",36.1384,36.9394,36.1305,36.6331,6047800.0],["2012-02-02",36.7902,37.3556,36.5389,36.9001,4440500.0],["2012-02-03",37.4891,39.2088,37.4891,38.7141,8144400.0],["2012-02-06",38.3686,38.4235,37.4812,37.6147,5285700.0],["2012-02-07",37.5597,37.7011,37.0179,37.1357,7334800.0],["2012-02-08",37.0885,38.1262,37.0885,38.0318,7091200.0],["2012-02-09",38.1183,38.7158,37.686,38.5978,5408300.0],["2012-02-10",38.134,38.2441,37.7331,37.9532,3411700.0],["2012-02-13",38.2205,38.5114,37.7331,38.1183,4409400.0],["2012-02-14",37.8667,37.8667,37.3322,37.7174,3352000.0],["2012-02-15",38.6843,39.3211,38.5271,38.6607,9346600.0],["2012-02-16",38.5192,38.9516,38.2519,38.7472,5861500.0],["2012-02-17",38.7786,38.983,38.362,38.3856,4397100.0],["2012-02-21",38.5192,38.5271,37.9925,38.2519,5206200.0],["2012-02-22",38.0947,38.4485,37.8196,37.9296,3633300.0],["2012-02-23",38.307,38.9123,37.9768,38.7551,6867000.0],["2012-02-24",38.7472,38.9123,38.5585,38.7472,4601500.0],["2012-02-27",38.5664,39.2817,38.4092,39.1009,4558700.0],["2012-02-28",39.2031,39.7927,39.1167,39.5962,6558300.0],["2012-02-29",39.5726,40.343,39.4704,39.777,28885100.0],["2012-03-01",39.7062,39.9735,39.266,39.494,6382300.0],["2012-03-02",39.5569,39.6434,39.0459,39.2189,3820800.0],["2012-03-05",39.1953,39.2424,38.5742,38.8179,3265000.0],["2012-03-06",38.362,38.5192,37.8825,37.9454,3384000.0],["2012-03-07",37.9139,38.3935,37.8039,38.1969,3932800.0],["2012-03-08",38.5428,38.9123,38.0947,38.8573,2970500.0],["2012-03-09",38.9752,39.604,38.6843,39.1638,4252600.0],["2012-03-12",39.1481,39.1638,38.2598,38.5035,3295800.0],["2012-03-13",38.8179,40.1622,38.7944,40.0521,4705300.0],["2012-03-14",39.9814,41.6637,39.8635,41.137,9349800.0],["2012-03-15",40.7832,42.607,40.7753,42.1589,23152000.0],["2012-03-16",42.5677,43.2359,42.4419,42.8428,8569900.0],["2012-03-19",43.1887,44.1713,42.9214,43.3145,7638200.0],["2012-03-20",43.1101,43.511,42.7328,43.3381,6386700.0],["2012-03-21",43.8412,44.1084,43.3381,43.5346,5416900.0],["2012-03-22",43.0786,43.4245,42.5048,42.7799,5154000.0],["2012-03-23",42.7957,43.9119,42.7878,43.8176,5961400.0],["2012-03-26",44.1949,44.9574,43.8019,44.926,7381700.0],["2012-03-27",45.0596,45.1933,44.588,44.7137,6781300.0],["2012-03-28",44.8002,45.0439,44.0298,44.7924,4815700.0],["2012-03-29",44.2657,44.5958,43.8726,44.36,4566000.0],["2012-03-30",44.6273,44.7295,43.6368,43.8176,7329900.0],["2012-04-02",43.9355,44.7688,43.5975,44.305,4845500.0],["2012-04-03",44.2892,44.4465,43.849,44.2892,3520700.0],["2012-04-04",43.5896,44.1006,43.2437,43.5424,4819400.0],["2012-04-05",43.3223,44.1949,43.2909,43.7468,4385200.0],["2012-04-09",43.0315,43.0629,42.4104,42.6384,4577900.0],["2012-04-10",42.5048,42.7799,41.2785,41.42,6763000.0],["2012-04-11",41.8602,42.379,41.7501,42.2375,5549500.0],["2012-04-12",42.2296,43.0236,42.0174,42.9607,3357500.0],["2012-04-13",42.8664,42.8821,41.9702,42.0331,3474200.0],["2012-04-16",42.3397,42.7092,41.5536,41.8837,4481500.0],["2012-04-17",42.2297,42.717,41.8287,42.4655,3897800.0],["2012-04-18",42.1903,43.2201,41.9624,42.6541,3687200.0],["2012-04-19",42.5991,42.8035,42.0489,42.3947,4612400.0],["2012-04-20",43.0629,43.228,42.3083,42.3318,6847800.0],["2012-04-23",42.2689,42.6306,41.9309,42.5126,5286700.0],["2012-04-24",42.5755,43.3852,42.4812,42.7328,5737200.0],["2012-04-25",43.1022,43.3066,42.5598,43.173,4368300.0],["2012-04-26",43.0708,43.6132,42.6856,43.1101,4388000.0],["2012-04-27",43.3145,44.2421,43.2752,44.0691,4707400.0],["2012-04-30",43.9041,44.1006,43.3145,43.6132,2518200.0],["2012-05-01",43.456,44.7295,43.456,44.0377,3137000.0],["2012-05-02",43.9041,44.2657,43.4088,44.0849,3783700.0],["2012-05-03",44.2499,44.2892,43.5267,43.6761,3398000.0],["2012-05-04",43.1651,43.4088,42.3083,42.8585,4732500.0],["2012-05-07",42.5126,43.2752,42.5126,42.9607,3069000.0],["2012-05-08",42.9372,43.2673,41.8838,42.5048,5595600.0],["2012-05-09",42.1039,42.3868,41.4435,42.0803,5448800.0],["2012-05-10",42.5284,43.1887,42.5205,42.6934,4575600.0],["2012-05-11",42.2533,43.0236,42.1275,42.7406,4464400.0],["2012-05-14",42.1746,42.3476,41.1212,41.1212,4206300.0],["2012-05-15",40.8225,41.2549,40.2172,40.3115,7022500.0],["2012-05-16",40.587,40.9253,39.564,39.5798,6592600.0],["2012-05-17",39.4617,39.8866,39.1234,39.1863,5340500.0],["2012-05-18",39.2807,39.3909,38.4781,38.6591,5198500.0],["2012-05-21",38.667,39.446,38.4466,39.2493,4339100.0],["2012-05-22",39.3909,40.5083,39.2571,39.5719,4537000.0],["2012-05-23",39.0919,39.7056,38.5647,39.6112,4677000.0],["2012-05-24",40.1148,40.6971,39.9102,40.6971,4834200.0],["2012-05-25",40.5161,40.8545,40.0991,40.2329,2822300.0],["2012-05-29",40.4847,40.9174,40.0676,40.823,2918000.0],["2012-05-30",40.4689,40.4689,39.6978,40.1148,3987900.0],["2012-05-31",40.0676,40.7679,39.4617,40.4217,3733200.0],["2012-06-01",39.446,39.4932,37.7936,38.0847,7070100.0],["2012-06-04",38.187,38.7614,37.7621,38.305,5048300.0],["2012-06-05",38.2421,39.6112,38.1949,39.5561,5720100.0],["2012-06-06",39.9889,40.2879,39.627,39.8237,5408900.0],["2012-06-07",40.5083,40.8781,39.9889,40.2643,5182400.0],["2012-06-08",40.0047,41.3974,39.9496,41.3817,4203100.0],["2012-06-11",41.901,41.9483,40.705,40.7443,4417900.0],["2012-06-12",41.0512,41.964,40.4925,41.7673,4605700.0],["2012-06-13",41.4997,41.7515,40.7207,40.9725,5487800.0],["2012-06-14",41.1692,41.9876,40.886,41.7122,4395100.0],["2012-06-15",42.1135,42.499,41.7751,42.3417,9432200.0],["2012-06-18",42.1764,42.7666,41.964,42.5777,3457200.0],["2012-06-19",42.8217,43.5062,42.7981,43.3174,4147000.0],["2012-06-20",43.404,43.5928,42.5227,42.8295,4547000.0],["2012-06-21",43.16,43.223,41.6492,41.7279,4282100.0],["2012-06-22",42.0427,42.1843,41.5076,41.6492,7725500.0],["2012-06-25",40.7129,41.4289,40.6342,41.067,3150100.0],["2012-06-26",41.1535,42.0584,41.0433,41.8145,3399300.0],["2012-06-27",41.8302,42.0269,41.3581,41.8381,3162900.0],["2012-06-28",41.4053,42.0978,41.1299,42.0663,2883700.0],["2012-06-29",43.1128,43.2072,42.4912,43.0105,3741000.0],["2012-07-02",43.1758,43.1994,42.3495,43.0813,2516100.0],["2012-07-03",42.9554,43.5456,42.9161,43.3567,1309500.0],["2012-07-05",43.0735,43.2623,42.5541,42.9082,1870600.0],["2012-07-06",42.381,42.625,42.263,42.5069,1874100.0],["2012-07-09",42.4046,42.7115,42.0663,42.6722,1683800.0],["2012-07-10",42.3338,43.1522,41.9482,42.1371,2101000.0],["2012-07-11",42.1764,42.7902,41.8853,42.5227,3051100.0],["2012-07-12",42.1214,42.2473,41.6099,41.9876,2489200.0],["2012-07-13",42.0742,42.9476,41.9325,42.8217,2323100.0],["2012-07-16",42.5227,43.9076,42.5227,43.3489,4669100.0],["2012-07-17",43.7895,44.0571,43.0026,43.9312,2692700.0],["2012-07-18",43.7659,43.8368,42.8217,43.1915,4196800.0],["2012-07-19",43.8289,46.1816,43.7581,44.3561,11291500.0],["2012-07-20",44.1672,44.6236,43.6164,43.9705,4140700.0],["2012-07-23",43.1915,43.703,42.6171,43.5141,3546900.0],["2012-07-24",43.5692,44.0256,42.9318,43.2781,3576900.0],["2012-07-25",43.5377,43.8367,42.8059,43.1758,3534700.0],["2012-07-26",43.8839,44.4584,43.6479,44.3482,3540300.0],["2012-07-27",44.7023,45.623,44.2223,45.3239,3368300.0],["2012-07-30",45.2453,45.2925,44.5135,44.7731,2618100.0],["2012-07-31",44.7259,44.7338,44.0492,44.4505,2419800.0],["2012-08-01",44.6236,44.7102,43.7423,43.7817,3025400.0],["2012-08-02",43.223,43.7423,42.6328,43.4118,3686900.0],["2012-08-03",44.1672,45.5915,44.1358,45.3082,4622000.0],["2012-08-06",45.3554,45.4656,44.5764,44.6079,2808800.0],["2012-08-07",44.7731,45.1666,44.419,44.5213,3592900.0],["2012-08-08",44.2142,44.6158,43.8598,44.5449,3498700.0],["2012-08-09",44.4898,44.671,44.0488,44.5371,2439900.0],["2012-08-10",44.2851,44.4268,43.7101,44.1827,3220700.0],["2012-08-13",44.3008,44.3244,43.6235,43.781,2598500.0],["2012-08-14",44.0251,44.2535,43.2848,43.4187,3148500.0],["2012-08-15",43.4187,43.5841,43.151,43.3478,2924600.0],["2012-08-16",43.4266,44.5764,43.3872,44.285,3796300.0],["2012-08-17",44.5607,44.7576,44.0803,44.7261,2507400.0],["2012-08-20",44.4819,44.797,44.2614,44.4898,2442400.0],["2012-08-21",44.5449,45.2222,44.3638,44.4741,3558400.0],["2012-08-22",44.3087,44.5528,43.8519,44.0094,3104000.0],["2012-08-23",43.9228,44.1827,43.6944,43.8125,2499800.0],["2012-08-24",43.7022,44.9466,43.7022,44.7891,4428700.0],["2012-08-27",44.8285,44.9387,44.3559,44.7576,2071100.0],["2012-08-28",44.5056,44.8757,44.2614,44.6316,2036200.0],["2012-08-29",44.7261,44.8363,44.3638,44.4741,2263600.0],["2012-08-30",44.2063,44.3638,43.8046,44.1196,2480400.0],["2012-08-31",44.3874,44.8757,44.096,44.5213,3856700.0],["2012-09-04",44.4977,44.7576,44.2142,44.4898,2768300.0],["2012-09-05",43.9543,44.2614,43.6314,44.2378,35629000.0],["2012-09-06",44.6946,45.1277,44.4426,45.0175,10024400.0],["2012-09-07",45.1277,45.3561,44.4741,45.2144,4794800.0],["2012-09-10",45.3246,45.6475,44.86,44.923,4441800.0],["2012-09-11",44.8678,44.8678,44.1039,44.4741,7757100.0],["2012-09-12",44.7103,45.7578,44.7103,45.616,7650500.0],["2012-09-13",45.5294,46.7738,45.1435,46.4509,5245800.0],["2012-09-14",46.38,47.0494,46.2382,46.758,5748700.0],["2012-09-17",46.6084,46.695,46.1595,46.2776,4088900.0],["2012-09-18",46.0807,46.0807,45.2853,45.5845,3824400.0],["2012-09-19",45.553,45.8129,45.3798,45.6554,4433100.0],["2012-09-20",45.4664,45.8208,45.3246,45.7184,3530900.0],["2012-09-21",46.0965,46.1043,45.0726,45.0962,5362300.0],["2012-09-24",44.7497,45.7106,44.5922,45.1671,3948800.0],["2012-09-25",45.3325,45.5294,44.0015,44.0252,6048500.0],["2012-09-26",44.0488,44.0724,43.4266,43.5368,3984600.0],["2012-09-27",43.9228,44.9702,43.8913,44.86,5858800.0],["2012-09-28",44.6001,45.0569,44.2457,44.8993,4945800.0],["2012-10-01",45.2774,46.254,45.2774,45.7263,3947700.0],["2012-10-02",45.8838,46.0728,45.5215,45.9232,3165000.0],["2012-10-03",45.9862,46.254,45.5924,46.1752,2971500.0],["2012-10-04",46.4588,46.9707,46.2146,46.884,4218600.0],["2012-10-05",47.2936,47.2936,46.2618,46.4666,3266600.0],["2012-10-08",46.2855,46.5454,46.0728,46.506,1959600.0],["2012-10-09",46.38,46.5848,45.9626,46.1988,2837900.0],["2012-10-10",46.2933,46.2933,45.7263,45.8602,2567500.0],["2012-10-11",46.3091,46.6163,45.8996,46.38,2689300.0],["2012-10-12",46.2303,46.5533,45.49,45.8444,4418800.0],["2012-10-15",44.7024,45.6003,44.6946,45.364,7499500.0],["2012-10-16",45.7027,46.0728,45.3955,45.6869,3572000.0],["2012-10-17",46.0334,46.1043,45.3798,45.7027,3480700.0],["2012-10-18",45.5058,45.5767,44.9939,45.1278,5300600.0],["2012-10-19",46.5454,47.9551,46.4036,47.8449,11775500.0],["2012-10-22",48.152,48.3017,47.1046,47.2542,6039400.0],["2012-10-23",46.7423,47.5141,46.4981,47.2699,5923500.0],["2012-10-24",47.4117,47.5613,46.9155,46.9943,3622800.0],["2012-10-25",47.4826,47.6244,47.0179,47.2306,3048100.0],["2012-10-26",46.5926,47.522,46.5611,47.2542,2968700.0],["2012-10-31",47.5141,47.5141,46.8447,47.3881,3082500.0],["2012-11-01",47.5298,48.3647,47.3723,48.3568,4408800.0],["2012-11-02",48.4355,48.6954,48.1048,48.3568,4685100.0],["2012-11-05",48.1835,48.3489,47.4905,47.7897,2567400.0],["2012-11-06",47.8291,48.3962,47.7031,48.0969,2885000.0],["2012-11-07",47.5845,47.5845,46.4259,46.8357,4927900.0],["2012-11-08",46.8279,47.1668,45.3618,45.9451,6017600.0],["2012-11-09",45.748,46.5441,45.5667,46.0081,2984700.0],["2012-11-12",46.0869,46.1027,45.346,45.5746,2252300.0],["2012-11-13",45.3303,45.7874,44.9519,45.1726,2871300.0],["2012-11-14",45.3381,45.4091,44.1243,44.2504,3208600.0],["2012-11-15",43.8957,43.9824,42.9183,43.1705,7143400.0],["2012-11-16",43.2021,44.2189,43.2021,43.9036,5202800.0],["2012-11-19",44.3371,45.8268,44.2425,45.8268,4620200.0],["2012-11-20",45.7559,46.2604,45.48,46.0948,2975500.0],["2012-11-21",46.3076,46.3628,45.7086,45.9608,1434700.0],["2012-11-23",46.2367,46.4811,46.1106,46.4811,882800.0],["2012-11-26",46.0869,46.3628,45.9529,46.2446,2210400.0],["2012-11-27",45.6455,45.8426,45.0859,45.4091,3778500.0],["2012-11-28",45.1017,45.8268,44.9046,45.7795,2422800.0],["2012-11-29",46.0869,46.15,45.4327,45.9214,2341200.0],["2012-11-30",45.7953,45.9923,45.2672,45.4012,3338700.0],["2012-12-03",45.5904,45.8032,45.1411,45.1884,2889600.0],["2012-12-04",45.2199,45.2435,44.6366,44.944,2391400.0],["2012-12-05",45.1174,45.551,44.4948,44.9677,3125600.0],["2012-12-06",45.6613,45.6613,44.4002,45.1411,2946000.0],["2012-12-07",45.4327,45.7007,44.7864,44.9834,3205800.0],["2012-12-10",44.8573,45.5588,44.7549,45.3224,2931400.0],["2012-12-11",45.4485,46.2682,45.4091,45.9214,4002200.0],["2012-12-12",46.0239,46.4338,45.5746,46.0475,3744900.0],["2012-12-13",46.0318,46.1342,45.5037,45.7165,3087700.0],["2012-12-14",45.5746,45.6613,44.6682,44.7943,3363600.0],["2012-12-17",44.9992,45.9293,44.9677,45.7244,3700000.0],["2012-12-18",45.9056,47.2456,45.9056,47.1826,5200100.0],["2012-12-19",47.1747,47.2141,46.2761,46.284,3513900.0],["2012-12-20",46.2525,46.6387,45.9451,46.6229,6657400.0],["2012-12-21",46.3392,46.8042,45.9608,46.418,4359300.0],["2012-12-24",46.3943,46.3943,46.0239,46.15,578100.0],["2012-12-26",46.1973,46.3313,45.4327,45.551,1674500.0],["2012-12-27",45.6298,45.6928,44.4947,45.2041,2365400.0],["2012-12-28",44.8731,45.2435,44.7154,45.0071,2073200.0],["2012-12-31",44.747,45.6771,44.5105,45.6613,2733500.0],["2013-01-02",46.9225,48.2782,46.7412,48.2624,6661100.0],["2013-01-03",47.9944,48.3334,47.5767,47.7264,5730000.0],["2013-01-04",47.9077,48.8378,47.7895,48.8378,4273700.0],["2013-01-07",48.7117,49.5945,48.554,49.563,6413400.0],["2013-01-08",49.2556,49.3501,48.5383,48.9954,3826700.0],["2013-01-09",49.161,49.3974,49.0112,49.1137,2894900.0],["2013-01-10",49.4447,49.5551,48.9718,49.5551,4569400.0],["2013-01-11",49.2556,49.492,48.7432,48.8615,3377400.0],["2013-01-14",49.4841,49.5787,47.9865,48.3018,4904700.0],["2013-01-15",48.1521,48.7511,48.1521,48.6329,2781200.0],["2013-01-16",48.4043,48.6959,48.1284,48.6723,4057700.0],["2013-01-17",48.7748,48.9797,48.2703,48.5462,6044700.0],["2013-01-18",44.6051,45.3224,44.3056,44.9204,27136300.0],["2013-01-22",44.8179,44.8494,44.2031,44.2662,8788900.0],["2013-01-23",44.3923,44.7391,44.2031,44.3292,4814900.0],["2013-01-24",44.3292,44.8731,44.2977,44.8179,5489000.0],["2013-01-25",44.9125,45.1884,44.1558,44.3923,6656200.0],["2013-01-28",44.5972,44.6051,44.0612,44.14,5616300.0],["2013-01-29",43.8799,44.1479,43.4543,43.8405,6769000.0],["2013-01-30",43.7144,44.7076,43.7065,44.5815,5605300.0],["2013-01-31",44.4632,44.7312,44.2819,44.3923,4628900.0],["2013-02-01",44.7549,44.9677,44.3923,44.5342,6329900.0],["2013-02-04",44.2268,44.676,44.1479,44.4475,4016800.0],["2013-02-05",44.7233,45.2199,44.5105,45.0307,4832800.0],["2013-02-06",44.7627,45.6455,44.6997,45.2987,4668200.0],["2013-02-07",45.559,45.6301,44.8017,45.1173,5030000.0],["2013-02-08",45.2672,45.4092,44.8806,45.1804,3733100.0],["2013-02-11",44.9832,45.0305,44.4388,44.6124,3865900.0],["2013-02-12",44.5098,44.5966,43.6499,44.0049,8458900.0],["2013-02-13",44.0207,44.2574,43.429,43.4448,7385400.0],["2013-02-14",43.358,43.8787,43.1845,43.855,6629400.0],["2013-02-15",44.2495,44.2495,42.3482,42.6243,9782600.0],["2013-02-19",42.5928,42.6007,41.7723,41.9064,9927100.0],["2013-02-20",41.2201,41.8039,40.944,41.2359,12105900.0],["2013-02-21",41.1333,41.3542,40.8888,41.1885,6306300.0],["2013-02-22",41.5041,41.5435,40.9598,41.2438,5695700.0],["2013-02-25",41.3779,41.4725,40.0762,40.0762,6376800.0],["2013-02-26",40.4549,40.7152,39.9894,40.6048,6155400.0],["2013-02-27",40.5022,40.8099,40.1709,40.6994,6580800.0],["2013-02-28",40.5495,40.731,40.0289,40.2576,6471200.0],["2013-03-01",39.6107,40.9834,39.6107,40.9203,11378200.0],["2013-03-04",40.8178,41.9932,40.8099,41.9064,9440900.0],["2013-03-05",42.293,43.2712,42.151,42.5612,10804300.0],["2013-03-06",42.8295,43.074,42.5612,42.8452,6279400.0],["2013-03-07",42.8847,43.1608,42.6243,42.932,4861300.0],["2013-03-08",43.2318,43.2634,42.2772,42.7585,4184600.0],["2013-03-11",42.8058,43.4054,42.4745,43.3738,3983100.0],["2013-03-12",43.3896,43.571,42.9478,43.074,5322000.0],["2013-03-13",43.0898,43.4843,43.0188,43.0977,3115700.0],["2013-03-14",43.2476,43.4211,42.7742,43.003,3733800.0],["2013-03-15",43.1214,43.5947,42.8926,43.5395,8652100.0],["2013-03-18",43.0188,43.3738,42.7979,43.1214,3219200.0],["2013-03-19",43.3422,43.3422,41.9459,42.3167,6083000.0],["2013-03-20",42.577,42.6796,42.2378,42.5297,4943900.0],["2013-03-21",42.1905,42.6559,42.1905,42.3719,3292700.0],["2013-03-22",42.3561,42.7269,42.2693,42.6796,2431800.0],["2013-03-25",42.9162,43.1608,42.5218,43.0661,4540100.0],["2013-03-26",43.3107,43.7998,43.2712,43.4369,4867400.0],["2013-03-27",43.1135,43.5553,43.0504,43.2476,2530900.0],["2013-03-28",43.1923,43.3896,43.1135,43.3501,2644600.0],["2013-04-01",43.4369,43.4369,42.1589,42.3482,3320900.0],["2013-04-02",42.4823,43.1371,42.4823,43.0977,4061500.0],["2013-04-03",43.0977,43.1608,42.5533,42.7269,4133600.0],["2013-04-04",42.719,43.4921,42.6638,43.4448,4848600.0],["2013-04-05",42.8847,43.2634,42.4587,43.1608,3679700.0],["2013-04-08",43.0188,43.7604,42.8531,43.713,2752500.0],["2013-04-09",43.784,44.3047,43.7051,44.0286,4490700.0],["2013-04-10",44.1469,44.5729,43.9734,43.9892,3652000.0],["2013-04-11",43.997,44.0365,43.2239,43.2476,4461400.0],["2013-04-12",43.0661,43.2318,42.5297,43.1214,4026000.0],["2013-04-15",42.8847,42.9084,41.8591,41.8907,5634700.0],["2013-04-16",42.2457,42.3719,41.6146,42.0721,4768800.0],["2013-04-17",41.6777,41.9064,41.3779,41.6224,5379800.0],["2013-04-18",41.6934,42.0248,41.2911,41.6461,5486700.0],["2013-04-19",43.3659,44.565,42.9162,44.3126,13367200.0],["2013-04-22",44.4073,44.4467,43.4921,43.6736,4598000.0],["2013-04-23",44.2022,44.6361,43.7762,44.4467,5034500.0],["2013-04-24",44.3757,45.0542,44.3284,45.0147,5587100.0],["2013-04-25",45.0068,45.4013,44.7938,44.9911,4302900.0],["2013-04-26",45.1015,45.2751,44.707,45.0857,3426000.0],["2013-04-29",45.204,45.417,45.1252,45.3697,4659300.0],["2013-04-30",45.354,45.7011,45.2277,45.5827,3219100.0],["2013-05-01",45.5827,45.638,45.0936,45.2435,2752100.0],["2013-05-02",45.2277,46.0087,45.0068,45.8983,3555700.0],["2013-05-03",46.3085,47.0501,46.0719,46.1665,4101300.0],["2013-05-06",46.1271,46.7582,45.9614,46.5846,3410600.0],["2013-05-07",46.6241,46.8607,46.4584,46.6083,3236200.0],["2013-05-08",46.419,47.2158,46.1271,47.2079,3885300.0],["2013-05-09",47.3268,47.3268,46.6529,46.8987,2567000.0],["2013-05-10",47.0096,47.1841,46.6529,47.1841,2723300.0],["2013-05-13",47.081,47.192,46.3833,46.6291,2380700.0],["2013-05-14",46.748,47.414,46.6925,47.2554,3259900.0],["2013-05-15",47.2475,47.7946,47.0414,47.6598,3206900.0],["2013-05-16",47.5092,47.5726,46.7559,46.8987,3575800.0],["2013-05-17",47.1841,48.3258,47.081,48.2307,4108000.0],["2013-05-20",48.1435,49.2059,48.1435,49.0077,3618500.0],["2013-05-21",49.0473,49.4834,48.8333,49.2456,3339300.0],["2013-05-22",49.2614,50.4507,48.5478,48.7936,5850000.0],["2013-05-23",48.3496,48.8888,47.969,48.5558,3538700.0],["2013-05-24",48.2148,48.5399,47.969,48.4685,3903000.0],["2013-05-28",49.1583,49.5865,48.9522,49.0077,5252100.0],["2013-05-29",48.6192,49.1742,48.421,48.8412,3918300.0],["2013-05-30",48.9443,49.9354,48.7936,49.4993,5352900.0],["2013-05-31",49.2138,49.2535,48.31,48.31,5334500.0],["2013-06-03",48.5082,49.1583,48.2148,49.087,3295800.0],["2013-06-04",49.0632,49.3645,48.4527,48.5716,2851700.0],["2013-06-05",48.421,48.6509,47.4854,47.7232,3487200.0],["2013-06-06",47.6757,48.199,47.3109,48.1831,2939900.0],["2013-06-07",48.6113,49.4676,48.5637,49.42,3684100.0],["2013-06-10",49.4279,49.9037,49.3011,49.5865,2270900.0],["2013-06-11",49.079,49.2931,48.5795,48.7302,2624200.0],["2013-06-12",49.0473,49.2456,48.4606,48.6668,2058200.0],["2013-06-13",48.7064,49.5468,48.4923,49.4358,2414700.0],["2013-06-14",49.3169,49.3328,48.0325,48.3734,3501800.0],["2013-06-17",48.6985,49.1901,48.2624,49.1583,3936700.0],["2013-06-18",49.1028,49.3803,48.9918,49.2376,3661900.0],["2013-06-19",49.3566,49.4676,48.857,49.0077,3641500.0],["2013-06-20",48.9364,49.5548,48.6747,48.8571,5222200.0],["2013-06-21",49.2297,49.2852,48.1355,48.6509,4593700.0],["2013-06-24",48.31,48.3655,47.4219,47.5488,3147200.0],["2013-06-25",47.977,48.6985,47.9056,48.4527,2926000.0],["2013-06-26",48.8412,49.0632,48.4844,48.8174,2749400.0],["2013-06-27",49.1583,49.9512,49.0315,49.7054,2650400.0],["2013-06-28",49.4834,50.0464,48.976,49.8006,3694400.0],["2013-07-01",50.086,50.7362,50.0226,50.419,2924300.0],["2013-07-02",50.4587,51.315,50.419,50.9344,4959500.0],["2013-07-03",50.6014,50.8551,50.2129,50.6807,1510700.0],["2013-07-05",51.1643,52.0603,50.974,52.0603,2449100.0],["2013-07-08",52.3853,52.5915,51.759,51.9651,3291200.0],["2013-07-09",52.2743,52.4409,51.8383,51.9572,2890200.0],["2013-07-10",51.9572,51.9572,51.2198,51.4656,3139700.0],["2013-07-11",52.0999,52.2743,51.6163,52.1792,2801100.0],["2013-07-12",52.3219,53.091,52.1871,52.9721,2192500.0],["2013-07-15",53.6222,53.6777,52.4646,53.0038,2027500.0],["2013-07-16",52.9324,53.1861,52.2823,52.869,1973900.0],["2013-07-17",52.9404,53.1703,52.3061,53.0434,3077500.0],["2013-07-18",53.0435,53.535,52.6629,53.1624,3839800.0],["2013-07-19",54.7561,55.5014,54.09,54.8195,5275800.0],["2013-07-22",54.9225,55.0256,54.5499,54.8591,3198300.0],["2013-07-23",54.8987,55.0097,54.5023,54.7164,2417700.0],["2013-07-24",54.8195,55.097,54.4468,54.4865,2191000.0],["2013-07-25",53.9632,54.5182,53.3209,54.4865,3715200.0],["2013-07-26",54.312,54.534,53.8046,54.5182,2549300.0],["2013-07-29",54.2486,54.3438,54.0583,54.2724,1942100.0],["2013-07-30",54.6847,54.8829,54.1218,54.8433,3325100.0],["2013-07-31",54.8116,55.1208,54.312,54.7243,5287900.0],["2013-08-01",55.3295,55.5764,54.8517,55.5047,3170400.0],["2013-08-02",55.3136,55.5207,55.226,55.4171,2535200.0],["2013-08-05",55.242,55.457,55.0508,55.3455,1998300.0],["2013-08-06",55.2977,55.3694,54.8199,55.1782,2698100.0],["2013-08-07",54.9712,54.9712,54.0474,54.0952,3996100.0],["2013-08-08",54.5332,54.796,54.2863,54.4854,2734200.0],["2013-08-09",54.4775,54.8119,54.2863,54.3341,2402000.0],["2013-08-12",54.151,54.5491,53.9439,54.4854,1890200.0],["2013-08-13",54.4536,54.8517,54.0793,54.5969,1386300.0],["2013-08-14",54.5093,54.7562,54.4217,54.4377,1487900.0],["2013-08-15",54.2147,54.35,53.2113,53.3626,2639900.0],["2013-08-16",53.267,53.9041,53.2272,53.482,2403800.0],["2013-08-19",53.2511,53.5298,52.4707,52.4866,2155300.0],["2013-08-20",52.5265,53.3865,52.2955,53.0281,1981500.0],["2013-08-21",52.8609,53.2113,52.4388,52.6857,1853200.0],["2013-08-22",53.0202,53.3785,52.7096,53.0998,1462700.0],["2013-08-23",53.4024,53.4024,52.6379,53.0918,1145800.0],["2013-08-26",53.0202,53.2033,52.5583,52.5583,1352500.0],["2013-08-27",52.0725,52.2637,51.0851,51.2125,2850300.0],["2013-08-28",51.2443,51.4195,50.6869,50.9975,3039300.0],["2013-08-29",50.894,51.6345,50.7188,51.2682,1685500.0],["2013-08-30",51.3319,51.5231,51.1567,51.4036,2026100.0],["2013-09-03",52.0088,52.2398,50.9577,51.2842,1834000.0],["2013-09-04",51.2364,51.9212,51.1328,51.7858,1782400.0],["2013-09-05",51.762,52.5424,51.6983,52.2238,1815000.0],["2013-09-06",52.2716,52.3433,51.2364,52.0646,1699700.0],["2013-09-09",52.1522,52.9405,52.0327,52.9246,1883500.0],["2013-09-10",53.3546,54.1669,53.2033,54.0315,2572900.0],["2013-09-11",54.0634,54.2306,53.6174,53.8484,2218400.0],["2013-09-12",53.8086,54.3023,53.7926,54.1112,2912000.0],["2013-09-13",54.1191,54.2943,53.6094,53.7448,1950400.0],["2013-09-16",54.3023,54.7084,53.7289,53.8723,3057500.0],["2013-09-17",54.0793,55.1384,54.0236,55.0429,3308800.0],["2013-09-18",54.9154,55.4649,54.7004,55.1703,2644900.0],["2013-09-19",55.3853,55.5525,54.8279,54.9792,1911700.0],["2013-09-20",55.019,55.3933,54.9075,55.0269,3306600.0],["2013-09-23",54.7482,54.8199,54.1271,54.5093,2590800.0],["2013-09-24",54.4217,55.2499,54.0315,54.5412,3254500.0],["2013-09-25",54.7243,55.5047,54.4456,55.0986,3168000.0],["2013-09-26",55.0031,55.6162,54.8517,55.0429,1821800.0],["2013-09-27",54.7403,55.0349,54.6288,54.8836,2162800.0],["2013-09-30",54.5332,54.9871,54.2067,54.7402,2940500.0],["2013-10-01",54.9792,55.7436,54.9075,55.5764,2768700.0],["2013-10-02",55.2977,55.3853,54.8517,55.3853,2480500.0],["2013-10-03",55.0747,55.5047,54.4536,54.7721,2289200.0],["2013-10-04",54.8517,56.1339,54.7323,55.9985,3046400.0],["2013-10-07",55.449,55.4649,54.804,54.8517,2587000.0],["2013-10-08",54.8517,55.0588,53.8324,54.0156,3565700.0],["2013-10-09",54.0713,54.4536,53.6413,54.2306,2626300.0],["2013-10-10",55.0269,56.4683,55.011,56.3488,3158600.0],["2013-10-11",56.3409,57.2885,56.2374,57.2647,2294900.0],["2013-10-14",57.0337,57.615,56.6037,57.416,3674400.0],["2013-10-15",57.2806,57.4717,56.7709,57.0098,4403000.0],["2013-10-16",57.2487,57.8539,57.201,57.5354,3925300.0],["2013-10-17",57.416,57.7663,57.0417,57.4558,4603700.0],["2013-10-18",57.9734,58.1247,56.5002,57.0178,6241700.0],["2013-10-21",57.177,57.2965,56.6674,56.755,3603300.0],["2013-10-22",56.8983,57.0337,56.1577,56.54,4767400.0],["2013-10-23",56.4285,56.4285,55.8631,56.1737,3294000.0],["2013-10-24",56.3966,56.4205,55.8392,56.2612,3095400.0],["2013-10-25",56.2135,56.3966,55.7994,56.0462,3311200.0],["2013-10-28",56.0383,56.6435,55.7596,56.3568,2322300.0],["2013-10-29",56.4364,56.8426,56.4125,56.4842,2659100.0],["2013-10-30",56.3966,56.54,55.4888,55.5844,3201700.0],["2013-10-31",55.4092,55.4809,54.6845,54.6845,4563300.0],["2013-11-01",54.7801,55.3057,54.6527,55.2579,2470600.0],["2013-11-04",55.3614,55.4968,55.0747,55.4331,2578600.0],["2013-11-05",55.3455,55.8631,55.0429,55.7118,2748500.0],["2013-11-06",56.3676,56.3676,55.12,55.4159,3264700.0],["2013-11-07",55.6558,55.9037,55.04,55.064,2946500.0],["2013-11-08",55.104,55.9837,55.064,55.6558,3932300.0],["2013-11-11",55.6878,55.9437,55.5518,55.7278,2086100.0],["2013-11-12",55.7118,55.8877,55.4399,55.5918,2515300.0],["2013-11-13",55.4079,56.0397,55.024,56.0317,3378900.0],["2013-11-14",56.0877,56.6875,56.0717,56.5356,2641000.0],["2013-11-15",56.3036,56.7275,56.1756,56.2796,2738800.0],["2013-11-18",56.3356,56.4476,55.4399,55.5198,3286800.0],["2013-11-19",55.5198,55.6558,55.1999,55.3839,2335700.0],["2013-11-20",55.8957,55.9117,54.976,55.024,2884700.0],["2013-11-21",55.3839,55.8637,55.2319,55.6878,2755000.0],["2013-11-22",55.9517,55.9517,55.216,55.6718,3018400.0],["2013-11-25",55.7678,56.6075,55.6638,56.3116,2474500.0],["2013-11-26",56.4156,56.8794,56.2956,56.6315,2322700.0],["2013-11-27",56.8555,57.2633,56.6555,57.1914,1967300.0],["2013-11-29",57.3353,57.7272,57.0394,57.2873,1699700.0],["2013-12-02",58.1031,58.383,57.4713,57.6632,3869000.0],["2013-12-03",57.5193,57.7032,57.0634,57.2873,4238700.0],["2013-12-04",57.0074,58.0951,56.9034,57.8631,3459500.0],["2013-12-05",57.7832,57.9191,57.2633,57.5352,3508500.0],["2013-12-06",58.1991,58.535,57.8472,58.0631,4134500.0],["2013-12-09",58.399,58.6469,58.2231,58.383,2612400.0],["2013-12-10",58.1511,58.5589,57.8711,58.239,1858000.0],["2013-12-11",58.383,58.559,57.3353,57.4713,3254600.0],["2013-12-12",57.3353,57.4953,56.7995,57.1674,2558500.0],["2013-12-13",57.3353,57.4313,56.8554,57.1594,1837800.0],["2013-12-16",57.3913,57.9911,57.2234,57.7272,2232700.0],["2013-12-17",58.1591,58.343,57.1594,57.4153,2010800.0],["2013-12-18",57.4873,58.7909,56.9594,58.7429,3311900.0],["2013-12-19",58.6709,59.0068,58.1991,58.8949,2984300.0],["2013-12-20",59.1348,59.8306,58.8709,59.7666,4705200.0],["2013-12-23",59.9426,60.2465,59.5827,59.9906,1908700.0],["2013-12-24",60.0385,60.3584,59.9586,60.2865,666700.0],["2013-12-26",60.4784,60.7823,60.3024,60.6863,1615100.0],["2013-12-27",60.6783,60.7503,60.3904,60.6064,693500.0],["2013-12-30",60.7583,60.9103,60.4144,60.6384,1429300.0],["2013-12-31",60.7823,61.3502,60.6624,61.2702,1935400.0],["2014-01-02",61.2702,62.1659,61.2622,61.782,3070300.0],["2014-01-03",61.774,62.0619,61.5101,61.854,1940000.0],["2014-01-06",62.0219,62.4378,61.2381,61.2541,3489200.0],["2014-01-07",62.6298,62.7737,61.6861,61.806,5041100.0],["2014-01-08",61.758,62.3179,61.726,62.2619,3035100.0],["2014-01-09",62.4298,62.6538,62.1739,62.2619,3648000.0],["2014-01-10",62.3659,62.5738,61.902,62.3978,2324500.0],["2014-01-13",62.0779,62.3099,60.8943,61.0782,2639600.0],["2014-01-14",61.806,62.1579,61.4381,61.87,2530900.0],["2014-01-15",61.782,61.9979,61.4301,61.6061,3054300.0],["2014-01-16",61.662,61.766,61.0302,61.1342,3130300.0],["2014-01-17",59.0868,59.1108,57.8152,57.8951,10411300.0],["2014-01-21",58.2231,58.495,57.9111,58.0711,6158300.0],["2014-01-22",58.1351,58.359,57.9511,58.1031,4125300.0],["2014-01-23",57.8712,57.8712,56.8315,57.2154,4323900.0],["2014-01-24",56.9754,57.4073,56.4396,56.4396,3768800.0],["2014-01-27",56.4236,56.5835,55.7598,55.9437,3277800.0],["2014-01-28",55.9597,56.8714,55.9277,56.6795,2293300.0],["2014-01-29",56.0477,56.7195,55.8078,55.8797,2906200.0],["2014-01-30",56.4716,57.0314,56.2156,56.7515,2205800.0],["2014-01-31",55.9357,56.7755,55.7598,56.4716,3228800.0],["2014-02-03",56.3996,56.4716,54.8561,55.08,3856900.0],["2014-02-04",55.2799,55.7118,54.6721,54.96,3110800.0],["2014-02-05",54.872,55.056,54.2722,54.912,2667900.0],["2014-02-06",55.153,56.2133,55.0727,56.1651,2295900.0],["2014-02-07",56.3258,57.3701,56.3258,57.354,3471600.0],["2014-02-10",57.354,57.8119,56.9604,57.3299,2091900.0],["2014-02-11",57.2897,57.7396,57.0648,57.2415,3026200.0],["2014-02-12",57.354,57.9163,57.2576,57.5628,2378700.0],["2014-02-13",56.8801,58.1733,56.8801,58.1332,2839800.0],["2014-02-14",57.9966,58.2697,57.9002,58.1572,1587100.0],["2014-02-18",58.3822,58.7196,58.0207,58.1733,1850100.0],["2014-02-19",57.9484,58.3099,56.9524,56.9925,2275300.0],["2014-02-20",56.9443,57.0246,56.3981,56.9041,2789400.0],["2014-02-21",56.9041,57.4664,56.6953,57.0086,2969900.0],["2014-02-24",57.0086,57.9163,57.0086,57.6191,2823400.0],["2014-02-25",57.6833,57.7235,56.8078,57.0648,3350700.0],["2014-02-26",57.1773,57.5307,56.864,57.2978,2298700.0],["2014-02-27",57.3218,58.4223,57.2094,58.334,2609400.0],["2014-02-28",58.5027,59.4987,58.4946,58.9846,2753900.0],["2014-03-03",58.3902,58.4866,57.8119,58.0287,2040100.0],["2014-03-04",58.7035,59.2738,58.35,59.1774,2573000.0],["2014-03-05",59.1614,59.9245,58.8882,59.7317,2438900.0],["2014-03-06",59.8522,60.4305,59.6513,60.2699,2879600.0],["2014-03-07",60.5109,60.9366,60.0289,60.2538,2487000.0],["2014-03-10",60.053,60.4787,59.8281,60.3663,1939100.0],["2014-03-11",60.6635,60.6635,59.571,59.7317,2075200.0],["2014-03-12",59.3381,59.7317,59.2336,59.5951,1936400.0],["2014-03-13",59.9566,60.061,58.2697,58.4224,2876700.0],["2014-03-14",58.2617,58.8882,57.8841,57.9886,2321200.0],["2014-03-17",59.3702,59.4023,58.5107,59.306,1911100.0],["2014-03-18",59.4184,59.4666,58.9123,59.081,1796900.0],["2014-03-19",59.1533,59.6433,58.5027,58.7276,2864800.0],["2014-03-20",58.5428,59.7237,58.5027,59.6674,2724800.0],["2014-03-21",60.3583,61.7961,59.9968,60.5671,6870100.0],["2014-03-24",60.6555,60.9366,60.1494,60.4064,2245600.0],["2014-03-25",60.6554,61.0249,60.3261,60.5028,2884100.0],["2014-03-26",60.7599,61.1214,60.1815,60.2137,2836400.0],["2014-03-27",60.7117,61.3704,60.302,60.9527,3924500.0],["2014-03-28",61.0651,61.539,60.7759,61.1213,2024000.0],["2014-03-31",61.6113,62.2941,61.523,61.9809,2549700.0],["2014-04-01",62.1174,62.2138,61.4989,61.6756,2171700.0],["2014-04-02",61.7399,62.1496,61.4909,61.9728,2521100.0],["2014-04-03",62.0773,62.3986,61.8523,62.2299,2392200.0],["2014-04-04",62.4629,62.5833,61.4829,61.6114,3008700.0],["2014-04-07",61.4668,61.4828,60.2779,60.6876,3864000.0],["2014-04-08",60.6394,61.1294,60.2377,60.792,3051300.0],["2014-04-09",60.9205,61.4025,60.4225,61.3222,3582300.0],["2014-04-10",61.3704,61.4587,59.4987,59.4987,4814300.0],["2014-04-11",58.9605,60.1092,58.6874,59.4746,2741300.0],["2014-04-14",60.1414,60.1976,58.8079,59.4907,2979800.0],["2014-04-15",59.7558,60.5109,59.0891,59.8602,3107700.0],["2014-04-16",60.4627,60.6876,59.9486,60.3743,3643600.0],["2014-04-17",60.7197,60.9607,60.0209,60.1574,4794000.0],["2014-04-21",60.6153,61.0008,60.1895,60.2859,4336400.0],["2014-04-22",60.302,60.8402,60.1172,60.3341,4021800.0],["2014-04-23",60.294,60.5831,60.0691,60.1815,3376400.0],["2014-04-24",60.4948,60.5751,59.8843,60.0369,2729400.0],["2014-04-25",59.8763,60.0369,58.7999,58.9123,3946900.0],["2014-04-28",59.2899,59.5068,58.342,58.5991,6126400.0],["2014-04-29",58.9927,59.1694,58.8079,59.0489,4016100.0],["2014-04-30",59.0569,59.4586,58.824,59.3622,4251700.0],["2014-05-01",59.3622,59.8763,58.9525,59.8682,4774400.0],["2014-05-02",60.053,61.033,59.804,60.9045,5635000.0],["2014-05-05",60.8884,60.9366,60.4065,60.8965,3188900.0],["2014-05-06",60.5109,60.9045,60.053,60.2297,3497800.0],["2014-05-07",60.3823,61.4427,60.3823,61.3864,2835900.0],["2014-05-08",61.2977,62.0155,61.1848,61.4268,3275200.0],["2014-05-09",61.459,61.8139,61.3058,61.6365,2750600.0],["2014-05-12",61.9994,62.7252,61.9994,62.6848,2566500.0],["2014-05-13",62.709,62.8784,62.2413,62.5074,2476800.0],["2014-05-14",62.3219,62.5316,61.338,61.4268,2620700.0],["2014-05-15",61.2816,61.6364,60.7655,61.6284,3354500.0],["2014-05-16",61.459,61.5155,60.6203,61.1042,3325100.0],["2014-05-19",61.0477,61.4187,60.9671,61.3703,2264100.0],["2014-05-20",61.3622,61.4913,60.7493,60.8703,1928600.0],["2014-05-21",61.1284,61.9267,61.0477,61.83,1830300.0],["2014-05-22",61.6929,62.1606,61.6929,61.8139,1936300.0],["2014-05-23",61.6364,62.3219,61.6364,62.2493,1702000.0],["2014-05-27",62.2493,63.0638,62.2251,62.7009,2028500.0],["2014-05-28",62.8864,63.6122,62.8461,63.3461,2939400.0],["2014-05-29",63.3784,63.6284,63.0396,63.4832,2464100.0],["2014-05-30",63.4267,63.9025,63.3945,63.6203,2424900.0],["2014-06-02",63.6445,63.7332,63.0638,63.4106,2454500.0],["2014-06-03",63.2816,63.7654,62.9912,63.5316,2410700.0],["2014-06-04",63.459,63.9348,63.3864,63.8542,2094400.0],["2014-06-05",63.6283,64.4912,63.5558,64.3703,2088300.0],["2014-06-06",64.4429,65.2977,64.338,65.1606,2650900.0],["2014-06-09",65.3219,66.3864,65.2896,66.1202,3341000.0],["2014-06-10",65.9751,66.0961,65.709,65.8945,2537600.0],["2014-06-11",65.7816,65.7816,64.7574,65.1848,3373700.0],["2014-06-12",65.0073,65.5315,65.0073,65.2654,2920700.0],["2014-06-13",65.2493,65.3541,64.6203,64.8945,3259900.0],["2014-06-16",64.8219,65.6444,64.6364,65.3541,3273000.0],["2014-06-17",65.1767,65.7654,65.1364,65.2412,5594400.0],["2014-06-18",65.1767,65.9187,64.6767,65.8461,5820200.0],["2014-06-19",66.1041,66.3057,65.596,66.1283,3867100.0],["2014-06-20",66.4509,67.6525,66.4348,67.2815,6220000.0],["2014-06-23",67.0799,67.3944,66.7332,67.3299,3117500.0],["2014-06-24",67.217,67.5154,66.467,66.4912,3538400.0],["2014-06-25",66.2412,66.6041,66.0799,66.3945,2554600.0],["2014-06-26",66.33,66.5477,65.7574,66.5235,1977300.0],["2014-06-27",65.3703,67.088,65.3703,66.9428,2723100.0],["2014-06-30",66.9348,66.9993,66.5154,66.6122,2349100.0],["2014-07-01",67.0316,67.3622,66.838,66.9509,3252600.0],["2014-07-02",67.1686,67.4831,67.0557,67.4186,2830400.0],["2014-07-03",67.9025,68.5315,67.6686,68.5073,2811500.0],["2014-07-07",67.9912,68.2251,67.1687,67.3945,2501800.0],["2014-07-08",67.1687,67.4267,66.8461,67.1203,2640700.0],["2014-07-09",67.8622,68.5073,67.4831,68.0557,2773000.0],["2014-07-10",66.967,67.8057,66.9267,67.4912,2401700.0],["2014-07-11",67.5557,67.8057,67.1928,67.7089,1934500.0],["2014-07-14",68.2573,68.467,67.6525,67.7493,2608500.0],["2014-07-15",68.0557,68.8622,68.0154,68.467,3029200.0],["2014-07-16",68.588,68.6767,67.7896,68.0477,3356700.0],["2014-07-17",67.7977,67.967,66.459,66.5235,4083900.0],["2014-07-18",67.4832,67.6606,66.1767,66.3622,6368300.0],["2014-07-21",66.3864,66.467,65.9509,66.0638,3595400.0],["2014-07-22",66.0558,66.4428,66.0396,66.2251,3966300.0],["2014-07-23",66.3944,66.4428,66.088,66.1202,2851400.0],["2014-07-24",66.5638,66.6203,66.2654,66.4509,3620000.0],["2014-07-25",66.217,66.5477,65.7816,65.8461,2929600.0],["2014-07-28",67.0235,67.3541,65.4509,65.7493,2386600.0],["2014-07-29",65.7493,66.0557,65.467,65.4751,2139100.0],["2014-07-30",65.709,65.967,65.338,65.7735,2806300.0],["2014-07-31",65.4106,65.467,64.1445,64.1445,3243200.0],["2014-08-01",63.7413,64.5316,63.6042,64.1042,4016700.0],["2014-08-04",64.3541,64.6928,64.0316,64.6928,5056900.0],["2014-08-05",64.2816,64.4509,63.4267,63.5396,3695200.0],["2014-08-06",63.209,63.7735,63.1041,63.5154,2820900.0],["2014-08-07",63.8311,63.8878,63.0459,63.1754,2346400.0],["2014-08-08",63.2402,63.8716,62.9002,63.8554,2279600.0],["2014-08-11",63.9769,64.2278,63.6207,63.7178,1745100.0],["2014-08-12",63.4588,64.2926,63.4588,64.2278,2927200.0],["2014-08-13",64.4707,64.7298,64.2683,64.665,2594000.0],["2014-08-14",64.6892,64.8835,64.4626,64.5921,1611100.0],["2014-08-15",64.8997,64.9564,63.7421,64.1954,2364900.0],["2014-08-18",64.6569,65.1021,64.5759,65.1021,3003500.0],["2014-08-19",65.2721,65.3126,65.1021,65.1507,1687500.0],["2014-08-20",65.1264,65.5878,64.9726,65.5069,2159600.0],["2014-08-21",65.7417,66.2355,65.5474,66.1302,2863900.0],["2014-08-22",66.0978,66.3812,65.7335,65.8145,1458800.0],["2014-08-25",66.2759,66.9154,66.2354,66.4297,2188200.0],["2014-08-26",66.4864,66.5836,66.1707,66.2193,1458000.0],["2014-08-27",66.3731,66.3974,66.1302,66.3488,1556800.0],["2014-08-28",65.9764,66.2112,65.7416,66.0492,1200600.0],["2014-08-29",66.4216,66.7211,66.2111,66.4297,1897900.0],["2014-09-02",66.6564,66.9397,66.2759,66.8507,2808900.0],["2014-09-03",67.0369,67.134,66.7373,66.8102,2207400.0],["2014-09-04",66.9317,67.2717,66.5269,66.7859,1892600.0],["2014-09-05",66.7859,67.0693,66.4945,66.9397,1620600.0],["2014-09-08",66.7212,67.0126,66.2597,66.4459,1906600.0],["2014-09-09",66.3731,66.4297,65.9602,65.9926,1945700.0],["2014-09-10",66.0654,66.5673,65.7335,65.7578,3078700.0],["2014-09-11",65.604,65.8469,65.515,65.7578,2129800.0],["2014-09-12",65.6688,65.7498,65.2964,65.5231,2949600.0],["2014-09-15",65.6688,66.2031,65.5069,65.9764,3621100.0],["2014-09-16",66.0169,66.7778,65.774,66.5269,2891500.0],["2014-09-17",66.7698,67.4093,66.4864,67.0936,4075000.0],["2014-09-18",67.3202,67.9921,67.1664,67.7331,4199200.0],["2014-09-19",68.3402,68.5345,67.9112,68.0569,4328500.0],["2014-09-22",67.9436,68.2836,67.3931,67.4255,2112500.0],["2014-09-23",67.0369,67.3526,66.4136,66.4217,2805900.0],["2014-09-24",66.5512,66.8021,66.1059,66.7212,2158900.0],["2014-09-25",66.5998,66.794,65.5798,65.5798,3232300.0],["2014-09-26",65.6121,66.2274,65.4745,66.0655,2292000.0],["2014-09-29",65.4016,66.4054,65.3692,66.2435,3133600.0],["2014-09-30",66.3326,66.705,66.025,66.0735,3460900.0],["2014-10-01",66.1788,66.3083,65.2235,65.2559,3336100.0],["2014-10-02",65.3126,65.9764,64.8755,65.6769,2721800.0],["2014-10-03",66.4459,66.9155,66.4055,66.6078,3397200.0],["2014-10-06",67.0369,67.1826,66.2355,66.5593,1952600.0],["2014-10-07",66.0088,66.2273,65.4259,65.4259,3123900.0],["2014-10-08",65.6607,67.1421,65.3369,66.9964,3370700.0],["2014-10-09",66.875,67.2716,65.8388,65.9278,2954700.0],["2014-10-10",65.9278,66.4945,65.0373,65.0535,2738900.0],["2014-10-13",64.9483,65.4178,64.2845,64.3412,2987200.0],["2014-10-14",64.4464,65.1507,64.3897,64.7864,2889600.0],["2014-10-15",63.9931,64.9159,63.0054,64.1226,7118000.0],["2014-10-16",63.0216,64.3249,62.544,63.5721,5980200.0],["2014-10-17",61.5159,62.1474,60.7793,61.8721,9753000.0],["2014-10-20",61.7102,62.115,61.524,61.9288,4578800.0],["2014-10-21",62.5683,63.7421,62.0826,63.7097,4667400.0],["2014-10-22",63.5559,63.7664,62.9812,63.0216,3531500.0],["2014-10-23",63.6935,63.8878,63.313,63.4588,2306300.0],["2014-10-24",63.6693,64.2359,63.4993,64.1712,2289700.0],["2014-10-27",64.155,64.5031,63.8393,63.985,2675700.0],["2014-10-28",64.4464,65.4097,64.3978,65.3207,2251700.0],["2014-10-29",65.434,66.2193,65.2316,65.8064,2509500.0],["2014-10-30",65.8955,66.6726,65.7416,66.1626,2227400.0],["2014-10-31",67.0855,67.2474,66.7293,67.0045,2666600.0],["2014-11-03",67.1907,67.4497,66.794,66.9235,2061000.0],["2014-11-04",67.0045,67.0612,66.2517,66.7617,2199400.0],["2014-11-05",66.9397,67.0207,65.8307,66.0574,3954700.0],["2014-11-06",66.3011,66.878,66.0086,66.6911,2413200.0],["2014-11-07",66.8049,67.5524,66.6261,67.1136,2065100.0],["2014-11-10",67.1136,67.6824,67.0649,67.6336,2207100.0],["2014-11-11",66.813,67.6092,66.488,66.7724,3543900.0],["2014-11-12",66.5855,66.6342,66.0249,66.2767,2408300.0],["2014-11-13",66.6342,66.8942,65.9761,66.3011,2632200.0],["2014-11-14",66.1467,66.5936,66.1467,66.4311,2458300.0],["2014-11-17",66.4067,66.4067,65.3017,65.9274,2931000.0],["2014-11-18",66.2199,66.6505,66.0167,66.0492,2596100.0],["2014-11-19",66.1386,66.1874,65.3911,65.5211,2173200.0],["2014-11-20",65.3667,66.2442,65.1798,65.8867,2968100.0],["2014-11-21",66.423,66.553,65.7568,65.9843,2461900.0],["2014-11-24",66.2849,66.813,66.228,66.7074,1767900.0],["2014-11-25",66.7074,67.3249,66.618,67.1624,2393700.0],["2014-11-26",67.3655,67.4386,66.9592,67.2355,1470000.0],["2014-11-28",67.1299,67.9992,67.1055,67.6011,1161900.0],["2014-12-01",67.0649,67.2761,66.7642,66.878,2161000.0],["2014-12-02",66.7399,67.2761,66.6017,66.9024,1964400.0],["2014-12-03",66.6667,67.0892,66.488,66.7724,2333500.0],["2014-12-04",65.8136,66.7805,65.8136,66.6992,2924000.0],["2014-12-05",67.1949,67.6499,66.9755,67.3899,2853200.0],["2014-12-08",67.5767,67.6499,67.0161,67.6011,3581200.0],["2014-12-09",66.6993,67.8611,66.6993,67.658,3188700.0],["2014-12-10",67.6661,67.9261,66.8699,66.943,4792900.0],["2014-12-11",67.0974,67.528,66.7805,66.9349,2138300.0],["2014-12-12",66.4636,66.813,65.123,65.1392,3028100.0],["2014-12-15",65.4155,65.4155,63.8473,64.6842,4607400.0],["2014-12-16",64.083,64.9524,63.1486,63.563,3887600.0],["2014-12-17",63.7173,64.6923,63.4979,64.6842,5072400.0],["2014-12-18",65.2773,66.7642,65.2692,66.7561,4340300.0],["2014-12-19",66.9999,67.3899,66.3986,66.9755,4057100.0],["2014-12-22",66.9511,67.3818,66.6911,67.3493,2040800.0],["2014-12-23",67.7555,68.0643,67.6093,67.6661,1685200.0],["2014-12-24",67.9018,67.9018,67.593,67.6255,1040600.0],["2014-12-26",67.7474,68.0724,67.5849,67.6093,957600.0],["2014-12-29",67.4061,68.2187,67.3005,67.6824,1601200.0],["2014-12-30",67.5118,68.0236,67.3574,67.6905,2069000.0],["2014-12-31",68.113,68.2105,67.0567,67.073,1523200.0],["2015-01-02",67.268,67.6336,66.4068,67.0243,1483200.0],["2015-01-05",66.2767,66.7561,65.1636,65.4805,2678200.0],["2015-01-06",65.5942,65.6267,64.0748,64.2617,2929500.0],["2015-01-07",65.1311,65.3749,64.7655,64.993,2434100.0],["2015-01-08",65.578,66.1305,65.4723,65.6267,2008200.0],["2015-01-09",65.7324,65.838,64.4811,64.4892,2744900.0],["2015-01-12",64.8305,65.0011,63.9042,64.2373,2381200.0],["2015-01-13",64.7979,65.0336,63.0754,63.6929,3944700.0],["2015-01-14",62.9211,62.9211,61.3529,62.3604,4149400.0],["2015-01-15",62.3279,63.6848,62.2711,62.5229,3918800.0],["2015-01-16",62.271,62.7342,61.3854,62.2792,4689900.0],["2015-01-20",62.2629,63.0673,62.1085,62.8804,3296000.0],["2015-01-21",62.6285,63.051,62.2385,62.7342,2486600.0],["2015-01-22",62.531,62.6935,60.7354,61.9135,7580300.0],["2015-01-23",62.2629,63.9611,62.2629,63.051,4822800.0],["2015-01-26",62.7504,63.6198,62.1573,63.5305,4297900.0],["2015-01-27",62.791,63.0348,62.3198,62.3767,3205600.0],["2015-01-28",62.2873,62.4335,60.4754,60.4916,4404900.0],["2015-01-29",60.2885,61.1416,60.0448,60.906,4577700.0],["2015-01-30",60.5323,60.8654,59.4029,59.4841,4937800.0],["2015-02-02",59.8823,60.5485,59.1266,60.4673,3552000.0],["2015-02-03",60.6866,61.426,60.5648,61.3529,2830800.0],["2015-02-04",61.5398,61.816,61.0035,61.1823,3317900.0],["2015-02-05",61.5494,61.9654,61.5167,61.8186,3303500.0],["2015-02-06",62.2591,63.2298,62.0551,62.1775,3805300.0],["2015-02-09",61.7452,62.8464,61.4189,62.5854,2441500.0],["2015-02-10",63.1564,63.3032,62.6098,62.8627,2063000.0],["2015-02-11",62.8954,63.2869,62.7322,63.0748,1923300.0],["2015-02-12",63.654,64.9674,63.5398,64.6819,3961500.0],["2015-02-13",64.7635,65.0245,64.1598,64.3475,3216000.0],["2015-02-17",64.274,65.4895,64.2577,65.2611,3468600.0],["2015-02-18",65.0408,65.2529,64.6656,64.7227,2535300.0],["2015-02-19",64.7635,65.0572,64.5188,64.788,2190700.0],["2015-02-20",64.6085,65.6037,64.0945,65.5792,2590500.0],["2015-02-23",65.5792,65.5792,64.7553,65.31,2397500.0],["2015-02-24",65.1306,65.9301,64.9511,65.669,2225300.0],["2015-02-25",65.4079,65.6037,64.894,64.9837,3103800.0],["2015-02-26",64.8369,65.2366,64.2169,64.5677,2731700.0],["2015-02-27",64.3311,64.7798,64.2087,64.2087,3329200.0],["2015-03-02",64.2087,64.6737,63.8498,64.5677,3486400.0],["2015-03-03",64.5677,64.788,64.2659,64.5595,2257000.0],["2015-03-04",64.4046,64.429,63.8335,64.1598,2340500.0],["2015-03-05",64.1598,64.4209,63.7927,64.3556,2042100.0],["2015-03-06",64.894,65.8403,64.2496,64.429,3088700.0],["2015-03-09",64.3393,65.2774,64.1353,65.1306,3048100.0],["2015-03-10",64.4616,64.5351,63.3848,63.4011,2864700.0],["2015-03-11",63.6704,64.062,63.4012,63.8172,2259600.0],["2015-03-12",64.478,66.5011,64.478,66.4439,4562500.0],["2015-03-13",66.4032,66.4032,64.6656,65.2611,2770500.0],["2015-03-16",65.7832,66.705,65.6934,66.4603,2888900.0],["2015-03-17",66.0769,66.6071,65.8077,66.4847,2201300.0],["2015-03-18",66.0524,66.8192,65.6771,66.5826,2175900.0],["2015-03-19",66.4684,66.5582,65.6935,65.7669,2653800.0],["2015-03-20",66.0524,66.444,65.8811,66.1829,3649600.0],["2015-03-23",66.2971,66.8845,66.2237,66.2808,1731500.0],["2015-03-24",66.0279,66.0442,65.3672,65.3753,2118100.0],["2015-03-25",65.408,65.408,64.3148,64.3148,1918300.0],["2015-03-26",64.2822,64.3638,63.5399,64.0456,2291100.0],["2015-03-27",64.013,64.4617,63.6704,64.1598,2636300.0],["2015-03-30",64.6003,64.9429,64.4943,64.6085,1962700.0],["2015-03-31",64.1027,64.6003,63.9967,64.2985,2666700.0],["2015-04-01",64.3066,65.2937,64.0945,65.155,3607600.0],["2015-04-02",64.9674,65.62,64.8206,65.514,1968500.0],["2015-04-06",64.7961,65.9464,64.5596,65.5222,2099300.0],["2015-04-07",65.1469,65.4895,64.9919,64.9919,2301100.0],["2015-04-08",64.9837,66.1095,64.9756,65.4161,2564200.0],["2015-04-09",65.2937,65.5956,64.9511,65.5548,1856800.0],["2015-04-10",65.4487,65.7995,65.2692,65.7587,2233400.0],["2015-04-13",65.7587,66.3461,65.6119,66.1503,1644200.0],["2015-04-14",66.1503,66.4603,65.8892,66.3624,2773800.0],["2015-04-15",66.5255,67.6758,66.3705,67.5616,3696200.0],["2015-04-16",67.3984,67.8797,67.3168,67.7166,2373400.0],["2015-04-17",67.2189,67.3984,66.7458,66.8926,2752600.0],["2015-04-20",67.1863,67.4147,66.9334,67.0476,1699900.0],["2015-04-21",67.3005,67.3902,66.4847,66.5092,2294900.0],["2015-04-22",66.5255,66.8029,66.1095,66.6968,2543200.0],["2015-04-23",66.6316,67.17,66.5255,66.7784,2361500.0],["2015-04-24",65.3345,66.1258,64.739,65.62,3780700.0],["2015-04-27",65.7342,66.134,65.5058,65.5548,2815700.0],["2015-04-28",65.6853,66.0116,65.31,65.8566,1783500.0],["2015-04-29",65.7505,66.0687,65.1306,65.5548,1899900.0],["2015-04-30",65.4487,65.9545,65.1142,65.9545,4201200.0],["2015-05-01",66.2726,66.8844,66.0524,66.8355,2840000.0],["2015-05-04",66.8926,67.2434,66.7376,67.1047,1934200.0],["2015-05-05",66.8926,67.741,66.8437,67.1129,2760800.0],["2015-05-06",67.4963,67.7002,66.8926,67.4147,3283900.0],["2015-05-07",67.3491,67.4803,66.7261,67.2344,3150900.0],["2015-05-08",67.7016,68.3328,67.3492,68.1689,2767400.0],["2015-05-11",68.1525,68.5787,68.0377,68.2918,2109500.0],["2015-05-12",67.9475,68.1689,67.4147,67.9639,2438900.0],["2015-05-13",68.0213,68.6197,67.8082,68.5705,2172300.0],["2015-05-14",68.9558,69.2673,68.6525,69.2427,2390800.0],["2015-05-15",69.3739,69.4641,68.5214,68.882,3146200.0],["2015-05-18",69.0542,69.4476,68.8574,69.3165,1665600.0],["2015-05-19",69.6034,70.128,69.4231,70.0133,2615600.0],["2015-05-20",69.8821,70.2346,69.6116,69.9641,2119300.0],["2015-05-21",69.8985,70.0378,69.5132,69.7673,2156300.0],["2015-05-22",69.5952,69.9722,69.3574,69.6935,1740500.0],["2015-05-26",69.6608,69.6608,68.4312,68.8165,2833600.0],["2015-05-27",69.2263,69.7182,68.9476,69.3739,2131700.0],["2015-05-28",69.2509,69.4476,68.7591,69.1033,1847900.0],["2015-05-29",69.1689,69.2837,68.3,68.4968,2473600.0],["2015-06-01",68.6935,68.8902,68.1443,68.3574,2129300.0],["2015-06-02",68.3984,69.1034,68.259,68.8165,2427900.0],["2015-06-03",68.8574,69.6034,68.841,69.1033,2221400.0],["2015-06-04",68.4886,69.087,68.0787,68.1935,3164000.0],["2015-06-05",68.7673,69.6854,68.6361,69.628,3965400.0],["2015-06-08",69.7427,69.9805,69.4231,69.628,3476700.0],["2015-06-09",69.4641,70.2674,69.3411,70.1444,2361700.0],["2015-06-10",70.3329,71.3084,70.0051,71.2592,4359300.0],["2015-06-11",71.3084,72.0872,71.1035,71.8577,2939100.0],["2015-06-12",71.7019,71.956,71.415,71.7839,2627500.0],["2015-06-15",71.1363,71.8003,71.1363,71.7183,2810100.0],["2015-06-16",71.6199,72.2347,71.4642,72.1937,2250500.0],["2015-06-17",72.538,72.538,71.8986,72.0052,2870300.0],["2015-06-18",72.2675,72.6692,71.8987,72.5626,2655700.0],["2015-06-19",72.2593,72.7594,72.1528,72.4807,3614800.0],["2015-06-22",72.9561,73.3659,72.9233,73.2184,2140900.0],["2015-06-23",73.7184,73.7676,73.0954,73.2676,1881000.0],["2015-06-24",73.2102,73.4889,73.0135,73.0299,2153800.0],["2015-06-25",73.3496,73.8578,72.5626,72.8331,2431700.0],["2015-06-26",73.0872,73.2184,72.7839,73.0053,3244000.0],["2015-06-29",72.0298,72.5872,71.8577,71.9314,3131100.0],["2015-06-30",72.5626,72.7512,71.8986,72.1118,2827500.0],["2015-07-01",72.9643,72.9643,72.2921,72.6282,2728800.0],["2015-07-02",72.7266,73.0135,72.1528,72.3987,1903700.0],["2015-07-06",71.6527,72.1364,71.5216,71.9314,1999400.0],["2015-07-07",71.8659,72.1036,70.7838,72.0462,2581300.0],["2015-07-08",71.6364,71.7593,70.5953,70.6691,2361700.0],["2015-07-09",71.497,71.8167,71.0707,71.0953,2025700.0],["2015-07-10",71.9888,72.202,71.3986,71.8659,1723600.0],["2015-07-13",72.5708,73.0299,72.2265,72.9807,2058800.0],["2015-07-14",72.7348,73.1364,72.6118,72.9725,1783800.0],["2015-07-15",73.5627,74.2349,72.9889,73.8578,2211300.0],["2015-07-16",74.3086,74.6611,74.1939,74.5628,2067300.0],["2015-07-17",74.2923,74.612,73.9972,74.5874,2401100.0],["2015-07-20",74.6611,75.2923,74.2513,74.9563,2377100.0],["2015-07-21",74.9399,75.4645,74.7595,75.1776,2522000.0],["2015-07-22",75.1038,75.4973,74.8251,75.1284,2484000.0],["2015-07-23",75.1038,75.2513,74.2677,74.407,2646200.0],["2015-07-24",68.4804,68.7755,64.1276,64.644,16800000.0],["2015-07-27",63.9718,65.0703,63.8981,64.4391,7195600.0],["2015-07-28",64.9637,64.9637,63.7751,64.4719,7524100.0],["2015-07-29",64.7096,65.3654,64.6686,65.267,4626500.0],["2015-07-30",65.7589,66.8737,65.6687,66.8081,4276500.0],["2015-07-31",66.8737,66.8901,66.3163,66.6442,3677200.0],["2015-08-03",66.7753,66.972,66.2261,66.9147,3392900.0],["2015-08-04",66.9147,67.1524,66.6114,66.7097,2088400.0],["2015-08-05",67.177,67.3983,66.6688,67.1032,3937500.0],["2015-08-06",67.1691,67.408,66.6089,66.8396,3196300.0],["2015-08-07",66.7243,67.2433,66.123,66.576,2879000.0],["2015-08-10",67.1115,68.1,66.9714,67.9517,2303100.0],["2015-08-11",67.3092,67.4822,66.2548,66.6172,2543800.0],["2015-08-12",66.263,66.6337,65.1839,66.4113,3122100.0],["2015-08-13",66.7078,67.0703,66.2136,66.5266,2448700.0],["2015-08-14",66.1724,67.0208,66.1477,66.9467,1967000.0],["2015-08-17",66.4689,67.3668,66.3124,67.2597,2020200.0],["2015-08-18",67.2268,67.6139,66.6337,66.9384,2414600.0],["2015-08-19",66.4442,66.6172,65.6863,65.9994,4639000.0],["2015-08-20",65.3239,65.7111,65.085,65.1097,2895600.0],["2015-08-21",64.4919,64.9285,63.1162,63.1162,4220400.0],["2015-08-24",59.1375,62.4984,55.7931,60.5708,4382600.0],["2015-08-25",62.4325,62.482,59.4752,59.5164,3577000.0],["2015-08-26",60.645,61.7076,59.6812,61.5758,3699900.0],["2015-08-27",62.449,63.9482,62.2348,63.7258,4724900.0],["2015-08-28",63.4869,63.8576,63.2233,63.6929,2262200.0],["2015-08-31",63.4458,64.3437,63.1574,64.0471,2674300.0],["2015-09-01",62.3419,62.6632,60.8427,61.2216,2813000.0],["2015-09-02",62.2266,62.5561,61.1063,62.0289,2580200.0],["2015-09-03",62.5973,63.7176,62.3501,62.7373,2940000.0],["2015-09-04",61.7406,62.0454,61.098,61.6417,2249800.0],["2015-09-08",62.6055,63.2645,62.3666,63.2563,2613000.0],["2015-09-09",63.8576,64.2365,62.3501,62.4902,2254200.0],["2015-09-10",62.1607,62.9597,62.103,62.4984,2530900.0],["2015-09-11",62.2677,62.5149,61.7076,62.3172,2324400.0],["2015-09-14",62.449,62.8856,62.0206,62.4078,2658200.0],["2015-09-15",62.6055,63.2645,62.5396,62.9021,3328300.0],["2015-09-16",63.0833,63.767,62.762,63.6599,2869600.0],["2015-09-17",63.6681,64.0059,62.243,62.5149,2744500.0],["2015-09-18",61.6499,61.6829,60.4143,60.5955,4956100.0],["2015-09-21",61.131,61.7982,61.0239,61.4358,2219900.0],["2015-09-22",60.5626,60.7768,60.093,60.6944,2188000.0],["2015-09-23",61.0239,61.0239,60.2907,60.5461,2097300.0],["2015-09-24",59.8047,60.3319,59.4588,60.2331,3693200.0],["2015-09-25",61.1392,61.5593,60.8262,60.9992,2522200.0],["2015-09-28",60.612,60.9168,59.3928,59.4505,1993200.0],["2015-09-29",59.4093,59.7141,58.5197,58.9398,2837800.0],["2015-09-30",59.9036,60.0189,59.1128,59.7388,2689600.0],["2015-10-01",59.8294,60.1507,59.1128,60.0848,4221000.0],["2015-10-02",58.6597,60.0271,57.803,60.0271,3122500.0],["2015-10-05",60.4308,62.309,60.4308,62.0289,2538700.0],["2015-10-06",61.6994,62.3501,61.5099,61.963,2336700.0],["2015-10-07",62.3419,62.7455,61.5017,61.7488,2338200.0],["2015-10-08",61.411,61.9959,60.8509,61.8229,2422000.0],["2015-10-09",62.07,62.3666,61.1557,61.3287,2209500.0],["2015-10-12",61.4934,61.6829,60.9662,61.1639,1729900.0],["2015-10-13",61.0157,61.4275,60.6532,60.9086,2340900.0],["2015-10-14",60.958,60.9992,59.5823,59.7718,3287400.0],["2015-10-15",60.2825,61.4028,59.8294,61.3863,2593300.0],["2015-10-16",61.7406,61.8477,61.0898,61.5099,2714200.0],["2015-10-19",61.0733,61.6829,60.9333,61.4852,2429300.0],["2015-10-20",61.4028,61.9136,61.304,61.4358,2173500.0],["2015-10-21",61.79,62.0289,60.6367,60.6944,3235800.0],["2015-10-22",60.7768,62.9185,60.7768,61.7323,4234100.0],["2015-10-23",63.7258,67.062,63.5775,66.8231,6560700.0],["2015-10-26",66.3207,66.6666,65.464,65.6122,3081900.0],["2015-10-27",65.1427,65.5628,65.0273,65.3486,1954300.0],["2015-10-28",65.3568,66.8808,65.2415,66.8396,2264200.0],["2015-10-29",66.6254,67.062,65.8429,66.0653,2011900.0],["2015-10-30",66.3536,66.5019,64.9285,64.9944,2707000.0],["2015-11-02",65.3816,66.3124,65.258,66.0817,2281600.0],["2015-11-03",65.7028,67.0291,65.6946,66.6254,1950900.0],["2015-11-04",66.5842,66.8808,66.2218,66.3536,2290700.0],["2015-11-05",66.9083,66.9083,65.8486,65.8569,3377200.0],["2015-11-06",67.2477,67.5706,66.5606,67.405,3579200.0],["2015-11-09",67.3388,67.5457,66.3205,66.602,2590200.0],["2015-11-10",66.4612,66.8669,65.7079,65.7161,2801000.0],["2015-11-11",66.0307,66.1714,65.1449,65.2939,2420500.0],["2015-11-12",64.8469,64.8469,63.9031,64.0604,3473100.0],["2015-11-13",63.8617,64.4578,63.5057,63.721,2817700.0],["2015-11-16",63.7044,64.4909,63.4809,64.4909,2654000.0],["2015-11-17",64.4081,64.4495,63.1829,63.2243,3353500.0],["2015-11-18",63.7044,64.8303,63.4147,64.8138,3698500.0],["2015-11-19",65.0125,66.2129,65.0125,65.8817,3751800.0],["2015-11-20",66.2874,66.3702,65.3022,65.7824,3013600.0],["2015-11-23",65.8569,65.8569,65.2277,65.2525,1969900.0],["2015-11-24",64.6565,65.4181,64.2508,65.0952,2570300.0],["2015-11-25",65.2774,65.534,64.9048,65.4347,1774900.0],["2015-11-27",65.385,65.6085,64.7972,65.4015,907800.0],["2015-11-30",65.4678,65.8155,64.88,64.9959,2999700.0],["2015-12-01",65.4346,66.1135,65.2028,66.0804,2204900.0],["2015-12-02",65.9065,66.1963,65.1118,65.2111,2570600.0],["2015-12-03",65.4843,65.4843,63.7872,64.019,3035700.0],["2015-12-04",64.4992,65.8651,64.0769,65.7078,2665500.0],["2015-12-07",65.178,65.4512,64.4247,64.8469,2262500.0],["2015-12-08",64.1184,64.3502,63.365,63.6299,2630500.0],["2015-12-09",63.2242,63.9445,61.9907,62.4378,3517600.0],["2015-12-10",62.4129,63.2905,62.2391,62.5951,2428700.0],["2015-12-11",61.5023,61.7175,60.6827,60.9973,2915400.0],["2015-12-14",61.1049,61.8252,60.0121,60.691,3448600.0],["2015-12-15",61.4857,62.5205,61.3284,62.3964,3039200.0],["2015-12-16",63.0752,63.3733,61.5934,63.216,4175800.0],["2015-12-17",63.3733,63.5306,61.494,61.5768,2890000.0],["2015-12-18",61.196,61.196,59.8714,59.9956,5097500.0],["2015-12-21",60.4675,60.8483,59.5651,60.0867,2503300.0],["2015-12-22",60.1198,60.4426,58.8614,60.2439,3367300.0],["2015-12-23",60.5751,61.196,60.4012,61.0056,2361100.0],["2015-12-24",60.9973,61.1794,60.6496,60.8648,810700.0],["2015-12-28",60.5585,60.782,59.8383,60.5585,1569800.0],["2015-12-29",60.9311,61.2539,60.5916,61.0884,1506200.0],["2015-12-30",60.9477,61.0967,60.5668,60.6082,1414600.0],["2015-12-31",60.1943,60.6496,59.7389,59.7555,1722100.0],["2016-01-04",58.5882,58.7041,57.8348,58.5633,3636200.0],["2016-01-05",57.4788,58.406,56.8745,57.5037,5216200.0],["2016-01-06",56.7503,57.6941,56.2784,56.7503,4223300.0],["2016-01-07",54.9207,55.4671,53.6872,53.8776,5638300.0],["2016-01-08",54.4323,54.5482,53.0415,53.174,4731700.0],["2016-01-11",53.6624,54.2584,52.9835,53.6127,3416800.0],["2016-01-12",54.275,54.6144,53.5465,54.4737,3680300.0],["2016-01-13",54.8711,55.1857,52.4951,52.6855,5406000.0],["2016-01-14",52.9918,53.9025,51.75,53.4802,4573000.0],["2016-01-15",51.3278,52.5365,51.1953,52.0315,4827300.0],["2016-01-19",52.7269,52.7352,50.9221,51.4851,3464500.0],["2016-01-20",50.3344,50.8062,48.778,50.3012,5328000.0],["2016-01-21",50.3757,51.5762,50.0943,50.6489,3747300.0],["2016-01-22",51.452,51.8245,50.1026,50.5827,4148100.0],["2016-01-25",50.2433,50.5082,48.422,48.5627,5711500.0],["2016-01-26",48.927,50.086,48.927,49.9866,5619900.0],["2016-01-27",50.7483,53.472,50.7152,52.404,8544900.0],["2016-01-28",52.8097,52.8097,51.4271,52.1474,6491500.0],["2016-01-29",52.5613,54.3909,52.3875,54.3247,6380200.0],["2016-02-01",53.8114,54.1839,52.8097,53.8197,4319500.0],["2016-02-02",52.8428,52.8676,52.0066,52.3295,5195700.0],["2016-02-03",52.7021,52.9918,49.5562,52.2799,6036600.0],["2016-02-04",52.1557,53.2816,52.0232,52.76,4308500.0],["2016-02-05",52.9173,53.5051,51.8576,52.4537,3507800.0],["2016-02-08",51.601,51.7003,49.7548,50.4089,3878300.0],["2016-02-09",49.7052,52.0977,49.4651,51.6755,4424000.0],["2016-02-10",52.0894,53.0829,51.4768,51.5265,3186400.0],["2016-02-11",49.7517,50.7266,48.9435,50.1183,4823200.0],["2016-02-12",51.0015,52.3597,50.5099,52.1097,5528000.0],["2016-02-16",53.0846,54.2678,52.5597,53.5012,4309000.0],["2016-02-17",54.1261,55.0344,54.0512,54.3095,3806000.0],["2016-02-18",54.5594,55.5593,54.3095,54.9344,4272100.0],["2016-02-19",54.5761,54.8927,53.9595,54.7677,2456700.0],["2016-02-22",55.3593,56.4842,55.326,56.4592,3007600.0],["2016-02-23",56.3342,56.3342,54.4261,54.7594,3487000.0],["2016-02-24",53.9678,54.6927,52.868,54.5011,2894800.0],["2016-02-25",54.7927,55.3426,54.0511,55.3426,2642200.0],["2016-02-26",55.601,56.8175,55.526,55.9926,3105800.0],["2016-02-29",55.7676,55.9759,54.7427,54.7677,3404300.0],["2016-03-01",55.5509,56.6591,55.1177,56.6508,4131800.0],["2016-03-02",56.6758,57.609,56.4425,57.609,2397500.0],["2016-03-03",57.4674,58.0423,57.2341,58.0423,2444600.0],["2016-03-04",58.1673,58.6505,57.459,57.984,2939300.0],["2016-03-07",57.4423,58.0089,57.309,57.9256,2002700.0],["2016-03-08",57.3674,57.634,56.6675,57.0674,2713800.0],["2016-03-09",57.5257,57.7423,56.8674,57.2424,2508100.0],["2016-03-10",57.6423,58.3256,56.7591,57.684,2155600.0],["2016-03-11",58.4839,59.2588,58.3339,59.1838,2358000.0],["2016-03-14",58.9755,59.1671,58.1006,58.2673,2550400.0],["2016-03-15",57.734,57.759,56.9174,57.759,3395800.0],["2016-03-16",57.6673,58.3922,57.3674,57.809,3274100.0],["2016-03-17",57.534,58.3756,57.1507,57.909,4067500.0],["2016-03-18",58.1756,59.2588,57.934,58.8005,5089800.0],["2016-03-21",58.5838,59.4837,58.3922,59.0005,2381000.0],["2016-03-22",58.5589,58.9755,58.2839,58.7089,1904900.0],["2016-03-23",58.7589,58.9672,58.3256,58.5006,2603800.0],["2016-03-24",57.859,58.1423,57.3924,58.1256,2090100.0],["2016-03-28",58.1672,58.3006,57.459,57.659,1884400.0],["2016-03-29",57.3507,57.459,56.3092,57.3674,4411700.0],["2016-03-30",57.7423,58.3256,57.5257,57.6173,2050000.0],["2016-03-31",57.6173,58.1506,57.4757,57.7507,3222700.0],["2016-04-01",58.1006,59.1338,57.709,58.9921,2894900.0],["2016-04-04",58.8172,59.0671,58.0923,58.1839,1617400.0],["2016-04-05",56.7425,57.4507,56.4842,57.1007,3455200.0],["2016-04-06",56.6675,57.0091,55.9926,56.8841,3215900.0],["2016-04-07",56.3758,56.6425,55.076,55.476,2842900.0],["2016-04-08",55.8509,56.4258,55.3343,55.5509,2259300.0],["2016-04-11",55.6843,56.4092,55.601,55.9926,3626200.0],["2016-04-12",56.2842,57.0424,56.1675,56.9174,2862000.0],["2016-04-13",57.4924,59.0505,57.4757,59.0255,3366100.0],["2016-04-14",58.8755,60.142,58.7255,59.5504,2871400.0],["2016-04-15",59.7587,60.192,59.2005,59.4421,2862500.0],["2016-04-18",59.0671,59.9087,58.7839,59.7087,1765400.0],["2016-04-19",59.9587,60.7336,59.5421,60.6586,2349100.0],["2016-04-20",61.1169,62.95,61.0836,62.85,4921500.0],["2016-04-21",62.7,63.5749,62.2334,62.2667,2962000.0],["2016-04-22",62.0751,63.1,62.0584,62.9583,1783000.0],["2016-04-25",62.5584,62.8833,62.0584,62.4834,2478000.0],["2016-04-26",62.5167,63.3249,62.1834,63.2916,2686100.0],["2016-04-27",60.9336,62.0751,60.6753,61.9168,6388700.0],["2016-04-28",61.2918,61.8751,60.8169,61.1335,2641800.0],["2016-04-29",60.8169,61.0669,59.8837,60.317,2966500.0],["2016-05-02",60.7169,61.4335,59.992,61.3085,2721000.0],["2016-05-03",60.4586,60.5836,59.5254,59.967,2184500.0],["2016-05-04",59.2921,59.3004,57.7173,58.0589,4057500.0],["2016-05-05",58.2672,58.6005,57.1674,57.5923,5345400.0],["2016-05-06",57.3257,57.8506,57.0174,57.8173,3442600.0],["2016-05-09",58.5839,58.6339,57.7007,57.9923,2788900.0],["2016-05-10",58.3339,59.3921,58.2922,59.2754,2650200.0],["2016-05-11",59.0172,59.5338,58.6172,58.6172,2411900.0],["2016-05-12",58.8016,59.2708,57.687,58.1228,2109900.0],["2016-05-13",57.9468,58.6256,57.2597,57.5781,2459700.0],["2016-05-16",57.4273,58.3742,57.3016,58.0558,2678700.0],["2016-05-17",57.7206,58.3826,57.3267,57.6787,2679000.0],["2016-05-18",57.6787,59.5055,57.5362,59.4803,3636900.0],["2016-05-19",58.9775,60.1591,58.5585,59.1032,3460700.0],["2016-05-20",59.296,59.9747,59.0446,59.4384,2052300.0],["2016-05-23",59.3462,59.9077,59.011,59.2038,1889900.0],["2016-05-24",59.4217,60.2094,58.3239,60.0167,2046000.0],["2016-05-25",60.3686,61.6172,60.2094,61.3993,2767100.0],["2016-05-26",61.1982,61.3071,60.5613,60.8044,1642400.0],["2016-05-27",61.0725,61.8686,60.6116,61.8686,2811300.0],["2016-05-31",62.1703,62.3044,61.0306,61.3742,2363400.0],["2016-06-01",60.7624,61.4412,60.201,61.3574,1594400.0],["2016-06-02",61.3323,61.4915,60.8546,61.4915,1495800.0],["2016-06-03",60.5697,60.6535,59.053,59.9999,3478300.0],["2016-06-06",60.0502,61.4496,59.8239,61.0474,2422700.0],["2016-06-07",61.1731,61.2234,60.6032,60.6284,2249700.0],["2016-06-08",60.1256,60.8044,59.8574,60.4189,3190400.0],["2016-06-09",59.8742,59.8826,58.7764,59.3881,2749900.0],["2016-06-10",58.9105,59.12,58.4831,58.6926,2506000.0],["2016-06-13",58.2066,59.0111,57.7876,57.8211,2488900.0],["2016-06-14",57.4189,57.4189,53.4301,53.9915,14942400.0],["2016-06-15",54.8295,55.4999,54.025,54.1675,9490900.0],["2016-06-16",53.715,54.0083,52.5669,53.8407,5296300.0],["2016-06-17",53.8742,54.3016,53.472,53.7904,6191200.0],["2016-06-20",55.1312,55.2653,53.7736,53.8658,5160200.0],["2016-06-21",54.4021,54.4608,53.2541,53.8407,4496000.0],["2016-06-22",53.8826,54.3351,53.539,53.5725,2670200.0],["2016-06-23",54.2764,55.0139,54.1005,54.972,2948300.0],["2016-06-24",52.4161,53.8658,51.7457,51.8547,8115300.0],["2016-06-27",50.9831,50.9831,48.6284,48.729,8924600.0],["2016-06-28",49.6507,50.0865,49.1563,49.9943,6530600.0],["2016-06-29",50.7569,51.9301,50.4552,51.8882,4470700.0],["2016-06-30",52.3072,53.2373,51.4692,53.2206,6389700.0],["2016-07-01",53.1954,53.2625,52.5669,52.7597,3152500.0],["2016-07-05",52.0725,52.2569,50.8239,50.9999,3331300.0],["2016-07-06",50.4887,51.3686,49.9943,51.3519,2840200.0],["2016-07-07",51.2848,52.4161,51.2848,51.863,4644900.0],["2016-07-08",53.2541,54.4189,52.9021,54.2261,4949000.0],["2016-07-11",54.62,55.6256,54.5194,55.525,4910200.0],["2016-07-12",56.1703,57.0753,56.1368,56.8574,4975400.0],["2016-07-13",56.7653,57.1759,56.1033,56.9329,3611400.0],["2016-07-14",58.0809,58.2401,57.0921,57.6954,3284800.0],["2016-07-15",57.8965,57.972,56.7485,57.1088,5763900.0],["2016-07-18",57.3602,57.4357,56.8323,57.0837,2240300.0],["2016-07-19",56.958,57.0753,56.5725,56.7569,2136000.0],["2016-07-20",57.0167,57.1256,56.2792,56.6563,2895300.0],["2016-07-21",56.5139,57.377,56.3463,56.9748,3503100.0],["2016-07-22",55.7262,56.4217,54.4692,56.1703,8632900.0],["2016-07-25",56.0278,56.8742,55.9356,56.4301,4373700.0],["2016-07-26",56.3965,56.9664,56.0781,56.7234,2997700.0],["2016-07-27",56.5893,57.3937,56.4552,56.9077,3110100.0],["2016-07-28",56.5558,56.7736,55.9608,56.5474,3079700.0],["2016-07-29",56.3044,56.7485,56.1787,56.2122,3632600.0],["2016-08-01",56.3798,56.5893,55.877,56.1703,3418500.0],["2016-08-02",56.0613,56.2206,55.3072,55.5586,4409200.0],["2016-08-03",55.4329,56.1284,55.3072,55.7681,3965400.0],["2016-08-04",55.8271,56.1896,55.709,55.8102,2197400.0],["2016-08-05",56.569,57.6228,56.569,57.412,3695900.0],["2016-08-08",57.5216,58.0274,57.2855,57.471,1749800.0],["2016-08-09",57.4373,57.4963,56.9567,57.1422,1793500.0],["2016-08-10",57.1085,57.1844,56.1559,56.3582,2348300.0],["2016-08-11",56.5184,57.3446,56.3245,57.2771,2660200.0],["2016-08-12",56.8809,57.3783,56.6364,57.3277,2098800.0],["2016-08-15",57.3446,58.0949,57.3446,57.842,2741700.0],["2016-08-16",57.5553,58.137,57.4963,57.8504,2657300.0],["2016-08-17",57.7492,57.8841,57.3024,57.5722,2810200.0],["2016-08-18",57.5722,57.8167,57.4204,57.5047,2443600.0],["2016-08-19",57.3614,57.901,57.3193,57.7998,2473500.0],["2016-08-22",57.7745,58.0106,57.3951,57.901,1878200.0],["2016-08-23",58.1117,58.4405,57.9937,57.9937,1867800.0],["2016-08-24",58.0527,58.449,57.7239,57.8504,2025600.0],["2016-08-25",57.6228,58.2551,57.5553,57.9769,1732500.0],["2016-08-26",58.1708,58.7103,57.96,58.3057,2191900.0],["2016-08-29",58.2804,59.0644,58.078,58.7019,3015200.0],["2016-08-30",58.7019,59.5281,58.7019,59.292,3091200.0],["2016-08-31",59.3426,60.4639,59.3426,60.3627,6129400.0],["2016-09-01",60.3627,60.7758,59.1655,59.9243,5574100.0],["2016-09-02",60.0592,60.6325,59.7473,60.3964,2448200.0],["2016-09-06",60.3711,60.4133,59.4691,59.8484,2561400.0],["2016-09-07",59.5281,60.5313,59.3848,60.506,2523100.0],["2016-09-08",60.388,61.0624,60.2699,60.936,2686100.0],["2016-09-09",60.7168,60.995,60.3711,60.4049,4064000.0],["2016-09-12",59.958,61.3491,59.3848,61.1215,3288800.0],["2016-09-13",60.2868,60.6662,59.4691,60.0424,3504000.0],["2016-09-14",59.9412,60.1182,59.2499,59.5112,2776600.0],["2016-09-15",59.4185,59.9496,58.7525,59.8484,3086100.0],["2016-09-16",59.4691,59.5281,58.8283,59.1909,3214900.0],["2016-09-19",59.4859,60.1351,59.3679,59.84,3156000.0],["2016-09-20",60.2362,60.447,59.3342,59.4859,2514900.0],["2016-09-21",59.663,60.5145,59.4944,60.4302,4076400.0],["2016-09-22",60.506,60.8854,60.4133,60.8179,3290800.0],["2016-09-23",60.4807,60.9107,60.0676,60.0929,3099400.0],["2016-09-26",60.0508,60.4048,59.5196,59.6967,3075300.0],["2016-09-27",59.4185,60.5566,59.1403,60.5313,2405500.0],["2016-09-28",60.5145,60.7758,59.6967,60.4892,2498600.0],["2016-09-29",60.3795,60.6999,58.5838,59.3173,3169000.0],["2016-09-30",59.7473,60.8601,59.5449,60.5566,3198800.0],["2016-10-03",60.3627,61.2732,60.329,60.8095,3557400.0],["2016-10-04",61.0877,61.7369,60.9191,61.3407,4098400.0],["2016-10-05",61.5514,62.4451,61.5514,62.1331,3126200.0],["2016-10-06",62.0741,62.1753,61.0287,61.5767,3262300.0],["2016-10-07",61.661,62.1415,61.2816,61.5851,2695100.0],["2016-10-10",62.0488,62.2933,61.7453,61.8212,1760100.0],["2016-10-11",61.7537,61.9139,60.5735,60.8348,2254700.0],["2016-10-12",60.5313,61.0625,60.4807,60.7505,2231700.0],["2016-10-13",60.1435,60.4386,59.4353,59.9159,4824400.0],["2016-10-14",60.4554,60.8685,60.0508,60.3037,2872600.0],["2016-10-17",60.624,61.0034,60.4807,60.5144,3899900.0],["2016-10-18",61.2479,61.3491,60.4133,60.6915,3121000.0],["2016-10-19",60.7842,62.1753,60.7505,62.0657,3347600.0],["2016-10-20",62.1837,63.4314,61.8465,62.816,4502800.0],["2016-10-21",62.2343,63.3134,62.1331,63.1364,3947400.0],["2016-10-24",63.5832,63.8445,63.423,63.5663,3107600.0],["2016-10-25",63.4736,63.8867,63.2375,63.5579,4391800.0],["2016-10-26",61.9476,64.207,61.5008,63.5916,4732300.0],["2016-10-27",63.8192,63.9541,62.639,63.0605,2693300.0],["2016-10-28",63.1111,63.305,62.3439,62.9172,3780500.0],["2016-10-31",63.3387,63.3471,62.2511,62.4198,3469500.0],["2016-11-01",62.7485,62.816,61.054,61.7369,3967300.0],["2016-11-02",61.6104,61.8296,60.8601,61.2142,4032200.0],["2016-11-03",61.3744,61.7622,60.8264,60.9697,5653300.0],["2016-11-04",61.0371,62.1247,60.6241,61.6273,3646700.0],["2016-11-07",62.6221,63.2291,62.6221,63.0942,4126500.0],["2016-11-08",62.2933,62.2933,60.9528,61.4081,6617900.0],["2016-11-09",62.4338,64.9854,62.0947,64.6803,13256900.0],["2016-11-10",64.9939,67.554,64.9939,67.1641,7306100.0],["2016-11-11",66.7571,68.8764,66.7402,68.656,4614800.0],["2016-11-14",68.6475,71.055,68.6221,71.0042,5506700.0],["2016-11-15",69.7495,70.0971,67.7066,69.6393,6241500.0],["2016-11-16",68.1304,68.6645,67.3421,68.0033,3710600.0],["2016-11-17",68.0287,69.1392,67.2403,69.1392,3073000.0],["2016-11-18",68.9951,69.8428,68.7238,69.5207,2306500.0],["2016-11-21",70.131,70.6566,69.5715,70.5379,3128900.0],["2016-11-22",70.699,71.1059,69.8767,70.0123,3812800.0],["2016-11-23",70.2497,71.8858,70.2497,71.7332,3417000.0],["2016-11-25",71.428,71.8773,71.1567,71.6908,1582700.0],["2016-11-28",71.1313,71.6739,70.4362,70.5634,3390900.0],["2016-11-29",70.716,70.8262,69.8937,70.0208,2242700.0],["2016-11-30",71.0381,71.6569,70.6312,71.2415,3800700.0],["2016-12-01",71.5891,73.5558,71.3517,73.4201,5276900.0],["2016-12-02",73.3015,73.4286,72.2079,72.903,5086800.0],["2016-12-05",73.3099,74.0474,73.2336,73.5049,4257200.0],["2016-12-06",73.7507,74.5052,72.6487,74.4628,3407500.0],["2016-12-07",74.2594,76.1158,73.9711,75.9378,2912300.0],["2016-12-08",76.2261,77.4637,75.514,76.811,3180800.0],["2016-12-09",76.811,76.8279,75.7429,76.6753,3428100.0],["2016-12-12",76.421,77.2094,75.5479,75.8022,3387900.0],["2016-12-13",76.0734,76.3617,74.8697,75.8276,2911800.0],["2016-12-14",75.2766,76.3956,74.6747,75.4038,3596800.0],["2016-12-15",75.9294,77.6841,75.4801,76.5991,3586200.0],["2016-12-16",76.8534,76.8534,75.4885,76.0141,9370400.0],["2016-12-19",76.26,76.4549,75.5479,76.3278,3258100.0],["2016-12-20",76.7262,77.0059,76.2938,76.8194,2066500.0],["2016-12-21",76.9636,77.0653,76.4041,76.6669,2460600.0],["2016-12-22",76.2345,76.3193,75.1325,75.6072,2620800.0],["2016-12-23",75.7428,76.4549,75.5479,76.0226,2980000.0],["2016-12-27",76.4888,76.4888,75.9972,76.0904,2026000.0],["2016-12-28",76.2854,76.2854,74.4628,74.7595,2231800.0],["2016-12-29",74.9545,75.0732,73.7084,73.844,2102700.0],["2016-12-30",73.8185,74.2509,73.1404,73.9542,2424800.0],["2017-01-03",75.0647,75.9548,74.4204,75.336,3441100.0],["2017-01-04",75.5564,76.9466,75.5564,76.5482,2630900.0],["2017-01-05",76.1582,76.2345,74.2594,74.9206,2223900.0],["2017-01-06",75.2512,75.5987,74.6747,75.1071,1795800.0],["2017-01-09",74.785,74.9375,74.0898,74.1237,2122800.0],["2017-01-10",74.4374,75.7598,74.1238,75.4292,3141200.0],["2017-01-11",75.4377,75.6581,74.6069,75.5648,1885100.0],["2017-01-12",75.2088,75.319,73.5642,74.5052,2064300.0],["2017-01-13",74.9545,76.0734,74.9545,75.319,2327800.0],["2017-01-17",74.768,74.768,72.9454,73.2167,2192300.0],["2017-01-18",73.6999,74.022,72.7081,73.9881,1706400.0],["2017-01-19",74.0644,74.2509,73.1913,73.5134,1696700.0],["2017-01-20",73.5134,74.5985,73.488,74.039,1684500.0],["2017-01-23",73.7932,74.412,73.3354,73.6406,2821000.0],["2017-01-24",74.1915,75.5648,73.7423,75.2173,2711800.0],["2017-01-25",74.4543,75.302,73.8525,74.9206,5304100.0],["2017-01-26",75.0223,76.0565,74.4458,76.048,3004700.0],["2017-01-27",76.26,76.2939,75.3868,75.5733,2195200.0],["2017-01-30",75.5733,75.5733,74.0729,75.2851,3550400.0],["2017-01-31",74.8358,75.1579,73.4795,74.0813,2880400.0],["2017-02-01",74.6832,75.4038,73.9457,74.1831,2263100.0],["2017-02-02",73.5303,73.7507,72.7674,73.1912,2147700.0],["2017-02-03",74.5476,74.6663,73.4625,74.5306,2891200.0],["2017-02-06",74.0475,74.9375,73.9033,74.2763,1430600.0],["2017-02-07",74.6832,74.9545,73.9203,74.6917,3514000.0],["2017-02-08",74.2594,74.5222,73.7931,74.2085,2052600.0],["2017-02-09",74.2085,75.537,74.183,75.4007,1809200.0],["2017-02-10",75.6988,75.6988,75.0175,75.2815,1617300.0],["2017-02-13",75.5966,76.2864,75.5455,75.818,1791300.0],["2017-02-14",75.801,77.0784,75.537,76.7974,2148200.0],["2017-02-15",77.0614,77.8022,76.3119,77.4361,2297700.0],["2017-02-16",77.4787,77.7086,76.4908,77.0784,1801000.0],["2017-02-17",76.9336,78.3814,76.7122,78.1855,4044700.0],["2017-02-21",78.0918,79.6843,78.0151,79.0711,3825200.0],["2017-02-22",78.705,79.4033,78.4239,79.1052,1821400.0],["2017-02-23",79.4118,79.6417,79.1052,79.548,2143000.0],["2017-02-24",78.7986,79.0286,78.1514,78.8668,2252300.0],["2017-02-27",78.6794,79.812,78.3984,79.7609,1730400.0],["2017-02-28",79.2329,79.9909,79.1904,79.9313,3122400.0],["2017-03-01",80.9021,82.5372,80.7403,81.8559,3387900.0],["2017-03-02",81.9325,82.0347,80.289,80.3315,1625900.0],["2017-03-03",80.2123,80.5955,79.4799,79.9994,2539200.0],["2017-03-06",79.6247,79.778,79.0711,79.1989,1936800.0],["2017-03-07",79.2585,79.4884,78.7646,79.0456,1641300.0],["2017-03-08",80.0675,80.4167,78.5857,78.6879,2028600.0],["2017-03-09",79.003,79.4969,78.2195,78.441,1653500.0],["2017-03-10",79.0456,79.1989,77.9811,78.5091,1644300.0],["2017-03-13",78.5176,78.6965,78.0492,78.1685,1830200.0],["2017-03-14",77.8023,78.1599,77.3083,78.1344,1730800.0],["2017-03-15",77.5042,78.3132,75.9032,76.5759,3179000.0],["2017-03-16",76.9677,77.5723,76.61,76.8229,1781900.0],["2017-03-17",77.0102,77.2402,74.9494,75.1367,3388300.0],["2017-03-20",75.0345,75.1367,73.7316,73.9019,2802000.0],["2017-03-21",74.1744,74.1744,70.9724,71.2364,4559000.0],["2017-03-22",70.751,71.9092,69.959,71.262,3133700.0],["2017-03-23",71.1938,72.4372,70.8787,71.3471,2671200.0],["2017-03-24",71.526,71.9773,70.8362,71.3642,1966100.0],["2017-03-27",69.7717,70.5722,69.2522,69.942,4282100.0],["2017-03-28",69.8398,72.071,69.7461,71.6793,3789300.0],["2017-03-29",72.2924,72.5479,71.56,72.1136,2488400.0],["2017-03-30",72.2328,74.3107,71.9773,74.2085,4081700.0],["2017-03-31",73.8083,74.2937,73.4761,73.7997,2661900.0],["2017-04-03",73.9871,74.0126,72.1051,73.0674,3158800.0],["2017-04-04",72.7097,73.1525,72.4883,72.6075,1840300.0],["2017-04-05",73.7316,73.7657,71.5175,71.6452,2483700.0],["2017-04-06",71.4749,72.1732,70.2996,71.7303,4378900.0],["2017-04-07",70.8958,71.8155,70.504,71.1427,2767300.0],["2017-04-10",71.1512,71.3812,70.2826,70.487,2463300.0],["2017-04-11",70.1719,70.7766,69.5077,70.7595,2351200.0],["2017-04-12",70.3763,70.8276,69.8568,70.1889,2317100.0],["2017-04-13",69.8739,70.6488,68.8945,68.9967,3400100.0],["2017-04-17",68.622,70.7084,68.1707,70.6829,3759400.0],["2017-04-18",70.2997,70.8702,69.1159,69.7461,3119400.0],["2017-04-19",70.1975,70.6148,69.4736,69.7546,2157800.0],["2017-04-20",70.1123,71.5771,70.1123,71.296,2945300.0],["2017-04-21",71.2279,71.5004,70.3848,70.4018,2524900.0],["2017-04-24",72.071,72.4287,71.6537,72.1136,2897700.0],["2017-04-25",72.7012,73.2632,72.5734,72.88,3480200.0],["2017-04-26",69.8313,71.7559,69.8228,70.734,7440300.0],["2017-04-27",70.8447,71.2109,70.0527,70.0953,3611600.0],["2017-04-28",69.3459,69.976,68.0514,68.4517,6153800.0],["2017-05-01",69.1244,69.8228,68.7753,69.4651,3555300.0],["2017-05-02",69.4736,70.2315,68.9541,70.223,3046100.0],["2017-05-03",69.8994,70.5296,69.6439,70.2486,2456600.0],["2017-05-04",70.6999,70.8617,69.976,70.2486,3176200.0],["2017-05-05",70.5807,70.6743,69.8313,70.0612,2326600.0],["2017-05-08",70.1208,70.1804,69.695,69.9335,1760800.0],["2017-05-09",70.0016,70.5211,69.678,70.1038,2786100.0],["2017-05-10",69.8483,70.206,69.431,69.5502,2831700.0],["2017-05-11",69.3106,69.5588,68.1724,68.6003,3771600.0],["2017-05-12",68.3179,68.7715,67.3423,67.9499,3953300.0],["2017-05-15",68.472,69.7899,68.472,69.4476,2563500.0],["2017-05-16",69.5845,69.6786,68.9427,69.0539,1985200.0],["2017-05-17",69.0539,69.0539,66.8973,67.154,3149600.0],["2017-05-18",67.1455,68.5832,67.0428,67.8386,5927100.0],["2017-05-19",68.0954,69.4047,67.8215,68.6944,2796300.0],["2017-05-22",69.0881,69.2593,67.8472,68.1468,2404800.0],["2017-05-23",68.1981,69.0453,67.7017,68.7543,1995100.0],["2017-05-24",68.7629,68.7629,68.2494,68.3949,1582300.0],["2017-05-25",68.3778,68.8999,67.7616,68.0441,2122400.0],["2017-05-26",68.0355,68.5575,67.6761,68.2837,2365600.0],["2017-05-30",67.9499,68.1125,66.9486,66.9914,2361700.0],["2017-05-31",67.0856,67.0856,65.083,65.8276,4272400.0],["2017-06-01",66.2897,66.7261,65.7334,66.6833,3298700.0],["2017-06-02",66.2555,67.0428,65.819,66.7861,2529400.0],["2017-06-05",66.7946,67.4621,66.5636,67.0342,2017300.0],["2017-06-06",66.555,67.1198,65.9816,66.9829,2507300.0],["2017-06-07",67.1968,68.0526,66.9315,67.522,2442400.0],["2017-06-08",67.522,68.6003,67.4279,67.967,2328600.0],["2017-06-09",68.5233,68.8228,67.8729,68.5233,3484200.0],["2017-06-12",68.5918,69.2849,68.1296,68.6089,2638200.0],["2017-06-13",68.8913,69.2507,68.335,68.9512,2690700.0],["2017-06-14",68.0013,68.6346,67.1455,68.5404,2858400.0],["2017-06-15",68.1296,69.7899,68.0269,69.6187,3871300.0],["2017-06-16",69.7129,69.8755,69.2593,69.5845,3266400.0],["2017-06-19",69.9439,70.1322,69.5674,69.9439,3232200.0],["2017-06-20",69.8583,69.961,69.3962,69.5075,2695800.0],["2017-06-21",69.5759,69.5759,69.0539,69.2165,2602300.0],["2017-06-22",69.0881,69.1737,68.5233,68.7972,2241000.0],["2017-06-23",69.1052,69.1309,67.9242,68.0526,3163900.0],["2017-06-26",68.3692,69.1822,68.1382,68.9683,2149000.0],["2017-06-27",69.1908,70.3804,69.1138,69.6444,2045500.0],["2017-06-28",70.2777,71.4758,70.2178,71.0136,3789300.0],["2017-06-29",69.961,71.0308,68.8656,69.7214,6081700.0],["2017-06-30",70.1921,71.1848,69.8241,70.7056,2969600.0],["2017-07-03",71.3902,72.2973,71.219,71.51,1558400.0],["2017-07-05",71.3645,71.7239,70.2178,70.774,2883500.0],["2017-07-06",70.4488,70.9794,70.1236,70.2691,3517800.0],["2017-07-07",70.7398,70.7569,70.1065,70.6029,1635300.0],["2017-07-10",70.5002,70.5858,70.1407,70.2178,2387600.0],["2017-07-11",70.2435,70.3119,69.148,69.3534,2743500.0],["2017-07-12",69.3106,70.5002,69.0111,70.3461,2477500.0],["2017-07-13",70.3889,70.8425,70.1921,70.6799,1641400.0],["2017-07-14",70.0381,70.911,69.4732,70.6029,1966200.0],["2017-07-17",70.5259,70.6799,70.0809,70.3205,1922600.0],["2017-07-18",69.9354,70.0637,69.2935,69.807,1343000.0],["2017-07-19",70.1322,70.1664,69.1224,69.6444,3167500.0],["2017-07-20",69.4989,69.7642,68.4976,69.3277,4966700.0],["2017-07-21",73.059,75.5151,72.3573,75.2584,9687000.0],["2017-07-24",74.8989,74.9246,74.1544,74.5566,3908500.0],["2017-07-25",75.3097,75.4809,74.163,74.531,3267400.0],["2017-07-26",74.608,74.6422,73.2729,73.35,2504300.0],["2017-07-27",73.5297,73.5554,72.2289,72.5712,2884200.0],["2017-07-28",72.614,72.8622,71.724,72.7167,3164200.0],["2017-07-31",73.1018,74.1544,72.8793,73.7522,2927400.0],["2017-08-01",74.1459,74.2229,73.2901,73.6067,2276400.0],["2017-08-02",73.4698,73.6153,73.0675,73.35,2696300.0],["2017-08-03",73.35,73.6251,72.6449,72.7309,2505000.0],["2017-08-04",73.3672,73.4445,72.4472,72.5761,2624000.0],["2017-08-07",72.7567,73.4445,72.5503,73.2124,1388300.0],["2017-08-08",73.1092,75.1212,73.1092,73.5219,1993600.0],["2017-08-09",73.0491,73.3242,72.6106,73.2038,1338100.0],["2017-08-10",72.6535,72.7739,71.3552,71.4154,2037000.0],["2017-08-11",71.6819,71.7679,70.7877,71.1919,1989300.0],["2017-08-14",72.0603,72.8341,71.8195,72.4472,1782700.0],["2017-08-15",73.0232,73.1866,71.6389,72.3526,2313700.0],["2017-08-16",72.8513,73.0834,71.8797,72.0689,1192600.0],["2017-08-17",72.0431,72.258,70.4696,70.4954,1758100.0],["2017-08-18",70.2289,70.9253,69.9193,70.0999,2415300.0],["2017-08-21",70.1945,70.2719,69.7216,70.0053,1409900.0],["2017-08-22",70.2547,70.5642,69.4637,70.0225,1878500.0],["2017-08-23",69.6614,70.6072,69.6442,69.8936,1150800.0],["2017-08-24",70.0741,70.3664,69.7818,70.0139,908800.0],["2017-08-25",70.2891,70.8221,70.0225,70.0655,1204500.0],["2017-08-28",70.2375,70.2977,69.0853,69.2573,1356100.0],["2017-08-29",68.5694,68.707,67.8644,68.5608,3162800.0],["2017-08-30",68.5609,69.4293,68.3803,68.8618,2096300.0],["2017-08-31",69.2315,69.3519,68.3545,68.4491,3606100.0],["2017-09-01",68.664,69.4378,68.4491,69.0509,2438600.0],["2017-09-05",68.4749,68.5695,67.3056,67.6323,2581400.0],["2017-09-06",67.916,68.7844,67.7526,68.3287,3434300.0],["2017-09-07",68.3803,68.4233,66.8584,67.2626,3655300.0],["2017-09-08",66.5919,67.5463,66.1878,67.2454,2945500.0],["2017-09-11",67.8214,68.4577,67.4001,67.9762,2388400.0],["2017-09-12",68.2599,68.7844,68.088,68.4147,2270300.0],["2017-09-13",68.3029,69.2831,68.0966,68.965,3485200.0],["2017-09-14",68.9306,69.2831,67.4603,67.6666,4228500.0],["2017-09-15",67.5807,68.8962,67.5549,68.8188,4445800.0],["2017-09-18",68.9478,69.2487,68.5178,68.9993,3766200.0],["2017-09-19",68.9563,69.9623,68.9563,69.6098,2693700.0],["2017-09-20",69.8248,70.5642,69.3433,70.3321,3187500.0],["2017-09-21",70.1257,70.633,69.5496,70.1429,2699800.0],["2017-09-22",69.9107,70.5728,69.7732,70.4524,1716700.0],["2017-09-25",70.4094,71.1231,70.3235,70.9167,1812300.0],["2017-09-26",71.0887,71.4928,70.719,71.1919,1735000.0],["2017-09-27",72.0517,72.6019,71.5186,72.1634,2402300.0],["2017-09-28",72.1806,72.6105,71.6562,72.3268,1997800.0],["2017-09-29",72.5331,72.9802,72.0517,72.7911,1978100.0],["2017-10-02",73.0662,73.969,72.8169,73.8744,3815400.0],["2017-10-03",73.883,74.2786,73.5391,74.2614,2660000.0],["2017-10-04",74.2872,74.4677,73.9175,74.2356,2034200.0],["2017-10-05",74.3387,75.1727,73.9776,74.8804,1681700.0],["2017-10-06",74.846,74.9922,74.313,74.8374,1914800.0],["2017-10-09",75.2243,75.4221,74.8546,75.061,1436100.0],["2017-10-10",75.104,75.6543,74.9836,75.061,1299200.0],["2017-10-11",75.2329,75.2329,74.5537,74.5881,1570400.0],["2017-10-12",74.2872,74.4591,72.6535,72.7309,2795700.0],["2017-10-13",72.4816,73.7971,72.1204,73.3929,1931700.0],["2017-10-16",73.7627,74.6913,73.5305,74.6741,2217300.0],["2017-10-17",74.7859,74.7859,73.8659,74.0034,1450500.0],["2017-10-18",74.227,74.6053,73.9002,74.5107,1167600.0],["2017-10-19",73.7799,75.2329,73.5993,75.2157,2045100.0],["2017-10-20",76.1443,77.1073,76.0068,77.0987,3763100.0],["2017-10-23",77.0471,77.3825,76.5312,77.1417,2221200.0],["2017-10-24",77.3309,77.3825,76.3421,76.9698,2685200.0],["2017-10-25",78.3282,79.1021,77.3567,78.0875,5992500.0],["2017-10-26",78.2423,79.7211,78.2251,79.5492,3210100.0],["2017-10-27",79.6781,79.9447,79.1021,79.7727,2235500.0],["2017-10-30",79.188,80.3058,79.188,79.4718,1847600.0],["2017-10-31",79.6437,79.9619,79.1107,79.2568,2184700.0],["2017-11-01",79.6695,79.9533,78.5948,79.0161,1701800.0],["2017-11-02",78.6636,79.6953,78.2423,79.489,1337100.0],["2017-11-03",79.1794,79.446,78.6034,78.7581,2052000.0],["2017-11-06",78.9731,79.4202,78.526,79.36,1369900.0],["2017-11-07",79.3514,79.5835,77.348,77.4856,1846600.0],["2017-11-08",77.2105,77.3738,76.1615,76.4968,2240900.0],["2017-11-09",75.9896,76.1959,74.6397,75.7574,2148000.0],["2017-11-10",75.3083,75.602,74.9542,75.2738,1591700.0],["2017-11-13",74.8159,75.2996,74.2891,75.101,2370400.0],["2017-11-14",74.6519,74.7987,73.7709,74.2805,3369500.0],["2017-11-15",73.5722,75.9733,73.5636,75.6883,2842800.0],["2017-11-16",75.9388,76.4916,75.0924,75.2738,2017600.0],["2017-11-17",75.0837,76.2066,75.0492,75.8611,1687300.0],["2017-11-20",75.9993,76.4052,75.7315,76.2411,1602200.0],["2017-11-21",76.7334,76.9062,75.6451,75.9647,1298800.0],["2017-11-22",75.9906,76.1288,75.2306,75.3688,1265200.0],["2017-11-24",75.8352,75.8352,75.3515,75.4724,506400.0],["2017-11-27",75.4292,75.4724,74.7728,75.0319,1629500.0],["2017-11-28",75.3342,77.6058,74.8851,77.5194,2161700.0],["2017-11-29",78.2363,79.7306,77.5021,78.5732,3229400.0],["2017-11-30",79.1778,80.6893,78.9532,79.4628,3712000.0],["2017-12-01",79.6183,80.1279,77.459,80.0847,2647700.0],["2017-12-04",81.5703,83.125,81.3285,81.959,3425700.0],["2017-12-05",80.983,82.5895,80.9484,81.1125,2262400.0],["2017-12-06",80.8621,81.3544,80.4216,81.078,1465600.0],["2017-12-07",80.7757,82.2699,80.6029,82.1144,1745700.0],["2017-12-08",82.4858,82.7363,81.3457,82.7363,1701800.0],["2017-12-11",82.9177,82.9955,82.2527,82.8918,1404300.0],["2017-12-12",83.0386,83.4964,82.8227,83.0991,1828100.0],["2017-12-13",83.1336,83.2632,81.7949,81.8121,1907000.0],["2017-12-14",82.054,82.4513,81.0607,81.2421,2001500.0],["2017-12-15",82.1404,84.0492,81.9244,83.1855,4266600.0],["2017-12-18",84.6452,86.3294,84.2997,85.7766,3005500.0],["2017-12-19",86.1999,86.2776,85.2152,85.2843,2461400.0],["2017-12-20",85.8803,85.8803,84.9129,85.1547,2031200.0],["2017-12-21",85.3362,86.1394,85.2584,85.958,1581800.0],["2017-12-22",86.3726,87.6078,86.0444,86.8045,2065500.0],["2017-12-26",86.6317,86.8908,85.7421,86.3035,1170700.0],["2017-12-27",86.053,86.2949,85.6989,86.1567,1183700.0],["2017-12-28",86.4503,86.8736,86.0617,86.6317,1040900.0],["2017-12-29",86.9168,86.9168,85.9926,86.0099,1119400.0],["2018-01-02",86.4417,86.5454,85.3016,86.0358,1663700.0],["2018-01-03",85.9407,86.1826,85.2929,85.8889,2323700.0],["2018-01-04",86.6836,88.2383,86.1049,87.5991,2149100.0],["2018-01-05",87.7373,87.841,87.0118,87.6077,2058500.0],["2018-01-08",87.5991,87.625,86.8131,87.0636,1763400.0],["2018-01-09",87.2795,88.0741,86.9254,87.8323,2164200.0],["2018-01-10",87.8323,89.5684,87.4955,89.0847,2620600.0],["2018-01-11",89.387,90.2248,88.8774,90.1903,2177700.0],["2018-01-12",90.6222,91.9005,90.3112,91.0627,2298000.0],["2018-01-16",91.555,91.9609,89.603,90.1903,2675500.0],["2018-01-17",90.6999,91.1577,89.1797,90.1644,2287300.0],["2018-01-18",90.1989,90.3803,89.0761,89.3179,2637800.0],["2018-01-19",88.7047,90.1816,88.1951,90.1557,2928900.0],["2018-01-22",90.1126,91.1577,89.6116,91.1145,2407000.0],["2018-01-23",90.864,91.4859,89.7153,91.3045,2904100.0],["2018-01-24",90.0435,91.9869,89.8535,90.9158,4170600.0],["2018-01-25",91.1749,91.4686,89.5598,90.0521,2615700.0],["2018-01-26",90.4149,90.674,89.5252,90.6049,3036500.0],["2018-01-29",90.2939,91.3563,90.1212,90.3458,2258000.0],["2018-01-30",89.9139,90.6135,89.3611,89.3697,1821800.0],["2018-01-31",89.4216,90.2248,89.292,89.793,2231100.0],["2018-02-01",89.6289,90.4753,88.9811,90.4494,1754600.0],["2018-02-02",90.1039,90.5876,87.6768,87.7287,1826600.0],["2018-02-05",86.8391,88.1606,82.555,83.7815,3056400.0],["2018-02-06",81.9072,85.3362,80.4475,85.0252,3956900.0],["2018-02-07",84.5674,86.053,84.5501,84.7488,2481300.0],["2018-02-08",84.8784,84.9302,79.1173,79.2901,3962500.0],["2018-02-09",80.0882,81.1118,76.9912,79.8279,5557800.0],["2018-02-12",80.8169,83.7577,80.6087,82.5779,2766500.0],["2018-02-13",82.0661,82.8555,81.2506,82.682,2109200.0],["2018-02-14",82.0661,84.5558,82.0661,84.4778,2506000.0],["2018-02-15",85.2672,86.1607,84.391,85.5968,2089200.0],["2018-02-16",85.2498,86.9848,85.1718,86.3429,2136000.0],["2018-02-20",85.6836,86.5424,85.085,85.4147,2388500.0],["2018-02-21",84.9983,85.9438,84.4604,84.4864,2833800.0],["2018-02-22",84.9896,85.4927,83.6536,83.8618,1731200.0],["2018-02-23",84.4604,85.9352,84.2175,85.9178,1351900.0],["2018-02-26",86.0479,87.4273,85.7096,87.4013,2104700.0],["2018-02-27",87.1931,88.1994,86.074,86.1,1797100.0],["2018-02-28",86.7333,87.167,84.9288,84.9549,1511300.0],["2018-03-01",85.0243,85.9698,83.1678,83.723,2135900.0],["2018-03-02",83.1591,84.07,81.7798,83.9052,1878600.0],["2018-03-05",83.3326,85.1717,82.9336,84.9288,2321700.0],["2018-03-06",85.4234,85.4234,83.7838,85.0503,1768300.0],["2018-03-07",83.8965,84.8508,83.4888,84.6946,2099600.0],["2018-03-08",85.2065,85.3539,83.8271,85.1457,2161800.0],["2018-03-09",85.8918,87.5314,85.805,87.436,1880200.0],["2018-03-12",87.4099,87.783,86.8807,87.1497,1745300.0],["2018-03-13",87.6441,87.9998,85.3886,85.7269,2115600.0],["2018-03-14",86.2822,86.4036,83.8792,84.3216,1992800.0],["2018-03-15",84.8768,86.1,84.6773,85.059,1971900.0],["2018-03-16",85.2932,87.0456,85.0937,86.1954,2735700.0],["2018-03-19",85.9178,86.1954,84.2609,85.5795,1654600.0],["2018-03-20",85.8311,86.3342,85.3279,85.5968,1270900.0],["2018-03-21",85.6922,86.6118,85.0416,85.1717,1437000.0],["2018-03-22",84.1481,84.4951,81.8492,82.1095,2300400.0],["2018-03-23",82.3784,82.9336,80.1489,80.1489,3220800.0],["2018-03-26",81.641,82.6213,80.3831,82.4738,2854200.0],["2018-03-27",82.9336,83.5842,80.4959,81.2159,2037400.0],["2018-03-28",81.4155,82.63,80.8603,81.7798,2026300.0],["2018-03-29",82.1528,83.671,81.8579,83.1244,2922300.0],["2018-04-02",82.8729,83.0464,79.9147,81.3287,2824200.0],["2018-04-03",81.7711,83.1418,81.3287,82.7948,2715300.0],["2018-04-04",81.2246,83.7838,81.1812,83.5842,2038700.0],["2018-04-05",84.417,85.0763,83.9659,84.5992,1996300.0],["2018-04-06",83.9139,84.3042,81.3721,82.1702,3041900.0],["2018-04-09",82.8295,84.6686,82.5606,82.8468,1689800.0],["2018-04-10",83.8271,84.4431,83.1939,83.992,2031000.0],["2018-04-11",83.1765,83.9659,82.5779,82.7167,1668500.0],["2018-04-12",83.5582,84.6686,83.5321,84.044,2345600.0],["2018-04-13",84.9375,85.3279,83.2199,83.6189,1999700.0],["2018-04-16",84.5471,84.738,83.723,84.0613,2300000.0],["2018-04-17",84.7554,85.2065,84.3043,84.5645,2569500.0],["2018-04-18",84.8941,85.6142,84.1915,84.2695,1873400.0],["2018-04-19",84.3737,85.6402,84.3737,85.3192,2431400.0],["2018-04-20",85.5188,85.9525,84.4864,84.9983,2121500.0],["2018-04-23",85.1631,85.3539,84.0006,84.5819,2390300.0],["2018-04-24",85.1718,86.0132,83.6796,84.5124,2660500.0],["2018-04-25",81.589,82.4825,79.5243,80.4699,6256700.0],["2018-04-26",80.5913,80.921,79.3508,79.5156,4205100.0],["2018-04-27",79.5416,80.279,79.1166,79.5677,2252600.0],["2018-04-30",79.932,80.3745,78.5874,78.6134,2627300.0],["2018-05-01",78.3792,78.544,77.0345,77.7893,3944200.0],["2018-05-02",77.9281,78.3619,77.182,77.3642,3184200.0],["2018-05-03",77.0606,77.0606,75.4297,76.2711,4507600.0],["2018-05-04",75.768,77.9194,75.447,77.2601,2138200.0],["2018-05-07",77.4249,77.6852,76.8003,77.1386,2371600.0],["2018-05-08",77.8327,83.1765,77.8327,78.2317,6228900.0],["2018-05-09",78.8737,80.0535,78.544,79.906,2495600.0],["2018-05-10",79.906,80.8776,79.3942,80.3918,3154900.0],["2018-05-11",80.4267,81.507,80.2263,80.7055,2217300.0],["2018-05-14",81.0627,81.4809,80.81,81.1934,2108500.0],["2018-05-15",81.0278,83.4064,81.0278,82.4654,3078400.0],["2018-05-16",82.4915,84.2863,82.3347,83.4238,4249400.0],["2018-05-17",83.5893,84.6871,82.9098,84.2864,2221000.0],["2018-05-18",84.1382,84.4954,83.8159,84.0163,2169700.0],["2018-05-21",84.8004,85.2709,84.0163,84.1121,2874200.0],["2018-05-22",84.1382,84.7394,84.0947,84.2864,2812500.0],["2018-05-23",83.7898,84.0511,82.631,83.3541,2381400.0],["2018-05-24",82.8749,83.3802,81.7423,83.0579,2797300.0],["2018-05-25",82.9098,83.0579,82.1343,82.6048,1487600.0],["2018-05-29",81.446,81.446,79.0675,79.8603,2169000.0],["2018-05-30",80.4789,81.4025,80.2088,81.2108,2394200.0],["2018-05-31",81.0714,82.1082,80.5661,81.8991,3516300.0],["2018-06-01",82.7181,83.0143,82.0124,82.57,1758400.0],["2018-06-04",83.1014,83.3802,82.7878,83.1537,1784600.0],["2018-06-05",82.6658,82.8836,81.3589,82.204,1750200.0],["2018-06-06",82.5003,84.0947,82.4567,84.0424,2230900.0],["2018-06-07",84.4258,85.2273,83.8159,84.3038,2101800.0],["2018-06-08",84.1731,84.5739,83.328,84.4868,1851900.0],["2018-06-11",84.5913,84.9746,83.8158,83.8681,1759900.0],["2018-06-12",84.1644,84.2254,83.2757,83.8769,1983800.0],["2018-06-13",84.0511,84.6959,83.5371,83.6504,1672300.0],["2018-06-14",85.1053,85.602,83.5458,83.8856,3146000.0],["2018-06-15",84.661,85.0705,83.9901,84.7394,4260500.0],["2018-06-18",83.964,84.9572,83.5458,84.8875,1643600.0],["2018-06-19",83.7113,84.1034,83.3628,83.9379,2640400.0],["2018-06-20",84.6,84.8266,83.3106,83.3802,2402000.0],["2018-06-21",82.962,83.598,81.9862,82.9969,1806500.0],["2018-06-22",83.7549,83.8159,82.7094,82.7791,1967100.0],["2018-06-25",82.4218,82.7442,81.5331,82.3173,1750200.0],["2018-06-26",82.4915,82.4915,81.2718,81.6725,1511800.0],["2018-06-27",81.5419,82.2302,80.4266,80.4441,2520400.0],["2018-06-28",80.4353,80.8797,79.7383,80.5486,1444800.0],["2018-06-29",81.2456,81.6726,80.0346,80.0694,2288800.0],["2018-07-02",80.3482,81.7771,80.0956,81.7074,2460400.0],["2018-07-03",81.8904,82.0385,80.8884,80.9755,871100.0],["2018-07-05",81.4547,81.4634,80.5747,80.7316,1447700.0],["2018-07-06",80.688,81.4024,80.1739,80.9407,1359100.0],["2018-07-09",82.6832,84.3473,81.7161,84.1295,3123300.0],["2018-07-10",84.2864,84.6175,83.328,83.6504,1518700.0],["2018-07-11",82.7703,83.5458,82.7703,83.0491,1264400.0],["2018-07-12",83.6329,84.0337,82.84,82.9794,2539100.0],["2018-07-13",82.7268,82.9446,81.5157,82.4131,1952700.0],["2018-07-16",82.4741,83.6416,82.4741,83.5632,1751300.0],["2018-07-17",83.7287,84.2515,83.3541,83.6242,1698700.0],["2018-07-18",83.5632,84.722,83.4674,84.5913,1869900.0],["2018-07-19",83.5981,84.2515,82.204,83.0927,2705600.0],["2018-07-20",85.6978,86.421,84.5652,84.7133,5853400.0],["2018-07-23",84.7655,86.8392,84.7481,86.5604,2986100.0],["2018-07-24",87.1267,87.3707,85.8547,86.2206,3388800.0],["2018-07-25",86.2903,86.3513,85.0618,86.1857,2065000.0],["2018-07-26",86.36,86.7172,83.9379,84.0598,5637400.0],["2018-07-27",84.2864,85.8198,82.1953,82.3086,4732600.0],["2018-07-30",82.3347,83.5109,81.6029,81.6987,2974400.0],["2018-07-31",82.1866,82.4044,81.4286,82.1779,3616500.0],["2018-08-01",82.3434,83.389,82.3434,82.9359,3479700.0],["2018-08-02",82.3957,83.5283,82.1517,83.4412,2026000.0],["2018-08-03",83.59,84.6574,83.4325,84.5874,1916900.0],["2018-08-06",84.4474,84.8761,83.8874,84.4561,1662300.0],["2018-08-07",84.6836,85.7248,84.4911,85.1386,2465300.0],["2018-08-08",85.0949,85.6286,84.8761,85.4186,1601100.0],["2018-08-09",85.3048,85.8385,85.1736,85.4098,1276800.0],["2018-08-10",84.5524,84.8324,83.8962,84.0799,1810900.0],["2018-08-13",84.0974,84.6749,83.7737,83.8262,1518100.0],["2018-08-14",84.0449,85.9435,84.0449,85.5673,1950800.0],["2018-08-15",84.7624,85.3661,84.2549,85.0948,2441500.0],["2018-08-16",85.6548,86.8622,85.3573,86.5472,2112000.0],["2018-08-17",86.521,87.0022,86.276,86.7659,1448500.0],["2018-08-20",86.6172,87.4921,86.5822,87.3959,1982500.0],["2018-08-21",87.3346,88.5245,87.0022,87.9208,2105800.0],["2018-08-22",87.8333,88.262,87.5271,87.8858,1147300.0],["2018-08-23",87.9733,87.9733,86.8797,87.0897,1631400.0],["2018-08-24",87.4921,87.4921,86.8972,87.0197,1046500.0],["2018-08-27",87.4921,88.5945,87.3609,88.2795,1557000.0],["2018-08-28",88.3845,88.4458,87.7721,87.9646,1453700.0],["2018-08-29",88.1658,88.1658,87.4396,87.6146,1758400.0],["2018-08-30",87.4484,87.4484,86.7134,86.8359,1337600.0],["2018-08-31",86.4072,86.7834,86.171,86.6959,1990200.0],["2018-09-04",86.8272,87.4834,86.3635,87.3434,1875400.0],["2018-09-05",87.4046,88.2708,87.2209,87.3609,2303600.0],["2018-09-06",87.3609,87.6234,85.8648,85.8735,1759400.0],["2018-09-07",86.031,86.3022,85.5235,86.066,1798200.0],["2018-09-10",86.4422,86.9672,86.1185,86.1535,1394500.0],["2018-09-11",85.8823,86.7922,85.6898,86.2935,1686300.0],["2018-09-12",86.2935,86.5735,85.1648,85.2261,1791800.0],["2018-09-13",85.3573,85.9173,84.8061,84.8674,2288400.0],["2018-09-14",85.1036,85.9435,85.0511,85.7335,2333200.0],["2018-09-17",85.7073,86.1972,84.9286,84.9548,1945900.0],["2018-09-18",85.3136,85.4623,84.8061,84.8936,3039500.0],["2018-09-19",85.0861,86.8972,85.0598,86.5822,5684200.0],["2018-09-20",87.5621,87.9733,86.7134,86.8447,2624600.0],["2018-09-21",87.0372,87.5359,86.5035,86.6259,4900600.0],["2018-09-24",86.7047,86.8709,85.0599,85.4186,1980000.0],["2018-09-25",85.5586,85.7073,84.8149,85.2786,3388500.0],["2018-09-26",85.821,85.821,83.9662,84.1587,3195700.0],["2018-09-27",84.1062,84.2024,83.0738,83.52,2278200.0],["2018-09-28",82.9687,83.7387,82.75,83.0562,2708400.0],["2018-10-01",83.625,84.2461,82.8463,83.0737,2703200.0],["2018-10-02",83.2487,83.9224,82.8113,83.5812,1987000.0],["2018-10-03",84.1587,85.1473,83.8962,84.6311,2660600.0],["2018-10-04",84.6486,85.8648,83.8962,84.5436,2829700.0],["2018-10-05",84.9811,85.0861,83.7737,84.0449,1986400.0],["2018-10-08",83.7737,84.7886,83.065,84.3686,2694300.0],["2018-10-09",84.1587,84.5086,83.5375,83.9924,2081600.0],["2018-10-10",84.1674,84.6749,81.8139,81.8664,2803900.0],["2018-10-11",81.4464,81.9626,79.5216,79.5653,2957800.0],["2018-10-12",81.2802,81.6039,78.1655,79.4341,3555300.0],["2018-10-15",79.2591,79.9416,78.6554,79.2241,2461600.0],["2018-10-16",79.6266,80.3265,78.7167,80.169,1851400.0],["2018-10-17",80.099,80.7465,79.0666,80.0378,2393100.0],["2018-10-18",79.8365,80.7552,78.8304,79.0491,2089200.0],["2018-10-19",79.0929,80.729,78.8042,80.169,2299800.0],["2018-10-22",79.6791,80.379,77.4393,77.4655,2656000.0],["2018-10-23",75.9519,76.5119,74.8145,76.1532,6864400.0],["2018-10-24",77.4218,79.0054,74.9545,75.1207,6766200.0],["2018-10-25",75.8031,77.9117,75.3307,77.2293,4032900.0],["2018-10-26",76.3369,76.5469,74.3158,75.0245,3918000.0],["2018-10-29",75.9082,77.1331,74.4908,75.6457,4185200.0],["2018-10-30",75.9869,76.9318,75.1995,76.8531,2824700.0],["2018-10-31",77.7455,78.9441,77.5355,78.1305,3450300.0],["2018-11-01",78.1392,78.6204,77.6667,78.1305,2128800.0],["2018-11-02",78.1305,78.6117,75.9957,76.3544,4372900.0],["2018-11-05",76.7218,77.5268,76.7218,77.0368,4166800.0],["2018-11-06",76.8618,78.253,76.6869,78.0255,2894800.0],["2018-11-07",78.5154,79.3466,77.5005,79.2154,2045400.0],["2018-11-08",79.0045,80.393,78.9166,79.8481,1814400.0],["2018-11-09",79.3296,79.9623,78.9781,79.4438,1755400.0],["2018-11-12",79.4878,79.8745,78.152,78.319,1749800.0],["2018-11-13",78.7232,79.936,78.5035,79.0044,2026300.0],["2018-11-14",79.769,80.3578,77.3347,78.1432,2414700.0],["2018-11-15",77.5457,78.6442,76.9217,78.3542,2886000.0],["2018-11-16",77.7917,78.0114,76.8338,77.0183,3519700.0],["2018-11-19",77.2644,77.5017,76.3065,77.0974,2202000.0],["2018-11-20",76.658,76.7723,75.1465,75.5859,2790400.0],["2018-11-21",75.7705,77.0974,75.3223,75.9638,1859700.0],["2018-11-23",75.3574,75.9989,74.9795,75.252,723000.0],["2018-11-26",76.3329,77.6335,76.1132,77.3083,2682900.0],["2018-11-27",77.159,77.8708,76.8778,77.5017,1806000.0],["2018-11-28",77.8005,79.4526,77.0271,79.4526,2448300.0],["2018-11-29",78.7232,79.0308,77.7214,78.0993,2118400.0],["2018-11-30",77.7829,78.9781,77.695,78.8111,2488400.0],["2018-12-03",79.6811,80.4984,78.319,79.5054,2360400.0],["2018-12-04",79.189,79.2593,74.0919,74.6016,3617600.0],["2018-12-06",73.0989,74.4171,71.9301,74.3556,3904400.0],["2018-12-07",74.294,75.2607,71.9652,72.6507,2660900.0],["2018-12-10",73.0374,73.1692,70.5855,72.4574,3234600.0],["2018-12-11",73.4856,73.6877,71.0864,71.4995,2243800.0],["2018-12-12",72.554,73.2219,71.8158,72.0971,2151300.0],["2018-12-13",72.141,72.4046,70.3131,70.647,2261500.0],["2018-12-14",69.9264,71.3852,69.0124,69.1882,3657600.0],["2018-12-17",68.8191,69.2937,67.1933,67.5888,4669300.0],["2018-12-18",68.3621,68.6697,66.1651,66.9736,3592700.0],["2018-12-19",66.8067,68.0634,65.1018,65.6203,3585000.0],["2018-12-20",65.2775,66.2178,64.8205,65.4621,4242800.0],["2018-12-21",65.1809,66.7539,63.2739,63.6166,4942500.0],["2018-12-24",62.6411,64.056,62.1754,62.2017,1749800.0],["2018-12-26",62.439,65.3918,61.4284,65.3918,3156200.0],["2018-12-27",64.2493,65.9015,63.3442,65.9015,3261300.0],["2018-12-28",66.297,66.7803,65.2336,65.6115,2481000.0],["2018-12-31",65.9015,66.5254,65.3654,66.4287,2542900.0],["2019-01-02",65.4621,67.9843,65.3742,67.8964,3290800.0],["2019-01-03",67.3164,68.0897,66.7715,66.9297,3599200.0],["2019-01-04",68.2655,69.9616,68.2479,69.9,2851300.0],["2019-01-07",69.5925,70.7437,69.1179,70.2867,2665400.0],["2019-01-08",70.8931,71.3237,69.3376,70.3219,3117700.0],["2019-01-09",70.9195,71.1216,70.1198,70.8052,1903900.0],["2019-01-10",70.3043,70.6383,69.9264,70.2604,3485200.0],["2019-01-11",69.7506,71.2094,69.4606,71.1303,1832300.0],["2019-01-14",70.4889,71.7543,70.234,71.5346,2452900.0],["2019-01-15",71.1831,71.7367,70.7613,71.6401,2829300.0],["2019-01-16",72.4134,74.0919,72.2025,73.4855,3767800.0],["2019-01-17",73.1165,73.8722,72.264,73.5119,2312200.0],["2019-01-18",73.7228,74.918,72.888,74.672,2671600.0],["2019-01-22",73.8195,73.9601,72.765,73.2922,4800800.0],["2019-01-23",70.1022,70.814,68.2918,68.7224,8586700.0],["2019-01-24",68.7225,71.0425,68.7225,70.4625,5529200.0],["2019-01-25",71.1655,71.4468,69.9001,69.9704,3486900.0],["2019-01-28",69.197,69.9088,68.9333,69.8473,3848600.0],["2019-01-29",69.9528,70.3043,69.32,69.9176,2454200.0],["2019-01-30",70.2164,71.4028,69.5925,71.0776,2720900.0],["2019-01-31",70.5504,71.0161,70.2164,70.8228,3220200.0],["2019-02-01",71.1304,71.4819,70.6822,71.0776,2438600.0],["2019-02-04",71.0513,71.7279,70.5679,71.5258,3282300.0],["2019-02-05",71.6752,71.7104,70.7437,71.0601,2305700.0],["2019-02-06",70.9019,71.3589,69.944,70.4273,3552900.0],["2019-02-07",70.2252,70.3306,68.863,69.4518,3395600.0],["2019-02-08",68.8159,69.4165,67.8531,68.7452,3187500.0],["2019-02-11",68.9661,69.2487,68.6746,68.9307,2649200.0],["2019-02-12",69.6197,70.9446,69.5667,70.4765,2113800.0],["2019-02-13",70.7326,71.2272,70.4411,70.6531,1809800.0],["2019-02-14",70.1761,71.0771,69.3547,70.3175,2087800.0],["2019-02-15",70.9004,72.1723,70.7149,72.0487,2704700.0],["2019-02-19",72.031,72.9408,71.6689,72.6051,2952500.0],["2019-02-20",72.7907,73.1528,72.2695,73.0645,2167500.0],["2019-02-21",73.2941,73.2941,72.0929,72.4903,1736900.0],["2019-02-22",72.4903,72.8171,71.5629,71.7219,2096600.0],["2019-02-25",72.4197,72.985,71.8897,71.9162,2514300.0],["2019-02-26",71.6865,72.137,70.8827,71.4569,2682600.0],["2019-02-27",71.2891,72.72,71.1036,72.6581,2676400.0],["2019-02-28",72.8083,74.0802,72.349,73.824,4649900.0],["2019-03-01",74.195,75.5023,74.0272,74.4247,3081600.0],["2019-03-04",74.4512,75.0076,72.879,73.5856,2918400.0],["2019-03-05",73.5767,73.8152,72.1282,73.2853,1963800.0],["2019-03-06",73.0998,73.7181,72.8613,72.879,1713300.0],["2019-03-07",72.6228,72.6846,71.3774,71.7925,3035600.0],["2019-03-08",71.0506,71.925,70.7326,71.872,2111600.0],["2019-03-11",72.3932,73.5414,72.3048,73.1793,2926600.0],["2019-03-12",73.3029,74.2215,73.0821,73.2676,2153200.0],["2019-03-13",73.6297,74.4865,73.4884,73.9654,1779500.0],["2019-03-14",73.8594,74.1509,73.4796,73.4973,1794900.0],["2019-03-15",73.4089,74.6543,73.2499,74.4865,2993500.0],["2019-03-18",74.672,75.6259,74.5219,74.99,2529600.0],["2019-03-19",75.414,75.8468,74.3364,74.5572,2342100.0],["2019-03-20",74.3099,74.3982,73.1263,73.2676,2462100.0],["2019-03-21",72.6051,73.7622,71.9692,73.2146,2569500.0],["2019-03-22",72.5521,72.667,70.3793,70.6619,3119800.0],["2019-03-25",70.5383,71.0948,69.2929,70.0967,2327500.0],["2019-03-26",70.6619,71.2626,70.1496,71.2449,1668600.0],["2019-03-27",70.9976,71.5187,70.503,70.7238,1902000.0],["2019-03-28",70.9534,71.5982,70.7061,71.5099,1268600.0],["2019-03-29",72.1989,72.72,71.9162,72.1547,2945600.0],["2019-04-01",72.7376,74.9723,72.667,74.619,3036500.0],["2019-04-02",74.6367,75.5818,74.2039,74.7957,2342100.0],["2019-04-03",75.1755,76.1382,75.0165,75.3521,2852600.0],["2019-04-04",75.5376,76.6152,75.1843,76.5799,2137200.0],["2019-04-05",76.8449,77.0657,75.8733,76.4385,1554000.0],["2019-04-08",75.7849,76.0852,75.3345,75.9969,2023200.0],["2019-04-09",75.5199,75.7054,74.7162,75.1666,1212100.0],["2019-04-10",75.3168,75.7673,74.6632,75.6348,1413200.0],["2019-04-11",76.0676,76.571,75.6259,76.1824,1390900.0],["2019-04-12",77.154,78.3376,76.7919,77.578,1637100.0],["2019-04-15",77.5603,77.684,76.4474,76.7389,1215400.0],["2019-04-16",77.2423,78.0373,76.8714,77.6486,1888400.0],["2019-04-17",77.8165,77.949,77.1099,77.6575,2337000.0],["2019-04-18",77.472,77.9843,77.2865,77.8253,1413900.0],["2019-04-22",77.6133,77.9313,77.1187,77.3837,1060800.0],["2019-04-23",77.5603,78.2934,77.1982,77.896,1789000.0],["2019-04-24",77.7281,78.2669,77.313,77.5426,1759900.0],["2019-04-25",77.472,78.3994,77.1717,77.7723,2135600.0],["2019-04-26",80.1129,83.1514,80.1129,82.7893,4310300.0],["2019-04-29",82.8953,83.3634,81.5085,81.5969,2466400.0],["2019-04-30",82.1622,82.3742,80.8903,81.9944,2211300.0],["2019-05-01",81.7559,82.5773,81.4732,81.7735,2210800.0],["2019-05-02",81.8442,82.3741,81.3937,82.0738,2062700.0],["2019-05-03",82.3388,83.2928,82.2505,83.2575,1694500.0],["2019-05-06",81.3054,83.0984,81.1552,82.6833,2208400.0],["2019-05-07",81.6234,81.8,80.2896,80.9079,1901500.0],["2019-05-08",80.5369,80.9521,79.6448,79.689,2183300.0],["2019-05-09",78.7174,79.8038,78.055,79.6713,2240800.0],["2019-05-10",79.5383,80.5319,78.3583,80.1948,1348800.0],["2019-05-13",78.5091,78.8551,77.471,77.6662,1819400.0],["2019-05-14",78.2873,79.8931,78.1631,79.1922,1640700.0],["2019-05-15",78.3405,79.902,77.4001,79.2987,1900000.0],["2019-05-16",79.7335,81.2328,79.7335,80.7183,1631000.0],["2019-05-17",79.8754,81.0731,79.7867,80.3279,1518100.0],["2019-05-20",80.2125,81.5167,79.8488,81.0731,1460100.0],["2019-05-21",81.5966,81.8627,81.2683,81.8006,1859200.0],["2019-05-22",81.3215,81.7651,80.9578,80.9667,1117200.0],["2019-05-23",80.2125,80.2125,78.6067,79.1833,1584300.0],["2019-05-24",79.7335,80.6295,79.6093,80.5408,1175700.0],["2019-05-28",80.1682,80.6561,78.6865,78.7398,2016500.0],["2019-05-29",78.2695,79.4584,77.6751,79.3519,1605000.0],["2019-05-30",79.4495,80.0262,77.7816,78.3849,1376400.0],["2019-05-31",77.3823,77.7017,76.0515,76.1846,2785100.0],["2019-06-03",76.2822,77.5598,76.1846,77.2581,2050000.0],["2019-06-04",78.4026,79.7956,78.0655,79.7778,2047400.0],["2019-06-05",79.8488,80.0262,78.5357,79.76,1666600.0],["2019-06-06",79.6713,80.4432,79.5028,80.1682,1474500.0],["2019-06-07",79.9908,80.6916,79.8843,80.0795,1296200.0],["2019-06-10",80.665,81.3925,80.1682,80.2303,1402800.0],["2019-06-11",81.011,81.8361,80.7182,81.0376,1194400.0],["2019-06-12",81.0731,81.3659,79.8577,80.3367,1011000.0],["2019-06-13",80.3811,81.1264,80.2835,80.5319,1313300.0],["2019-06-14",80.736,80.736,79.4761,80.3545,1310000.0],["2019-06-17",80.3545,80.7803,79.6181,79.8044,1416800.0],["2019-06-18",79.8488,81.5079,79.7601,80.9933,2205600.0],["2019-06-19",81.1086,81.6587,80.044,80.2747,1715500.0],["2019-06-20",81.2328,81.57,80.2924,81.2949,1365300.0],["2019-06-21",81.3837,81.9426,80.594,81.1973,3195400.0],["2019-06-24",80.736,80.8957,78.0655,78.7132,3038200.0],["2019-06-25",78.5801,79.6004,78.1365,78.8019,1859200.0],["2019-06-26",78.9616,79.5915,78.6511,79.2987,1559000.0],["2019-06-27",79.485,80.1948,78.9527,79.2544,1439600.0],["2019-06-28",80.0351,80.8158,79.2632,80.5053,3156300.0],["2019-07-01",81.8894,82.3596,80.94,81.6587,1732900.0],["2019-07-02",81.4458,81.5966,80.4077,80.8247,1637900.0],["2019-07-03",81.428,82.5104,81.2239,82.5015,1297000.0],["2019-07-05",82.5104,82.6258,81.5789,82.1023,1106900.0],["2019-07-08",81.6853,82.0313,81.1619,81.4458,1409800.0],["2019-07-09",80.7537,82.0313,80.7449,81.8805,1982500.0],["2019-07-10",81.8184,82.1999,79.8488,79.9907,2495500.0],["2019-07-11",80.39,80.9312,79.9996,80.4787,1492000.0],["2019-07-12",80.8336,81.0554,80.3545,80.7981,1499800.0],["2019-07-15",81.0731,81.0731,79.3076,79.627,2104800.0],["2019-07-16",79.9819,80.3101,79.4407,79.7867,2270400.0],["2019-07-17",79.4495,79.7157,78.2075,78.2429,1875000.0],["2019-07-18",78.3317,79.1213,77.9324,78.7486,2881700.0],["2019-07-19",81.6498,81.7474,80.0529,80.4255,4118000.0],["2019-07-22",80.3101,81.8095,80.1504,81.3748,2917100.0],["2019-07-23",81.5611,83.8412,81.4458,83.6993,2275600.0],["2019-07-24",83.6283,86.1745,83.1669,85.9882,3945000.0],["2019-07-25",85.9262,85.9439,84.7728,85.0833,2427700.0],["2019-07-26",85.1632,87.4965,84.8083,87.0174,3221300.0],["2019-07-29",86.973,87.1948,85.6955,85.9882,2427900.0],["2019-07-30",81.1618,81.6232,79.2189,80.9223,12268200.0],["2019-07-31",81.0022,82.8742,80.6828,81.9958,5102800.0],["2019-08-01",81.9958,83.0871,80.7981,81.0021,3517000.0],["2019-08-02",80.8239,80.8239,78.6674,80.0665,2802100.0],["2019-08-05",78.5783,78.9348,76.502,77.1882,3189100.0],["2019-08-06",77.6605,78.7922,76.5376,78.6852,2810000.0],["2019-08-07",77.108,78.5962,76.0654,78.3734,2824500.0],["2019-08-08",78.7744,79.7279,78.3645,79.0952,2597700.0],["2019-08-09",78.7476,78.9526,77.7229,78.1595,2000800.0],["2019-08-12",77.2149,77.607,76.0208,76.3595,1983000.0],["2019-08-13",76.1991,78.3734,76.0387,77.714,3063400.0],["2019-08-14",75.9317,76.4307,74.3188,74.3633,3022600.0],["2019-08-15",74.8,75.8159,74.203,74.5594,2113900.0],["2019-08-16",75.308,76.4308,74.203,76.1902,1797000.0],["2019-08-19",77.3931,77.9278,76.8585,77.5001,2066400.0],["2019-08-20",77.108,77.2149,75.8426,75.9406,1838000.0],["2019-08-21",76.9565,77.1525,76.4396,76.6535,1073200.0],["2019-08-22",76.8496,77.3486,75.9585,76.3951,2074700.0],["2019-08-23",75.8515,76.5377,73.6772,74.0604,2172400.0],["2019-08-26",74.4525,75.1386,74.096,75.103,1428900.0],["2019-08-27",75.5842,75.7713,73.6326,74.0604,1927800.0],["2019-08-28",73.7485,75.6198,73.6683,75.3792,1818500.0],["2019-08-29",76.306,77.1882,76.2347,76.8317,1861600.0],["2019-08-30",77.4288,77.7674,76.8228,77.1882,1879100.0],["2019-09-03",76.4129,76.6357,75.2723,76.0565,2647500.0],["2019-09-04",76.8585,77.0545,76.0565,76.6,2334300.0],["2019-09-05",77.509,79.2199,77.3664,78.7031,1872600.0],["2019-09-06",78.7922,79.0239,78.2308,78.5872,1594200.0],["2019-09-09",79.2912,81.4032,79.1041,81.0556,2531200.0],["2019-09-10",81.4031,82.3923,80.913,81.8309,2184500.0],["2019-09-11",81.8309,82.0715,80.3071,82.0626,1921800.0],["2019-09-12",81.8487,83.0606,81.1002,82.7933,3212000.0],["2019-09-13",83.6933,84.3527,82.9804,83.426,1787700.0],["2019-09-16",82.7755,84.1121,82.5616,84.0676,2402100.0],["2019-09-17",83.8715,83.9339,82.6685,83.6131,1887900.0],["2019-09-18",83.2656,83.9963,82.4368,83.6755,1450300.0],["2019-09-19",83.6398,84.4151,83.0963,83.1141,1373500.0],["2019-09-20",83.1676,83.9339,82.6329,82.6418,2808200.0],["2019-09-23",82.0447,83.0339,81.7329,82.7398,1696800.0],["2019-09-24",83.0695,83.1587,81.02,81.4032,3304700.0],["2019-09-25",81.3051,81.9378,80.4051,81.3497,2124000.0],["2019-09-26",81.4655,81.9289,80.9131,81.2071,1621600.0],["2019-09-27",81.8042,82.2141,80.8774,81.3943,1357200.0],["2019-09-30",81.8487,81.8487,80.9665,81.0734,1619300.0],["2019-10-01",81.6973,82.0715,79.1932,79.3715,1491600.0],["2019-10-02",78.5249,78.5516,76.5644,76.8585,2300100.0],["2019-10-03",76.7248,76.8941,74.6129,76.4842,2507000.0],["2019-10-04",76.5733,77.8654,76.3416,77.812,2008800.0],["2019-10-07",77.5179,78.3734,77.402,77.4199,1330800.0],["2019-10-08",76.3683,77.0812,75.1743,75.2099,1895700.0],["2019-10-09",75.8961,76.7694,75.7624,76.3595,1645700.0],["2019-10-10",76.5466,78.2486,76.404,77.5535,1648100.0],["2019-10-11",78.8724,80.5566,78.6585,79.1486,2472300.0],["2019-10-14",78.8813,79.5942,78.6853,78.9615,1836600.0],["2019-10-15",79.3447,80.8685,78.6674,80.316,1542200.0],["2019-10-16",80.2982,81.216,80.013,80.1467,2181300.0],["2019-10-17",80.6813,81.1714,79.8259,80.2091,1385100.0],["2019-10-18",80.1288,80.6635,79.817,80.0219,2182300.0],["2019-10-21",80.8328,81.7328,80.7081,81.3764,1301900.0],["2019-10-22",81.2071,82.4814,80.8596,82.1249,2162500.0],["2019-10-23",81.8933,82.7487,81.8131,82.6864,1986800.0],["2019-10-24",82.7398,82.9893,81.3497,81.9646,2205600.0],["2019-10-25",81.5368,83.2656,80.6101,83.0963,2764600.0],["2019-10-28",83.1943,85.0032,83.1943,84.8072,2846100.0],["2019-10-29",84.4151,85.226,83.7379,84.1745,2367700.0],["2019-10-30",84.3349,84.5042,83.1586,84.2369,1802900.0],["2019-10-31",83.72,84.3706,82.4101,83.0963,2472300.0],["2019-11-01",84.0765,85.0121,83.7111,84.8785,2315000.0],["2019-11-04",85.3597,85.7072,84.9765,85.6983,2160800.0],["2019-11-05",86.2152,86.9013,85.9389,86.7053,2509000.0],["2019-11-06",86.7231,86.8746,86.1884,86.4736,2462100.0],["2019-11-07",87.2578,88.7727,86.8657,87.0617,3205800.0],["2019-11-08",87.0259,87.2317,86.0059,87.0259,2094000.0],["2019-11-11",86.3638,87.0707,86.3191,86.8022,1921000.0],["2019-11-12",86.8917,87.1601,86.4175,86.9812,2581100.0],["2019-11-13",86.2296,86.6949,85.7822,86.1759,1267800.0],["2019-11-14",85.997,86.677,85.9164,86.4712,1368400.0],["2019-11-15",87.0707,87.357,86.668,87.1333,1758300.0],["2019-11-18",87.1781,87.1781,86.6323,86.9723,2575500.0],["2019-11-19",87.3302,87.4107,86.5338,86.8559,1769300.0],["2019-11-20",86.3459,87.1065,85.8359,86.3549,2526900.0],["2019-11-21",86.7128,86.9812,85.8985,86.5875,1646600.0],["2019-11-22",87.017,87.9833,86.7217,87.7775,2515200.0],["2019-11-25",87.9386,89.4687,87.9028,89.3523,2201000.0],["2019-11-26",89.066,89.3076,88.0102,88.7797,2553700.0],["2019-11-27",88.6992,89.7371,88.6992,89.7013,1402800.0],["2019-11-29",89.3255,89.7908,89.0481,89.4866,1115500.0],["2019-12-02",89.7729,90.0503,88.6723,88.7886,1750200.0],["2019-12-03",87.7775,88.0012,86.4622,87.8402,2905500.0],["2019-12-04",87.7865,89.0213,87.7059,88.8065,2046800.0],["2019-12-05",89.0302,89.7013,88.7081,89.0929,1795800.0],["2019-12-06",90.2382,91.124,90.0592,90.7124,1996400.0],["2019-12-09",90.7213,91.7682,90.5961,91.4551,2036800.0],["2019-12-10",91.285,91.7772,91.0882,91.643,3155100.0],["2019-12-11",91.7146,92.0725,90.6229,90.7571,1990800.0],["2019-12-12",90.6856,93.5399,90.6498,93.0836,2237200.0],["2019-12-13",92.9762,93.9068,92.1262,93.3878,1858500.0],["2019-12-16",93.9515,94.5778,92.4572,92.4572,2756900.0],["2019-12-17",92.9672,93.6204,92.6541,93.3609,1655800.0],["2019-12-18",93.5936,93.5936,92.9136,93.2178,2300700.0],["2019-12-19",93.1283,93.3609,92.2782,92.5019,2134500.0],["2019-12-20",93.1373,93.4952,92.332,92.493,3070000.0],["2019-12-23",92.493,92.493,91.6877,92.0993,1333800.0],["2019-12-24",92.2156,92.3856,91.7414,92.1172,326200.0],["2019-12-26",92.3051,92.6183,92.0546,92.5914,1124300.0],["2019-12-27",92.7257,92.8241,91.974,92.1619,840300.0],["2019-12-30",92.5109,92.5646,91.7056,91.8398,961100.0],["2019-12-31",91.6788,92.2156,91.6072,92.0814,1472800.0],["2020-01-02",92.5288,92.7167,91.5356,92.7078,1603000.0],["2020-01-03",91.2493,91.7324,90.6587,91.2672,1450100.0],["2020-01-06",90.265,90.4887,89.5313,90.444,1526300.0],["2020-01-07",89.6566,90.104,89.3255,89.5492,1978200.0],["2020-01-08",89.9339,90.8645,89.7192,90.4977,2194600.0],["2020-01-09",91.2582,91.9651,90.7482,91.7235,1825500.0],["2020-01-10",91.6698,91.8219,90.5156,90.8645,1167900.0],["2020-01-13",90.9898,91.3119,90.6408,91.1866,1159900.0],["2020-01-14",91.1777,92.672,91.1419,91.7682,2251900.0],["2020-01-15",91.0703,92.0009,90.7751,91.5714,1745400.0],["2020-01-16",92.153,92.5914,91.5535,92.0903,4126500.0],["2020-01-17",92.2514,93.4773,92.1709,93.1731,2680100.0],["2020-01-21",92.4304,92.8241,91.4372,91.4372,3077400.0],["2020-01-22",93.9515,96.2689,93.5488,95.5263,5725700.0],["2020-01-23",95.2221,95.3384,94.1304,94.8731,2110400.0],["2020-01-24",94.2915,94.8105,92.5109,93.3252,2528100.0],["2020-01-27",90.7571,91.3656,90.0055,90.5155,2447500.0],["2020-01-28",91.3477,92.4572,90.6766,91.303,1990500.0],["2020-01-29",91.5893,92.0098,90.4887,90.5514,1883900.0],["2020-01-30",89.6208,91.5266,89.1286,91.4193,2176700.0],["2020-01-31",90.6229,90.9898,88.7707,89.2987,2637300.0],["2020-02-03",89.9876,90.9987,88.9944,89.2539,2113500.0],["2020-02-04",90.8913,91.7593,90.7124,90.9987,1556900.0],["2020-02-05",92.2514,93.8083,92.2514,93.7189,2396400.0],["2020-02-06",94.4257,94.8463,92.5377,92.6272,1807700.0],["2020-02-07",91.9625,92.4027,91.199,91.4415,1640600.0],["2020-02-10",90.9835,91.5763,90.6331,91.5763,1434000.0],["2020-02-11",92.1601,93.1841,91.8996,91.9805,2132100.0],["2020-02-12",92.726,93.0764,92.0524,92.3398,1767900.0],["2020-02-13",92.2051,92.5105,91.6481,92.3218,2019500.0],["2020-02-14",92.4027,92.726,91.8188,92.1961,1271700.0],["2020-02-18",91.738,92.7709,91.4505,92.5464,2009900.0],["2020-02-19",92.8697,93.741,92.3757,93.5434,2059600.0],["2020-02-20",90.9475,93.9656,90.9475,93.0045,2262900.0],["2020-02-21",92.0793,92.3488,90.4714,90.8577,2764400.0],["2020-02-24",87.642,89.0073,87.13,88.2438,2522800.0],["2020-02-25",88.4953,88.5132,82.8004,83.3393,4499600.0],["2020-02-26",84.6777,85.558,83.3393,83.3753,2762300.0],["2020-02-27",80.8692,83.6358,79.5757,80.0967,4273500.0],["2020-02-28",77.1055,79.3152,76.0097,79.2793,6114300.0],["2020-03-02",79.5488,82.2076,78.0846,82.1627,4111800.0],["2020-03-03",81.6506,83.1327,76.6294,77.6265,4685800.0],["2020-03-04",79.0098,80.3751,77.0337,80.2404,2888100.0],["2020-03-05",77.2582,78.1924,75.3629,76.4229,3484700.0],["2020-03-06",73.3598,74.9048,72.3628,73.9167,4154900.0],["2020-03-09",67.5212,69.2908,63.8294,65.6349,4879500.0],["2020-03-10",68.7339,70.3777,66.129,70.3777,6218100.0],["2020-03-11",68.2308,68.5991,63.4072,64.1528,5369900.0],["2020-03-12",59.2484,61.3682,54.8649,57.1555,7039800.0],["2020-03-13",61.9791,65.5631,59.5448,65.4283,5763900.0],["2020-03-16",54.802,57.6225,49.7988,49.8078,6562300.0],["2020-03-17",50.6971,51.3348,46.0891,48.4335,10475200.0],["2020-03-18",44.6339,45.2178,34.1334,39.7923,12148700.0],["2020-03-19",38.6965,42.9632,35.7323,41.5529,9057800.0],["2020-03-20",43.1159,43.3853,39.1546,40.4301,8038300.0],["2020-03-23",38.9749,40.3672,37.7533,38.5079,6720900.0],["2020-03-24",41.7325,46.116,41.3283,45.7297,5553300.0],["2020-03-25",47.2568,49.4036,44.9573,47.0142,5469000.0],["2020-03-26",49.9156,55.1524,48.9185,51.9816,6026300.0],["2020-03-27",49.0622,51.2719,47.3286,49.6731,4392100.0],["2020-03-30",49.0353,49.3946,46.9963,48.3886,3843500.0],["2020-03-31",47.5801,48.2987,44.9123,45.2896,5284000.0],["2020-04-01",41.7056,41.8853,39.5229,40.1337,7349300.0],["2020-04-02",39.2983,41.1936,38.6965,39.46,5459500.0],["2020-04-03",39.3253,39.4241,35.8401,37.9689,6421500.0],["2020-04-06",41.5709,45.0651,41.1307,44.3914,5842700.0],["2020-04-07",49.1251,52.4307,47.3825,47.5262,6081300.0],["2020-04-08",48.8736,51.2719,48.173,50.9486,5221200.0],["2020-04-09",54.5775,56.5716,53.1942,53.9936,7632800.0],["2020-04-13",53.8948,53.9397,50.0144,50.7509,4653500.0],["2020-04-14",52.0983,52.6822,48.7299,49.709,4794200.0],["2020-04-15",46.2687,47.4724,44.7058,47.2478,6020400.0],["2020-04-16",47.0142,47.0142,44.3824,44.9213,4931400.0],["2020-04-17",47.5801,49.5473,47.4274,49.0712,5264200.0],["2020-04-20",47.0502,49.8617,46.2058,48.3886,3987800.0],["2020-04-21",46.1609,47.9933,45.6669,45.9543,5193200.0],["2020-04-22",47.7508,47.9933,45.8196,46.2777,4830900.0],["2020-04-23",46.2597,48.1011,46.2597,47.2568,5260100.0],["2020-04-24",49.206,51.4516,48.5143,50.4366,9179600.0],["2020-04-27",51.0923,53.4098,51.0923,53.1672,6070200.0],["2020-04-28",56.4908,58.3142,55.835,57.2633,7833400.0],["2020-04-29",62.536,64.1977,60.2185,62.6527,13347000.0],["2020-04-30",60.3263,61.3233,58.1256,58.1705,8421700.0],["2020-05-01",55.844,55.844,54.0386,55.3141,6249100.0],["2020-05-04",53.4457,56.0326,52.3408,55.323,8373700.0],["2020-05-05",57.8291,58.3232,54.4068,54.7571,8940200.0],["2020-05-06",55.2602,55.5835,52.3678,52.5385,4269000.0],["2020-05-07",53.5355,56.1674,53.5355,54.6314,4215000.0],["2020-05-08",55.9877,56.485,55.2462,56.2409,3004600.0],["2020-05-11",55.1649,55.1649,52.9225,53.7995,4423100.0],["2020-05-12",54.2516,55.3547,52.4704,52.5336,5475900.0],["2020-05-13",51.5571,51.8917,48.4919,48.7993,5644400.0],["2020-05-14",47.5606,53.4921,46.9367,53.4921,8392800.0],["2020-05-15",52.5608,53.7543,51.7651,52.4704,3359600.0],["2020-05-18",56.4307,57.8503,55.626,57.3259,4731400.0],["2020-05-19",56.5302,56.9732,54.4053,54.4777,4657500.0],["2020-05-20",55.8339,56.8286,55.0744,55.5898,4952200.0],["2020-05-21",55.5084,56.0962,54.559,55.0835,2788200.0],["2020-05-22",54.993,55.4813,53.908,54.4415,3645800.0],["2020-05-26",58.0944,60.3549,57.8955,59.4959,5171900.0],["2020-05-27",63.5377,64.5323,61.3224,64.0892,5951500.0],["2020-05-28",65.0296,65.1381,61.3767,61.9734,6160400.0],["2020-05-29",60.581,62.3894,59.514,61.5213,9175700.0],["2020-06-01",62.0186,63.5467,61.3766,62.3803,4604000.0],["2020-06-02",63.4834,65.536,62.6968,64.1073,5559600.0],["2020-06-03",65.979,67.9682,65.4275,67.2178,5698000.0],["2020-06-04",66.8832,69.7676,65.753,69.7585,4369200.0],["2020-06-05",76.7389,77.0554,70.7984,71.4494,7549500.0],["2020-06-08",73.4476,74.2795,71.377,72.3355,7022200.0],["2020-06-09",69.632,71.7387,69.1256,70.9521,3873000.0],["2020-06-10",70.3734,70.8707,64.9211,64.9211,7791100.0],["2020-06-11",60.3188,63.4382,59.6949,59.7853,6429500.0],["2020-06-12",63.5286,63.9265,60.6533,63.8632,5173000.0],["2020-06-15",60.1289,65.2828,59.8124,64.3515,4043200.0],["2020-06-16",67.8869,68.14,63.6733,66.5486,5360100.0],["2020-06-17",66.5306,66.8651,64.3967,64.6227,2951700.0],["2020-06-18",63.7185,64.8036,62.7691,63.2755,3581900.0],["2020-06-19",64.8126,64.8126,60.8613,61.5485,6015800.0],["2020-06-22",62.0096,63.4292,61.3948,61.7565,3798300.0],["2020-06-23",62.9048,63.4654,62.2357,62.9048,2367100.0],["2020-06-24",61.883,61.883,58.7635,59.1885,3728800.0],["2020-06-25",58.646,60.9336,57.9046,60.6171,4257400.0],["2020-06-26",59.2608,59.2608,55.0111,55.3005,8718700.0],["2020-06-29",55.9153,56.9461,54.9388,56.4036,3461800.0],["2020-06-30",56.1323,57.2988,55.7435,56.5935,4061400.0],["2020-07-01",56.8286,58.0944,54.4053,54.8846,3404500.0],["2020-07-02",56.3041,57.1902,54.9026,55.2914,3376200.0],["2020-07-06",57.0365,57.4525,55.6893,56.6477,2644800.0],["2020-07-07",55.9786,55.9786,54.0165,54.1702,3036000.0],["2020-07-08",54.0346,55.5717,53.5283,55.5084,3087700.0],["2020-07-09",55.1468,55.3367,51.8103,52.7597,4076400.0],["2020-07-10",52.606,55.0111,52.3257,54.975,3138000.0],["2020-07-13",55.6802,57.0637,54.0346,55.6622,3808500.0],["2020-07-14",55.3095,56.0238,54.3059,54.8665,4071400.0],["2020-07-15",56.4307,57.6966,55.6803,57.5791,3185300.0],["2020-07-16",56.7472,58.3567,56.4307,57.2897,2960300.0],["2020-07-17",57.2897,57.3168,55.7526,56.051,2485400.0],["2020-07-20",55.5356,56.051,54.6766,55.0111,3063200.0],["2020-07-21",55.617,57.0185,55.3367,56.8467,4416500.0],["2020-07-22",54.6947,58.7364,54.5229,57.9136,10854700.0],["2020-07-23",57.5519,59.713,57.2897,59.1343,4594600.0],["2020-07-24",59.1433,59.4779,58.5194,58.8268,2194800.0],["2020-07-27",58.3024,59.6587,57.0185,59.4417,3736600.0],["2020-07-28",58.7907,59.505,57.8322,57.9588,3132300.0],["2020-07-29",57.9769,60.0475,57.5429,60.0204,1800600.0],["2020-07-30",58.3386,58.9625,57.362,58.6279,1915900.0],["2020-07-31",58.5827,58.5827,56.7382,57.6876,1992200.0],["2020-08-03",57.8051,58.3295,57.145,57.4073,1792200.0],["2020-08-04",57.145,57.6333,56.6477,57.1812,1828500.0],["2020-08-05",57.8503,58.6641,57.3711,58.4742,2167400.0],["2020-08-06",57.8774,59.0529,57.2445,57.4615,2880600.0],["2020-08-07",56.9815,59.8071,56.3838,59.5444,3832600.0],["2020-08-10",59.8614,61.5277,59.7708,61.0478,2711100.0],["2020-08-11",63.022,65.0959,62.8228,63.0582,3146100.0],["2020-08-12",64.2989,65.114,60.6945,61.7179,2595300.0],["2020-08-13",60.8938,62.1073,60.4953,61.2561,2965300.0],["2020-08-14",60.8395,63.3571,60.0968,62.9133,2956900.0],["2020-08-17",62.7413,62.8862,60.4682,60.4863,2911100.0],["2020-08-18",60.8032,60.8032,59.155,59.2908,2732200.0],["2020-08-19",59.3995,60.5587,58.9196,59.4991,2495800.0],["2020-08-20",58.4396,58.7022,57.7875,58.2041,2544400.0],["2020-08-21",58.2222,58.6931,57.4072,57.7785,1609700.0],["2020-08-24",58.1317,61.0749,57.8962,61.0025,2615200.0],["2020-08-25",61.899,62.542,60.1059,60.595,1966200.0],["2020-08-26",60.5949,60.7851,59.5354,60.0244,1792000.0],["2020-08-27",59.9429,63.348,59.8976,63.0401,3898000.0],["2020-08-28",63.4386,64.4891,62.9586,64.4167,3582600.0],["2020-08-31",64.2808,64.4167,62.4424,62.5149,3043800.0],["2020-09-01",61.5096,62.8952,61.1293,62.1073,1523700.0],["2020-09-02",61.9443,63.1669,61.727,62.8228,1470200.0],["2020-09-03",63.3933,65.0959,62.533,63.3209,2313700.0],["2020-09-04",65.5215,67.4505,64.6974,67.0067,5011600.0],["2020-09-08",65.5306,65.6845,63.674,63.7193,3374000.0],["2020-09-09",64.5706,64.5706,63.2031,63.9095,2574700.0],["2020-09-10",64.48,65.7026,62.7503,62.868,2626500.0],["2020-09-11",62.9496,64.5253,62.4605,64.3442,2212700.0],["2020-09-14",65.0959,67.9939,64.951,67.5954,3557400.0],["2020-09-15",67.4052,67.6859,65.8204,66.3818,2671900.0],["2020-09-16",66.5177,69.6059,65.3947,68.981,3693600.0],["2020-09-17",67.7041,70.1854,67.3599,68.8089,3189800.0],["2020-09-18",68.6097,69.5877,67.9305,68.6368,3047900.0],["2020-09-21",65.9924,66.5268,64.154,64.8876,3954400.0],["2020-09-22",64.5616,65.44,62.0802,63.3571,3187700.0],["2020-09-23",63.6197,64.5616,61.5821,61.6998,4409000.0],["2020-09-24",61.7089,62.8228,60.1874,61.6726,3324200.0],["2020-09-25",60.8757,63.2394,60.7489,62.8137,1991300.0],["2020-09-28",64.4348,65.5487,63.3661,64.5978,1714300.0],["2020-09-29",64.471,64.8785,63.1669,63.8008,2150600.0],["2020-09-30",64.2899,66.5992,64.0544,65.0778,2757600.0],["2020-10-01",66.0921,68.2022,64.5797,66.0468,2798000.0],["2020-10-02",64.7789,68.5372,64.3261,67.8671,2693600.0],["2020-10-05",69.0625,70.8284,68.5463,70.6745,3036800.0],["2020-10-06",71.5439,72.4314,68.1297,68.492,2874200.0],["2020-10-07",69.6149,71.3537,69.6149,70.8556,2747800.0],["2020-10-08",71.1726,72.8027,70.2398,72.7031,2039400.0],["2020-10-09",73.5815,73.9619,71.734,72.3408,1733500.0],["2020-10-12",72.2774,73.4185,71.8246,72.8208,2056100.0],["2020-10-13",71.888,73.0563,71.4261,72.0329,1978100.0],["2020-10-14",72.1688,72.6487,71.1454,71.236,1589800.0],["2020-10-15",70.2579,71.2722,69.5787,71.1364,2878800.0],["2020-10-16",71.6888,72.3408,71.1001,71.7431,3590300.0],["2020-10-19",72.2412,72.3499,69.8141,69.8413,2048500.0],["2020-10-20",70.5477,71.6254,69.8685,69.9772,2515700.0],["2020-10-21",69.6511,69.9138,66.7169,66.7622,5700800.0],["2020-10-22",67.6588,70.1583,67.532,69.5062,10451100.0],["2020-10-23",72.8842,73.3551,69.5696,70.6292,7614000.0],["2020-10-26",69.3975,69.5243,67.1878,67.8761,5111900.0],["2020-10-27",67.7131,67.9124,66.7351,67.0701,3023900.0],["2020-10-28",65.0144,66.6535,64.7699,65.268,3697000.0],["2020-10-29",64.7336,66.6716,64.0997,66.2188,2551900.0],["2020-10-30",65.7842,66.2913,64.5435,66.1826,2102000.0],["2020-11-02",67.6044,69.0263,67.0248,68.5372,2602300.0],["2020-11-03",69.9862,71.3899,69.5787,70.2488,2655800.0],["2020-11-04",68.818,70.4481,66.1555,68.4195,3189300.0],["2020-11-05",69.2346,71.7341,69.0082,71.2722,2293900.0],["2020-11-06",71.6984,72.3513,69.9211,70.5196,2559600.0],["2020-11-09",76.876,81.8814,76.876,78.8437,5669200.0],["2020-11-10",79.1248,80.349,77.7737,78.5989,2639100.0],["2020-11-11",78.9707,79.3062,75.9149,76.7763,2709200.0],["2020-11-12",75.5068,76.6947,74.8358,75.7879,2128800.0],["2020-11-13",76.5133,79.1339,76.5133,78.617,2280100.0],["2020-11-16",81.6003,82.1625,79.4513,80.349,2065200.0],["2020-11-17",78.9797,80.349,77.5198,79.5782,1829300.0],["2020-11-18",80.0044,81.0563,77.5652,77.6287,2680900.0],["2020-11-19",76.8398,77.4201,75.8695,77.0664,4613400.0],["2020-11-20",76.5587,77.139,75.2892,75.7879,3454300.0],["2020-11-23",77.2206,79.5782,76.7854,79.143,2224800.0],["2020-11-24",81.1923,83.4955,80.485,82.8426,3236500.0],["2020-11-25",81.6366,81.8361,79.4875,81.5187,3295400.0],["2020-11-27",80.8658,81.2285,79.415,79.5782,2139500.0],["2020-11-30",81.3011,81.5641,77.2206,77.6559,4422500.0],["2020-12-01",79.7958,82.3983,79.6326,81.3373,2753100.0],["2020-12-02",80.1585,83.3504,79.9953,82.8698,2853000.0],["2020-12-03",82.7882,83.6768,82.0446,82.77,2123400.0],["2020-12-04",83.4501,84.4657,82.3983,83.6405,2187800.0],["2020-12-07",84.3297,84.5111,82.5252,84.3025,2758700.0],["2020-12-08",82.8789,84.5292,82.8426,84.0033,2889300.0],["2020-12-09",84.2662,86.4697,84.1121,86.0707,4599900.0],["2020-12-10",84.6289,86.4062,83.5136,85.844,2940000.0],["2020-12-11",84.2118,84.638,82.5796,83.5771,3042000.0],["2020-12-14",84.7468,85.1911,81.8451,81.9902,3837800.0],["2020-12-15",83.1146,84.0486,81.3555,84.0395,2249500.0],["2020-12-16",84.5201,85.2637,83.169,84.8647,2234000.0],["2020-12-17",85.1186,85.5266,84.375,85.309,1822500.0],["2020-12-18",85.2002,85.2002,82.5615,83.033,4342600.0],["2020-12-21",84.8738,87.6122,83.6133,86.4062,4811500.0],["2020-12-22",86.5422,87.177,86.116,86.1342,2970400.0],["2020-12-23",87.0319,88.7094,86.8233,87.7935,1769400.0],["2020-12-24",87.9477,88.3376,86.8596,88.2288,960200.0],["2020-12-28",88.7003,89.8791,88.3558,88.4555,2138400.0],["2020-12-29",88.4646,88.655,86.5694,87.2132,1902700.0],["2020-12-30",87.5034,88.8454,87.0228,88.7547,1405200.0],["2020-12-31",88.8636,89.9154,88.0112,89.6343,1290800.0],["2021-01-04",90.4323,90.668,87.9386,88.7185,3429700.0],["2021-01-05",88.6731,91.203,88.6731,90.804,2171500.0],["2021-01-06",93.3974,97.6139,92.9984,97.3691,4394000.0],["2021-01-07",98.5207,101.1412,97.9313,100.4067,4795700.0],["2021-01-08",100.6516,101.3589,98.5116,100.2526,3001100.0],["2021-01-11",98.1398,99.6994,97.0245,99.1191,3312900.0],["2021-01-12",99.9806,101.2863,98.5932,100.4339,3119900.0],["2021-01-13",100.2435,102.592,100.2435,101.6309,3015900.0],["2021-01-14",102.4923,104.7139,101.8032,103.7346,2841600.0],["2021-01-15",101.7669,103.0908,100.8783,102.0389,3396100.0],["2021-01-19",103.5986,104.1245,102.0661,102.3382,3399600.0],["2021-01-20",102.5286,103.5351,100.6697,100.9961,3931300.0],["2021-01-21",100.0712,100.6425,96.8885,98.4209,6253800.0],["2021-01-22",97.1242,97.3963,94.15,95.5192,5438600.0],["2021-01-25",94.3042,94.7032,91.2937,92.9712,3733200.0],["2021-01-26",93.3883,93.3974,90.5139,90.6136,4237600.0],["2021-01-27",93.5697,98.1307,91.475,93.1163,7617300.0],["2021-01-28",94.7575,98.303,93.4337,96.8794,4667500.0],["2021-01-29",95.6371,97.4688,93.751,94.5399,3535400.0],["2021-02-01",95.3288,96.0905,93.0075,93.2704,3712600.0],["2021-02-02",94.2498,97.2874,94.014,96.154,4621200.0],["2021-02-03",96.0633,97.5232,95.7278,97.2149,3947700.0],["2021-02-04",97.9222,102.4198,97.8043,102.1568,5819400.0],["2021-02-05",103.8253,104.7592,102.8278,103.8071,3925700.0],["2021-02-08",104.2877,106.0106,104.0973,105.1854,3391700.0],["2021-02-09",104.8046,106.4549,103.6167,105.1219,4071400.0],["2021-02-10",106.0378,107.3617,105.2761,106.6544,3982600.0],["2021-02-11",106.999,107.3889,104.9587,106.2373,3273600.0],["2021-02-12",105.9018,107.6609,105.9018,106.7723,2497200.0],["2021-02-16",106.8724,109.6929,105.9443,109.0014,3985400.0],["2021-02-17",108.6102,110.0751,107.1089,108.1917,3104200.0],["2021-02-18",106.9087,107.6275,104.9161,106.472,2348900.0],["2021-02-19",107.8823,109.5655,107.3,108.7831,2989200.0],["2021-02-22",108.683,111.9403,108.3827,111.5308,2902200.0],["2021-02-23",112.5863,113.2141,109.5928,111.4945,3003200.0],["2021-02-24",111.4217,114.4151,111.3216,113.2596,3314200.0],["2021-02-25",114.1694,114.3787,108.1643,108.4919,4068000.0],["2021-02-26",108.7558,110.3844,106.1536,109.3563,3996000.0],["2021-03-01",111.3489,113.5508,110.8849,112.7592,2714800.0],["2021-03-02",112.3679,113.4689,111.7947,112.3315,2486600.0],["2021-03-03",113.1322,115.5979,113.1322,114.1058,3043800.0],["2021-03-04",113.2141,114.8155,111.0031,114.588,4583700.0],["2021-03-05",115.8254,116.8717,109.8931,116.1893,4443000.0],["2021-03-08",117.0992,118.8643,116.3713,117.0901,2684200.0],["2021-03-09",115.7162,117.4995,114.1967,114.9155,2564100.0],["2021-03-10",115.7799,118.3184,115.4797,117.8544,2068600.0],["2021-03-11",117.2175,120.6568,117.1174,120.1928,2296100.0],["2021-03-12",121.876,122.5583,119.7833,120.6021,2217400.0],["2021-03-15",120.5567,120.7659,117.1902,120.6477,3208100.0],["2021-03-16",119.6559,119.8015,116.5715,116.9082,3221700.0],["2021-03-17",118.2274,119.8106,115.8072,119.7833,2840800.0],["2021-03-18",120.3656,121.5393,116.1347,116.7444,2443800.0],["2021-03-19",115.8982,116.526,112.7774,115.0338,3318700.0],["2021-03-22",114.1695,115.0247,113.1777,113.9329,2090400.0],["2021-03-23",112.7774,114.033,110.2843,111.3762,3862500.0],["2021-03-24",113.0867,115.0157,112.3952,112.741,2096700.0],["2021-03-25",112.2497,116.5806,110.4936,116.344,2716500.0],["2021-03-26",118.1546,118.7279,115.1612,117.909,2864900.0],["2021-03-29",116.153,116.8262,113.6872,115.0884,2128500.0],["2021-03-30",115.7526,117.2357,115.0611,116.9718,2732400.0],["2021-03-31",116.6624,117.7998,115.4705,115.7617,2389100.0],["2021-04-01",116.8353,118.9826,116.6534,118.0819,2589000.0],["2021-04-05",119.5194,121.6849,119.1919,120.6477,2583100.0],["2021-04-06",120.1927,120.9934,119.2374,120.129,2264500.0],["2021-04-07",121.0935,122.2399,120.5476,120.9843,1805900.0],["2021-04-08",119.5376,121.3028,118.1819,120.766,2193500.0],["2021-04-09",121.9215,122.3309,120.4748,122.0761,2107200.0],["2021-04-12",121.6667,122.4947,120.8933,122.1398,2384600.0],["2021-04-13",121.5848,121.7395,119.5377,120.7114,2335600.0],["2021-04-14",120.5931,124.1506,120.3929,123.5319,2924400.0],["2021-04-15",123.8049,123.814,120.8751,122.713,3432600.0],["2021-04-16",123.7776,125.3334,123.0679,124.3599,2888900.0],["2021-04-19",123.6684,123.9777,121.8214,123.2044,2383900.0],["2021-04-20",122.2308,122.431,118.2638,119.6468,2459000.0],["2021-04-21",118.5732,121.3938,116.2804,120.9297,3035000.0],["2021-04-22",121.512,122.5948,120.311,121.0116,2305200.0],["2021-04-23",120.6386,123.9505,119.5377,123.4501,2531200.0],["2021-04-26",124.6511,127.326,124.4782,125.8248,2169600.0],["2021-04-27",126.116,126.9621,125.5973,126.4253,3486700.0],["2021-04-28",130.1102,133.7861,129.2004,131.3476,4601700.0],["2021-04-29",132.8489,136.179,132.576,135.7787,3349500.0],["2021-04-30",134.7778,136.4883,134.4593,135.6422,3817300.0],["2021-05-03",137.4528,138.1534,135.1417,136.4064,2636400.0],["2021-05-04",135.4693,138.6448,134.4776,138.3172,4227200.0],["2021-05-05",139.0451,140.5463,137.7985,139.7548,3118700.0],["2021-05-06",141.0286,142.4024,138.763,142.3388,3664300.0],["2021-05-07",139.8276,143.74,139.4181,143.4943,2480700.0],["2021-05-10",144.7954,145.9145,143.1213,143.1941,3298300.0],["2021-05-11",140.8557,142.7846,139.4454,140.8102,4332000.0],["2021-05-12",141.8474,142.6481,138.5719,139.1815,3298000.0],["2021-05-13",138.5173,143.0394,138.299,142.2023,2952900.0],["2021-05-14",143.1966,145.2764,143.0506,144.2274,2855700.0],["2021-05-17",144.1544,146.3893,143.7348,145.8602,2229500.0],["2021-05-18",145.3038,146.7268,143.0598,143.1328,2247700.0],["2021-05-19",140.5877,143.525,139.4383,143.3517,3298100.0],["2021-05-20",143.7986,145.0484,141.9743,143.9537,2893400.0],["2021-05-21",144.6653,148.0769,144.4828,145.0849,3552000.0],["2021-05-24",145.9423,147.4839,145.3494,146.6265,2087700.0],["2021-05-25",147.2923,148.2136,144.2456,144.3277,2670200.0],["2021-05-26",145.3311,146.4075,144.1088,145.8055,3143500.0],["2021-05-27",147.639,148.46,146.2616,147.5843,3488600.0],["2021-05-28",147.6207,147.9947,145.2399,146.6629,3365300.0],["2021-06-01",150.7587,151.9993,149.363,151.6526,4188000.0],["2021-06-02",152.3368,152.7017,150.4851,151.3517,3099400.0],["2021-06-03",150.5671,152.6469,149.883,151.6891,2513400.0],["2021-06-04",152.4007,153.249,150.5398,151.6618,2886600.0],["2021-06-07",149.1441,150.7952,148.314,149.1897,3223800.0],["2021-06-08",148.4144,149.4543,146.9001,148.4417,3513500.0],["2021-06-09",148.3231,148.3414,145.3129,146.4987,3284500.0],["2021-06-10",148.6789,149.4725,144.6744,144.8021,3710600.0],["2021-06-11",145.2216,146.5808,145.1304,146.5443,3826800.0],["2021-06-14",146.3163,146.6812,143.3699,144.7747,3372800.0],["2021-06-15",145.3859,148.4144,144.7838,147.8762,2789400.0],["2021-06-16",147.265,148.9708,145.7599,147.9583,3140800.0],["2021-06-17",149.1168,149.2262,138.1339,140.0678,4308500.0],["2021-06-18",136.4646,137.2308,134.5672,136.8477,8383600.0],["2021-06-21",138.2434,141.3813,137.9423,141.2901,2875000.0],["2021-06-22",140.7519,142.2205,139.4292,141.2901,2363900.0],["2021-06-23",141.9469,143.7713,141.4269,142.6402,2032200.0],["2021-06-24",143.753,144.2821,141.7553,143.7348,2077500.0],["2021-06-25",146.444,147.7758,145.7598,145.9423,4238200.0],["2021-06-28",145.4133,145.9606,141.655,142.3027,2693100.0],["2021-06-29",143.5523,144.4189,140.314,140.615,2151000.0],["2021-06-30",140.1954,141.5911,140.1316,141.1076,2631800.0],["2021-07-01",141.8739,144.1818,141.509,143.3517,3354200.0],["2021-07-02",143.8534,144.9936,143.3517,143.5797,2247700.0],["2021-07-06",142.9959,143.5615,140.606,141.8465,3566700.0],["2021-07-07",140.1225,142.9503,139.6938,141.4269,3042300.0],["2021-07-08",138.5626,141.281,136.3277,139.0735,3313700.0],["2021-07-09",141.7371,146.7907,141.7097,146.4532,3638900.0],["2021-07-12",145.2034,150.9138,144.2,150.3756,3250200.0],["2021-07-13",150.3756,150.7861,148.3596,148.5421,2536700.0],["2021-07-14",148.7519,150.5124,143.7895,144.8933,4190900.0],["2021-07-15",142.9047,146.5352,142.5672,146.2707,3069700.0],["2021-07-16",147.4566,147.4566,143.2878,143.6892,1955100.0],["2021-07-19",139.9765,141.2171,137.6413,140.1225,3757400.0],["2021-07-20",139.5296,145.2582,139.0552,144.1088,3306200.0],["2021-07-21",145.5957,149.9651,145.4041,148.8796,2508500.0],["2021-07-22",147.9582,148.761,144.7656,147.2558,2966600.0],["2021-07-23",143.2148,149.8283,142.8408,146.0244,3516300.0],["2021-07-26",145.997,148.688,145.9514,148.0859,2055900.0],["2021-07-27",145.9058,149.2901,145.1669,148.2684,2168000.0],["2021-07-28",148.7245,149.1806,145.8419,147.2194,2314800.0],["2021-07-29",149.1441,150.8317,148.6059,149.5181,2587900.0],["2021-07-30",148.834,150.5945,146.5352,147.5022,2661400.0],["2021-08-02",148.8158,151.3425,144.9663,146.0427,3934600.0],["2021-08-03",146.9092,147.8305,141.81,147.2558,2868200.0],["2021-08-04",146.2068,149.7553,145.1304,147.0369,2722800.0],["2021-08-05",147.9765,149.5546,147.9765,148.8613,2749500.0],["2021-08-06",151.4895,153.9339,150.9473,152.5004,3394500.0],["2021-08-09",151.4803,153.6031,149.9089,152.7393,2239500.0],["2021-08-10",152.7393,157.4076,152.6382,156.8378,3442500.0],["2021-08-11",157.1411,160.7618,156.0751,160.4034,3880500.0],["2021-08-12",160.3574,162.811,159.3557,162.5905,3274300.0],["2021-08-13",162.8202,163.5278,161.5429,163.3257,2368300.0],["2021-08-16",161.7359,163.3165,160.9823,162.9489,2115000.0],["2021-08-17",161.0651,162.2229,157.5363,159.2363,2791000.0],["2021-08-18",158.3633,161.3867,157.3892,158.0784,1759900.0],["2021-08-19",155.4135,157.6833,153.4193,154.4762,2478500.0],["2021-08-20",154.5497,155.4135,152.0501,154.5864,2595700.0],["2021-08-23",155.6891,157.3249,155.2848,155.6248,2019400.0],["2021-08-24",156.121,157.7935,155.7167,156.2681,1668400.0],["2021-08-25",156.7644,160.4126,156.4335,159.8337,2184300.0],["2021-08-26",160.2655,160.5412,157.426,157.72,1867100.0],["2021-08-27",158.345,161.7175,157.7384,161.5521,1747700.0],["2021-08-30",158.1887,159.5028,151.7285,151.802,4300600.0],["2021-08-31",151.6549,153.6215,150.0284,152.5188,3791800.0],["2021-09-01",152.5096,153.0793,148.1629,148.5764,3342900.0],["2021-09-02",149.33,150.1387,146.5915,147.0878,3118100.0],["2021-09-03",147.0234,147.3726,143.7244,144.5147,3361200.0],["2021-09-07",144.2298,146.7385,143.7795,144.2114,3437100.0],["2021-09-08",143.8071,143.8071,139.8004,142.0703,3342600.0],["2021-09-09",142.2908,146.2791,141.96,143.1546,2904600.0],["2021-09-10",144.193,145.0293,142.8054,142.9524,2855400.0],["2021-09-13",144.3401,146.5088,144.1931,146.0493,3349600.0],["2021-09-14",146.6558,147.1888,141.4729,141.8772,4075000.0],["2021-09-15",142.64,146.2056,142.2632,146.031,3210800.0],["2021-09-16",146.665,148.1721,146.2239,147.1888,2627300.0],["2021-09-17",146.2056,148.0894,145.6082,146.6375,4829600.0],["2021-09-20",141.6016,144.285,140.9032,143.6968,3430000.0],["2021-09-21",145.1947,145.985,143.6508,143.8163,2845900.0],["2021-09-22",145.8195,147.9699,145.5347,146.6834,3001400.0],["2021-09-23",148.5489,153.6031,147.9516,152.5647,2977000.0],["2021-09-24",151.7468,154.4302,151.5906,152.7025,2695100.0],["2021-09-27",154.0994,156.4703,153.7502,156.0016,2611000.0],["2021-09-28",155.7075,157.6006,153.5572,153.8145,2935900.0],["2021-09-29",154.954,154.954,152.4728,153.0517,2004500.0],["2021-09-30",154.274,154.274,148.7327,148.843,2712000.0],["2021-10-01",149.4311,154.2372,148.751,153.0425,2696400.0],["2021-10-04",153.0426,156.4795,152.2615,152.6474,2759000.0],["2021-10-05",154.4578,156.8562,152.9047,155.0459,2089100.0],["2021-10-06",153.3917,155.3307,151.1403,154.2647,2032000.0],["2021-10-07",155.974,157.5362,154.1177,154.274,2011100.0],["2021-10-08",154.7886,157.3984,153.8421,155.1194,1713200.0],["2021-10-11",155.7627,157.8579,152.5923,152.7118,1929400.0],["2021-10-12",152.7577,154.6875,151.7744,154.0626,1697500.0],["2021-10-13",153.9891,154.1453,146.6191,148.9624,3849900.0],["2021-10-14",151.7652,152.8128,149.5506,152.5555,2281500.0],["2021-10-15",154.3843,156.4519,153.7042,154.7335,2762800.0],["2021-10-18",153.741,156.8287,153.4929,155.4502,1760600.0],["2021-10-19",156.4059,156.6265,154.1913,156.0292,1955000.0],["2021-10-20",155.2297,159.4109,154.6232,159.2087,2614000.0],["2021-10-21",158.5011,160.4953,151.6917,152.2614,3420600.0],["2021-10-22",153.4653,155.6983,152.2063,154.2372,2943300.0],["2021-10-25",154.5772,156.0751,152.7485,155.0091,2368800.0],["2021-10-26",155.5789,156.2222,151.223,151.4895,3204000.0],["2021-10-27",147.1612,148.4018,139.4788,140.1404,7343000.0],["2021-10-28",140.4253,141.4545,138.2841,140.1404,4440300.0],["2021-10-29",140.4529,141.5832,138.0453,138.7896,3863700.0],["2021-11-01",139.9291,142.2816,139.874,140.6091,3181700.0],["2021-11-02",140.8021,141.5281,138.6425,139.5983,3788000.0],["2021-11-03",138.762,142.7595,138.4496,141.427,3334100.0],["2021-11-04",140.5999,142.8881,139.9567,141.0227,2462500.0],["2021-11-05",142.98,144.8179,141.7486,142.3184,2389600.0],["2021-11-08",143.7979,144.9741,142.2448,142.9157,2279200.0],["2021-11-09",142.0335,143.4579,140.7837,142.8238,2154400.0],["2021-11-10",142.8789,145.6266,142.8789,143.6141,2274600.0],["2021-11-11",143.6141,145.8012,143.2741,144.4136,1822700.0],["2021-11-12",144.6719,145.1331,143.0114,144.6442,2143700.0],["2021-11-15",144.6442,146.1478,143.7586,144.2383,1772000.0],["2021-11-16",144.3675,144.3675,140.9082,141.8952,2678300.0],["2021-11-17",141.7845,142.9837,140.0964,140.1702,3107900.0],["2021-11-18",140.2809,142.0059,138.8049,141.1296,2485400.0],["2021-11-19",138.8326,140.7237,137.0061,139.5891,2754900.0],["2021-11-22",141.4801,142.6609,139.2662,141.3325,2681000.0],["2021-11-23",142.0613,144.5889,141.3325,144.1738,2596000.0],["2021-11-24",143.1037,145.7143,143.0391,143.7771,2308700.0],["2021-11-26",138.8695,138.8695,133.1778,137.5965,3081400.0],["2021-11-29",139.5152,139.9672,134.4047,135.6224,4261600.0],["2021-11-30",133.8973,134.6815,129.3126,129.6355,6024200.0],["2021-12-01",133.2978,134.1926,127.6246,127.643,3540600.0],["2021-12-02",128.8791,133.9158,128.2242,132.2462,3028400.0],["2021-12-03",131.9325,132.6059,129.7739,130.8993,2772900.0],["2021-12-06",133.7405,136.388,132.7719,134.6261,2928700.0],["2021-12-07",136.4988,139.3953,135.8622,137.0615,2840800.0],["2021-12-08",137.3474,138.4175,136.5357,137.2736,2513300.0],["2021-12-09",136.7478,139.0263,135.6593,137.6057,2311500.0],["2021-12-10",138.8511,139.709,136.9877,138.7496,2415300.0],["2021-12-13",137.6887,137.8825,134.2848,134.7184,2608000.0],["2021-12-14",135.2534,137.9378,134.2295,136.4526,2213900.0],["2021-12-15",136.8493,137.1353,132.8365,135.9637,2702700.0],["2021-12-16",138.1223,138.5928,135.9268,136.5449,3341700.0],["2021-12-17",135.9268,135.9268,131.5819,132.9103,9081100.0],["2021-12-20",129.5064,130.2536,125.9364,127.6245,3246500.0],["2021-12-21",129.4879,132.6059,129.2481,132.3845,2509900.0],["2021-12-22",131.8864,133.3255,131.1115,132.5875,1669400.0],["2021-12-23",133.9988,135.3456,133.7498,133.8512,1720300.0],["2021-12-27",134.1834,134.7645,132.4583,134.58,1291800.0],["2021-12-28",133.5561,136.4158,133.3439,134.866,1025700.0],["2021-12-29",134.866,135.3549,133.9527,134.3033,1331900.0],["2021-12-30",134.4509,135.8807,134.0726,134.211,1213400.0],["2021-12-31",133.9435,135.3549,133.7405,133.842,1356300.0],["2022-01-03",134.7553,137.7718,134.6262,136.8401,2381600.0],["2022-01-04",138.768,140.5484,138.15,139.4322,3478800.0],["2022-01-05",140.4285,141.1388,136.7017,136.7663,2105900.0],["2022-01-06",137.5135,139.5614,134.866,139.0448,2622200.0],["2022-01-07",138.9525,143.5649,138.3621,142.6978,3286300.0],["2022-01-10",144.635,145.6221,142.1535,144.9671,3876900.0],["2022-01-11",145.3176,146.5445,143.8232,146.2216,2178100.0],["2022-01-12",147.1626,148.5463,146.1756,146.48,2133200.0],["2022-01-13",147.7529,149.7178,147.1902,148.8599,2407300.0],["2022-01-14",144.7733,148.1773,142.5409,148.1127,3633100.0],["2022-01-18",148.1681,149.8101,143.7217,144.9025,2393700.0],["2022-01-19",145.2438,145.8434,139.8197,139.8566,2019100.0],["2022-01-20",139.9304,142.5594,138.2146,138.6205,1962700.0],["2022-01-21",137.864,137.864,134.0542,135.1612,2727100.0],["2022-01-24",132.1355,137.126,129.7739,136.8032,3963500.0],["2022-01-25",135.3549,142.5317,133.3808,140.3639,5634300.0],["2022-01-26",132.7904,138.3252,131.1115,133.6667,7626600.0],["2022-01-27",135.4379,137.0799,129.9031,130.6964,4048700.0],["2022-01-28",129.8938,131.6558,127.8552,131.5635,3599400.0],["2022-01-31",130.3828,135.6132,129.5249,135.3549,3789000.0],["2022-02-01",135.6039,139.1647,134.663,138.8234,3063900.0],["2022-02-02",137.8917,138.8695,135.5394,138.0209,2446600.0],["2022-02-03",137.3659,139.3953,136.4341,136.7939,1978000.0],["2022-02-04",137.4489,140.1056,137.0522,138.6942,2201200.0],["2022-02-07",139.257,141.5816,138.6666,140.3731,2300400.0],["2022-02-08",141.6,144.1922,140.8067,143.8878,3376300.0],["2022-02-09",144.7733,147.5223,144.6257,146.526,2173400.0],["2022-02-10",146.0833,148.0574,144.6258,145.2992,2865400.0],["2022-02-11",144.6324,148.5124,143.2805,144.4565,3041600.0],["2022-02-14",145.0122,146.3919,142.9287,143.6602,2598300.0],["2022-02-15",145.3733,147.8179,144.7991,147.1327,2090200.0],["2022-02-16",145.8085,148.6606,145.4658,147.1049,1761800.0],["2022-02-17",145.4659,146.1419,141.7711,142.9379,2201500.0],["2022-02-18",142.3822,145.6418,141.9563,142.5674,3158300.0],["2022-02-22",142.16,143.6138,139.9931,141.6136,2095700.0],["2022-02-23",142.4471,143.2064,137.7893,138.4097,2942800.0],["2022-02-24",132.4277,137.1781,130.5942,136.8355,3693300.0],["2022-02-25",137.8078,142.9101,137.5393,142.2249,2019500.0],["2022-02-28",137.9559,142.1507,136.9466,141.9285,3408000.0],["2022-03-01",141.1044,141.2062,129.7793,130.2701,4335700.0],["2022-03-02",131.4462,133.1963,128.8163,130.7517,3700800.0],["2022-03-03",131.6036,132.1036,125.9457,128.27,3837300.0],["2022-03-04",125.0197,125.1678,121.3249,124.1955,3864500.0],["2022-03-07",122.6862,122.9825,115.4726,115.5652,4877900.0],["2022-03-08",116.6116,121.0749,113.3706,116.7505,3683400.0],["2022-03-09",122.3991,125.0197,121.2879,122.1491,3061600.0],["2022-03-10",119.4544,122.325,117.6765,120.6212,3328500.0],["2022-03-11",121.7324,123.2603,120.0748,120.4638,2514500.0],["2022-03-14",123.1122,126.2884,122.6028,123.7789,3001400.0],["2022-03-15",123.8344,126.668,123.0195,124.3345,2853300.0],["2022-03-16",126.8532,130.7517,124.7604,127.6403,3376800.0],["2022-03-17",122.2972,127.381,121.4546,127.3717,3154000.0],["2022-03-18",124.1122,128.27,124.1122,127.9829,6579300.0],["2022-03-21",127.9737,128.6126,123.3992,124.4919,4071300.0],["2022-03-22",126.2698,130.2887,125.8531,127.9459,2964500.0],["2022-03-23",126.6495,127.7329,123.0473,124.0752,1994700.0],["2022-03-24",125.2049,125.6587,123.4177,125.0753,1883800.0],["2022-03-25",126.0198,126.7235,124.6956,125.8253,2240600.0],["2022-03-28",124.9641,124.9641,121.4175,123.3899,2747600.0],["2022-03-29",126.205,127.6588,125.029,125.6494,2236600.0],["2022-03-30",125.6586,127.1588,123.677,124.5196,2795600.0],["2022-03-31",124.0103,126.0661,121.5749,121.5749,3273000.0],["2022-04-01",123.1769,124.1307,120.436,121.2046,2829600.0],["2022-04-04",121.2786,123.0381,119.6674,121.9268,2230200.0],["2022-04-05",121.2509,122.5565,120.4452,120.7693,2333500.0],["2022-04-06",120.5841,121.3435,119.1488,119.7137,3611400.0],["2022-04-07",120.4175,122.9177,117.445,119.7415,4729800.0],["2022-04-08",120.7601,122.8251,120.0841,122.0102,2597200.0],["2022-04-11",122.1861,124.0381,121.2509,121.5194,1858000.0],["2022-04-12",121.2231,125.0104,120.9638,122.4454,2026100.0],["2022-04-13",120.8249,123.1306,120.6675,122.8065,1704100.0],["2022-04-14",122.9084,124.5104,122.3991,122.7788,2289100.0],["2022-04-18",122.4454,128.8348,122.2324,127.7699,2731300.0],["2022-04-19",127.8718,131.8165,127.8718,131.1128,3119200.0],["2022-04-20",132.1684,133.5667,130.6127,131.3535,2035700.0],["2022-04-21",132.5389,134.0204,129.2978,129.6219,1925300.0],["2022-04-22",128.9182,129.1775,125.0753,125.2697,2458600.0],["2022-04-25",124.0103,126.7235,121.5379,126.3624,2573800.0],["2022-04-26",123.7418,126.205,122.3621,122.4454,2764100.0],["2022-04-27",112.0279,117.195,111.0093,115.1485,5465100.0],["2022-04-28",116.4634,120.8527,115.8708,119.8063,3265200.0],["2022-04-29",119.3155,121.3064,115.1578,115.3985,2806300.0],["2022-05-02",116.2504,117.4635,114.5929,117.2691,2266200.0],["2022-05-03",118.0747,120.649,116.9264,119.1303,2096000.0],["2022-05-04",119.1951,124.5104,118.7321,124.3622,2266500.0],["2022-05-05",122.2324,123.5381,119.473,120.686,2605000.0],["2022-05-06",120.2415,120.649,116.3894,117.6395,2434200.0],["2022-05-09",115.5467,117.1024,113.2687,114.1021,2852100.0],["2022-05-10",114.704,115.7411,108.7961,112.0742,2981800.0],["2022-05-11",112.2872,115.3708,110.5648,110.7407,2785600.0],["2022-05-12",107.4164,109.1573,103.3234,105.7033,3952000.0],["2022-05-13",107.6768,110.1902,107.2951,108.4122,3067700.0],["2022-05-16",107.8257,108.7566,104.8934,106.0942,2427400.0],["2022-05-17",109.6689,112.6198,108.8311,112.0892,2943500.0],["2022-05-18",109.9575,110.637,106.1501,106.4852,2942400.0],["2022-05-19",104.6886,107.0065,104.4745,105.4985,2508800.0],["2022-05-20",107.1462,107.7885,102.6686,105.8429,2586600.0],["2022-05-23",108.5146,111.6331,107.9467,110.5905,2243500.0],["2022-05-24",109.0917,109.883,105.8894,108.7566,2568500.0],["2022-05-25",108.3191,112.7409,107.9188,111.9124,1973900.0],["2022-05-26",113.5321,116.6227,113.1039,115.8128,1898200.0],["2022-05-27",115.8873,117.7211,115.8221,117.7211,1890700.0],["2022-05-31",116.3248,120.0391,116.0921,119.0244,3758000.0],["2022-06-01",118.9313,119.6481,114.9005,116.3248,2400400.0],["2022-06-02",117.0416,118.2145,115.2356,117.6374,2070400.0],["2022-06-03",116.2503,117.0509,115.0402,115.4777,1908600.0],["2022-06-06",116.6041,118.559,114.9564,116.995,1758100.0],["2022-06-07",115.878,119.7226,115.5894,119.3688,1914500.0],["2022-06-08",117.8515,119.1082,115.7383,116.5203,2043400.0],["2022-06-09",116.241,116.4086,111.0001,111.0932,2844100.0],["2022-06-10",107.835,109.0917,103.7391,104.8003,3779300.0],["2022-06-13",101.477,103.2457,98.9356,99.6152,4449700.0],["2022-06-14",100.6392,101.0488,98.2468,99.2149,2054200.0],["2022-06-15",101.1977,102.0076,98.3957,100.6951,3081600.0],["2022-06-16",97.5858,97.6882,91.7305,95.0538,4951500.0],["2022-06-17",97.0552,100.7602,95.9009,99.8479,10006800.0],["2022-06-21",103.0409,103.6181,98.0886,99.1032,2917500.0],["2022-06-22",97.4648,99.3732,97.1111,98.3306,2311200.0],["2022-06-23",98.0513,98.3585,95.2959,97.0087,2486300.0],["2022-06-24",98.1444,103.9811,98.0327,102.4824,4053700.0],["2022-06-27",103.5622,103.5622,101.4677,102.0262,2187400.0],["2022-06-28",103.8694,105.5357,100.7137,101.0209,1692700.0],["2022-06-29",100.4437,100.5554,98.0699,98.312,2438900.0],["2022-06-30",95.8823,98.7122,94.5511,96.9901,2177900.0],["2022-07-01",96.5619,100.0993,96.5526,99.4383,1536800.0],["2022-07-05",96.5153,99.3173,95.4075,99.2894,1890100.0],["2022-07-06",98.917,100.2389,97.7069,98.7122,1576400.0],["2022-07-07",100.5833,101.9331,99.4942,101.3187,2517100.0],["2022-07-08",101.9331,102.7802,99.9689,101.1046,1879300.0],["2022-07-11",99.9503,101.3839,99.4756,99.7642,1784200.0],["2022-07-12",96.8132,101.5794,96.5805,99.6431,2510200.0],["2022-07-13",97.6976,98.9357,95.6962,98.2375,2064600.0],["2022-07-14",95.5844,97.2414,94.9328,96.3012,2788500.0],["2022-07-15",99.1591,101.4491,97.167,100.6764,4156600.0],["2022-07-18",102.8175,105.424,102.1286,102.8547,3418600.0],["2022-07-19",102.7989,105.9174,102.5103,105.2099,2490500.0],["2022-07-20",104.7724,106.9972,104.6793,106.8296,2092300.0],["2022-07-21",105.3774,106.6621,103.7577,106.3735,3507800.0],["2022-07-22",101.8307,104.1487,100.0993,101.4025,4201500.0],["2022-07-25",102.1193,104.0277,100.4158,103.2643,2435900.0],["2022-07-26",101.9331,102.7802,98.9915,99.0101,2372000.0],["2022-07-27",100.1086,101.9797,99.0939,101.4118,2613300.0],["2022-07-28",101.2629,101.7842,97.7907,100.2668,3337100.0],["2022-07-29",100.4716,102.4823,100.1644,102.2403,2366100.0],["2022-08-01",100.9278,102.4172,98.7122,102.1472,1898000.0],["2022-08-02",101.3187,101.5235,99.4663,99.55,2209400.0],["2022-08-03",100.9185,101.9611,100.2389,101.5235,1553700.0],["2022-08-04",100.0341,100.5089,98.7774,99.5035,3323200.0],["2022-08-05",98.689,100.2243,98.3614,99.5409,2455500.0],["2022-08-08",100.1682,102.5834,100.1307,100.9358,2890700.0],["2022-08-09",101.0388,101.123,98.8575,99.5877,1816500.0],["2022-08-10",102.1154,106.1783,101.5724,105.5417,3480200.0],["2022-08-11",107.6387,109.1084,107.0302,107.9101,2615100.0],["2022-08-12",108.9118,108.9118,107.2455,108.3501,1594600.0],["2022-08-15",105.8506,106.8991,104.9613,106.4029,2328200.0],["2022-08-16",106.2625,108.5374,105.4855,108.088,2191600.0],["2022-08-17",105.9255,106.9553,104.877,106.3561,1962600.0],["2022-08-18",106.5246,106.974,105.6072,106.5808,1699300.0],["2022-08-19",105.551,105.888,104.6898,105.0455,2157200.0],["2022-08-22",102.8268,102.9298,101.0013,102.0405,2271500.0],["2022-08-23",102.7145,104.2217,102.209,102.7987,1809700.0],["2022-08-24",102.8362,104.1094,101.8907,103.3136,1662700.0],["2022-08-25",104.0906,106.4216,103.5102,106.4029,1565500.0],["2022-08-26",106.7212,107.1051,102.6771,102.8081,2212200.0],["2022-08-29",101.9001,101.9749,99.8031,100.3554,2329600.0],["2022-08-30",101.0762,101.1324,99.2227,100.009,1542600.0],["2022-08-31",100.5052,101.0388,98.9231,99.0635,2845900.0],["2022-09-01",98.5861,98.7265,95.7308,98.118,2016600.0],["2022-09-02",99.906,100.5988,97.0321,97.5657,1863600.0],["2022-09-06",97.9588,98.2303,94.6636,95.6466,2253700.0],["2022-09-07",95.1972,98.4831,95.1972,98.1929,2402700.0],["2022-09-08",97.2193,99.7563,95.8338,99.6439,2182200.0],["2022-09-09",100.6269,101.9936,100.1401,101.4039,1725800.0],["2022-09-12",102.6771,104.2591,102.1809,102.78,2208600.0],["2022-09-13",99.1665,99.5409,94.4015,94.5887,3118600.0],["2022-09-14",95.0568,95.1317,92.239,94.2236,3350100.0],["2022-09-15",94.4951,98.0993,94.4202,96.2083,3272100.0],["2022-09-16",95.0755,95.684,93.0721,95.1878,5629200.0],["2022-09-19",93.6994,96.2831,93.4185,95.9368,1949800.0],["2022-09-20",94.5513,95.1129,93.2126,94.8976,2833800.0],["2022-09-21",95.5342,96.798,93.0534,93.1377,3386200.0],["2022-09-22",93.2594,93.5777,89.262,89.3744,2446400.0],["2022-09-23",87.7548,88.9344,86.3038,87.7923,2544300.0],["2022-09-26",87.0152,88.6067,85.0493,85.4706,2547800.0],["2022-09-27",87.0527,87.4833,84.5063,85.5548,2736000.0],["2022-09-28",86.1914,89.5522,85.5829,88.9718,3483600.0],["2022-09-29",87.3804,88.4382,86.0697,87.6986,2463100.0],["2022-09-30",87.8016,88.5693,86.1446,86.2851,2396500.0],["2022-10-03",88.0918,89.8143,86.0885,89.468,2158100.0],["2022-10-04",91.49,93.587,91.1811,93.4934,3165800.0],["2022-10-05",91.2186,93.0815,90.6756,92.6228,2515000.0],["2022-10-06",91.4807,92.1734,89.9922,90.5539,2302100.0],["2022-10-07",89.2058,89.7301,87.3616,87.8765,2958100.0],["2022-10-10",88.5131,89.0467,86.7718,87.1089,1717600.0],["2022-10-11",86.4442,89.6739,86.3038,87.7735,2486800.0],["2022-10-12",87.8765,88.7659,87.0433,87.5208,1860000.0],["2022-10-13",86.828,91.9768,84.9183,91.5743,2806700.0],["2022-10-14",92.6041,93.2313,89.1871,89.2995,2866300.0],["2022-10-17",91.9675,92.5385,90.2356,91.2467,1878500.0],["2022-10-18",93.6151,93.9989,91.7896,93.2313,2309400.0],["2022-10-19",90.4977,91.6211,88.5412,89.1497,2931100.0],["2022-10-20",89.1216,91.4713,88.3071,88.9156,3534900.0],["2022-10-21",88.5786,90.1045,87.0059,90.1045,3593600.0],["2022-10-24",91.3403,92.2109,90.2731,91.3309,2836900.0],["2022-10-25",91.0126,95.8151,91.0126,95.0942,2769300.0],["2022-10-26",95.2066,96.9478,95.1598,95.4125,2191900.0],["2022-10-27",96.5546,97.3878,95.0474,95.6091,3468900.0],["2022-10-28",92.679,100.5614,92.2203,100.2618,4403200.0],["2022-10-31",99.2976,100.2524,98.3427,99.2507,2886900.0],["2022-11-01",100.6269,101.4132,99.232,99.9903,1907500.0],["2022-11-02",99.5409,100.786,96.4048,96.6201,2617900.0],["2022-11-03",94.5138,94.6449,92.0704,92.5104,2622500.0],["2022-11-04",94.2798,96.1614,93.793,95.9836,2301300.0],["2022-11-07",97.1163,98.0993,95.3376,98.0525,2452400.0],["2022-11-08",98.0525,99.6158,97.341,98.8014,1801800.0],["2022-11-09",97.6593,97.6593,94.9164,94.9913,1751500.0],["2022-11-10",100.3402,107.469,100.3402,106.8098,3765000.0],["2022-11-11",108.1376,111.4996,107.6009,109.4749,4476200.0],["2022-11-14",107.7327,108.7969,104.9452,105.0676,3096900.0],["2022-11-15",103.1277,103.721,97.3173,97.5245,5862100.0],["2022-11-16",97.9012,98.1554,94.3226,95.8294,3455600.0],["2022-11-17",93.8706,94.1814,91.8647,93.6446,2923900.0],["2022-11-18",95.2455,95.6693,92.4957,93.1926,2773300.0],["2022-11-21",92.4674,95.4998,92.3356,95.4056,2227200.0],["2022-11-22",96.1402,97.4962,95.1608,95.6316,1946700.0],["2022-11-23",95.1984,96.0554,94.3132,95.707,1284400.0],["2022-11-25",95.2455,96.0083,95.0195,95.7917,589200.0],["2022-11-28",94.285,95.3679,93.3527,93.7764,1628100.0],["2022-11-29",93.993,96.2061,93.4939,96.1307,1490000.0],["2022-11-30",96.1967,97.3455,92.7594,97.2231,3160300.0],["2022-12-01",94.2002,96.1213,92.7217,93.5316,2353100.0],["2022-12-02",92.4298,94.4074,91.8177,91.9966,2915600.0],["2022-12-05",90.7158,91.2432,88.6064,89.4822,3462400.0],["2022-12-06",89.5575,91.0831,87.3539,88.5499,3408800.0],["2022-12-07",88.0037,89.4351,87.3256,87.7965,2913900.0],["2022-12-08",88.3239,88.9831,87.1091,88.1261,2786000.0],["2022-12-09",87.6741,89.8495,87.6741,88.9078,1992800.0],["2022-12-12",89.3974,92.3921,88.7477,91.8365,2809800.0],["2022-12-13",95.4056,97.2043,92.1567,93.0984,3411800.0],["2022-12-14",92.5145,93.5128,89.6329,90.9701,3348200.0],["2022-12-15",89.4445,89.9248,86.9207,88.3804,3385000.0],["2022-12-16",86.4028,87.3822,84.0202,84.8489,6729200.0],["2022-12-19",84.5947,85.2068,81.9108,82.7489,5174600.0],["2022-12-20",82.6547,83.766,82.2215,83.2386,4167900.0],["2022-12-21",84.1238,85.0844,83.7377,84.4911,4594900.0],["2022-12-22",83.2951,84.2839,82.1368,84.2745,4602100.0],["2022-12-23",84.5758,85.4705,83.9166,85.4046,1902600.0],["2022-12-27",85.5364,86.1108,84.67,85.4611,1801500.0],["2022-12-28",85.7624,86.5817,84.3216,84.4722,2231900.0],["2022-12-29",84.8678,87.401,84.6888,87.2691,1740600.0],["2022-12-30",86.1768,87.6458,85.9225,87.5423,2065500.0],["2023-01-03",87.2598,90.0284,87.0243,87.5517,2619400.0],["2023-01-04",89.049,92.2697,88.7382,90.2167,3177500.0],["2023-01-05",87.1091,88.8607,86.1956,88.5028,3406400.0],["2023-01-06",88.823,92.0625,88.7194,91.4127,3668600.0],["2023-01-09",92.1378,93.6352,90.9513,91.7706,4384000.0],["2023-01-10",90.9701,92.7876,89.793,92.7594,3196000.0],["2023-01-11",93.4468,96.6958,93.0607,95.8576,4095000.0],["2023-01-12",96.6393,96.837,93.8706,95.1325,2581700.0],["2023-01-13",93.6164,97.3361,92.8818,96.8559,3229300.0],["2023-01-17",96.9971,98.259,96.4038,97.5904,3493400.0],["2023-01-18",97.3267,98.5415,95.9141,95.9612,2670900.0],["2023-01-19",91.6387,92.8253,88.5311,92.2038,5115500.0],["2023-01-20",93.2773,98.259,93.1172,98.1084,4136700.0],["2023-01-23",98.2119,101.0936,97.7505,100.877,3567400.0],["2023-01-24",99.5963,102.5438,99.5963,100.3026,3621400.0],["2023-01-25",98.8241,109.8798,97.1007,109.3242,10490300.0],["2023-01-26",109.7103,110.9628,107.8551,109.3054,4884000.0],["2023-01-27",110.4825,112.479,109.6727,110.7274,3612200.0],["2023-01-30",109.6538,110.605,108.2978,108.2978,4310700.0],["2023-01-31",109.3054,112.0835,108.1094,112.0646,4298500.0],["2023-02-01",106.4143,110.8404,105.4067,109.5502,6732300.0],["2023-02-02",111.3112,115.9163,110.6615,114.7203,5893500.0],["2023-02-03",112.4206,116.4427,111.4363,114.9285,3205700.0],["2023-02-06",113.2061,113.6225,111.0862,111.3322,2541900.0],["2023-02-07",111.2471,114.4553,111.0578,113.6603,2953500.0],["2023-02-08",112.165,112.9316,110.9063,110.9347,2322100.0],["2023-02-09",111.389,112.2029,108.7675,109.4016,2180300.0],["2023-02-10",108.8338,109.6004,108.0294,109.2029,1666600.0],["2023-02-13",108.8054,111.2376,108.3322,111.0767,2157400.0],["2023-02-14",110.1966,111.1051,108.1051,109.165,2831100.0],["2023-02-15",107.6603,109.6761,106.9032,108.4836,2097200.0],["2023-02-16",106.8464,107.6224,105.5309,105.5688,2284400.0],["2023-02-17",104.9442,105.4836,103.3637,105.2092,2651600.0],["2023-02-21",104.4237,104.4237,102.0293,102.3511,3325300.0],["2023-02-22",102.7486,103.6098,102.0199,102.7675,2120200.0],["2023-02-23",103.7044,104.9536,101.5372,103.6382,2030800.0],["2023-02-24",101.7927,103.8653,101.5183,103.7612,1931900.0],["2023-02-27",105.0483,105.6066,102.9852,103.1839,1792400.0],["2023-02-28",103.5719,104.6603,103.165,103.2312,2777500.0],["2023-03-01",103.6192,103.9315,102.2943,102.758,1976200.0],["2023-03-02",100.9599,102.7202,100.1649,102.3889,2178700.0],["2023-03-03",103.2975,104.4521,102.4268,103.8937,1725400.0],["2023-03-06",103.7517,104.348,102.2943,102.6823,1758700.0],["2023-03-07",102.105,102.6255,99.5214,99.8526,2823100.0],["2023-03-08",100.3637,101.0545,98.6318,99.3132,2338500.0],["2023-03-09",99.0671,99.4457,95.2154,95.5277,2790600.0],["2023-03-10",94.2785,95.9914,91.2784,92.9251,5669100.0],["2023-03-13",89.6033,90.9283,85.761,88.3163,7336300.0],["2023-03-14",91.7232,93.881,89.0734,90.9188,5396100.0],["2023-03-15",86.6317,88.0513,84.7579,87.9472,6946200.0],["2023-03-16",86.0166,89.5371,84.6443,88.5434,3983200.0],["2023-03-17",87.6443,87.6822,84.6348,84.8998,6716500.0],["2023-03-20",86.0828,88.5813,84.8431,85.4014,4952500.0],["2023-03-21",88.8652,90.7011,88.3541,89.4898,4360500.0],["2023-03-22",89.7169,90.2847,86.0828,86.1301,2689900.0],["2023-03-23",86.4424,87.8525,83.5654,85.0891,4584000.0],["2023-03-24",83.3761,85.7894,82.1837,85.6001,3069100.0],["2023-03-27",88.2784,88.7516,85.7705,86.8304,2466900.0],["2023-03-28",85.8462,87.4361,85.8273,86.2342,1941700.0],["2023-03-29",87.9756,89.1869,87.3131,89.0734,2629800.0],["2023-03-30",90.3983,91.1554,88.9125,89.1302,3410900.0],["2023-03-31",89.8494,91.1932,88.9787,91.004,2533900.0],["2023-04-03",90.8999,92.1586,90.1428,91.1554,2060300.0],["2023-04-04",92.2248,92.6885,89.9535,91.4488,2927200.0],["2023-04-05",90.474,90.474,87.9566,89.7548,2853800.0],["2023-04-06",89.8115,90.5497,89.3099,89.8399,2045900.0],["2023-04-10",88.392,90.3226,87.4929,90.1144,2421900.0],["2023-04-11",90.9756,93.8337,90.4361,93.1523,2899600.0],["2023-04-12",93.9661,94.1554,90.1901,90.5592,3419200.0],["2023-04-13",90.4361,91.3541,89.4614,90.739,2438900.0],["2023-04-14",92.5371,93.2185,90.7863,91.4015,2752800.0],["2023-04-17",90.3888,92.6128,88.9598,92.5844,2505400.0],["2023-04-18",92.7453,92.7832,91.0418,92.3195,2549400.0],["2023-04-19",92.8399,94.3352,91.7516,93.9756,2191200.0],["2023-04-20",92.4614,92.4614,91.0891,92.0545,2247200.0],["2023-04-21",91.6759,91.9598,90.086,91.4109,2540800.0],["2023-04-24",91.3163,91.5434,90.6822,91.1743,1404300.0],["2023-04-25",89.7926,90.6822,89.4992,89.8589,2635200.0],["2023-04-26",90.0954,90.8336,88.5339,89.3573,2271400.0],["2023-04-27",89.9535,91.7989,89.0166,90.8431,5042900.0],["2023-04-28",88.0134,92.9346,87.067,92.0829,5343400.0],["2023-05-01",92.0734,92.2532,87.8715,88.1743,3047300.0],["2023-05-02",86.7831,87.72,83.5654,84.7484,6385600.0],["2023-05-03",85.0702,85.6475,82.8746,83.3099,4820500.0],["2023-05-04",82.0607,82.5339,79.4297,81.0386,5271300.0],["2023-05-05",82.761,84.597,82.3825,83.291,2692200.0],["2023-05-08",84.0481,84.843,83.5844,84.2941,3118000.0],["2023-05-09",83.2721,84.597,82.6948,84.2374,2003000.0],["2023-05-10",85.6001,86.0544,81.4645,82.373,2156200.0],["2023-05-11",81.4928,82.8367,80.66,82.7326,3009900.0],["2023-05-12",83.2567,83.3901,81.4938,82.2752,2641000.0],["2023-05-15",82.8851,85.0482,82.4753,84.9243,2541600.0],["2023-05-16",89.5746,90.0034,86.5919,86.6682,8300300.0],["2023-05-17",87.6783,90.375,86.8206,90.2321,4784100.0],["2023-05-18",90.2321,94.8919,89.7747,94.5584,5913900.0],["2023-05-19",94.8252,95.2826,91.9855,93.3196,5464700.0],["2023-05-22",93.8056,95.3683,93.6626,94.768,2843500.0],["2023-05-23",94.8156,98.9799,94.7299,97.3599,4960400.0],["2023-05-24",96.5404,97.2361,94.1296,94.8061,2577200.0],["2023-05-25",94.8061,95.8639,94.0724,95.2159,2796800.0],["2023-05-26",95.7495,98.2462,95.3112,98.0079,3093100.0],["2023-05-30",98.351,100.1044,97.7697,99.7804,3313300.0],["2023-05-31",98.7226,99.8185,96.8549,99.3039,5192400.0],["2023-06-01",100.0853,101.8768,98.8084,101.2383,3424500.0],["2023-06-02",103.2395,106.1363,102.8107,105.2882,4997600.0],["2023-06-05",105.7361,105.7361,103.8589,103.8684,2035800.0],["2023-06-06",103.9732,107.156,103.8684,106.7462,3404600.0],["2023-06-07",107.3275,108.7378,106.9749,108.1946,2415800.0],["2023-06-08",107.6801,108.1089,105.536,106.3746,2985000.0],["2023-06-09",106.9559,107.0893,105.4407,106.2412,2141500.0],["2023-06-12",105.8886,107.2799,105.536,106.5652,2105200.0],["2023-06-13",106.6223,108.7474,106.0887,108.2995,2682800.0],["2023-06-14",108.633,109.5002,106.4222,107.0416,2376500.0],["2023-06-15",105.879,106.8129,103.4491,106.3936,2928800.0],["2023-06-16",106.7462,106.9559,104.4116,104.888,4280800.0],["2023-06-20",104.0876,104.5926,103.2395,103.9827,2230300.0],["2023-06-21",103.573,104.2591,102.8678,103.1823,1741500.0],["2023-06-22",102.8488,102.8488,101.0954,101.8768,1563000.0],["2023-06-23",100.5332,102.3342,100.1997,101.5814,2271600.0],["2023-06-26",101.9054,104.0209,101.1812,101.2193,1805600.0],["2023-06-27",101.2002,104.1066,101.1049,103.5825,1659600.0],["2023-06-28",103.3633,104.1447,101.8482,104.1162,2561500.0],["2023-06-29",103.916,104.5069,102.8964,104.1162,2722500.0],["2023-06-30",105.2215,105.7171,103.6111,104.221,2212800.0],["2023-07-03",104.3163,106.2412,104.059,105.8219,826600.0],["2023-07-05",104.3448,105.3835,103.5635,103.9827,2574300.0],["2023-07-06",102.439,102.5152,100.5808,102.2103,2072300.0],["2023-07-07",102.115,104.1257,101.791,102.9536,1449700.0],["2023-07-10",102.8202,105.1167,102.7344,104.2972,3185500.0],["2023-07-11",105.2978,107.2418,104.5545,106.9178,2940100.0],["2023-07-12",108.8236,109.5097,106.9654,107.4323,1825200.0],["2023-07-13",107.642,109.0904,107.3084,108.8045,1554400.0],["2023-07-14",109.1762,109.4525,105.9172,106.2983,1784200.0],["2023-07-17",105.8505,108.471,105.7838,108.0899,1654000.0],["2023-07-18",108.5472,111.0915,108.3948,110.6055,3080800.0],["2023-07-19",111.0725,113.3595,110.596,112.4066,3486500.0],["2023-07-20",109.5764,111.2726,108.309,109.5764,5867300.0],["2023-07-21",110.9581,113.1022,108.1851,110.1291,5496500.0],["2023-07-24",110.091,111.9587,109.6812,111.7014,3173500.0],["2023-07-25",111.8158,111.9968,108.9379,109.119,2586100.0],["2023-07-26",109.6431,111.1201,108.4424,108.6711,2666000.0],["2023-07-27",109.7003,111.1392,108.1851,108.6521,2582200.0],["2023-07-28",110.6627,110.8247,108.9761,109.443,2062700.0],["2023-07-31",109.7479,111.5394,109.6717,111.5108,3082200.0],["2023-08-01",110.7771,111.4155,109.8432,110.9962,2889400.0],["2023-08-02",109.3381,109.3381,106.4032,107.9183,2300000.0],["2023-08-03",107.499,108.0422,106.3651,107.6039,1954000.0],["2023-08-04",107.8529,109.7977,107.3931,108.6193,2250500.0],["2023-08-07",109.3091,110.4491,109.1271,110.43,2420400.0],["2023-08-08",107.6134,109.9797,106.4638,109.7785,2028300.0],["2023-08-09",109.29,109.6923,107.0674,107.1153,1919600.0],["2023-08-10",107.9104,108.4086,105.4292,105.8986,1961300.0],["2023-08-11",105.3813,106.2531,104.4233,105.7453,1606400.0],["2023-08-14",104.8831,105.0172,103.2353,104.5765,2137500.0],["2023-08-15",102.9288,102.9288,101.1948,102.421,2625400.0],["2023-08-16",102.0091,102.4114,100.1793,100.5146,1695900.0],["2023-08-17",100.9744,101.7983,100.0835,100.6583,1822200.0],["2023-08-18",99.4512,101.0702,99.4512,100.6295,1517300.0],["2023-08-21",100.8499,100.8786,98.8668,100.0068,1533400.0],["2023-08-22",100.1409,100.1793,95.8778,96.0886,3077400.0],["2023-08-23",96.0406,97.3914,95.5616,97.3531,1832700.0],["2023-08-24",97.5543,98.8668,96.5867,97.219,1548300.0],["2023-08-25",97.2286,97.7938,95.6862,96.6155,1264200.0],["2023-08-28",97.516,98.359,96.7208,97.3244,1446000.0],["2023-08-29",97.104,99.9972,96.9891,99.1733,2089200.0],["2023-08-30",99.25,99.6332,97.9279,98.2537,1647000.0],["2023-08-31",98.771,99.0871,97.7555,98.0908,1875500.0],["2023-09-01",98.8285,100.1026,98.8285,99.1542,1556800.0],["2023-09-05",98.7422,99.4224,97.2477,97.4681,1976100.0],["2023-09-06",96.8262,97.4202,95.3605,97.1998,2229500.0],["2023-09-07",96.4047,96.6634,95.4754,95.7245,2138000.0],["2023-09-08",95.6862,95.8491,94.5845,95.7245,2431900.0],["2023-09-11",96.6442,97.4681,95.6575,95.8299,1820000.0],["2023-09-12",95.5425,97.5351,94.8719,96.8071,2670700.0],["2023-09-13",97.4681,97.6884,95.188,96.1269,1802900.0],["2023-09-14",97.1424,98.3495,97.1424,97.9663,1848300.0],["2023-09-15",97.6405,100.2176,96.9795,100.0739,4096900.0],["2023-09-18",99.5278,99.6044,97.8225,98.2728,1479200.0],["2023-09-19",98.2728,98.6464,97.3723,97.4202,1388800.0],["2023-09-20",98.1866,98.953,96.0886,96.3376,1441700.0],["2023-09-21",95.9449,96.2897,94.7378,94.7761,1667800.0],["2023-09-22",94.6994,94.9198,93.5115,94.1438,2089200.0],["2023-09-25",93.5498,94.5557,92.9463,93.7702,1599000.0],["2023-09-26",92.9271,94.4504,92.132,93.0229,2132100.0],["2023-09-27",93.4157,93.454,90.7429,91.4805,2418300.0],["2023-09-28",91.4422,93.0133,91.0782,92.9367,1840700.0],["2023-09-29",93.5882,94.5078,92.5343,92.975,1859300.0],["2023-10-02",92.8026,93.4061,90.6758,91.1261,2997700.0],["2023-10-03",90.1201,90.5512,88.6448,89.143,2191800.0],["2023-10-04",89.3633,89.6603,87.9359,88.7214,2518500.0],["2023-10-05",87.9934,88.6352,87.0641,88.2424,2275900.0],["2023-10-06",87.5144,90.4938,87.1982,89.6124,2314900.0],["2023-10-09",88.7023,90.8961,88.4915,90.3692,2243900.0],["2023-10-10",91.2314,94.163,91.2314,92.908,2467900.0],["2023-10-11",92.9271,94.4504,91.8254,93.0421,1486800.0],["2023-10-12",93.6073,93.7702,91.4326,92.8409,1846900.0],["2023-10-13",93.5977,94.1055,90.5991,91.2027,2246100.0],["2023-10-16",92.3619,93.4157,91.5284,93.0708,1645500.0],["2023-10-17",91.8829,95.0922,91.8829,93.9235,2113600.0],["2023-10-18",92.9654,93.4732,91.5763,91.902,1574900.0],["2023-10-19",90.5417,91.1835,88.434,88.8077,3480100.0],["2023-10-20",88.5203,88.9609,85.9719,86.4414,2483500.0],["2023-10-23",86.2785,87.9167,85.742,86.5851,1834400.0],["2023-10-24",86.9012,87.4856,85.1002,85.4546,2597600.0],["2023-10-25",84.8798,86.3456,84.5253,85.2343,2369400.0],["2023-10-26",85.6558,87.2653,85.3397,85.7516,3549700.0],["2023-10-27",92.4385,95.5808,92.1224,93.636,6534100.0],["2023-10-30",94.4791,97.0083,94.2875,96.3185,3923400.0],["2023-10-31",96.6442,97.5543,95.6287,97.037,2619200.0],["2023-11-01",97.3819,97.4489,95.1976,96.0598,2186000.0],["2023-11-02",97.7172,100.5241,97.1232,100.2559,3287100.0],["2023-11-03",101.4247,103.5898,101.4247,101.8558,3376700.0],["2023-11-06",101.645,102.4306,100.2463,101.0223,2340500.0],["2023-11-07",100.4379,101.3001,100.0547,100.6008,2009700.0],["2023-11-08",100.5912,101.4055,99.9398,100.6679,2054000.0],["2023-11-09",101.3193,101.5684,99.6236,100.1026,1801900.0],["2023-11-10",100.2086,100.8156,98.8886,100.7675,2503700.0],["2023-11-13",100.2471,102.1935,100.0063,100.5651,3009900.0],["2023-11-14",103.0318,104.188,102.868,103.1089,3213700.0],["2023-11-15",103.369,103.6195,101.6636,102.1357,3303800.0],["2023-11-16",102.5693,102.6849,100.411,101.1818,2825100.0],["2023-11-17",102.0008,103.7544,101.2011,103.7544,2309700.0],["2023-11-20",103.6292,103.7352,102.55,103.2438,2255800.0],["2023-11-21",102.9162,103.3401,101.7503,101.9237,1545300.0],["2023-11-22",102.5211,103.1667,101.5479,102.8776,1342800.0],["2023-11-24",103.1763,103.4461,102.3573,102.6849,524100.0],["2023-11-27",101.8466,102.7235,101.5865,102.3091,1556800.0],["2023-11-28",102.4922,105.0745,102.2706,104.6216,1874500.0],["2023-11-29",105.1998,107.493,105.1998,106.1151,2087500.0],["2023-11-30",106.7607,107.8881,106.1633,107.5894,2439300.0],["2023-12-01",107.281,110.9425,107.281,109.7766,3422300.0],["2023-12-04",108.8709,111.7904,108.5336,110.7498,3594000.0],["2023-12-05",110.268,112.0698,109.5261,111.1159,3572400.0],["2023-12-06",112.9948,113.7849,109.3526,109.6224,2480000.0],["2023-12-07",109.9019,111.7037,109.2852,111.1737,3675000.0],["2023-12-08",111.2894,114.2282,110.7016,113.785,3024900.0],["2023-12-11",113.4381,115.3073,112.8599,114.4787,3138200.0],["2023-12-12",114.1993,116.6467,114.1993,115.9048,3666200.0],["2023-12-13",116.5889,120.6454,115.6928,120.5298,3871200.0],["2023-12-14",122.1485,125.4053,122.0618,124.4899,6375700.0],["2023-12-15",123.6902,125.2126,122.8519,124.9524,5016500.0],["2023-12-18",125.3378,126.099,124.8753,125.2415,2630700.0],["2023-12-19",124.8464,127.2457,124.5092,126.7253,2663200.0],["2023-12-20",126.8795,127.3227,123.0735,123.0735,2780400.0],["2023-12-21",124.1912,125.8678,123.9407,124.9139,3203200.0],["2023-12-22",125.4053,126.5712,124.4803,125.0102,1371500.0],["2023-12-26",125.0103,126.0509,124.5188,125.9642,864000.0],["2023-12-27",126.1665,126.4941,125.2607,126.3688,1007400.0],["2023-12-28",126.3496,127.448,126.0316,127.2071,1198100.0],["2023-12-29",127.0048,127.6696,125.8871,126.3399,1385000.0],["2024-01-02",125.8389,127.5058,125.1548,127.2939,2176600.0],["2024-01-03",126.0412,126.841,124.3068,125.9545,2505100.0],["2024-01-04",125.492,126.5423,124.5574,125.0392,2605600.0],["2024-01-05",124.7212,129.3655,124.3068,127.5925,3511500.0],["2024-01-08",126.6579,128.9319,126.0219,128.8355,2624700.0],["2024-01-09",127.1782,128.6043,126.4652,128.084,2599900.0],["2024-01-10",126.4941,126.7446,122.7652,124.2394,3669300.0],["2024-01-11",124.2201,124.2201,122.1196,123.6613,2008100.0],["2024-01-12",123.9311,124.6248,122.11,123.0446,2288600.0],["2024-01-16",122.2738,123.3626,121.474,122.8712,2762600.0],["2024-01-17",120.9634,122.9194,120.5683,121.4837,2384500.0],["2024-01-18",120.366,120.9345,118.7376,120.366,2919900.0],["2024-01-19",121.2621,123.8058,120.1925,123.3144,2981400.0],["2024-01-22",124.1527,126.7061,123.8733,124.9524,3726200.0],["2024-01-23",125.4342,125.5498,124.3839,125.0295,2163800.0],["2024-01-24",125.8292,127.4769,125.3089,126.311,2583100.0],["2024-01-25",127.5155,129.1149,127.0048,127.7178,4207400.0],["2024-01-26",127.7178,134.3951,127.7178,133.6629,5350300.0],["2024-01-29",134.5493,135.7249,131.9574,133.4316,2656400.0],["2024-01-30",133.3256,134.1158,132.9402,133.5569,1777800.0],["2024-01-31",132.1115,133.5761,130.0785,130.3868,2192200.0],["2024-02-01",130.4254,131.6105,127.3324,129.6545,2016800.0],["2024-02-02",129.1535,132.2465,128.1803,131.5045,2128100.0],["2024-02-05",130.0978,130.7722,129.0186,130.3097,1810200.0],["2024-02-06",129.8665,130.5121,128.1803,129.4522,1567500.0],["2024-02-07",129.934,130.2038,127.4866,129.086,1445600.0],["2024-02-08",129.009,130.5892,127.6696,130.4446,1567500.0],["2024-02-09",130.764,131.1415,129.0606,130.8221,1353500.0],["2024-02-12",131.2383,133.5901,130.4834,133.0578,1522300.0],["2024-02-13",130.793,130.793,128.1315,129.2348,2133200.0],["2024-02-14",130.6092,130.8608,128.9832,130.764,1271900.0],["2024-02-15",131.4028,132.7965,131.0253,131.9738,1527000.0],["2024-02-16",131.6351,133.5707,130.7834,132.8158,1631600.0],["2024-02-20",126.6217,134.4805,125.5184,132.9707,16526500.0],["2024-02-21",131.6835,132.3513,129.7575,130.6672,6489400.0],["2024-02-22",130.4156,131.8964,129.9994,130.2317,4344100.0],["2024-02-23",131.035,132.148,130.0285,131.1608,3092500.0],["2024-02-26",130.6285,132.5835,130.0672,130.164,2172600.0],["2024-02-27",130.9576,132.661,129.893,132.419,3131000.0],["2024-02-28",131.9448,133.8611,131.8674,133.1933,2947300.0],["2024-02-29",133.9676,133.9676,131.7803,133.1836,3643500.0],["2024-03-01",133.2901,133.474,131.5673,132.3706,2251800.0],["2024-03-04",131.9545,132.8933,131.4318,131.6157,2589600.0],["2024-03-05",130.2704,135.4483,130.2704,133.1352,3313700.0],["2024-03-06",133.2611,133.6579,130.735,131.3738,2182400.0],["2024-03-07",132.1093,133.7353,131.9641,133.2223,1594000.0],["2024-03-08",133.561,134.4515,132.3609,132.8158,1960000.0],["2024-03-11",132.5642,134.1321,131.5867,134.0063,2001100.0],["2024-03-12",134.5289,135.9516,133.7159,135.7581,2262900.0],["2024-03-13",135.9516,136.6291,135.2838,136.0871,1974800.0],["2024-03-14",135.7774,136.6,133.7546,134.945,2248400.0],["2024-03-15",132.69,135.4096,130.9866,131.1899,4262000.0],["2024-03-18",131.6254,132.4384,130.7834,131.8867,2799200.0],["2024-03-19",132.1771,133.474,131.8674,132.4481,2282100.0],["2024-03-20",132.0706,137.2388,131.5189,137.2098,2341000.0],["2024-03-21",138.0808,139.3584,137.4614,138.5744,2401500.0],["2024-03-22",138.6906,139.0487,136.542,136.6194,1847700.0],["2024-03-25",135.6419,137.3937,135.4967,136.029,2376300.0],["2024-03-26",136.3871,137.3646,136.1355,136.3,1729900.0],["2024-03-27",137.2582,139.9197,136.9194,139.8616,2593100.0],["2024-03-28",140.9166,144.4782,140.3359,144.1008,4039500.0],["2024-04-01",144.0621,144.1008,140.3262,140.6263,1638800.0],["2024-04-02",139.852,140.2585,138.5164,139.7649,1924700.0],["2024-04-03",139.4648,140.0552,137.8389,138.6615,1949700.0],["2024-04-04",142.0393,142.4748,137.4808,137.5582,2419100.0],["2024-04-05",137.5389,139.068,137.1227,138.9035,1567200.0],["2024-04-08",139.1551,140.5682,138.9131,139.2906,1717300.0],["2024-04-09",139.4842,139.852,137.9163,138.9035,1354700.0],["2024-04-10",136.6194,137.0162,133.7062,135.4386,3041300.0],["2024-04-11",135.6129,136.8226,133.1739,135.8258,2153300.0],["2024-04-12",133.7352,135.1676,133.4255,135.1289,2530400.0],["2024-04-15",137.2388,137.8486,133.7062,134.7031,2862700.0],["2024-04-16",133.8514,134.1418,131.8674,132.0222,2206300.0],["2024-04-17",133.3191,134.1127,132.1287,132.3706,1762300.0],["2024-04-18",133.5514,139.039,133.5514,137.0743,3001200.0],["2024-04-19",137.684,140.5198,137.684,138.3131,2530900.0],["2024-04-22",139.4648,142.5426,138.4873,142.5135,2875500.0],["2024-04-23",142.349,145.117,142.1554,143.1426,2503200.0],["2024-04-24",142.4071,144.7879,142.0393,144.0814,3961800.0],["2024-04-25",143.5684,144.2072,140.2681,141.2747,3757700.0],["2024-04-26",140.4907,144.1879,140.0455,141.507,4328700.0],["2024-04-29",142.107,142.5329,140.1327,140.8198,2169400.0],["2024-04-30",139.7262,140.3649,138.7293,138.8164,2038100.0],["2024-05-01",138.4002,139.1939,136.6097,137.084,1948200.0],["2024-05-02",138.5841,138.8261,136.9098,137.2485,2105900.0],["2024-05-03",138.5744,138.8164,137.4614,137.8292,1638200.0],["2024-05-06",138.8164,139.9488,138.2357,138.7196,1493600.0],["2024-05-07",139.552,139.9681,137.055,137.9744,1927000.0],["2024-05-08",137.5195,138.6132,136.9678,138.2357,1269000.0],["2024-05-09",138.0712,138.8454,137.3743,137.9066,1583100.0],["2024-05-10",138.2565,139.1313,138.033,138.5578,1322500.0],["2024-05-13",139.8408,140.1907,137.9261,138.2079,1058400.0],["2024-05-14",139.0243,139.7144,138.1496,139.0632,1680200.0],["2024-05-15",139.9963,141.2986,139.5103,140.2976,2064800.0],["2024-05-16",140.3462,140.9002,136.4682,137.0902,3111200.0],["2024-05-17",138.1593,138.2371,136.8958,137.8289,1380000.0],["2024-05-20",137.8289,138.0427,136.1669,136.6723,1340700.0],["2024-05-21",136.3321,137.0611,136.0211,136.4779,1948200.0],["2024-05-22",136.0405,137.615,135.3213,135.5157,1715500.0],["2024-05-23",135.7198,135.7198,132.3861,133.6302,2788700.0],["2024-05-24",134.1744,135.331,133.5816,133.7565,1571500.0],["2024-05-28",133.8731,134.2328,132.4055,132.7846,1659900.0],["2024-05-29",131.0351,132.3667,129.9466,131.8418,1615900.0],["2024-05-30",132.4153,133.0276,131.3267,132.3569,1707000.0],["2024-05-31",132.6777,133.8926,132.3958,133.7662,4432500.0],["2024-06-03",133.5718,134.1259,131.1032,133.2706,2002600.0],["2024-06-04",131.6669,132.7165,129.9563,130.7047,1942700.0],["2024-06-05",131.0351,131.871,129.7911,131.6766,2226500.0],["2024-06-06",132.736,134.7284,132.0556,132.5416,2383900.0],["2024-06-07",131.8807,137.0416,131.4919,135.8753,2835900.0],["2024-06-10",134.9131,137.2166,134.4369,136.9444,2544200.0],["2024-06-11",136.2252,136.4585,130.7727,131.3461,2436100.0],["2024-06-12",133.4261,135.0881,132.3472,133.2511,2240500.0],["2024-06-13",132.4833,132.8429,130.52,131.2975,1895900.0],["2024-06-14",130.2673,131.453,129.5578,129.9465,2613000.0],["2024-06-17",130.034,133.4941,129.7522,133.2511,2054500.0],["2024-06-18",133.1636,134.33,132.9304,133.4844,1399600.0],["2024-06-20",133.9509,134.2716,132.0265,134.2522,1811800.0],["2024-06-21",133.1539,133.9023,131.4142,132.9304,3152700.0],["2024-06-24",133.1928,135.2047,131.8224,133.8148,1749000.0],["2024-06-25",133.2997,133.7857,130.9768,131.074,1743000.0],["2024-06-26",129.9563,133.0956,129.344,132.9304,2834100.0],["2024-06-27",132.2111,132.4153,129.1884,130.2673,3535000.0],["2024-06-28",131.5891,134.8937,130.8796,134.5632,4959900.0],["2024-07-01",134.9034,137.8191,134.5632,135.7781,3081200.0],["2024-07-02",135.7198,136.5751,134.8353,136.5362,2020000.0],["2024-07-03",136.3321,136.7209,134.1259,134.5341,1805400.0],["2024-07-05",134.4952,134.8451,132.0653,132.182,2622600.0],["2024-07-08",133.3677,134.1841,131.696,131.9973,2298600.0],["2024-07-09",131.9973,135.0297,131.56,133.1442,2575900.0],["2024-07-10",132.3666,133.1539,131.6085,132.7749,1665900.0],["2024-07-11",133.2025,135.1658,132.7263,135.088,1803800.0],["2024-07-12",135.2144,135.5546,133.6399,134.5243,1680200.0],["2024-07-15",136.8667,140.5794,136.2738,140.5503,3018200.0],["2024-07-16",140.5794,145.3905,140.1421,145.3613,3796900.0],["2024-07-17",144.6907,147.0913,143.3008,145.2738,2931500.0],["2024-07-18",147.5093,149.0449,143.5438,144.5449,3936900.0],["2024-07-19",144.7393,144.9336,142.1928,143.1356,2564700.0],["2024-07-22",142.1054,143.1842,140.4434,141.0362,3257100.0],["2024-07-23",141.182,143.3203,140.7738,141.4153,3686300.0],["2024-07-24",139.6367,144.749,136.5557,142.2997,4567800.0],["2024-07-25",142.0665,145.8376,141.4056,143.9326,2666000.0],["2024-07-26",145.0892,145.8861,144.2436,145.1669,1795100.0],["2024-07-29",145.3224,145.6529,143.2425,144.8754,1779200.0],["2024-07-30",146.5082,148.3645,145.128,147.9758,2387400.0],["2024-07-31",147.6939,148.5784,146.7317,147.1497,2026800.0],["2024-08-01",147.4704,148.3549,138.344,139.8505,3246000.0],["2024-08-02",137.5179,137.5179,131.9876,132.2986,3542400.0],["2024-08-05",128.236,129.5675,124.6301,127.7306,3561100.0],["2024-08-06",127.682,131.0351,127.1085,129.9369,3070100.0],["2024-08-07",131.8904,133.3774,128.3915,128.5761,2101000.0],["2024-08-08",129.8396,131.3947,129.4703,130.5977,1742400.0],["2024-08-09",130.8213,131.2684,129.5384,131.0254,1326000.0],["2024-08-12",131.0742,131.9626,128.7507,128.985,1797100.0],["2024-08-13",129.8441,131.084,128.6531,130.8204,1673900.0],["2024-08-14",131.5038,133.1634,130.8594,132.7241,1699400.0],["2024-08-15",135.0574,137.8202,132.8413,133.8566,2374400.0],["2024-08-16",133.8077,136.4925,133.3391,136.2484,1883600.0],["2024-08-19",136.4242,139.6068,136.4242,139.5385,1339600.0],["2024-08-20",139.1187,139.2358,137.5762,138.1522,1326100.0],["2024-08-21",138.4353,138.9234,135.8872,136.4632,1386800.0],["2024-08-22",136.2485,137.2931,135.7603,136.1703,2339300.0],["2024-08-23",137.1271,140.2707,136.2094,139.1577,2886000.0],["2024-08-26",140.0364,140.5928,138.2693,139.1382,1823800.0],["2024-08-27",139.3237,140.0266,138.4939,139.0015,1055900.0],["2024-08-28",138.6989,141.1005,138.6989,140.7295,1769600.0],["2024-08-29",141.8718,142.1744,139.3725,141.9206,1230300.0],["2024-08-30",142.2232,143.7267,141.4129,143.4435,1983600.0],["2024-09-03",142.0182,143.7755,141.491,142.1451,1530900.0],["2024-09-04",142.848,143.6779,139.4604,140.3586,1996400.0],["2024-09-05",141.3543,141.9206,137.5762,138.7184,2261400.0],["2024-09-06",138.7282,141.6375,134.8621,135.7017,2381600.0],["2024-09-09",137.088,140.1242,136.6292,139.2163,1998400.0],["2024-09-10",136.9318,137.2931,128.4285,134.7157,7077600.0],["2024-09-11",133.5051,133.5539,129.4633,133.222,2864200.0],["2024-09-12",133.4954,134.7938,131.533,134.2764,1945900.0],["2024-09-13",135.2136,137.3126,134.374,135.6724,1822800.0],["2024-09-16",135.6041,138.4353,135.6041,137.6054,2612800.0],["2024-09-17",137.5859,143.1214,137.5859,141.6375,2166000.0],["2024-09-18",141.9596,144.9763,140.4366,141.9791,2165300.0],["2024-09-19",144.9763,149.4379,144.5956,149.4183,3456700.0],["2024-09-20",149.721,149.721,147.1339,148.6666,3417000.0],["2024-09-23",149.3695,150.5215,147.583,147.6611,1735000.0],["2024-09-24",147.8954,148.0515,140.9345,143.8536,2389600.0],["2024-09-25",144.7518,144.7518,142.2135,142.8578,1593000.0],["2024-09-26",143.0335,144.6151,141.8522,144.2734,1492200.0],["2024-09-27",145.2399,146.7043,144.0684,145.5523,1512300.0],["2024-09-30",144.576,146.2943,144.0,146.1771,1262200.0],["2024-10-01",146.099,146.1966,141.9206,143.3166,1713700.0],["2024-10-02",143.3655,144.5468,141.7351,143.0433,1881400.0],["2024-10-03",141.862,142.2818,139.8997,141.7546,1967200.0],["2024-10-04",145.2497,149.9065,145.2399,149.7991,2551000.0],["2024-10-07",148.6861,149.7991,147.085,148.3932,2016600.0],["2024-10-08",148.6569,148.9107,145.9135,145.9526,1904400.0],["2024-10-09",146.3528,148.2761,145.6694,148.198,2079400.0],["2024-10-10",147.4853,148.6959,146.5579,147.5439,1440800.0],["2024-10-11",148.3933,152.6303,148.3933,151.9859,2498900.0],["2024-10-14",151.9859,153.6163,150.3849,152.8939,2379600.0],["2024-10-15",153.958,155.9887,152.1324,153.011,2164700.0],["2024-10-16",155.3248,155.5103,153.6846,154.3192,1942200.0],["2024-10-17",154.8366,156.6427,154.3192,155.9594,2771900.0],["2024-10-18",155.9105,155.9691,151.6735,155.2564,2516900.0],["2024-10-21",154.8171,155.8324,152.3179,153.2941,2265800.0],["2024-10-22",153.3723,153.6456,151.6833,152.3179,2187000.0],["2024-10-23",152.1617,153.2746,149.35,150.5899,2742200.0],["2024-10-24",151.5173,151.7321,148.608,149.6234,3592600.0],["2024-10-25",160.3819,163.9452,157.2871,157.4433,6087500.0],["2024-10-28",157.7459,161.9732,156.2913,161.446,4109000.0],["2024-10-29",160.7626,161.4362,158.6246,159.1225,2596600.0],["2024-10-30",160.0304,163.9062,159.1908,162.8128,2787600.0],["2024-10-31",163.0373,163.0764,158.9077,158.9272,3425800.0],["2024-11-01",158.4977,161.2605,158.1755,160.0109,3375200.0],["2024-11-04",159.7668,159.8742,156.5159,157.4531,2234600.0],["2024-11-05",158.5172,162.4906,158.0779,162.1099,2489600.0],["2024-11-06",185.7747,193.5946,181.5572,186.4386,12157300.0],["2024-11-07",183.6171,184.7594,180.1709,180.4345,4766500.0],["2024-11-08",180.4149,183.0802,178.9017,180.8152,4247000.0],["2024-11-11",184.3689,187.4344,181.9477,185.6966,5171900.0],["2024-11-12",185.2963,186.7217,182.0453,182.3577,3284800.0],["2024-11-13",182.7385,184.691,180.5224,181.1277,3347100.0],["2024-11-14",180.7261,181.7643,177.8955,179.2373,3005800.0],["2024-11-15",179.5703,182.1463,179.3157,181.3333,4122400.0],["2024-11-18",180.6575,182.2736,178.3265,179.1002,2514000.0],["2024-11-19",175.9758,178.2579,175.3979,177.2784,2204600.0],["2024-11-20",177.5919,178.062,176.25,176.9748,2310300.0],["2024-11-21",177.9836,180.3147,177.0434,178.8847,3628200.0],["2024-11-22",179.3157,183.7134,179.061,183.2139,2051500.0],["2024-11-25",184.7124,189.5998,184.1639,187.9445,4899200.0],["2024-11-26",187.2197,188.2677,185.4078,187.5136,2327400.0],["2024-11-27",188.3461,189.5802,186.3187,187.3569,1561100.0],["2024-11-29",189.0807,190.305,187.9249,188.062,1132300.0],["2024-12-02",188.7085,189.0317,183.4685,183.6644,2504500.0],["2024-12-03",185.5155,185.5743,182.7437,183.2139,2355000.0],["2024-12-04",182.9102,183.5077,181.1962,181.6859,1783600.0],["2024-12-05",181.6859,182.7241,180.5791,181.7545,1682200.0],["2024-12-06",182.5282,184.35,182.1756,184.0953,2696800.0],["2024-12-09",182.9592,184.8495,180.8044,180.922,3212700.0],["2024-12-10",181.2354,181.5684,179.0904,180.1482,2976800.0],["2024-12-11",180.9514,182.9102,179.1198,182.2246,2803000.0],["2024-12-12",181.8818,182.8123,180.3833,180.9514,2185200.0],["2024-12-13",182.0581,182.2442,179.8936,180.7359,2053100.0],["2024-12-16",180.8338,181.4998,179.208,181.304,2105400.0],["2024-12-17",179.2765,180.5106,177.347,177.4547,2995100.0],["2024-12-18",177.9053,178.9337,170.3832,170.8533,3191800.0],["2024-12-19",175.251,176.5341,170.7064,172.0482,4034800.0],["2024-12-20",171.4801,177.1413,170.6868,174.9767,5164300.0],["2024-12-23",173.7525,176.6418,173.5272,176.2696,2095300.0],["2024-12-24",176.1325,178.493,175.9562,178.3754,931300.0],["2024-12-26",177.0434,178.9827,176.3088,178.6105,1255600.0],["2024-12-27",177.3666,179.0904,175.7897,176.5145,1209100.0],["2024-12-30",174.487,175.6134,172.2147,174.2716,1726500.0],["2024-12-31",174.8201,175.9268,173.8994,174.6536,1175000.0],["2025-01-02",176.299,178.444,173.4488,175.0355,1792900.0],["2025-01-03",176.299,176.8083,173.5762,176.7202,1886700.0],["2025-01-06",181.1766,181.8818,178.0718,179.7467,2277900.0],["2025-01-07",181.1766,181.5782,176.9062,178.1501,2508300.0],["2025-01-08",176.7398,177.6604,175.1922,176.4361,2355400.0],["2025-01-10",175.4077,175.5644,171.0688,171.6858,4405100.0],["2025-01-13",171.8719,176.7985,171.157,176.6222,4205300.0],["2025-01-14",178.6986,181.2452,177.3764,180.922,3534500.0],["2025-01-15",187.2393,188.1404,184.4577,186.7594,4533900.0],["2025-01-16",186.0836,188.2286,183.6448,184.5655,2802000.0],["2025-01-17",185.114,189.1982,184.0562,187.0435,3723800.0],["2025-01-21",187.0728,190.1483,187.0728,189.2374,4203700.0],["2025-01-22",192.6948,197.9936,191.3236,196.7987,7313500.0],["2025-01-23",198.1405,202.9789,196.7595,199.8349,5094000.0],["2025-01-24",198.4735,201.2061,198.1601,199.3452,4654200.0],["2025-01-27",198.8457,200.354,196.0935,198.3462,2859700.0],["2025-01-28",197.2492,200.5793,196.495,198.9436,3495400.0],["2025-01-29",198.3755,202.0484,198.3755,199.7174,2906600.0],["2025-01-30",201.8134,204.3403,198.8555,200.4128,2840100.0],["2025-01-31",198.9044,202.3716,198.9044,199.5215,2750900.0],["2025-02-03",195.6331,198.1405,193.067,196.7791,3049900.0],["2025-02-04",198.2874,199.2766,195.3883,196.0053,3090100.0],["2025-02-05",197.6704,199.8056,194.8104,199.5901,2371900.0],["2025-02-06",201.3726,202.7438,199.3158,202.3912,3633900.0],["2025-02-07",202.6851,203.1552,198.64,199.0318,1772300.0],["2025-02-10",199.2374,199.4138,193.9191,194.7026,2595500.0],["2025-02-11",193.3119,196.3971,193.2923,195.1826,2048900.0],["2025-02-12",195.0259,195.0357,189.6683,192.4989,4601200.0],["2025-02-13",193.1552,194.6831,188.9925,193.2531,3213600.0],["2025-02-14",193.733,199.0514,193.5078,198.0034,2506300.0],["2025-02-18",199.8109,200.2824,197.4631,199.2215,4548400.0],["2025-02-19",200.4003,206.3927,199.418,206.1176,4670400.0],["2025-02-20",206.2945,206.9526,197.3354,201.7462,3975500.0],["2025-02-21",201.9426,202.7187,195.5966,196.6674,3960700.0],["2025-02-24",197.7578,199.1036,192.345,196.3923,3057100.0],["2025-02-25",196.4316,197.1094,187.5315,190.4884,4520300.0],["2025-02-26",192.7085,196.0583,191.9324,193.2979,3543500.0],["2025-02-27",195.0661,197.9248,192.7969,193.5042,2866800.0],["2025-02-28",195.0956,197.1782,193.2291,197.0112,3699600.0],["2025-03-03",196.7656,198.6812,189.7909,192.7183,3679900.0],["2025-03-04",188.671,189.2604,177.7374,181.6373,6272100.0],["2025-03-05",181.7159,183.2091,178.4054,182.6688,3509500.0],["2025-03-06",176.6175,178.9064,172.4621,173.0221,5779900.0],["2025-03-07",171.912,172.4229,165.2517,170.1143,10064400.0],["2025-03-10",165.0258,165.0749,157.8742,160.9784,6937800.0],["2025-03-11",162.2162,164.7212,160.1533,162.4814,5541300.0],["2025-03-12",166.5091,169.2302,164.4265,167.4423,4947900.0],["2025-03-13",168.6605,168.6703,161.3714,163.1887,3388000.0],["2025-03-14",165.6348,169.2007,164.5444,168.8372,3898600.0],["2025-03-17",167.0003,169.4561,157.0883,162.3439,13698500.0],["2025-03-18",162.6877,166.4796,161.6759,165.8018,4972200.0],["2025-03-19",165.0356,171.47,163.12,169.5544,4132000.0],["2025-03-20",167.4325,172.8453,167.3048,171.3914,2845300.0],["2025-03-21",169.6231,172.2166,168.4541,171.7352,5074900.0],["2025-03-24",175.1833,178.5429,173.3855,177.6686,3801300.0],["2025-03-25",180.6943,180.7532,177.1676,179.2208,3463600.0],["2025-03-26",180.1638,181.5784,175.7629,176.6568,3255400.0],["2025-03-27",174.8984,176.7649,172.5604,175.0064,2463200.0],["2025-03-28",174.1321,176.1754,168.5033,170.468,2617300.0],["2025-03-31",168.4836,177.0498,168.2282,176.1362,6130700.0],["2025-04-01",174.0536,176.2934,172.4622,175.0752,3248200.0],["2025-04-02",171.912,181.0578,170.2519,178.9653,3579000.0],["2025-04-03",163.0709,173.3365,155.7228,161.1454,13576300.0],["2025-04-04",154.1314,155.7032,143.6104,147.9131,11073800.0],["2025-04-07",142.3825,156.882,140.6928,151.9408,8586300.0],["2025-04-08",160.0648,161.4106,147.0486,149.6617,5796500.0],["2025-04-09",146.7343,174.5251,144.7008,171.8236,10828400.0],["2025-04-10",166.5091,166.5189,153.9841,159.2986,6294400.0],["2025-04-11",158.5716,158.8565,153.0803,158.1296,5339500.0],["2025-04-14",163.228,163.228,156.9409,159.6523,3174500.0],["2025-04-15",160.782,163.9844,160.3497,160.6543,2734400.0],["2025-04-16",158.6502,161.1159,155.1039,157.2356,4003400.0],["2025-04-17",158.4734,161.8724,155.6246,159.8978,2340500.0],["2025-04-21",166.0965,168.3461,158.6601,162.2457,12120200.0],["2025-04-22",164.9668,168.3755,164.0532,167.1967,6890700.0],["2025-04-23",173.8767,181.2346,172.5014,173.3463,7665100.0],["2025-04-24",173.8767,182.7671,172.9042,181.7847,6516700.0],["2025-04-25",181.4311,183.3466,179.3092,179.5056,3464000.0],["2025-04-28",180.0165,182.3839,178.4349,179.8986,3185900.0],["2025-04-29",179.8691,180.6648,176.8729,179.8495,2602900.0],["2025-04-30",177.0203,177.6195,171.637,177.0792,4171100.0],["2025-05-01",176.5684,178.759,175.1833,177.0399,3232000.0],["2025-05-02",180.8023,185.999,179.6628,184.5156,4696700.0],["2025-05-05",182.1973,186.1267,181.8731,184.5844,3105000.0],["2025-05-06",181.7356,183.9164,180.7532,182.4331,3461900.0],["2025-05-07",183.6315,185.773,182.2464,183.2582,4733900.0],["2025-05-08",185.5962,189.2604,185.1542,186.1562,5081500.0],["2025-05-09",186.4902,186.4902,183.1895,184.4469,3178400.0],["2025-05-12",194.7321,199.418,193.9168,196.4218,6840700.0],["2025-05-13",196.2351,200.8718,195.7341,197.4925,4635200.0],["2025-05-14",198.0918,198.4356,192.9246,193.7596,7114300.0],["2025-05-15",192.07,194.3294,189.9874,194.015,8200600.0],["2025-05-16",193.907,195.9503,191.8833,193.74,18227300.0],["2025-05-19",192.3352,196.4709,191.068,193.9266,6054400.0],["2025-05-20",192.8951,194.2999,191.3135,192.4924,5240400.0],["2025-05-21",191.5591,191.5591,183.494,183.6315,5918900.0],["2025-05-22",183.5824,186.1464,182.7474,185.2328,4771200.0],["2025-05-23",180.9065,183.7742,180.7192,182.3945,6580600.0],["2025-05-27",183.9713,189.6478,183.8432,189.2634,7053500.0],["2025-05-28",190.042,190.4263,187.9823,188.3075,4359200.0],["2025-05-29",190.4756,190.7318,186.78,187.9921,4204000.0],["2025-05-30",186.6913,187.3417,183.7545,186.4055,6183000.0],["2025-06-02",185.8635,188.9776,183.8038,188.682,3858300.0],["2025-06-03",188.7411,193.0773,187.9231,192.7915,4623100.0],["2025-06-04",193.2941,194.2401,189.8054,190.0617,3022800.0],["2025-06-05",190.377,191.4808,188.0808,189.2141,2558300.0],["2025-06-06",192.1115,195.8859,191.668,195.265,3452300.0],["2025-06-09",196.1126,197.5612,194.2204,196.1027,3622300.0],["2025-06-10",196.3885,198.4482,194.792,198.0835,4808000.0],["2025-06-11",199.069,202.1438,196.9503,197.6204,4464900.0],["2025-06-12",195.6198,196.7926,193.7573,194.8117,2541800.0],["2025-06-13",191.2935,192.9984,189.086,190.0321,3413400.0],["2025-06-16",192.1805,196.3294,191.0767,194.7526,3080700.0],["2025-06-17",193.0576,194.1416,190.3672,191.1063,4038400.0],["2025-06-18",190.5248,195.5311,190.5248,194.3091,3403800.0],["2025-06-20",195.9352,197.0981,194.4668,195.4917,5359400.0],["2025-06-23",195.265,199.0493,193.3729,198.7142,3541800.0],["2025-06-24",200.6754,204.4892,198.6945,203.3658,3549700.0],["2025-06-25",203.9177,205.3269,202.6661,205.0116,3039800.0],["2025-06-26",206.4602,208.51,206.1153,207.4556,3585200.0],["2025-06-27",207.2191,209.7321,205.7211,207.9483,4410800.0],["2025-06-30",209.5152,212.4914,208.6086,209.6729,6402200.0],["2025-07-01",209.0619,213.6641,208.3721,212.0578,4923800.0],["2025-07-02",212.3042,216.0786,211.4566,215.6351,3573100.0],["2025-07-03",216.2166,218.7296,215.7238,217.7047,1856000.0],["2025-07-07",216.8079,217.7737,213.4375,214.965,2743100.0],["2025-07-08",217.6948,217.7145,213.5262,214.3441,2989300.0],["2025-07-09",215.7041,217.1725,214.6496,214.8664,3461600.0],["2025-07-10",215.9406,218.7,215.1523,217.5371,2874900.0],["2025-07-11",215.6844,217.478,214.896,216.6009,2981000.0],["2025-07-14",217.1035,218.0988,215.6844,217.6357,2145700.0],["2025-07-15",216.8966,217.3203,212.1071,212.2155,3134800.0],["2025-07-16",213.1714,214.3441,210.0375,213.4769,3272800.0],["2025-07-17",212.7082,215.6844,212.6195,214.8369,3584400.0],["2025-07-18",215.4282,215.6351,212.1465,215.1128,3107000.0],["2025-07-21",215.1128,216.5911,212.7181,212.7477,2999800.0],["2025-07-22",212.3633,215.2114,210.9048,214.2653,4398100.0],["2025-07-23",224.5538,229.0772,216.0688,216.2757,9069600.0],["2025-07-24",217.4386,217.9412,208.2637,208.2637,7498600.0],["2025-07-25",208.4312,211.092,205.7802,209.7616,4726800.0],["2025-07-28",209.9587,212.9546,209.1703,211.0723,6192000.0],["2025-07-29",211.8804,213.27,209.6631,210.7176,3435900.0],["2025-07-30",210.8062,213.7332,210.2248,212.1071,3471400.0],["2025-07-31",211.2202,213.1517,210.2839,211.8804,4299500.0],["2025-08-01",208.5002,208.6382,200.6754,204.4597,4794900.0],["2025-08-04",206.0168,208.1356,204.7061,207.7315,2174800.0],["2025-08-05",208.9141,209.8996,205.5536,208.9239,3683600.0],["2025-08-06",209.2294,210.2248,208.3721,209.7912,3186500.0],["2025-08-07",211.3187,211.5454,203.8684,204.2823,3456600.0],["2025-08-08",206.1251,207.3471,203.2771,205.2086,3109200.0],["2025-08-11",205.9281,207.3964,203.8388,205.2283,4378400.0],["2025-08-12",207.2289,213.9894,206.4996,213.5853,3250600.0],["2025-08-13",214.7186,215.5662,212.0085,213.8218,2951900.0],["2025-08-14",212.8856,218.0594,211.91,217.8722,3032900.0],["2025-08-15",218.475,218.475,211.9333,212.8819,4464100.0],["2025-08-18",212.0321,213.6922,211.0439,213.6428,2744400.0],["2025-08-19",212.8622,214.631,211.0736,212.0815,2432500.0],["2025-08-20",210.5894,212.3582,206.9232,212.1705,2967000.0],["2025-08-21",210.708,210.7376,208.1288,209.5024,3284800.0],["2025-08-22",210.8166,219.9671,209.532,218.6034,4137900.0],["2025-08-25",218.3861,219.3248,217.8228,218.4849,1959200.0],["2025-08-26",217.892,222.566,217.6153,222.2597,3672300.0],["2025-08-27",222.1708,224.0384,221.7953,221.8941,2829100.0],["2025-08-28",222.7933,224.9969,222.3882,224.4534,2822300.0],["2025-08-29",224.5325,225.4614,222.4968,224.5325,2551600.0],["2025-09-02",220.7577,221.2024,216.6469,220.6292,3470900.0],["2025-09-03",220.6094,221.3209,216.0046,218.7122,3019000.0],["2025-09-04",219.6509,224.068,218.8406,223.6431,2626400.0],["2025-09-05",223.574,224.7894,217.5264,218.9098,3841400.0],["2025-09-08",219.4335,219.8683,216.0046,217.4967,3820000.0],["2025-09-09",217.1607,220.1252,215.5796,219.8485,3346700.0],["2025-09-10",219.3545,221.4691,218.1687,220.7873,2667800.0],["2025-09-11",219.0086,223.6036,218.0303,221.6964,2107300.0],["2025-09-12",222.5759,222.6648,219.2359,221.1134,2153800.0],["2025-09-15",222.4079,227.7737,222.1609,223.8506,2744800.0],["2025-09-16",225.0957,225.0957,219.6904,221.7557,3254900.0],["2025-09-17",222.2004,226.499,220.8565,222.9415,2850600.0],["2025-09-18",224.6807,227.4081,222.6747,227.0227,2295600.0],["2025-09-19",227.25,227.25,223.8012,225.6195,4825300.0],["2025-09-22",223.3269,224.6807,221.8249,222.7439,2567100.0],["2025-09-23",222.8427,226.0148,220.0264,220.3822,3131500.0],["2025-09-24",221.3605,222.9712,220.4415,221.6866,2432000.0],["2025-09-25",220.4118,221.0442,217.0619,219.8288,3083600.0],["2025-09-26",220.8861,222.7636,219.4632,221.4,2402500.0],["2025-09-29",223.5542,223.5542,218.5639,220.9553,3195700.0],["2025-09-30",220.6687,221.4593,206.2513,210.0656,9877100.0],["2025-10-01",210.787,214.3049,209.1961,210.955,5092600.0],["2025-10-02",209.4826,212.2199,207.8126,211.2515,3155200.0],["2025-10-03",210.3818,213.9393,210.2929,211.8641,2499500.0],["2025-10-06",212.9412,214.6409,208.9885,211.3206,2903900.0],["2025-10-07",211.5183,212.4076,208.6328,211.1625,2227200.0],["2025-10-08",211.5677,213.208,209.0281,209.4135,2409800.0],["2025-10-09",209.9174,211.1922,207.7533,208.2474,2756500.0],["2025-10-10",208.9786,209.9273,199.6305,200.095,4641200.0],["2025-10-13",202.8223,205.3422,201.8836,205.1544,3036500.0],["2025-10-14",203.6821,214.1666,203.6821,211.6665,3997800.0],["2025-10-15",213.9887,215.4215,210.7376,212.5558,2774600.0],["2025-10-16",211.9432,213.6922,198.2274,200.7472,7841900.0],["2025-10-17",201.9626,209.6901,201.9626,208.8403,4621800.0],["2025-10-20",210.0162,213.1685,209.5221,212.3286,3780000.0],["2025-10-21",211.9629,216.0046,211.5776,214.4828,5354100.0],["2025-10-22",224.325,225.7183,217.4769,217.7734,7675600.0],["2025-10-23",219.3742,220.0363,216.0144,217.4374,4353200.0],["2025-10-24",221.3802,224.9277,220.2142,222.3486,3263600.0],["2025-10-27",224.7301,224.8981,219.73,220.8466,3402600.0],["2025-10-28",220.5502,221.1233,217.2101,218.3762,2953300.0],["2025-10-29",215.9156,219.8189,214.5223,216.0046,3482500.0],["2025-10-30",215.6488,220.3426,215.4018,215.7971,2808400.0],["2025-10-31",215.4215,218.4947,214.6211,217.388,2550300.0],["2025-11-03",217.388,219.8683,215.4512,219.0778,2584100.0],["2025-11-04",216.6666,219.3742,214.967,218.0698,2444200.0],["2025-11-05",217.6746,220.7873,214.9867,218.7813,2539300.0],["2025-11-06",218.8011,220.2241,213.3464,214.3148,4059000.0],["2025-11-07",213.5638,216.469,210.7771,215.2437,3945800.0],["2025-11-10",216.5184,220.1845,215.6291,217.7536,3135300.0],["2025-11-11",217.5264,219.562,215.6686,218.139,1778900.0],["2025-11-12",217.5955,220.9257,217.0915,219.5027,4014600.0],["2025-11-13",218.0007,220.6786,212.9709,214.2357,4608700.0],["2025-11-14",211.4293,212.2989,207.1505,208.6526,5022000.0],["2025-11-17",208.1169,208.8807,197.4834,199.3879,7102700.0],["2025-11-18",198.1778,202.8498,197.8306,198.4258,6180400.0],["2025-11-19",199.3483,201.4015,198.3861,200.7667,4297200.0],["2025-11-20",204.7146,208.2558,199.5367,200.5882,5580000.0],["2025-11-21",201.8182,207.74,200.2707,206.1926,4623900.0],["2025-11-24",207.3432,208.8311,204.7444,207.1547,4195400.0],["2025-11-25",207.2936,213.9395,206.4505,212.7195,2885200.0],["2025-11-26",212.8683,217.3815,212.7691,215.7151,2431500.0],["2025-11-28",216.9649,219.0182,215.7944,217.3022,1639800.0],["2025-12-01",216.3896,221.2302,215.8044,218.5917,3424200.0],["2025-12-02",219.7523,223.0752,218.0957,222.1924,3967800.0],["2025-12-03",222.123,226.5668,221.1806,225.4063,4089700.0],["2025-12-04",224.9698,229.0962,224.6524,227.8563,4294200.0],["2025-12-05",226.7156,231.1297,226.7156,228.8185,3919700.0],["2025-12-08",229.2351,231.1595,227.5885,228.7292,3723000.0],["2025-12-09",228.7292,233.0739,226.785,228.9474,4141500.0],["2025-12-10",228.0944,236.5456,227.2909,235.8414,4146200.0],["2025-12-11",235.5636,241.3466,235.0875,237.359,4067300.0],["2025-12-12",238.6188,239.2933,234.1055,235.9505,2964100.0],["2025-12-15",237.4483,239.0552,236.129,237.8748,4046000.0],["2025-12-16",238.4303,240.5431,237.1606,239.6603,3941700.0],["2025-12-17",240.6721,242.8444,236.9424,237.5673,3440500.0],["2025-12-18",239.1346,242.8146,239.1346,240.8407,3794400.0],["2025-12-19",239.9678,242.7948,238.7973,241.7632,5908500.0],["2025-12-22",243.023,245.2548,241.0589,244.7787,1887500.0],["2025-12-23",244.3521,245.9095,244.2331,245.602,1848700.0],["2025-12-24",245.9987,247.6354,245.473,246.2666,901900.0],["2025-12-26",245.6714,247.7148,245.6714,247.3081,1508600.0],["2025-12-29",247.447,247.7247,243.4197,243.7669,2274800.0],["2025-12-30",244.0545,244.1041,241.7929,242.0013,1399200.0],["2025-12-31",243.0229,243.0229,240.3844,240.4043,2090900.0],["2026-01-02",242.3782,245.9888,240.5431,245.9293,3003500.0],["2026-01-05",245.5524,251.3056,245.4532,248.4885,3348400.0],["2026-01-06",248.9448,257.5448,247.9826,255.8585,5248500.0],["2026-01-07",255.1642,256.6223,250.3335,251.2064,3877600.0],["2026-01-08",250.9584,255.3824,249.9665,253.6168,3840400.0],["2026-01-09",253.9342,254.4401,247.0799,247.1891,3834300.0],["2026-01-12",228.0944,234.2741,226.8545,231.3182,15082600.0],["2026-01-13",232.7069,233.5004,228.1638,229.5426,8818500.0],["2026-01-14",228.4515,232.6374,222.4503,232.5283,7754500.0],["2026-01-15",233.302,237.8848,233.302,235.0578,5328700.0],["2026-01-16",238.7874,241.3962,235.6727,237.2102,6692700.0],["2026-01-20",231.1694,235.0875,225.8229,226.8743,6987300.0],["2026-01-21",227.8266,231.7447,227.162,229.1458,6394300.0],["2026-01-22",231.1694,236.0596,230.4353,233.1731,5522100.0],["2026-01-23",221.9841,225.2277,215.0703,215.5465,14209800.0],["2026-01-26",216.1119,220.3177,214.7827,218.4032,7280100.0],["2026-01-27",218.2346,218.4727,212.8385,215.358,6186200.0],["2026-01-28",215.2787,221.6766,215.2787,216.6475,5925700.0],["2026-01-29",218.4231,221.3195,215.5068,217.5403,4856800.0],["2026-01-30",216.1912,219.3555,215.1299,217.1633,4483000.0],["2026-02-02",216.4888,223.3232,215.5961,221.875,5107500.0],["2026-02-03",223.0752,225.6146,217.203,221.5377,5614400.0],["2026-02-04",221.875,225.8824,221.2005,223.6406,5432900.0],["2026-02-05",221.8948,223.3133,212.9179,215.1795,6661900.0],["2026-02-06",218.7603,222.7776,218.2247,220.9922,3387600.0],["2026-02-09",219.6729,222.0833,218.2445,220.9624,3039600.0],["2026-02-10",220.6847,224.6722,216.4591,218.1552,4417300.0],["2026-02-11",220.2085,221.8353,212.2731,212.6599,4873700.0],["2026-02-12",215.2489,216.0226,202.8994,205.2205,6978600.0],["2026-02-13",204.536,207.0555,200.608,205.6966,5245500.0],["2026-02-17",205.8255,209.5155,203.6731,205.0717,3514100.0],["2026-02-18",205.647,208.9204,204.7444,208.1864,4394100.0],["2026-02-19",207.0413,207.7881,202.451,204.1835,5045600.0],["2026-02-20",203.387,207.5889,201.4453,207.5292,3732400.0],["2026-02-23",205.5676,206.862,189.1282,189.1879,8882900.0],["2026-02-24",188.929,197.8109,186.6986,195.7199,6712600.0],["2026-02-25",198.249,205.3485,197.791,204.9104,6787000.0],["2026-02-26",206.7724,210.0981,205.697,207.579,4758600.0],["2026-02-27",199.4937,199.6629,192.7825,194.8038,9048700.0],["2026-03-02",190.7412,195.5605,187.535,193.4894,6651300.0],["2026-03-03",188.0926,194.9731,187.4952,192.902,6443300.0],["2026-03-04",193.6786,196.1679,192.1054,194.993,4650900.0],["2026-03-05",194.6544,196.3472,191.1395,193.4397,3905000.0],["2026-03-06",187.1965,187.6047,183.5123,186.9077,5685200.0],["2026-03-09",182.3274,185.4539,177.9661,184.9362,8730300.0],["2026-03-10",186.2007,187.4454,181.471,184.0798,5493800.0],["2026-03-11",184.6972,185.9518,179.8779,181.242,5054800.0],["2026-03-12",177.1197,178.7427,175.6062,176.6915,6339600.0],["2026-03-13",177.9959,179.151,176.5223,179.0215,5865100.0],["2026-03-16",180.8238,183.2036,178.1851,179.9974,5196400.0],["2026-03-17",182.3373,184.9461,181.8096,182.636,4317800.0],["2026-03-18",181.2619,184.4084,179.0215,179.37,4140300.0],["2026-03-19",178.5934,180.8238,176.811,178.9618,5043200.0],["2026-03-20",178.4739,180.774,176.7712,180.6844,10035900.0],["2026-03-23",187.9731,190.1737,183.0642,183.2135,6334900.0],["2026-03-24",181.242,185.7327,180.774,183.8508,4676900.0],["2026-03-25",186.9376,188.9688,183.0144,184.4383,3286100.0],["2026-03-26",182.6659,184.269,179.7982,181.3416,3276400.0],["2026-03-27",178.9319,179.4796,174.2321,175.3473,5699500.0],["2026-03-30",176.9703,178.7527,175.8352,177.3686,3646900.0],["2026-03-31",181.1225,183.0642,178.1652,181.6503,4100400.0],["2026-04-01",184.8167,186.609,182.885,183.7114,4468100.0],["2026-04-02",180.2264,184.3487,176.9604,181.1424,3761300.0],["2026-04-06",180.9632,183.4426,180.555,183.4227,2788900.0],["2026-04-07",180.8636,182.7157,179.4696,180.3757,5980000.0],["2026-04-08",190.5819,193.3202,189.5663,191.6374,6728100.0],["2026-04-09",191.508,195.0229,190.7512,193.8977,4635200.0],["2026-04-10",193.2903,193.8778,190.7014,192.1751,2399300.0],["2026-04-13",190.2235,196.8251,189.2974,196.7056,3472100.0],["2026-04-14",197.1537,199.9019,196.8351,198.9858,3484800.0],["2026-04-15",200.5989,203.5363,199.5235,202.1124,3931900.0],["2026-04-16",202.6302,204.2333,199.8222,199.8521,3116100.0],["2026-04-17",203.7454,209.9388,203.7454,205.5875,5415600.0],["2026-04-20",203.8948,207.3898,203.2774,204.8308,3831000.0],["2026-04-21",204.3429,208.6942,201.4453,201.6345,5319100.0],["2026-04-22",201.6345,204.8905,197.2732,198.5776,6151400.0],["2026-04-23",197.6217,198.9161,192.3842,195.7896,3686900.0],["2026-04-24",193.9873,194.6047,190.1637,190.572,4927900.0],["2026-04-27",190.1139,193.9674,189.6858,193.2803,3580200.0],["2026-04-28",194.6644,195.1623,190.7811,191.2789,2796700.0],["2026-04-29",191.0499,192.5933,188.8693,190.0243,3310300.0],["2026-04-30",189.0684,191.488,187.4553,190.4823,4900200.0],["2026-05-01",191.7569,192.5435,189.5364,191.0897,4623900.0],["2026-05-04",190.4824,192.0257,188.0428,189.1082,3532000.0],["2026-05-05",189.5962,190.6616,188.242,188.8693,3864500.0],["2026-05-06",191.4084,195.1623,191.4084,192.5734,4405000.0],["2026-05-07",192.424,194.3955,189.8451,191.7668,5605200.0],["2026-05-08",192.1153,192.3244,188.3415,188.6701,4727400.0],["2026-05-11",188.7797,189.626,182.9746,183.1438,5771000.0],["2026-05-12",183.1438,185.0457,180.6346,182.9248,5540300.0],["2026-05-13",183.114,183.114,180.5251,180.7641,4615700.0],["2026-05-14",182.3771,185.6033,181.2221,184.9959,3547700.0],["2026-05-15",184.8864,187.5051,184.0798,186.37,3601400.0],["2026-05-18",185.4738,188.0329,185.3344,186.37,3848100.0],["2026-05-19",185.38,186.21,181.49,182.03,5093800.0],["2026-05-20",184.13,187.23,180.0,187.23,6295000.0],["2026-05-21",185.72,186.68,182.54,186.66,3725300.0],["2026-05-22",187.47,188.4,186.56,187.79,3291900.0],["2026-05-26",188.17,190.67,185.61,186.42,4161600.0],["2026-05-27",188.46,192.03,187.59,188.8,4869600.0],["2026-05-28",187.62,188.14,184.08,187.02,5073400.0],["2026-05-29",186.78,190.08,185.85,187.93,8540200.0],["2026-06-01",185.59,186.47,182.02,184.56,4715200.0],["2026-06-02",183.36,186.34,182.58,183.84,3868400.0],["2026-06-03",183.69,184.42,177.05,177.62,4856400.0],["2026-06-04",179.79,185.62,179.51,183.2,4026600.0],["2026-06-05",183.93,184.52,179.32,180.67,6084000.0],["2026-06-08",180.75,182.49,179.78,180.39,5028200.0],["2026-06-09",181.66,186.41,180.29,183.35,5538100.0],["2026-06-10",182.15,183.7,177.55,177.63,4497000.0],["2026-06-11",178.37,182.36,174.24,182.04,6043700.0],["2026-06-12",184.03,185.5,181.7,184.73,4172100.0],["2026-06-15",188.85,197.44,188.84,194.62,7223100.0],["2026-06-16",196.97,200.9,196.0,200.62,5582300.0],["2026-06-17",201.68,207.3,199.77,200.87,6765700.0],["2026-06-18",205.73,206.84,201.21,201.53,8115100.0],["2026-06-22",201.69,203.34,199.07,200.7,4087200.0],["2026-06-23",198.28,200.7,196.47,197.81,5449800.0],["2026-06-24",197.65,203.32,197.21,200.48,4928600.0],["2026-06-25",201.68,210.1,201.68,204.9,4477400.0],["2026-06-26",205.1,207.08,202.55,204.0,5143500.0],["2026-06-29",203.66,204.56,201.5,202.28,3172900.0],["2026-06-30",203.26,204.79,199.84,200.62,3571000.0],["2026-07-01",201.82,205.83,200.75,204.82,3358700.0],["2026-07-02",207.5,209.06,203.04,205.12,2564900.0],["2026-07-06",206.59,208.09,204.0601,206.5,3842320.996081],["2026-07-07",208,208.73,202.41,202.89,3471370.690577],["2026-07-08",200.97,201,191.38,191.95,8077481.89066],["2026-07-09",193.03,201.01,193.03,200.1,4599738.105671],["2026-07-10",201.76,203.65,199.95,201.52,2380029.424414],["2026-07-13",203.85,205.28,201.78,203.02,3102024.334215],["2026-07-14",204.51,208.36,203.51,205.29,4172468.949374],["2026-07-15",206.625,209.86,205.56,208.89,4946877.2326],["2026-07-16",209.88,213.32,208.89,211.93,5740187.402569],["2026-07-17",207.5,210.4637,205.86,208.03,3845630.811826],["2026-07-20",208,209.65,206.23,206.77,4040012.843967],["2026-07-21",206.435,207.41,203.1152,206.22,3959319.585059],["2026-07-22",207.53,207.53,198.78,201.36,7922859.555118],["2026-07-23",199.96,200.3,195.89,199.96,5291759.602969],["2026-07-24",198.51,204.44,196.51,202.84,3468904.992955],["2026-07-27",205.85,208.48,204.97,207.05,4805611.452648],["2026-07-28",207.52,212.57,206.9429,212.41,5259120.883445],["2026-07-29",210,212.45,207.85,208.71,4129211.490507],["2026-07-30",208.55,210.53,205.14,210.14,4110243.700567],["2026-07-31",210,210.89,206.895,209.01,4019173.510911],["2026-08-03",211.84,218.96,210,217.68,4226146.822573],["2026-08-04",219.33,222.92,217.45,221.91,3838742.079071],["2026-08-05",216.42,223.615,216.42,221.63,3476915.81621],["2026-08-06",221.38,222.32,219.32,220,2452452.080182],["2026-08-07",218.49,219.635,216.5,217.76,2569907.147251],["2026-08-10",216.76,219.29,216.45,219.29,436310.221472],["2026-08-11",219.01,221.24,218.46,219.15,1795125.53624],["2026-08-12",219.52,223.21,218.6,222.44,2196040.52587],["2026-08-13",224.19,225.5,221.19,223.83,2656361.21275],["2026-08-14",225.95,228.14,224.41,227.34,2971991.257484],["2026-08-17",225.52,226.8,221.34,221.45,3847015.323551],["2026-08-18",220.43,223.59,219.51,221.47,3082171.231195],["2026-08-19",222.47,224.61,220.11,220.73,2482003.121759],["2026-08-20",217.37,218.91,211.32,212.48,4119613.0026],["2026-08-21",214.62,219.17,214.62,217.91,3690549.990247],["2026-08-24",218.99,221.51,216.13,216.27,4385631.44413],["2026-08-25",217.89,218.145,214.94,216.24,2164575.225284],["2026-08-26",216.24,218.25,214.93,217.21,2080933.005888],["2026-08-27",215.97,218.69,214.56,216.67,2608819.425644],["2026-08-28",217.32,219.15,215.595,215.67,2538461.460897],["2026-08-31",214.25,215.44,213.03,214.51,3907750.784311],["2026-09-01",214.1,215.935,210.52,211.34,3123686.759953],["2026-09-02",211.73,220.56,211.73,216.6,4044378.04732],["2026-09-03",219.16,221.095,216.871,220.5,3223668.642824],["2026-09-04",219,220.77,218.01,219.6,1921332.415311],["2026-09-08",217.43,218.64,213.9,213.96,2985625.448784],["2026-09-09",212.72,214.31,210.86,210.86,2690291.76544],["2026-09-10",209.63,209.99,205.3022,207.11,3946319.77256],["2026-09-11",210.64,211.29,206.2996,208.3,2539499.326198],["2026-09-14",207.35,208.86,205.71,206.68,2804303.700557]]}