{"t":"CTSH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-06-19",0.1825,0.1916,0.1734,0.1825,61454400.0],["1998-06-22",0.1813,0.1848,0.1802,0.1825,6979200.0],["1998-06-23",0.1819,0.1848,0.1756,0.1825,9638400.0],["1998-06-24",0.1825,0.187,0.1802,0.187,1732800.0],["1998-06-25",0.1916,0.2144,0.1905,0.2053,18417600.0],["1998-06-26",0.2076,0.2327,0.2041,0.2213,10267200.0],["1998-06-29",0.2213,0.2349,0.2213,0.227,4588800.0],["1998-06-30",0.2315,0.2315,0.2167,0.2201,4747200.0],["1998-07-01",0.219,0.2213,0.2167,0.2167,16401600.0],["1998-07-02",0.219,0.2213,0.2167,0.219,3355200.0],["1998-07-06",0.2213,0.2213,0.2167,0.2213,2208000.0],["1998-07-07",0.2213,0.2213,0.2167,0.2201,3652800.0],["1998-07-08",0.2213,0.2213,0.2167,0.2213,1286400.0],["1998-07-09",0.2201,0.2851,0.219,0.2577,14769600.0],["1998-07-10",0.2577,0.2646,0.2577,0.2623,1291200.0],["1998-07-13",0.268,0.2692,0.252,0.252,5025600.0],["1998-07-14",0.2555,0.2783,0.2509,0.276,5457600.0],["1998-07-15",0.2828,0.3239,0.2806,0.292,8016000.0],["1998-07-16",0.2908,0.2965,0.2737,0.2851,4713600.0],["1998-07-17",0.2874,0.2942,0.2828,0.2942,974400.0],["1998-07-20",0.2942,0.3205,0.292,0.3079,5347200.0],["1998-07-21",0.3239,0.3376,0.3193,0.3262,10684800.0],["1998-07-22",0.333,0.3353,0.2828,0.3171,4641600.0],["1998-07-23",0.3171,0.3262,0.2874,0.3079,2116800.0],["1998-07-24",0.3079,0.3079,0.2828,0.2942,1881600.0],["1998-07-27",0.292,0.2965,0.2806,0.2942,46747200.0],["1998-07-28",0.2942,0.2942,0.2714,0.2806,3052800.0],["1998-07-29",0.2874,0.292,0.2737,0.292,2534400.0],["1998-07-30",0.2897,0.2988,0.2806,0.2988,3014400.0],["1998-07-31",0.3011,0.3011,0.2851,0.292,921600.0],["1998-08-03",0.2874,0.2942,0.2851,0.2897,4032000.0],["1998-08-04",0.2908,0.2977,0.2851,0.2908,3633600.0],["1998-08-05",0.292,0.3239,0.2897,0.3022,8592000.0],["1998-08-06",0.2954,0.2988,0.292,0.2931,211200.0],["1998-08-07",0.3068,0.3193,0.3045,0.3102,3302400.0],["1998-08-10",0.3307,0.3307,0.3079,0.3114,2184000.0],["1998-08-11",0.3171,0.3171,0.2828,0.3079,2265600.0],["1998-08-12",0.3148,0.3239,0.3102,0.3125,1320000.0],["1998-08-13",0.3193,0.3262,0.3148,0.3193,1699200.0],["1998-08-14",0.3216,0.3285,0.3193,0.3262,2092800.0],["1998-08-17",0.325,0.325,0.3148,0.3171,2284800.0],["1998-08-18",0.3239,0.357,0.3239,0.3467,9902400.0],["1998-08-19",0.3535,0.3581,0.3421,0.3421,6028800.0],["1998-08-20",0.3467,0.3535,0.3353,0.3353,1041600.0],["1998-08-21",0.3239,0.3285,0.3011,0.3285,3796800.0],["1998-08-24",0.3444,0.3444,0.3114,0.3262,2697600.0],["1998-08-25",0.3376,0.3513,0.3342,0.3444,4881600.0],["1998-08-26",0.3296,0.3364,0.3193,0.3205,6859200.0],["1998-08-27",0.3034,0.3193,0.2806,0.2874,7881600.0],["1998-08-28",0.2874,0.2965,0.2714,0.2828,4603200.0],["1998-08-31",0.2874,0.2874,0.219,0.219,6499200.0],["1998-09-01",0.2258,0.2897,0.211,0.2737,5654400.0],["1998-09-02",0.276,0.3034,0.2646,0.2714,4756800.0],["1998-09-03",0.2372,0.2646,0.2372,0.26,2174400.0],["1998-09-04",0.26,0.2783,0.2509,0.2646,1459200.0],["1998-09-08",0.2783,0.3034,0.2669,0.2965,2947200.0],["1998-09-09",0.2897,0.2954,0.2692,0.2863,1368000.0],["1998-09-10",0.2737,0.284,0.2692,0.284,6283200.0],["1998-09-11",0.2851,0.2851,0.2737,0.284,403200.0],["1998-09-14",0.2897,0.2988,0.284,0.2874,662400.0],["1998-09-15",0.292,0.292,0.2783,0.2783,796800.0],["1998-09-16",0.2794,0.2794,0.2692,0.2737,1262400.0],["1998-09-17",0.2623,0.2714,0.2623,0.268,2899200.0],["1998-09-18",0.2669,0.2714,0.2669,0.2714,129600.0],["1998-09-21",0.2623,0.2828,0.2623,0.2828,1377600.0],["1998-09-22",0.2783,0.2828,0.276,0.276,2164800.0],["1998-09-23",0.2806,0.2988,0.276,0.292,3364800.0],["1998-09-24",0.2828,0.2965,0.2783,0.2806,1651200.0],["1998-09-25",0.2828,0.2965,0.2828,0.2874,1790400.0],["1998-09-28",0.292,0.2965,0.2874,0.2874,1536000.0],["1998-09-29",0.2897,0.2988,0.2828,0.2931,1684800.0],["1998-09-30",0.2828,0.2874,0.2828,0.2828,1540800.0],["1998-10-01",0.2783,0.2851,0.2737,0.2806,1296000.0],["1998-10-02",0.2806,0.2942,0.2806,0.2942,1065600.0],["1998-10-05",0.2897,0.292,0.2806,0.2828,4780800.0],["1998-10-06",0.2806,0.2806,0.2349,0.2372,3484800.0],["1998-10-07",0.2213,0.2281,0.219,0.2235,1200000.0],["1998-10-08",0.2144,0.219,0.1277,0.1688,8822400.0],["1998-10-09",0.1916,0.2076,0.1916,0.2007,2395200.0],["1998-10-12",0.2144,0.219,0.1984,0.1984,1507200.0],["1998-10-13",0.2281,0.2646,0.219,0.2292,13166400.0],["1998-10-14",0.2281,0.2281,0.2098,0.2258,2841600.0],["1998-10-15",0.2327,0.2418,0.2327,0.2372,1128000.0],["1998-10-16",0.2406,0.2441,0.2349,0.2441,816000.0],["1998-10-19",0.2441,0.2714,0.2441,0.2669,2203200.0],["1998-10-20",0.2714,0.292,0.2714,0.2828,3336000.0],["1998-10-21",0.3056,0.3091,0.292,0.3022,23275200.0],["1998-10-22",0.3205,0.3239,0.3022,0.3193,6619200.0],["1998-10-23",0.3239,0.3513,0.3228,0.333,7248000.0],["1998-10-26",0.3467,0.39,0.3444,0.3764,12955200.0],["1998-10-27",0.4379,0.4402,0.3878,0.4151,19128000.0],["1998-10-28",0.4311,0.4357,0.3923,0.4037,11107200.0],["1998-10-29",0.3969,0.406,0.3627,0.3832,10032000.0],["1998-10-30",0.3741,0.4106,0.3741,0.4072,6288000.0],["1998-11-02",0.4265,0.4277,0.4151,0.4197,7689600.0],["1998-11-03",0.4163,0.422,0.4072,0.4151,3259200.0],["1998-11-04",0.4243,0.4243,0.4003,0.4117,3868800.0],["1998-11-05",0.4014,0.4106,0.3285,0.3695,9230400.0],["1998-11-06",0.365,0.365,0.3307,0.3467,10396800.0],["1998-11-09",0.3535,0.3604,0.3376,0.3604,4819200.0],["1998-11-10",0.3638,0.3672,0.3558,0.3672,1132800.0],["1998-11-11",0.3672,0.3672,0.3467,0.349,3480000.0],["1998-11-12",0.3524,0.3535,0.3467,0.349,1761600.0],["1998-11-13",0.3535,0.365,0.3467,0.3558,5836800.0],["1998-11-16",0.3604,0.3627,0.349,0.3535,1435200.0],["1998-11-17",0.3604,0.3627,0.3239,0.3513,2880000.0],["1998-11-18",0.3558,0.3581,0.3399,0.3547,1348800.0],["1998-11-19",0.3604,0.365,0.3513,0.3604,1416000.0],["1998-11-20",0.3627,0.4379,0.3581,0.3992,7670400.0],["1998-11-23",0.4197,0.4288,0.4106,0.4174,6268800.0],["1998-11-24",0.422,0.422,0.4014,0.4083,2851200.0],["1998-11-25",0.4174,0.4197,0.406,0.406,388800.0],["1998-11-27",0.4151,0.4151,0.3969,0.3969,806400.0],["1998-11-30",0.4106,0.4129,0.3923,0.3946,1958400.0],["1998-12-01",0.3946,0.4528,0.39,0.4471,7670400.0],["1998-12-02",0.4539,0.4744,0.4379,0.4425,7838400.0],["1998-12-03",0.4414,0.4505,0.4014,0.4037,3561600.0],["1998-12-04",0.4151,0.4151,0.3969,0.4049,1752000.0],["1998-12-07",0.4197,0.4585,0.4174,0.4402,15384000.0],["1998-12-08",0.4402,0.4471,0.4129,0.4288,3796800.0],["1998-12-09",0.4311,0.4311,0.4129,0.4197,1795200.0],["1998-12-10",0.4243,0.4379,0.4197,0.4334,6076800.0],["1998-12-11",0.4436,0.4436,0.3969,0.4106,6475200.0],["1998-12-14",0.4083,0.414,0.3786,0.3809,2452800.0],["1998-12-15",0.3992,0.406,0.3878,0.4014,7406400.0],["1998-12-16",0.4014,0.4197,0.4014,0.4129,1233600.0],["1998-12-17",0.4151,0.4151,0.3809,0.4014,2616000.0],["1998-12-18",0.4037,0.4243,0.4014,0.422,4372800.0],["1998-12-21",0.4254,0.4973,0.4197,0.4927,8731200.0],["1998-12-22",0.5474,0.6113,0.4973,0.4973,5817600.0],["1998-12-23",0.495,0.5246,0.4767,0.5178,6705600.0],["1998-12-24",0.5223,0.5246,0.5109,0.5109,2457600.0],["1998-12-28",0.536,0.5406,0.4836,0.4927,4416000.0],["1998-12-29",0.4973,0.5657,0.479,0.5406,7080000.0],["1998-12-30",0.5452,0.5623,0.5178,0.5406,1996800.0],["1998-12-31",0.5383,0.5566,0.5383,0.5543,1958400.0],["1999-01-04",0.5588,0.5862,0.536,0.5474,3513600.0],["1999-01-05",0.5246,0.5611,0.5201,0.5611,4123200.0],["1999-01-06",0.5794,0.5953,0.5657,0.568,1723200.0],["1999-01-07",0.5611,0.5748,0.5474,0.5566,2443200.0],["1999-01-08",0.5748,0.5794,0.5634,0.5725,2409600.0],["1999-01-11",0.5862,0.6113,0.5771,0.6045,3830400.0],["1999-01-12",0.6022,0.6102,0.552,0.552,1180800.0],["1999-01-13",0.479,0.568,0.479,0.5497,6172800.0],["1999-01-14",0.5474,0.5657,0.5429,0.5657,1286400.0],["1999-01-15",0.5657,0.5931,0.5566,0.5931,1968000.0],["1999-01-19",0.6067,0.6387,0.5976,0.6204,4099200.0],["1999-01-20",0.641,0.6478,0.6295,0.641,2443200.0],["1999-01-21",0.6341,0.6592,0.6227,0.6558,2414400.0],["1999-01-22",0.6295,0.6729,0.6181,0.6729,3052800.0],["1999-01-25",0.6615,0.7573,0.6569,0.7253,9422400.0],["1999-01-26",0.7299,0.7299,0.7094,0.7117,5985600.0],["1999-01-27",0.739,0.7436,0.7048,0.7139,3504000.0],["1999-01-28",0.7253,0.7299,0.7139,0.7208,1828800.0],["1999-01-29",0.7231,0.7231,0.7094,0.7094,1680000.0],["1999-02-01",0.7231,0.7299,0.7094,0.7117,2073600.0],["1999-02-02",0.6946,0.7094,0.6615,0.698,4924800.0],["1999-02-03",0.6957,0.6957,0.6866,0.6866,1516800.0],["1999-02-04",0.6957,0.6957,0.6752,0.6843,643200.0],["1999-02-05",0.6889,0.698,0.6774,0.6934,2956800.0],["1999-02-08",0.698,0.7208,0.6934,0.7048,6081600.0],["1999-02-09",0.7162,0.7185,0.698,0.7048,3681600.0],["1999-02-10",0.7162,0.8303,0.7071,0.8029,12009600.0],["1999-02-11",0.8394,0.844,0.8029,0.8029,9696000.0],["1999-02-12",0.8029,0.812,0.7755,0.8075,2731200.0],["1999-02-16",0.812,0.8759,0.7801,0.7801,7286400.0],["1999-02-17",0.7641,0.7755,0.6934,0.7094,14769600.0],["1999-02-18",0.7299,0.7299,0.6843,0.698,17942400.0],["1999-02-19",0.6889,0.7025,0.6797,0.7025,4521600.0],["1999-02-22",0.7048,0.7732,0.6934,0.755,1737600.0],["1999-02-23",0.7732,0.7801,0.7482,0.7732,1531200.0],["1999-02-24",0.7755,0.8303,0.7755,0.8075,5438400.0],["1999-02-25",0.7961,0.8257,0.7869,0.8257,2304000.0],["1999-02-26",0.8257,0.8257,0.7801,0.7847,3182400.0],["1999-03-01",0.7812,0.7824,0.7003,0.7185,6950400.0],["1999-03-02",0.7231,0.7322,0.7139,0.7185,5155200.0],["1999-03-03",0.7253,0.7253,0.7048,0.7071,12547200.0],["1999-03-04",0.7048,0.7185,0.6341,0.6569,7795200.0],["1999-03-05",0.6649,0.7003,0.6546,0.6752,2217600.0],["1999-03-08",0.6774,0.6774,0.6501,0.6603,5539200.0],["1999-03-09",0.6432,0.698,0.6364,0.6729,9518400.0],["1999-03-10",0.6889,0.7755,0.6706,0.7436,5472000.0],["1999-03-11",0.7664,0.7664,0.7094,0.7208,10056000.0],["1999-03-12",0.7185,0.7299,0.6683,0.6889,2822400.0],["1999-03-15",0.6683,0.6934,0.6683,0.6889,1459200.0],["1999-03-16",0.6752,0.6957,0.6615,0.6889,2707200.0],["1999-03-17",0.6729,0.6911,0.6558,0.6752,2745600.0],["1999-03-18",0.6592,0.6774,0.6318,0.6318,6124800.0],["1999-03-19",0.6273,0.6318,0.5292,0.5429,48158400.0],["1999-03-22",0.5372,0.5429,0.4995,0.5155,13132800.0],["1999-03-23",0.5155,0.5166,0.4288,0.463,18312000.0],["1999-03-24",0.4653,0.5474,0.4311,0.5132,37113600.0],["1999-03-25",0.5349,0.5566,0.5223,0.5474,15624000.0],["1999-03-26",0.5337,0.5486,0.5246,0.5372,2764800.0],["1999-03-29",0.536,0.5725,0.536,0.5702,6427200.0],["1999-03-30",0.5657,0.568,0.5087,0.5201,5265600.0],["1999-03-31",0.5132,0.5201,0.5018,0.5064,8016000.0],["1999-04-01",0.5087,0.5098,0.4585,0.4653,3979200.0],["1999-04-05",0.4471,0.4699,0.4357,0.4699,4915200.0],["1999-04-06",0.4699,0.4699,0.4288,0.4288,3225600.0],["1999-04-07",0.4277,0.4277,0.3558,0.3695,7420800.0],["1999-04-08",0.3695,0.4197,0.3695,0.406,7368000.0],["1999-04-09",0.4117,0.4151,0.365,0.3741,5308800.0],["1999-04-12",0.3661,0.3855,0.3627,0.3764,2299200.0],["1999-04-13",0.3764,0.4083,0.3718,0.3923,4593600.0],["1999-04-14",0.4014,0.4471,0.4014,0.4368,5640000.0],["1999-04-15",0.4448,0.4562,0.4379,0.4539,3590400.0],["1999-04-16",0.4562,0.4562,0.4151,0.4379,3955200.0],["1999-04-19",0.4311,0.4471,0.4151,0.4368,4296000.0],["1999-04-20",0.4402,0.4608,0.4334,0.4562,4392000.0],["1999-04-21",0.4494,0.4494,0.406,0.4334,4430400.0],["1999-04-22",0.4379,0.4562,0.4288,0.4516,2467200.0],["1999-04-23",0.4551,0.4551,0.4243,0.4243,1891200.0],["1999-04-26",0.4357,0.4379,0.4083,0.4083,2044800.0],["1999-04-27",0.4049,0.4186,0.3695,0.4037,3590400.0],["1999-04-28",0.4049,0.406,0.3912,0.4014,816000.0],["1999-04-29",0.3923,0.4106,0.3923,0.3969,566400.0],["1999-04-30",0.4026,0.4379,0.4014,0.4094,4972800.0],["1999-05-03",0.4106,0.4243,0.4037,0.4151,384000.0],["1999-05-04",0.4243,0.4243,0.4129,0.4174,6489600.0],["1999-05-05",0.4174,0.4197,0.3832,0.3969,3091200.0],["1999-05-06",0.3969,0.4014,0.3832,0.3832,888000.0],["1999-05-07",0.39,0.3969,0.3513,0.3764,2812800.0],["1999-05-10",0.3764,0.3809,0.365,0.3764,787200.0],["1999-05-11",0.3809,0.3969,0.3809,0.3832,1142400.0],["1999-05-12",0.3969,0.4186,0.3832,0.4083,1435200.0],["1999-05-13",0.422,0.4653,0.4037,0.4379,3340800.0],["1999-05-14",0.4334,0.4459,0.4311,0.4459,2236800.0],["1999-05-17",0.4995,0.5178,0.4722,0.5109,9768000.0],["1999-05-18",0.5201,0.5691,0.5201,0.5463,7497600.0],["1999-05-19",0.5429,0.552,0.5212,0.5292,1142400.0],["1999-05-20",0.5201,0.5223,0.479,0.4801,4358400.0],["1999-05-21",0.4836,0.4836,0.4744,0.479,1550400.0],["1999-05-24",0.4836,0.4847,0.4722,0.4744,1689600.0],["1999-05-25",0.4767,0.5018,0.4722,0.4722,5510400.0],["1999-05-26",0.479,0.479,0.463,0.4642,1526400.0],["1999-05-27",0.463,0.4676,0.4562,0.463,2472000.0],["1999-05-28",0.4619,0.4653,0.4448,0.4585,3451200.0],["1999-06-01",0.4562,0.4562,0.4163,0.4197,4036800.0],["1999-06-02",0.4151,0.422,0.406,0.414,4478400.0],["1999-06-03",0.4129,0.422,0.4106,0.4129,1276800.0],["1999-06-04",0.4186,0.422,0.4072,0.422,2308800.0],["1999-06-07",0.4288,0.4836,0.4277,0.4699,3883200.0],["1999-06-08",0.5075,0.5075,0.4744,0.4767,1219200.0],["1999-06-09",0.4904,0.4904,0.4539,0.4813,2217600.0],["1999-06-10",0.4722,0.4744,0.4642,0.4653,345600.0],["1999-06-11",0.4659,0.4722,0.4608,0.4676,1646400.0],["1999-06-14",0.4699,0.4733,0.4197,0.4288,979200.0],["1999-06-15",0.4334,0.4345,0.4014,0.4151,2025600.0],["1999-06-16",0.4379,0.4516,0.4197,0.4471,1008000.0],["1999-06-17",0.4494,0.4562,0.4334,0.4334,388800.0],["1999-06-18",0.4379,0.4539,0.4334,0.4334,249600.0],["1999-06-21",0.4425,0.4528,0.4174,0.43,715200.0],["1999-06-22",0.4345,0.4494,0.43,0.4357,720000.0],["1999-06-23",0.4408,0.4585,0.4334,0.4585,451200.0],["1999-06-24",0.4448,0.4653,0.4448,0.4562,715200.0],["1999-06-25",0.4642,0.4813,0.4539,0.4767,494400.0],["1999-06-28",0.4773,0.4813,0.4653,0.4676,1032000.0],["1999-06-29",0.4676,0.4927,0.4653,0.487,2092800.0],["1999-06-30",0.4904,0.4904,0.4687,0.4756,3115200.0],["1999-07-01",0.475,0.4756,0.4448,0.4562,1809600.0],["1999-07-02",0.4556,0.4562,0.4379,0.4494,2433600.0],["1999-07-06",0.4516,0.4516,0.4345,0.4345,2107200.0],["1999-07-07",0.4374,0.4379,0.4288,0.4288,585600.0],["1999-07-08",0.4243,0.4288,0.4106,0.4106,2020800.0],["1999-07-09",0.4186,0.4208,0.3718,0.406,8035200.0],["1999-07-12",0.4106,0.4357,0.4072,0.4277,3120000.0],["1999-07-13",0.4265,0.4357,0.4197,0.4208,3633600.0],["1999-07-14",0.4203,0.4208,0.4129,0.4186,4281600.0],["1999-07-15",0.4243,0.5109,0.4197,0.5064,9374400.0],["1999-07-16",0.5075,0.5474,0.495,0.5087,4766400.0],["1999-07-19",0.5326,0.552,0.5166,0.5372,5328000.0],["1999-07-20",0.5166,0.5201,0.4562,0.5041,9312000.0],["1999-07-21",0.4973,0.5258,0.4973,0.5109,2356800.0],["1999-07-22",0.5144,0.5155,0.4973,0.5155,3283200.0],["1999-07-23",0.4973,0.5246,0.4973,0.5155,1017600.0],["1999-07-26",0.5155,0.5429,0.5109,0.5189,9115200.0],["1999-07-27",0.5161,0.5201,0.5041,0.5132,10939200.0],["1999-07-28",0.5041,0.5132,0.4915,0.4973,3561600.0],["1999-07-29",0.4893,0.4927,0.4699,0.487,1939200.0],["1999-07-30",0.4744,0.4927,0.471,0.4904,1972800.0],["1999-08-02",0.487,0.4927,0.4653,0.4779,1075200.0],["1999-08-03",0.4847,0.4927,0.4744,0.4927,1334400.0],["1999-08-04",0.4858,0.495,0.4585,0.4699,1080000.0],["1999-08-05",0.4659,0.4659,0.4425,0.4562,1636800.0],["1999-08-06",0.4608,0.4653,0.4471,0.4516,1012800.0],["1999-08-09",0.4516,0.4699,0.4425,0.4436,1915200.0],["1999-08-10",0.4425,0.4434,0.4083,0.4345,1632000.0],["1999-08-11",0.43,0.4539,0.43,0.4482,974400.0],["1999-08-12",0.4539,0.4562,0.4402,0.4562,1209600.0],["1999-08-13",0.4516,0.4699,0.4516,0.4699,801600.0],["1999-08-16",0.4744,0.4813,0.4665,0.4756,441600.0],["1999-08-17",0.479,0.4904,0.4653,0.4653,648000.0],["1999-08-18",0.4824,0.4881,0.4573,0.4653,316800.0],["1999-08-19",0.4573,0.4699,0.4573,0.4608,326400.0],["1999-08-20",0.4608,0.4676,0.4471,0.4471,1833600.0],["1999-08-23",0.4476,0.4505,0.4379,0.4425,408000.0],["1999-08-24",0.4385,0.4425,0.4277,0.4288,902400.0],["1999-08-25",0.4391,0.4471,0.4265,0.4379,1310400.0],["1999-08-26",0.4391,0.4516,0.4345,0.4425,979200.0],["1999-08-27",0.4357,0.4448,0.4197,0.4197,1872000.0],["1999-08-30",0.4208,0.4357,0.4197,0.4288,624000.0],["1999-08-31",0.4317,0.4402,0.4311,0.4402,1176000.0],["1999-09-01",0.4402,0.4459,0.4379,0.4425,777600.0],["1999-09-02",0.4442,0.4448,0.4345,0.4357,988800.0],["1999-09-03",0.4425,0.4551,0.4391,0.4471,1656000.0],["1999-09-07",0.4465,0.4465,0.4129,0.4379,2937600.0],["1999-09-08",0.4334,0.4402,0.4311,0.4357,1972800.0],["1999-09-09",0.4402,0.4402,0.4151,0.4197,2352000.0],["1999-09-10",0.4129,0.4288,0.4083,0.4106,2611200.0],["1999-09-13",0.4077,0.4106,0.3992,0.406,6897600.0],["1999-09-14",0.4054,0.4357,0.4014,0.4334,2606400.0],["1999-09-15",0.4328,0.4328,0.3992,0.4014,1521600.0],["1999-09-16",0.4106,0.4106,0.39,0.4026,1108800.0],["1999-09-17",0.4106,0.4174,0.4014,0.4129,1987200.0],["1999-09-20",0.4151,0.4243,0.4094,0.4197,5193600.0],["1999-09-21",0.4197,0.422,0.4174,0.422,1104000.0],["1999-09-22",0.4225,0.4539,0.4208,0.4539,10156800.0],["1999-09-23",0.4556,0.4973,0.4425,0.4653,9854400.0],["1999-09-24",0.4568,0.5292,0.4562,0.5132,5956800.0],["1999-09-27",0.5183,0.5623,0.5132,0.544,6201600.0],["1999-09-28",0.552,0.5976,0.5429,0.5611,5380800.0],["1999-09-29",0.5748,0.5748,0.5474,0.5611,2702400.0],["1999-09-30",0.5566,0.5908,0.5566,0.5771,3048000.0],["1999-10-01",0.5839,0.5839,0.5566,0.5605,2558400.0],["1999-10-04",0.5611,0.5828,0.5611,0.5805,1363200.0],["1999-10-05",0.5794,0.5931,0.5762,0.5794,1660800.0],["1999-10-06",0.5873,0.5873,0.5645,0.568,2740800.0],["1999-10-07",0.5702,0.5759,0.5634,0.5725,715200.0],["1999-10-08",0.5748,0.5794,0.5566,0.5634,2659200.0],["1999-10-11",0.5566,0.5588,0.5109,0.5588,1872000.0],["1999-10-12",0.5531,0.5588,0.5246,0.5406,1032000.0],["1999-10-13",0.5246,0.5315,0.5155,0.5246,2539200.0],["1999-10-14",0.5292,0.5292,0.5087,0.5201,1507200.0],["1999-10-15",0.5075,0.5246,0.4676,0.4995,2131200.0],["1999-10-18",0.5269,0.609,0.5258,0.5931,11332800.0],["1999-10-19",0.6649,0.7265,0.6592,0.7139,13324800.0],["1999-10-20",0.7892,0.8576,0.7584,0.8462,30288000.0],["1999-10-21",0.844,0.844,0.755,0.771,10948800.0],["1999-10-22",0.7693,0.812,0.7641,0.8006,9556800.0],["1999-10-25",0.7852,0.8645,0.7847,0.8371,5736000.0],["1999-10-26",0.8599,0.8668,0.8394,0.844,5289600.0],["1999-10-27",0.8394,0.8417,0.8211,0.8211,5486400.0],["1999-10-28",0.8297,0.8485,0.7983,0.7983,1804800.0],["1999-10-29",0.808,0.8599,0.804,0.8383,4555200.0],["1999-11-01",0.8519,0.9443,0.8394,0.9284,15902400.0],["1999-11-02",0.9284,1.0629,0.9215,0.9808,13699200.0],["1999-11-03",1.0418,1.0424,0.9192,0.958,3777600.0],["1999-11-04",0.9734,0.9899,0.9329,0.9534,2308800.0],["1999-11-05",1.0572,1.0572,0.9466,0.9991,4809600.0],["1999-11-08",0.9974,1.0036,0.9671,0.9671,4132800.0],["1999-11-09",0.9534,0.9557,0.8622,0.8884,4766400.0],["1999-11-10",0.8651,0.9466,0.8462,0.9215,7099200.0],["1999-11-11",0.9574,0.9808,0.9306,0.9717,3638400.0],["1999-11-12",0.9717,0.9808,0.942,0.9489,2836800.0],["1999-11-15",0.9363,0.9489,0.9329,0.9329,705600.0],["1999-11-16",0.9506,0.9523,0.9329,0.942,1641600.0],["1999-11-17",0.9386,0.9432,0.869,0.8713,2227200.0],["1999-11-18",0.8656,0.9101,0.8645,0.9101,2764800.0],["1999-11-19",0.9107,0.9398,0.909,0.9329,1900800.0],["1999-11-22",0.9329,0.9648,0.9295,0.9466,2582400.0],["1999-11-23",0.9591,1.0675,0.9489,1.0219,5760000.0],["1999-11-24",1.0122,1.0424,1.0036,1.0219,3225600.0],["1999-11-26",1.0264,1.0447,0.9968,1.0424,772800.0],["1999-11-29",1.0356,1.1279,1.0219,1.088,3619200.0],["1999-11-30",1.0989,1.0994,1.0242,1.0937,2371200.0],["1999-12-01",1.0435,1.0721,1.0435,1.0561,1008000.0],["1999-12-02",1.0515,1.1336,1.0515,1.1291,2169600.0],["1999-12-03",1.145,1.2386,1.145,1.1884,3542400.0],["1999-12-06",1.2066,1.2705,1.1861,1.2568,4267200.0],["1999-12-07",1.2568,1.3138,1.25,1.3116,2520000.0],["1999-12-08",1.3321,1.4561,1.3184,1.4416,3379200.0],["1999-12-09",1.4575,1.5876,1.3503,1.4598,9139200.0],["1999-12-10",1.4632,1.4712,1.364,1.437,2256000.0],["1999-12-13",1.4074,1.4621,1.4051,1.4142,3955200.0],["1999-12-14",1.4188,1.4507,1.4051,1.4507,3292800.0],["1999-12-15",1.4416,1.4575,1.2842,1.3264,4996800.0],["1999-12-16",1.3298,1.3686,1.3036,1.3321,1473600.0],["1999-12-17",1.3435,1.3731,1.3412,1.3423,1089600.0],["1999-12-20",1.3731,1.396,1.2796,1.2796,4176000.0],["1999-12-21",1.2728,1.835,1.2226,1.656,10017600.0],["1999-12-22",1.916,2.208,1.8156,2.135,12288000.0],["1999-12-23",2.0529,2.1897,1.94,1.9936,3686400.0],["1999-12-27",1.9229,1.9639,1.7541,1.7951,3000000.0],["1999-12-28",1.7826,1.916,1.7518,1.8139,2966400.0],["1999-12-29",1.802,1.8909,1.802,1.859,1694400.0],["1999-12-30",1.8772,2.0894,1.8635,2.0643,7051200.0],["1999-12-31",2.135,2.135,1.9776,1.9947,1828800.0],["2000-01-03",2.0118,2.0255,1.5146,1.7518,3955200.0],["2000-01-04",1.7164,1.7906,1.6263,1.6925,2971200.0],["2000-01-05",1.6355,1.786,1.4781,1.786,2836800.0],["2000-01-06",1.7792,1.7883,1.6948,1.6948,1147200.0],["2000-01-07",1.6811,1.7153,1.5693,1.7153,1324800.0],["2000-01-10",1.8065,1.9457,1.7335,1.7484,2788800.0],["2000-01-11",1.7518,1.8385,1.7107,1.7301,2064000.0],["2000-01-12",1.7233,1.7313,1.6092,1.656,691200.0],["2000-01-13",1.6674,1.7153,1.6491,1.7153,907200.0],["2000-01-14",1.7883,1.8145,1.6423,1.6651,1396800.0],["2000-01-18",1.6514,1.7244,1.4598,1.4849,2304000.0],["2000-01-19",1.4849,1.656,1.4758,1.6035,1411200.0],["2000-01-20",1.6423,1.7153,1.5282,1.5499,2294400.0],["2000-01-21",1.5317,1.5625,1.453,1.4963,2030400.0],["2000-01-24",1.4735,1.6423,1.4735,1.6012,2832000.0],["2000-01-25",1.6047,1.6423,1.567,1.6377,916800.0],["2000-01-26",1.6423,1.8567,1.6366,1.6605,2577600.0],["2000-01-27",1.705,1.7746,1.6605,1.6605,912000.0],["2000-01-28",1.7244,1.7244,1.6263,1.6355,297600.0],["2000-01-31",1.6001,1.697,1.3321,1.3731,5491200.0],["2000-02-01",1.4484,1.6423,1.3868,1.6058,3057600.0],["2000-02-02",1.6605,1.7153,1.6149,1.6788,1252800.0],["2000-02-03",1.6856,1.7335,1.6149,1.7016,1987200.0],["2000-02-04",1.7837,1.7837,1.6993,1.7655,1099200.0],["2000-02-07",1.7632,1.989,1.7632,1.9822,5011200.0],["2000-02-08",2.1567,2.3471,2.0483,2.2559,10214400.0],["2000-02-09",2.2992,2.2992,2.1167,2.2319,3787200.0],["2000-02-10",2.208,2.2753,2.1179,2.2582,2452800.0],["2000-02-11",2.2593,2.4041,2.1669,2.3722,9974400.0],["2000-02-14",2.4589,2.4612,2.2627,2.3562,5020800.0],["2000-02-15",2.3905,2.3905,2.2627,2.3289,1272000.0],["2000-02-16",2.3129,2.3357,2.2627,2.2627,1708800.0],["2000-02-17",2.281,2.3266,2.1897,2.2422,5707200.0],["2000-02-18",2.2422,2.2422,2.1088,2.1099,2476800.0],["2000-02-22",2.1076,2.1373,2.0255,2.0996,2496000.0],["2000-02-23",2.0985,2.1053,2.0768,2.0791,2913600.0],["2000-02-24",2.0802,2.0939,1.989,1.989,2630400.0],["2000-02-25",2.0072,2.0951,1.9981,2.062,2505600.0],["2000-02-28",2.078,2.1088,1.9696,1.9696,2054400.0],["2000-02-29",2.0226,2.0301,1.9354,1.9913,1440000.0],["2000-03-01",2.0072,2.0072,1.9343,1.9753,1761600.0],["2000-03-02",2.0529,2.2262,2.0301,2.1601,9590400.0],["2000-03-03",2.1715,2.281,2.1715,2.2091,5625600.0],["2000-03-06",2.3403,2.354,2.2445,2.3061,6091200.0],["2000-03-07",2.3357,2.379,2.2353,2.2353,1708800.0],["2000-03-08",2.2718,2.2718,2.1008,2.2382,1910400.0],["2000-03-09",2.208,2.4452,2.1521,2.395,2016000.0],["2000-03-10",2.4201,2.4452,2.1806,2.2422,2116800.0],["2000-03-13",2.1806,2.379,2.1464,2.1897,2121600.0],["2000-03-14",2.3175,2.3175,1.9799,2.0437,4036800.0],["2000-03-15",2.0654,2.0654,1.6434,1.8407,6057600.0],["2000-03-16",1.8031,1.8704,1.7472,1.7883,5798400.0],["2000-03-17",1.7883,2.0985,1.7792,2.0529,3758400.0],["2000-03-20",2.062,2.2616,2.0255,2.0734,2536800.0],["2000-03-21",2.0073,2.1897,1.9616,2.1783,3088800.0],["2000-03-22",2.2239,2.281,2.1897,2.2599,1610400.0],["2000-03-23",2.3676,2.5456,2.2992,2.3676,6228000.0],["2000-03-24",2.3813,2.5547,2.3631,2.4292,2445600.0],["2000-03-27",2.5319,2.6322,2.4087,2.5091,1953600.0],["2000-03-28",2.5866,2.6277,2.4817,2.5501,2025600.0],["2000-03-29",2.5627,2.5706,2.062,2.4087,4636800.0],["2000-03-30",2.3175,2.3722,2.1236,2.176,2155200.0],["2000-03-31",2.2262,2.3106,2.0939,2.281,1495200.0],["2000-04-03",2.2296,2.281,1.932,1.9708,1713600.0],["2000-04-04",1.9708,2.0985,1.4598,2.0551,3427200.0],["2000-04-05",1.8111,1.9343,1.7837,1.8978,1749600.0],["2000-04-06",1.8978,2.0802,1.8567,1.9685,772800.0],["2000-04-07",1.9753,2.0802,1.8248,1.9069,2160000.0],["2000-04-10",1.8989,1.9046,1.6491,1.6491,2085600.0],["2000-04-11",1.6286,1.8248,1.5556,1.7153,1663200.0],["2000-04-12",1.6834,1.7244,1.5328,1.6058,1620000.0],["2000-04-13",1.6058,1.6263,1.5282,1.5613,1852800.0],["2000-04-14",1.5237,1.5328,1.1291,1.2728,2630400.0],["2000-04-17",0.885,1.3161,0.885,1.3138,4077600.0],["2000-04-18",1.3184,1.4963,1.0949,1.396,2443200.0],["2000-04-19",1.4484,1.5374,1.4393,1.5374,3484800.0],["2000-04-20",1.5374,1.6605,1.5374,1.6377,998400.0],["2000-04-24",1.5921,1.6149,1.4005,1.6149,3235200.0],["2000-04-25",1.5967,1.7518,1.5967,1.6719,1819200.0],["2000-04-26",1.6697,1.7221,1.5465,1.6081,1214400.0],["2000-04-27",1.4553,1.6423,1.4302,1.6012,1814400.0],["2000-04-28",1.6423,1.6788,1.64,1.6742,828000.0],["2000-05-01",1.7632,2.062,1.7039,1.9348,1490400.0],["2000-05-02",1.9981,2.062,1.9343,1.9822,2647200.0],["2000-05-03",1.9844,1.9844,1.7569,1.8362,1694400.0],["2000-05-04",1.8293,2.062,1.7883,2.0255,1891200.0],["2000-05-05",1.9799,2.1481,1.9434,2.0825,1864800.0],["2000-05-08",2.0825,2.1989,2.0825,2.1715,2160000.0],["2000-05-09",2.1897,2.1966,2.1259,2.1783,1958400.0],["2000-05-10",2.1806,2.1806,2.0802,2.0848,1936800.0],["2000-05-11",2.0894,2.1487,1.9662,2.0711,1766400.0],["2000-05-12",2.0118,2.1373,2.0118,2.0666,446400.0],["2000-05-15",2.0802,2.2171,2.0506,2.2171,931200.0],["2000-05-16",2.2992,2.2992,2.2125,2.2353,2630400.0],["2000-05-17",2.2239,2.3357,2.1578,2.2947,1737600.0],["2000-05-18",2.2787,2.3334,2.2741,2.2992,655200.0],["2000-05-19",2.3266,2.3357,2.2171,2.2171,3033600.0],["2000-05-22",2.2057,2.3722,1.8978,2.3129,1651200.0],["2000-05-23",2.3175,2.3448,2.0848,2.0985,1512000.0],["2000-05-24",2.0894,2.1897,1.8521,2.1167,1634400.0],["2000-05-25",2.1145,2.1145,1.9434,1.9799,2640000.0],["2000-05-26",1.9799,1.9981,1.8635,1.9662,700800.0],["2000-05-30",1.9936,1.9981,1.7814,1.9023,1694400.0],["2000-05-31",1.9,2.1247,1.8772,2.0437,892800.0],["2000-06-01",2.0027,2.1167,1.9343,2.062,2203200.0],["2000-06-02",2.0939,2.1897,2.062,2.0996,616800.0],["2000-06-05",2.0255,2.1373,2.0255,2.0301,1212000.0],["2000-06-06",2.0392,2.0802,2.0004,2.0004,770400.0],["2000-06-07",2.0164,2.0164,1.9343,1.9571,1180800.0],["2000-06-08",1.9571,1.9822,1.9479,1.9616,902400.0],["2000-06-09",1.9605,1.9685,1.916,1.9525,540000.0],["2000-06-12",1.9491,1.9571,1.802,1.8362,828000.0],["2000-06-13",1.7792,1.843,1.7541,1.8065,1310400.0],["2000-06-14",1.8293,1.8293,1.77,1.7837,1528800.0],["2000-06-15",1.7883,1.8088,1.6018,1.6423,1269600.0],["2000-06-16",1.6834,1.7335,1.6149,1.7244,1723200.0],["2000-06-19",1.7244,1.7358,1.6423,1.6788,1317600.0],["2000-06-20",1.6788,1.7883,1.6012,1.7609,3158400.0],["2000-06-21",1.6811,1.7335,1.6605,1.7056,712800.0],["2000-06-22",1.6788,1.7062,1.5146,1.5191,2320800.0],["2000-06-23",1.5146,1.6081,1.5009,1.5693,3988800.0],["2000-06-26",1.6514,1.6514,1.5328,1.5556,3045600.0],["2000-06-27",1.5374,1.5511,1.4507,1.4849,4576800.0],["2000-06-28",1.4849,1.4872,1.4233,1.4233,5983200.0],["2000-06-29",1.4233,1.4416,1.3617,1.3823,3960000.0],["2000-06-30",1.3868,1.3868,1.1861,1.2112,9252000.0],["2000-07-03",1.2135,1.2728,1.1998,1.2317,4286400.0],["2000-07-05",1.2454,1.2591,1.1679,1.1815,3206400.0],["2000-07-06",1.1724,1.4416,1.1291,1.3047,4927200.0],["2000-07-07",1.3047,1.4233,1.3047,1.4096,3000000.0],["2000-07-10",1.4005,1.5328,1.3937,1.4233,2596800.0],["2000-07-11",1.421,1.4781,1.421,1.4233,1994400.0],["2000-07-12",1.4461,1.4781,1.3503,1.3845,2683200.0],["2000-07-13",1.3595,1.3845,1.3412,1.3686,3520800.0],["2000-07-14",1.3823,1.624,1.3686,1.624,6756000.0],["2000-07-17",1.6377,1.6423,1.5282,1.5967,1034400.0],["2000-07-18",1.6149,1.7837,1.5739,1.7107,3204000.0],["2000-07-19",1.7039,1.7883,1.5693,1.5853,4790400.0],["2000-07-20",1.5876,1.6605,1.5693,1.6218,1826400.0],["2000-07-21",1.6058,1.6697,1.5921,1.6104,1262400.0],["2000-07-24",1.6332,1.6423,1.3914,1.5687,2371200.0],["2000-07-25",1.5237,1.7153,1.3595,1.701,2047200.0],["2000-07-26",1.6355,1.7518,1.5191,1.729,3115200.0],["2000-07-27",1.7153,1.7427,1.6332,1.7107,1668000.0],["2000-07-28",1.6879,1.7107,1.5191,1.5191,868800.0],["2000-07-31",1.5146,1.6058,1.4872,1.5009,2997600.0],["2000-08-01",1.4963,1.5009,1.4324,1.4416,1932000.0],["2000-08-02",1.4324,1.5967,1.4324,1.5328,854400.0],["2000-08-03",1.4621,1.6469,1.4598,1.6104,964800.0],["2000-08-04",1.6058,1.6879,1.6058,1.6834,1903200.0],["2000-08-07",1.6936,1.6936,1.5328,1.5556,460800.0],["2000-08-08",1.5704,1.6058,1.4963,1.4963,456000.0],["2000-08-09",1.5146,1.5237,1.437,1.4689,736800.0],["2000-08-10",1.4598,1.5944,1.4598,1.4872,664800.0],["2000-08-11",1.4781,1.5693,1.4781,1.5556,364800.0],["2000-08-14",1.5419,1.5693,1.5282,1.5328,249600.0],["2000-08-15",1.5442,1.587,1.4644,1.4667,722400.0],["2000-08-16",1.4918,1.5876,1.4826,1.5876,676800.0],["2000-08-17",1.5305,1.5876,1.5305,1.5642,237600.0],["2000-08-18",1.5853,1.6012,1.5511,1.5625,208800.0],["2000-08-21",1.5784,1.5784,1.51,1.5693,523200.0],["2000-08-22",1.5739,1.6172,1.5693,1.6104,1041600.0],["2000-08-23",1.6149,1.624,1.5374,1.5556,1190400.0],["2000-08-24",1.5465,1.5876,1.5465,1.5716,789600.0],["2000-08-25",1.5967,1.5967,1.4598,1.5305,996000.0],["2000-08-28",1.5214,1.5739,1.5146,1.5282,1250400.0],["2000-08-29",1.5716,1.5716,1.4781,1.4781,1399200.0],["2000-08-30",1.4781,1.583,1.4781,1.5807,753600.0],["2000-08-31",1.5944,1.6309,1.5419,1.5602,691200.0],["2000-09-01",1.5693,1.5784,1.3389,1.4005,6734400.0],["2000-09-05",1.364,1.4005,1.3503,1.3709,2200800.0],["2000-09-06",1.3503,1.364,1.1496,1.1496,6919200.0],["2000-09-07",1.2454,1.3138,1.2363,1.291,9434400.0],["2000-09-08",1.3275,1.3321,1.2682,1.3047,2378400.0],["2000-09-11",1.3116,1.3663,1.2819,1.3526,1735200.0],["2000-09-12",1.3652,1.3937,1.3458,1.3458,1720800.0],["2000-09-13",1.3617,1.3754,1.2956,1.3498,1869600.0],["2000-09-14",1.352,1.364,1.3138,1.3344,957600.0],["2000-09-15",1.3458,1.3914,1.3047,1.3731,950400.0],["2000-09-18",1.3686,1.3868,1.307,1.3731,1790400.0],["2000-09-19",1.3435,1.4507,1.3275,1.437,2119200.0],["2000-09-20",1.4119,1.4895,1.3754,1.4826,1274400.0],["2000-09-21",1.4655,1.5328,1.4439,1.5054,2215200.0],["2000-09-22",1.3868,1.51,1.3868,1.5077,1334400.0],["2000-09-25",1.5032,1.5693,1.5032,1.5647,1987200.0],["2000-09-26",1.4803,1.4872,1.4005,1.4541,921600.0],["2000-09-27",1.4621,1.4826,1.3526,1.3777,957600.0],["2000-09-28",1.3845,1.4324,1.2591,1.4324,1644000.0],["2000-09-29",1.364,1.4598,1.3595,1.4233,1922400.0],["2000-10-02",1.4165,1.4598,1.4005,1.421,2244000.0],["2000-10-03",1.4233,1.4279,1.3252,1.3366,1003200.0],["2000-10-04",1.3321,1.3389,1.3047,1.3138,2145600.0],["2000-10-05",1.3127,1.3754,1.307,1.3116,981600.0],["2000-10-06",1.3047,1.3389,1.25,1.2796,3333600.0],["2000-10-09",1.2819,1.2819,1.2226,1.2363,4737600.0],["2000-10-10",1.2317,1.2751,1.218,1.2591,1792800.0],["2000-10-11",1.2317,1.3093,1.2317,1.2956,1291200.0],["2000-10-12",1.2933,1.3047,1.2386,1.2454,1413600.0],["2000-10-13",1.2317,1.3024,1.2317,1.2819,3489600.0],["2000-10-16",1.2773,1.3138,1.25,1.2796,2697600.0],["2000-10-17",1.3344,1.3868,1.2956,1.3344,6511200.0],["2000-10-18",1.3093,1.3595,1.3093,1.3503,1284000.0],["2000-10-19",1.364,1.4553,1.3549,1.4279,2472000.0],["2000-10-20",1.4028,1.4644,1.396,1.4239,705600.0],["2000-10-23",1.4233,1.4233,1.2773,1.4119,3372000.0],["2000-10-24",1.3777,1.4165,1.3771,1.4051,1068000.0],["2000-10-25",1.3823,1.4781,1.3823,1.4507,967200.0],["2000-10-26",1.4553,1.4598,1.3366,1.4553,1651200.0],["2000-10-27",1.4484,1.4963,1.4324,1.4461,972000.0],["2000-10-30",1.437,1.4376,1.3595,1.4051,679200.0],["2000-10-31",1.4051,1.4963,1.4051,1.4963,2047200.0],["2000-11-01",1.4689,1.4689,1.4119,1.437,931200.0],["2000-11-02",1.4324,1.4575,1.4262,1.4575,660000.0],["2000-11-03",1.4866,1.5511,1.4324,1.5305,1327200.0],["2000-11-06",1.5511,1.5511,1.4781,1.5146,1262400.0],["2000-11-07",1.4826,1.6423,1.4781,1.6332,1507200.0],["2000-11-08",1.6355,1.6377,1.5328,1.5328,1317600.0],["2000-11-09",1.5351,1.5876,1.5237,1.5511,2829600.0],["2000-11-10",1.5328,1.5647,1.4621,1.494,1308000.0],["2000-11-13",1.4507,1.4598,1.3686,1.4051,1929600.0],["2000-11-14",1.4142,1.5579,1.4142,1.5533,7111200.0],["2000-11-15",1.5602,1.6195,1.5328,1.5647,6679200.0],["2000-11-16",1.5511,1.5511,1.4598,1.4689,1485600.0],["2000-11-17",1.4918,1.4918,1.4553,1.4644,1864800.0],["2000-11-20",1.4553,1.4644,1.4051,1.4461,912000.0],["2000-11-21",1.4233,1.4826,1.4233,1.4553,1795200.0],["2000-11-22",1.4507,1.4507,1.4233,1.4302,2265600.0],["2000-11-24",1.4324,1.4478,1.4188,1.4188,1939200.0],["2000-11-27",1.437,1.4644,1.4005,1.4028,1444800.0],["2000-11-28",1.4005,1.4096,1.364,1.3731,5448000.0],["2000-11-29",1.3595,1.3868,1.3321,1.3503,5013600.0],["2000-11-30",1.3275,1.364,1.3093,1.3503,3712800.0],["2000-12-01",1.3549,1.4507,1.3503,1.4096,751200.0],["2000-12-04",1.4074,1.4279,1.4005,1.4142,540000.0],["2000-12-05",1.4142,1.6195,1.4142,1.6195,1891200.0],["2000-12-06",1.5876,1.6058,1.5282,1.5282,1084800.0],["2000-12-07",1.5146,1.583,1.4324,1.437,1956000.0],["2000-12-08",1.4735,1.4803,1.4421,1.4667,2469600.0],["2000-12-11",1.4781,1.4918,1.4439,1.4775,921600.0],["2000-12-12",1.4918,1.4918,1.437,1.4416,516000.0],["2000-12-13",1.4598,1.4598,1.3458,1.3845,3600000.0],["2000-12-14",1.3845,1.4005,1.3503,1.3868,1094400.0],["2000-12-15",1.3868,1.3868,1.3366,1.3526,2102400.0],["2000-12-18",1.3686,1.3686,1.3441,1.3458,3328800.0],["2000-12-19",1.3366,1.3549,1.3321,1.3344,307200.0],["2000-12-20",1.3184,1.3184,1.2226,1.2454,1855200.0],["2000-12-21",1.2363,1.25,1.2044,1.2408,2510400.0],["2000-12-22",1.2386,1.2631,1.2203,1.2631,2112000.0],["2000-12-26",1.2523,1.2545,1.1907,1.1998,5347200.0],["2000-12-27",1.2021,1.2021,1.0538,1.1268,4644000.0],["2000-12-28",1.1268,1.2682,1.1154,1.2637,2260800.0],["2000-12-29",1.2956,1.3503,1.1679,1.3252,6784800.0],["2001-01-02",1.3309,1.3321,1.1861,1.2089,1521600.0],["2001-01-03",1.2089,1.4324,1.1952,1.4324,1692000.0],["2001-01-04",1.4005,1.4598,1.4005,1.4484,1744800.0],["2001-01-05",1.4496,1.4496,1.1496,1.2682,2925600.0],["2001-01-08",1.2819,1.2887,1.2089,1.218,717600.0],["2001-01-09",1.2408,1.3138,1.2408,1.307,684000.0],["2001-01-10",1.3138,1.3138,1.2728,1.3002,1236000.0],["2001-01-11",1.3047,1.4051,1.3047,1.4051,576000.0],["2001-01-12",1.396,1.4689,1.3845,1.4553,1336800.0],["2001-01-16",1.4644,1.6423,1.437,1.6218,3192000.0],["2001-01-17",1.6377,1.697,1.6172,1.6788,2445600.0],["2001-01-18",1.6788,1.7632,1.6423,1.729,921600.0],["2001-01-19",1.7335,1.7883,1.7062,1.7843,1116000.0],["2001-01-22",1.7883,1.7883,1.6058,1.7358,1586400.0],["2001-01-23",1.7153,1.9616,1.6879,1.8179,2932800.0],["2001-01-24",1.8339,1.8339,1.7244,1.8339,2616000.0],["2001-01-25",1.8248,1.8293,1.7335,1.8293,895200.0],["2001-01-26",1.7792,1.8521,1.7153,1.7244,1024800.0],["2001-01-29",1.7541,1.8065,1.6246,1.7792,1159200.0],["2001-01-30",1.7655,1.8293,1.7586,1.8293,595200.0],["2001-01-31",1.8156,1.8316,1.7928,1.7974,705600.0],["2001-02-01",1.7769,1.8225,1.7364,1.8111,436800.0],["2001-02-02",1.8082,1.8156,1.6583,1.7153,1044000.0],["2001-02-05",1.7221,1.7244,1.6674,1.697,823200.0],["2001-02-06",1.7381,1.8065,1.7176,1.7472,3360000.0],["2001-02-07",1.7655,1.7655,1.6651,1.6811,1341600.0],["2001-02-08",1.7039,1.7198,1.6651,1.6651,679200.0],["2001-02-09",1.6834,1.7016,1.6377,1.64,1315200.0],["2001-02-12",1.6309,1.64,1.5579,1.6104,1567200.0],["2001-02-13",1.6104,1.6605,1.5328,1.5511,751200.0],["2001-02-14",1.5488,1.5647,1.4689,1.4689,950400.0],["2001-02-15",1.4781,1.526,1.4712,1.526,1185600.0],["2001-02-16",1.5009,1.5328,1.4781,1.5009,818400.0],["2001-02-20",1.5123,1.6058,1.4598,1.6058,1408800.0],["2001-02-21",1.5282,1.624,1.5282,1.5796,1476000.0],["2001-02-22",1.5693,1.5693,1.453,1.4963,1634400.0],["2001-02-23",1.5054,1.5146,1.4028,1.5146,1956000.0],["2001-02-26",1.5191,1.5556,1.51,1.5328,816000.0],["2001-02-27",1.5328,1.5647,1.5146,1.5191,751200.0],["2001-02-28",1.5203,1.5328,1.5009,1.5328,1524000.0],["2001-03-01",1.5237,1.5511,1.4918,1.5419,2328000.0],["2001-03-02",1.5146,1.5237,1.5054,1.51,1730400.0],["2001-03-05",1.5134,1.5146,1.4302,1.4553,1296000.0],["2001-03-06",1.4644,1.4963,1.4598,1.4963,288000.0],["2001-03-07",1.4963,1.51,1.4781,1.4781,1020000.0],["2001-03-08",1.4826,1.5054,1.4598,1.4758,1274400.0],["2001-03-09",1.4758,1.4826,1.4553,1.4689,2556000.0],["2001-03-12",1.3526,1.3982,1.3093,1.3868,2611200.0],["2001-03-13",1.3469,1.4096,1.2956,1.376,3612000.0],["2001-03-14",1.3549,1.3731,1.2865,1.2865,4140000.0],["2001-03-15",1.2865,1.3138,1.2477,1.2773,2215200.0],["2001-03-16",1.2728,1.3002,1.1724,1.177,3225600.0],["2001-03-19",1.2146,1.2728,1.1861,1.2728,1478400.0],["2001-03-20",1.2454,1.323,1.2454,1.2682,991200.0],["2001-03-21",1.307,1.3184,1.2796,1.2962,823200.0],["2001-03-22",1.2956,1.4233,1.2956,1.3549,1704000.0],["2001-03-23",1.3686,1.3754,1.3138,1.3298,4317600.0],["2001-03-26",1.3258,1.3366,1.3002,1.3138,3345600.0],["2001-03-27",1.3098,1.3116,1.2477,1.291,2448000.0],["2001-03-28",1.2865,1.2865,1.1838,1.2095,2671200.0],["2001-03-29",1.1793,1.2135,1.015,1.0356,3619200.0],["2001-03-30",1.0538,1.1359,1.0492,1.0971,6177600.0],["2001-04-02",1.0971,1.25,1.0949,1.2066,5433600.0],["2001-04-03",1.2078,1.2545,1.1679,1.2203,8186400.0],["2001-04-04",1.2249,1.3366,1.2203,1.2317,3295200.0],["2001-04-05",1.2477,1.3686,1.2226,1.3595,2443200.0],["2001-04-06",1.3116,1.323,1.2819,1.3116,1183200.0],["2001-04-09",1.2956,1.3204,1.2372,1.2408,1413600.0],["2001-04-10",1.2496,1.427,1.2412,1.3503,1104000.0],["2001-04-11",1.3467,1.3686,1.223,1.2277,3900000.0],["2001-04-12",1.1679,1.243,1.0164,1.2146,13485600.0],["2001-04-16",1.2044,1.2405,1.1076,1.1489,4752000.0],["2001-04-17",1.1416,1.4419,1.1339,1.3814,9549600.0],["2001-04-18",1.4773,1.6832,1.4613,1.6084,8253600.0],["2001-04-19",1.6116,1.7372,1.6087,1.6879,5246400.0],["2001-04-20",1.5726,1.6054,1.4671,1.5226,3386400.0],["2001-04-23",1.5226,1.5226,1.4507,1.4507,2709600.0],["2001-04-24",1.462,1.4649,1.3689,1.3868,2493600.0],["2001-04-25",1.3974,1.4868,1.3868,1.4522,1476000.0],["2001-04-26",1.4963,1.4963,1.4332,1.4387,760800.0],["2001-04-27",1.481,1.4817,1.423,1.4262,696000.0],["2001-04-30",1.4653,1.6091,1.4248,1.543,5428800.0],["2001-05-01",1.5401,1.5708,1.4963,1.5686,1336800.0],["2001-05-02",1.5635,1.6058,1.5438,1.5803,4286400.0],["2001-05-03",1.5803,1.5803,1.5328,1.5795,1161600.0],["2001-05-04",1.5638,1.5671,1.5262,1.5565,648000.0],["2001-05-07",1.6014,1.624,1.5146,1.5266,1279200.0],["2001-05-08",1.5438,1.5438,1.4985,1.512,151200.0],["2001-05-09",1.5328,1.5328,1.4105,1.4605,1435200.0],["2001-05-10",1.4671,1.5219,1.4598,1.4927,988800.0],["2001-05-11",1.4927,1.5043,1.4416,1.5043,880800.0],["2001-05-14",1.5043,1.5043,1.4543,1.4558,842400.0],["2001-05-15",1.4558,1.4959,1.4416,1.4795,470400.0],["2001-05-16",1.4671,1.5408,1.4576,1.5098,700800.0],["2001-05-17",1.554,1.558,1.4678,1.5357,852000.0],["2001-05-18",1.5328,1.5598,1.5146,1.5492,717600.0],["2001-05-21",1.5438,1.6058,1.5368,1.6032,1567200.0],["2001-05-22",1.6047,1.6434,1.5766,1.6178,2632800.0],["2001-05-23",1.6164,1.6281,1.5328,1.5876,1329600.0],["2001-05-24",1.5876,1.6423,1.5876,1.6324,664800.0],["2001-05-25",1.6324,1.6514,1.6058,1.6069,1089600.0],["2001-05-29",1.624,1.624,1.539,1.5532,722400.0],["2001-05-30",1.5514,1.5514,1.4343,1.4598,1898400.0],["2001-05-31",1.462,1.5178,1.462,1.4894,1908000.0],["2001-06-01",1.4945,1.5047,1.3978,1.4883,916800.0],["2001-06-04",1.5109,1.5109,1.4496,1.4963,1077600.0],["2001-06-05",1.4839,1.5719,1.4839,1.5591,974400.0],["2001-06-06",1.593,1.593,1.5693,1.5784,4780800.0],["2001-06-07",1.5806,1.6332,1.5788,1.5832,2373600.0],["2001-06-08",1.5912,1.6277,1.5908,1.6084,3170400.0],["2001-06-11",1.6094,1.635,1.5941,1.6022,1516800.0],["2001-06-12",1.6047,1.6259,1.5923,1.6259,760800.0],["2001-06-13",1.6255,1.6259,1.6058,1.612,2076000.0],["2001-06-14",1.6058,1.6058,1.4901,1.4901,585600.0],["2001-06-15",1.4689,1.4708,1.3657,1.4306,3494400.0],["2001-06-18",1.4354,1.4361,1.3649,1.3649,532800.0],["2001-06-19",1.3887,1.5036,1.3576,1.3865,1039200.0],["2001-06-20",1.3755,1.4927,1.3507,1.4854,681600.0],["2001-06-21",1.4927,1.4927,1.4124,1.4697,643200.0],["2001-06-22",1.4762,1.4824,1.4292,1.4292,424800.0],["2001-06-25",1.4288,1.4368,1.3912,1.4051,2282400.0],["2001-06-26",1.4124,1.4507,1.3894,1.4507,1123200.0],["2001-06-27",1.454,1.5485,1.454,1.5073,1317600.0],["2001-06-28",1.5237,1.5868,1.5076,1.5273,4459200.0],["2001-06-29",1.5346,1.5602,1.5116,1.5492,4173600.0],["2001-07-02",1.5383,1.5722,1.4956,1.5288,1296000.0],["2001-07-03",1.5281,1.5511,1.4963,1.5226,504000.0],["2001-07-05",1.4956,1.4963,1.3912,1.4124,4725600.0],["2001-07-06",1.3945,1.4511,1.3941,1.4361,1555200.0],["2001-07-09",1.4536,1.5164,1.4288,1.4288,1543200.0],["2001-07-10",1.4416,1.4452,1.4105,1.4105,1473600.0],["2001-07-11",1.4124,1.4449,1.4076,1.4241,2700000.0],["2001-07-12",1.4635,1.5744,1.4635,1.5671,2140800.0],["2001-07-13",1.5657,1.5682,1.5511,1.5511,1022400.0],["2001-07-16",1.5547,1.5638,1.5164,1.5346,1560000.0],["2001-07-17",1.5547,1.6496,1.5532,1.612,4780800.0],["2001-07-18",1.6094,1.624,1.6091,1.6131,3220800.0],["2001-07-19",1.6138,1.6186,1.5518,1.5547,2083200.0],["2001-07-20",1.5514,1.5525,1.5193,1.5401,2409600.0],["2001-07-23",1.5456,1.5857,1.5401,1.5857,1620000.0],["2001-07-24",1.5646,1.6073,1.5646,1.6047,2464800.0],["2001-07-25",1.6058,1.6113,1.5967,1.6113,1980000.0],["2001-07-26",1.6113,1.6459,1.6022,1.6456,4519200.0],["2001-07-27",1.6419,1.6806,1.6405,1.6624,6141600.0],["2001-07-30",1.639,1.6536,1.6284,1.6397,2280000.0],["2001-07-31",1.631,1.6365,1.5967,1.6149,2157600.0],["2001-08-01",1.6149,1.6459,1.5923,1.6423,1812000.0],["2001-08-02",1.6423,1.6733,1.6419,1.6565,3343200.0],["2001-08-03",1.6584,1.6584,1.6014,1.6233,609600.0],["2001-08-06",1.5981,1.6025,1.5565,1.5638,1771200.0],["2001-08-07",1.5584,1.5839,1.5419,1.5711,681600.0],["2001-08-08",1.5711,1.5821,1.4434,1.4846,2395200.0],["2001-08-09",1.4803,1.535,1.4799,1.5339,1188000.0],["2001-08-10",1.5317,1.6379,1.5113,1.5905,3026400.0],["2001-08-13",1.6167,1.6219,1.5773,1.5876,1149600.0],["2001-08-14",1.5824,1.6226,1.5784,1.6149,592800.0],["2001-08-15",1.6051,1.624,1.5087,1.5182,993600.0],["2001-08-16",1.5109,1.5226,1.4744,1.4989,1756800.0],["2001-08-17",1.4967,1.527,1.489,1.5054,1008000.0],["2001-08-20",1.5142,1.5361,1.4861,1.5146,984000.0],["2001-08-21",1.5255,1.5306,1.4905,1.5,2647200.0],["2001-08-22",1.4963,1.5138,1.4817,1.5054,2347200.0],["2001-08-23",1.5365,1.5467,1.5109,1.5109,1293600.0],["2001-08-24",1.5244,1.5401,1.5095,1.5222,912000.0],["2001-08-27",1.5292,1.5507,1.5091,1.5095,1677600.0],["2001-08-28",1.5109,1.5386,1.5095,1.5288,1716000.0],["2001-08-29",1.5109,1.5328,1.5109,1.5204,475200.0],["2001-08-30",1.5204,1.5244,1.4934,1.5153,796800.0],["2001-08-31",1.527,1.5507,1.5051,1.5434,1418400.0],["2001-09-04",1.5434,1.5434,1.5135,1.5204,1010400.0],["2001-09-05",1.5219,1.5321,1.4974,1.5146,10819200.0],["2001-09-06",1.4963,1.4978,1.4741,1.489,2824800.0],["2001-09-07",1.4689,1.4693,1.2992,1.3609,5220000.0],["2001-09-10",1.35,1.4043,1.289,1.3631,3266400.0],["2001-09-17",1.3511,1.3591,1.1985,1.2022,3492000.0],["2001-09-18",1.2149,1.2168,1.1208,1.1306,4804800.0],["2001-09-19",1.1193,1.1237,1.0376,1.0934,3180000.0],["2001-09-20",1.0492,1.0492,0.8314,0.8314,10615200.0],["2001-09-21",0.8317,0.8317,0.666,0.808,10922400.0],["2001-09-24",0.8175,0.8558,0.7336,0.8211,6252000.0],["2001-09-25",0.8376,0.839,0.7701,0.8029,1663200.0],["2001-09-26",0.8211,0.8211,0.7503,0.7872,3554400.0],["2001-09-27",0.7573,0.7821,0.7274,0.7642,3806400.0],["2001-09-28",0.7642,0.8416,0.7558,0.8175,1807200.0],["2001-10-01",0.8211,0.8211,0.7566,0.7584,1996800.0],["2001-10-02",0.766,0.7755,0.7336,0.7482,1504800.0],["2001-10-03",0.7409,0.7664,0.6967,0.746,6804000.0],["2001-10-04",0.7682,0.9321,0.7682,0.8376,7281600.0],["2001-10-05",0.8372,0.8452,0.7708,0.8336,2016000.0],["2001-10-08",0.7445,0.7883,0.7135,0.7299,4668000.0],["2001-10-09",0.7113,0.7555,0.646,0.7409,4744800.0],["2001-10-10",0.7485,0.8062,0.6982,0.7664,4080000.0],["2001-10-11",0.792,0.9095,0.792,0.9095,5935200.0],["2001-10-12",0.9427,0.9456,0.8646,0.8763,4968000.0],["2001-10-15",0.866,0.881,0.8525,0.8759,1876800.0],["2001-10-16",0.9124,1.0146,0.9091,0.9799,6765600.0],["2001-10-17",1.0164,1.0846,1.016,1.0445,9252000.0],["2001-10-18",1.0489,1.0489,0.9332,0.9978,2966400.0],["2001-10-19",0.9854,0.9941,0.9398,0.9832,2040000.0],["2001-10-22",0.9846,1.02,0.9708,1.0054,796800.0],["2001-10-23",1.0208,1.0401,1.0106,1.0241,1792800.0],["2001-10-24",1.0365,1.0507,1.0109,1.0219,1087200.0],["2001-10-25",1.0109,1.02,0.9784,1.004,1447200.0],["2001-10-26",1.0204,1.1584,1.0033,1.1343,3312000.0],["2001-10-29",1.1423,1.1533,1.1007,1.1284,3405600.0],["2001-10-30",1.1197,1.1252,0.9912,1.0219,5301600.0],["2001-10-31",1.0211,1.0803,0.9945,1.0299,1317600.0],["2001-11-01",1.0303,1.0456,1.0186,1.0438,823200.0],["2001-11-02",1.0365,1.0445,1.0219,1.0255,746400.0],["2001-11-05",1.0288,1.0401,0.9642,1.0325,1497600.0],["2001-11-06",1.0219,1.0766,1.0219,1.0638,3086400.0],["2001-11-07",1.0722,1.1314,1.0584,1.0898,2212800.0],["2001-11-08",1.0985,1.1098,1.0606,1.0978,1934400.0],["2001-11-09",1.0971,1.1277,1.0755,1.1003,1675200.0],["2001-11-12",1.0832,1.1058,1.0058,1.0843,1255200.0],["2001-11-13",1.1113,1.1299,1.1022,1.1299,1831200.0],["2001-11-14",1.1299,1.1679,1.0989,1.1186,1996800.0],["2001-11-15",1.1058,1.2281,1.0945,1.223,2083200.0],["2001-11-16",1.2284,1.243,1.15,1.1857,1190400.0],["2001-11-19",1.1992,1.2354,1.1715,1.2189,1111200.0],["2001-11-20",1.2317,1.2354,1.1679,1.1857,919200.0],["2001-11-21",1.1715,1.2043,1.1591,1.1974,547200.0],["2001-11-23",1.2036,1.2357,1.1817,1.1872,542400.0],["2001-11-26",1.2065,1.2361,1.1755,1.2025,1060800.0],["2001-11-27",1.2481,1.2784,1.2281,1.2576,1293600.0],["2001-11-28",1.2679,1.2814,1.2262,1.2262,981600.0],["2001-11-29",1.2314,1.2387,1.2116,1.2226,1116000.0],["2001-11-30",1.2153,1.2401,1.1525,1.1682,2575200.0],["2001-12-03",1.1748,1.2244,1.1697,1.1934,3513600.0],["2001-12-04",1.2124,1.266,1.1981,1.2635,859200.0],["2001-12-05",1.27,1.4441,1.2598,1.4401,6388800.0],["2001-12-06",1.4215,1.4912,1.4178,1.4587,3194400.0],["2001-12-07",1.4773,1.4773,1.4036,1.447,1219200.0],["2001-12-10",1.4595,1.4598,1.4197,1.4219,1560000.0],["2001-12-11",1.4365,1.4598,1.4204,1.4503,933600.0],["2001-12-12",1.4237,1.4598,1.4142,1.4241,1233600.0],["2001-12-13",1.4146,1.4507,1.358,1.4503,1704000.0],["2001-12-14",1.4244,1.4449,1.3777,1.4259,1958400.0],["2001-12-17",1.4397,1.4452,1.4047,1.4434,1572000.0],["2001-12-18",1.4452,1.4792,1.4215,1.4792,1744800.0],["2001-12-19",1.4781,1.52,1.4525,1.5146,3926400.0],["2001-12-20",1.5018,1.5591,1.4916,1.5332,4044000.0],["2001-12-21",1.5551,1.5894,1.5222,1.5894,3465600.0],["2001-12-24",1.5613,1.6376,1.5613,1.6288,1468800.0],["2001-12-26",1.6386,1.6536,1.5824,1.6459,2767200.0],["2001-12-27",1.6299,1.6496,1.5894,1.6076,4173600.0],["2001-12-28",1.5883,1.6058,1.5219,1.5671,2896800.0],["2001-12-31",1.5441,1.5624,1.4635,1.4956,3789600.0],["2002-01-02",1.4934,1.5036,1.3996,1.4,3350400.0],["2002-01-03",1.4069,1.4511,1.3722,1.4339,5721600.0],["2002-01-04",1.4496,1.4872,1.354,1.4324,7536000.0],["2002-01-07",1.4678,1.5222,1.3759,1.3766,4495200.0],["2002-01-08",1.3762,1.4635,1.3751,1.416,9792000.0],["2002-01-09",1.4317,1.4489,1.3868,1.3923,7056000.0],["2002-01-10",1.3872,1.4244,1.3321,1.3387,4905600.0],["2002-01-11",1.3397,1.3832,1.323,1.3686,2304000.0],["2002-01-14",1.3474,1.3865,1.3412,1.3865,1946400.0],["2002-01-15",1.3894,1.4379,1.3365,1.3587,1226400.0],["2002-01-16",1.3609,1.3686,1.3146,1.3467,1670400.0],["2002-01-17",1.3503,1.3777,1.35,1.3759,758400.0],["2002-01-18",1.3503,1.3686,1.2799,1.3007,1752000.0],["2002-01-22",1.3054,1.3281,1.2741,1.3102,5659200.0],["2002-01-23",1.3138,1.3332,1.2854,1.3124,2145600.0],["2002-01-24",1.3138,1.3697,1.3029,1.3321,686400.0],["2002-01-25",1.335,1.3543,1.312,1.3503,1116000.0],["2002-01-28",1.347,1.4033,1.3449,1.3503,1732800.0],["2002-01-29",1.3664,1.3726,1.1898,1.2317,7029600.0],["2002-01-30",1.2138,1.266,1.1843,1.2554,4502400.0],["2002-01-31",1.281,1.3503,1.281,1.3397,3482400.0],["2002-02-01",1.343,1.3503,1.3175,1.3496,1843200.0],["2002-02-04",1.3157,1.3503,1.2591,1.2613,1903200.0],["2002-02-05",1.2992,1.3303,1.2682,1.2883,1855200.0],["2002-02-06",1.2992,1.2992,1.2299,1.2346,1956000.0],["2002-02-07",1.2339,1.2591,1.1806,1.2047,2628000.0],["2002-02-08",1.2047,1.2803,1.2044,1.2653,1260000.0],["2002-02-11",1.2671,1.27,1.2211,1.2328,914400.0],["2002-02-12",1.2262,1.2624,1.2233,1.2456,2116800.0],["2002-02-13",1.2518,1.2981,1.2518,1.297,1723200.0],["2002-02-14",1.2806,1.3175,1.2737,1.2766,1370400.0],["2002-02-15",1.277,1.2865,1.2335,1.2773,2649600.0],["2002-02-19",1.2686,1.2861,1.2445,1.2708,1826400.0],["2002-02-20",1.2613,1.2905,1.2427,1.2773,1759200.0],["2002-02-21",1.2609,1.2919,1.2427,1.2766,1461600.0],["2002-02-22",1.2664,1.2868,1.2627,1.2689,2515200.0],["2002-02-25",1.2591,1.2919,1.2591,1.2773,1272000.0],["2002-02-26",1.2879,1.304,1.2711,1.2832,794400.0],["2002-02-27",1.2883,1.3416,1.2883,1.3284,756000.0],["2002-02-28",1.3321,1.3518,1.2795,1.2941,1219200.0],["2002-03-01",1.3014,1.327,1.2919,1.3138,1401600.0],["2002-03-04",1.2949,1.4142,1.2949,1.4102,2174400.0],["2002-03-05",1.3814,1.4102,1.3759,1.3908,1984800.0],["2002-03-06",1.396,1.4043,1.3682,1.3978,1382400.0],["2002-03-07",1.4047,1.4098,1.3533,1.3806,1106400.0],["2002-03-08",1.3839,1.3865,1.3481,1.3824,1173600.0],["2002-03-11",1.3777,1.3992,1.3288,1.3897,835200.0],["2002-03-12",1.3828,1.4032,1.37,1.396,681600.0],["2002-03-13",1.396,1.396,1.3339,1.3576,571200.0],["2002-03-14",1.3803,1.4693,1.3726,1.4522,3050400.0],["2002-03-15",1.462,1.5084,1.4525,1.4649,3417600.0],["2002-03-18",1.4708,1.4744,1.4416,1.4565,876000.0],["2002-03-19",1.4664,1.4781,1.4511,1.4751,1176000.0],["2002-03-20",1.477,1.508,1.4598,1.508,1881600.0],["2002-03-21",1.4963,1.5098,1.489,1.5029,1927200.0],["2002-03-22",1.493,1.5171,1.4927,1.5171,1639200.0],["2002-03-25",1.5058,1.5109,1.4901,1.4927,1039200.0],["2002-03-26",1.4908,1.5084,1.4635,1.5014,1363200.0],["2002-03-27",1.5025,1.5463,1.4835,1.5237,897600.0],["2002-03-28",1.5332,1.5492,1.5313,1.5365,1140000.0],["2002-04-01",1.5419,1.5532,1.5146,1.5288,1125600.0],["2002-04-02",1.5175,1.5368,1.5091,1.5204,1099200.0],["2002-04-03",1.5168,1.5467,1.5164,1.523,880800.0],["2002-04-04",1.5299,1.5503,1.4233,1.5408,4255200.0],["2002-04-05",1.5321,1.5321,1.4726,1.4824,1312800.0],["2002-04-08",1.4671,1.4908,1.4616,1.4835,3996000.0],["2002-04-09",1.4908,1.5135,1.4018,1.4157,3192000.0],["2002-04-10",1.4087,1.4379,1.3868,1.4127,1824000.0],["2002-04-11",1.396,1.4113,1.3697,1.3762,1010400.0],["2002-04-12",1.3704,1.4043,1.3704,1.4043,1101600.0],["2002-04-15",1.4095,1.4726,1.3868,1.3905,3072000.0],["2002-04-16",1.4219,1.6313,1.4219,1.6178,8335200.0],["2002-04-17",1.6408,1.7343,1.6277,1.6952,8092800.0],["2002-04-18",1.7062,1.7481,1.6441,1.7372,3645600.0],["2002-04-19",1.6916,1.7116,1.6149,1.6879,5220000.0],["2002-04-22",1.6532,1.6569,1.6222,1.6496,2791200.0],["2002-04-23",1.6459,1.6806,1.6423,1.6788,2596800.0],["2002-04-24",1.6562,1.6948,1.6459,1.6496,2740800.0],["2002-04-25",1.6459,1.7047,1.5981,1.6992,2272800.0],["2002-04-26",1.7062,1.7153,1.6657,1.6686,1233600.0],["2002-04-29",1.673,1.6835,1.6394,1.6576,1363200.0],["2002-04-30",1.6711,1.7554,1.6562,1.7153,4024800.0],["2002-05-01",1.7076,1.7189,1.6653,1.7153,1231200.0],["2002-05-02",1.7054,1.7153,1.6532,1.6569,1058400.0],["2002-05-03",1.6565,1.7222,1.6489,1.7153,3763200.0],["2002-05-06",1.7084,1.77,1.697,1.7518,2988000.0],["2002-05-07",1.7554,1.7671,1.6974,1.7175,2750400.0],["2002-05-08",1.7335,1.7901,1.7302,1.7883,2114400.0],["2002-05-09",1.7792,1.8011,1.7624,1.7799,957600.0],["2002-05-10",1.7938,1.8175,1.774,1.7879,3072000.0],["2002-05-13",1.785,1.9142,1.7802,1.8934,4857600.0],["2002-05-14",1.8861,1.9434,1.8813,1.9233,6775200.0],["2002-05-15",1.9237,2.0255,1.87,1.9164,5272800.0],["2002-05-16",1.916,1.9817,1.8886,1.9167,4005600.0],["2002-05-17",1.9189,1.9963,1.9189,1.9719,6648000.0],["2002-05-20",1.9875,1.9937,1.9562,1.9788,2282400.0],["2002-05-21",1.9799,1.9799,1.8835,1.9032,6530400.0],["2002-05-22",1.8846,1.8978,1.847,1.8879,7790400.0],["2002-05-23",1.8901,1.927,1.8631,1.916,2894400.0],["2002-05-24",1.9105,1.9361,1.8996,1.9321,1257600.0],["2002-05-28",1.958,1.9671,1.9069,1.9346,3160800.0],["2002-05-29",1.9233,1.9379,1.9087,1.9343,2472000.0],["2002-05-30",1.916,1.9302,1.8832,1.9302,4852800.0],["2002-05-31",1.9299,1.9306,1.7748,1.7799,13852800.0],["2002-06-03",1.7565,1.7565,1.4708,1.4806,20695200.0],["2002-06-04",1.5149,1.6233,1.504,1.6197,16351200.0],["2002-06-05",1.62,1.6788,1.6003,1.6594,5248800.0],["2002-06-06",1.6503,1.6781,1.6149,1.6459,2640000.0],["2002-06-07",1.6124,1.673,1.5876,1.6518,3525600.0],["2002-06-10",1.6642,1.708,1.654,1.6857,2930400.0],["2002-06-11",1.708,1.7116,1.6175,1.624,2760000.0],["2002-06-12",1.6277,1.6569,1.5803,1.6441,6571200.0],["2002-06-13",1.6598,1.8419,1.6551,1.785,10716000.0],["2002-06-14",1.754,1.8215,1.7211,1.8215,7896000.0],["2002-06-17",1.8248,1.8598,1.8167,1.8394,4483200.0],["2002-06-18",1.8306,1.8941,1.8306,1.8613,5944800.0],["2002-06-19",1.8383,1.8587,1.7646,1.7678,3744000.0],["2002-06-20",1.7788,1.8047,1.758,1.7744,2071200.0],["2002-06-21",1.7923,1.7974,1.75,1.7872,2246400.0],["2002-06-24",1.7697,1.8343,1.7697,1.8036,7250400.0],["2002-06-25",1.8032,1.8219,1.7248,1.7667,3643200.0],["2002-06-26",1.7536,1.843,1.7014,1.8208,4651200.0],["2002-06-27",1.8211,1.9051,1.8193,1.8835,5126400.0],["2002-06-28",1.9138,1.9708,1.8894,1.9616,4759200.0],["2002-07-01",1.9412,1.9416,1.8521,1.8886,7538400.0],["2002-07-02",1.8521,1.8686,1.7978,1.8233,5479200.0],["2002-07-03",1.8124,1.8686,1.8105,1.8335,4761600.0],["2002-07-05",1.8266,1.9032,1.8266,1.8667,3760800.0],["2002-07-08",1.8503,1.9178,1.8503,1.9014,3237600.0],["2002-07-09",1.8762,1.8959,1.8357,1.8503,2361600.0],["2002-07-10",1.854,1.8759,1.7452,1.7689,6158400.0],["2002-07-11",1.7518,1.8321,1.7332,1.8094,4831200.0],["2002-07-12",1.8339,1.9514,1.8003,1.8558,9348000.0],["2002-07-15",1.8394,1.8576,1.7069,1.7919,12636000.0],["2002-07-16",1.8521,2.0981,1.8343,1.9996,36600000.0],["2002-07-17",2.0109,2.0616,1.9927,2.0076,10161600.0],["2002-07-18",2.0032,2.0346,1.9912,2.0189,7392000.0],["2002-07-19",1.9781,2.0251,1.9704,1.9952,17208000.0],["2002-07-22",1.9941,2.0248,1.9076,1.9635,10735200.0],["2002-07-23",1.9886,2.0153,1.9708,1.989,10053600.0],["2002-07-24",1.9708,2.0492,1.9069,2.0401,13101600.0],["2002-07-25",2.0558,2.0711,2.0036,2.0255,10334400.0],["2002-07-26",2.0218,2.1379,2.0215,2.0788,10696800.0],["2002-07-29",2.1426,2.1989,2.1164,2.1945,15403200.0],["2002-07-30",2.2065,2.208,2.1532,2.1766,14172000.0],["2002-07-31",2.1715,2.2062,2.0985,2.1357,8428800.0],["2002-08-01",2.166,2.1952,2.093,2.1313,6703200.0],["2002-08-02",2.1277,2.1576,2.0948,2.0985,4860000.0],["2002-08-05",2.0525,2.0529,1.7631,1.7956,48148800.0],["2002-08-06",1.7605,1.9186,1.7047,1.8678,35760000.0],["2002-08-07",1.9215,1.989,1.8109,1.8952,16656000.0],["2002-08-08",1.9171,1.9496,1.8795,1.9379,9434400.0],["2002-08-09",1.9346,1.9379,1.8759,1.9288,5877600.0],["2002-08-12",1.8941,1.9646,1.8598,1.916,5160000.0],["2002-08-13",1.9222,1.989,1.9062,1.9576,8791200.0],["2002-08-14",1.9551,2.0248,1.9124,2.016,5649600.0],["2002-08-15",2.0204,2.1507,2.02,2.1332,14040000.0],["2002-08-16",2.1288,2.1886,2.1021,2.1368,4305600.0],["2002-08-19",2.1605,2.1843,2.0989,2.1091,6340800.0],["2002-08-20",2.1138,2.1222,2.0624,2.0678,5731200.0],["2002-08-21",2.0802,2.1339,2.0711,2.1197,4504800.0],["2002-08-22",2.1284,2.1879,2.1116,2.1777,7092000.0],["2002-08-23",2.1664,2.1689,2.0985,2.1386,6506400.0],["2002-08-26",2.1386,2.1806,2.104,2.1806,6628800.0],["2002-08-27",2.1802,2.2386,2.1193,2.1222,17313600.0],["2002-08-28",2.1186,2.1189,2.0113,2.0802,11834400.0],["2002-08-29",2.0583,2.1127,2.0255,2.0927,8546400.0],["2002-08-30",2.0839,2.1105,2.0281,2.0952,7588800.0],["2002-09-03",2.0766,2.1025,2.0288,2.1018,12324000.0],["2002-09-04",2.0985,2.1828,2.0653,2.1828,10245600.0],["2002-09-05",2.1678,2.1682,2.0729,2.1302,11774400.0],["2002-09-06",2.1405,2.2094,2.1372,2.2094,10929600.0],["2002-09-09",2.1952,2.3419,2.1777,2.2945,17508000.0],["2002-09-10",2.3102,2.3193,2.2207,2.2923,11018400.0],["2002-09-11",2.2591,2.3397,2.2587,2.324,7653600.0],["2002-09-12",2.2992,2.3105,2.2645,2.3032,9357600.0],["2002-09-13",2.2861,2.3083,2.2452,2.2821,8181600.0],["2002-09-16",2.2686,2.3266,2.2591,2.3156,6324000.0],["2002-09-17",2.3222,2.3656,2.2905,2.2999,10274400.0],["2002-09-18",2.258,2.3193,2.2142,2.2919,11071200.0],["2002-09-19",2.177,2.2076,2.0985,2.147,21552000.0],["2002-09-20",2.1496,2.197,2.1273,2.1788,10951200.0],["2002-09-23",2.1905,2.1905,2.0492,2.0653,9410400.0],["2002-09-24",1.9704,2.0364,1.9565,1.9598,21302400.0],["2002-09-25",1.9715,2.0255,1.9437,2.0036,18033600.0],["2002-09-26",2.0288,2.0886,2.0036,2.0813,14601600.0],["2002-09-27",2.0733,2.1715,2.0598,2.1237,13814400.0],["2002-09-30",2.0985,2.1164,2.0368,2.0974,14971200.0],["2002-10-01",2.104,2.1124,1.9791,2.016,21242400.0],["2002-10-02",2.0291,2.0667,1.9682,2.0175,16804800.0],["2002-10-03",2.0109,2.031,1.9748,2.0091,11834400.0],["2002-10-04",2.0259,2.0478,1.8748,1.889,32292000.0],["2002-10-07",1.8251,1.8719,1.7259,1.7518,48672000.0],["2002-10-08",1.8047,1.8222,1.7638,1.8164,31768800.0],["2002-10-09",1.7945,1.9423,1.793,1.9324,45225600.0],["2002-10-10",1.9343,2.1153,1.9321,2.0912,32647200.0],["2002-10-11",2.1332,2.1576,2.0784,2.1332,26409600.0],["2002-10-14",2.1317,2.1605,2.1018,2.1532,11169600.0],["2002-10-15",2.177,2.2992,2.1733,2.2864,17673600.0],["2002-10-16",2.2481,2.343,2.1777,2.3036,29313600.0],["2002-10-17",2.4364,2.4364,2.2901,2.3634,23229600.0],["2002-10-18",2.3488,2.4036,2.3014,2.3496,18607200.0],["2002-10-21",2.3551,2.4269,2.3124,2.4087,19255200.0],["2002-10-22",2.4014,2.4817,2.3558,2.4423,17582400.0],["2002-10-23",2.4218,2.4996,2.4036,2.489,11392800.0],["2002-10-24",2.5047,2.5543,2.4616,2.5098,23532000.0],["2002-10-25",2.4919,2.5704,2.4645,2.5397,16512000.0],["2002-10-28",2.5456,2.5547,2.4379,2.4485,15350400.0],["2002-10-29",2.4492,2.4686,2.4051,2.447,8671200.0],["2002-10-30",2.4415,2.5204,2.4215,2.4317,15124800.0],["2002-10-31",2.4791,2.4872,2.4149,2.4149,17484000.0],["2002-11-01",2.4175,2.4802,2.3357,2.4744,14100000.0],["2002-11-04",2.52,2.6185,2.4919,2.5583,17822400.0],["2002-11-05",2.5678,2.578,2.5134,2.5656,8263200.0],["2002-11-06",2.5733,2.7003,2.5423,2.6988,15108000.0],["2002-11-07",2.6587,2.6915,2.6102,2.655,10591200.0],["2002-11-08",2.5835,2.616,2.5182,2.5547,16903200.0],["2002-11-11",2.5547,2.5547,2.4364,2.4459,10886400.0],["2002-11-12",2.4744,2.5536,2.4419,2.524,12304800.0],["2002-11-13",2.5218,2.5711,2.4908,2.5324,7881600.0],["2002-11-14",2.566,2.6321,2.5623,2.6284,10077600.0],["2002-11-15",2.5109,2.5543,2.4215,2.4937,41056800.0],["2002-11-18",2.4956,2.5215,2.4036,2.4237,23884800.0],["2002-11-19",2.4215,2.4547,2.3872,2.3959,8426400.0],["2002-11-20",2.3963,2.4441,2.3886,2.4342,7677600.0],["2002-11-21",2.4485,2.608,2.4368,2.5821,27081600.0],["2002-11-22",2.6025,2.6627,2.5569,2.6572,9837600.0],["2002-11-25",2.6485,2.7291,2.6379,2.6631,10917600.0],["2002-11-26",2.6678,2.6777,2.5368,2.5474,8728800.0],["2002-11-27",2.5879,2.6609,2.5864,2.6331,10248000.0],["2002-11-29",2.6368,2.6875,2.5934,2.6054,3674400.0],["2002-12-02",2.6499,2.6817,2.6211,2.666,6405600.0],["2002-12-03",2.6638,2.6638,2.5967,2.6295,9069600.0],["2002-12-04",2.6036,2.6459,2.5912,2.628,9789600.0],["2002-12-05",2.6605,2.6642,2.57,2.5762,7816800.0],["2002-12-06",2.5638,2.6295,2.5386,2.6171,7824000.0],["2002-12-09",2.6189,2.6193,2.4926,2.4926,11064000.0],["2002-12-10",2.4988,2.5755,2.4988,2.5645,8520000.0],["2002-12-11",2.5456,2.5689,2.5306,2.5547,7372800.0],["2002-12-12",2.5653,2.6094,2.5583,2.5861,4375200.0],["2002-12-13",2.5758,2.5948,2.5485,2.5828,6343200.0],["2002-12-16",2.5824,2.6277,2.5784,2.6277,6770400.0],["2002-12-17",2.6273,2.6474,2.6153,2.6251,6405600.0],["2002-12-18",2.6291,2.6423,2.6098,2.6273,8162400.0],["2002-12-19",2.624,2.6441,2.6215,2.6441,7317600.0],["2002-12-20",2.6277,2.7032,2.6277,2.6897,9561600.0],["2002-12-23",2.6912,2.7612,2.6612,2.7612,11445600.0],["2002-12-24",2.7638,2.7923,2.6824,2.7061,5020800.0],["2002-12-26",2.7083,2.758,2.7007,2.7477,5918400.0],["2002-12-27",2.7426,2.7434,2.7182,2.7258,5428800.0],["2002-12-30",2.7299,2.7412,2.647,2.7138,6444000.0],["2002-12-31",2.7189,2.7258,2.6288,2.6361,9979200.0],["2003-01-02",2.6532,2.6569,2.5627,2.6368,13646400.0],["2003-01-03",2.6361,2.6777,2.6196,2.6196,8426400.0],["2003-01-06",2.6255,2.6445,2.6021,2.6222,21456000.0],["2003-01-07",2.6295,2.6295,2.4379,2.447,30477600.0],["2003-01-08",2.4306,2.431,2.3357,2.3558,40257600.0],["2003-01-09",2.3072,2.3503,2.2554,2.3478,47724000.0],["2003-01-10",2.3229,2.3401,2.2671,2.2795,26896800.0],["2003-01-13",2.2795,2.3353,2.2605,2.2609,22118400.0],["2003-01-14",2.2583,2.2919,2.228,2.2423,17232000.0],["2003-01-15",2.2426,2.2583,2.2138,2.243,17930400.0],["2003-01-16",2.2452,2.277,2.235,2.2434,27710400.0],["2003-01-17",2.2346,2.2529,2.1897,2.1948,22096800.0],["2003-01-21",2.1937,2.2069,2.1386,2.1594,16689600.0],["2003-01-22",2.1551,2.162,2.1058,2.1248,20978400.0],["2003-01-23",2.1295,2.1624,2.1208,2.1423,27643200.0],["2003-01-24",2.1569,2.1569,2.1032,2.1109,31646400.0],["2003-01-27",2.0554,2.0967,2.0321,2.0547,16982400.0],["2003-01-28",2.0616,2.0766,2.0372,2.062,27256800.0],["2003-01-29",2.0452,2.0821,2.035,2.0802,32460000.0],["2003-01-30",2.0883,2.162,2.0602,2.1441,46365600.0],["2003-01-31",2.147,2.2025,2.1313,2.1996,49324800.0],["2003-02-03",2.2616,2.2963,2.2299,2.2821,55790400.0],["2003-02-04",2.2682,2.2824,2.1879,2.2149,63062400.0],["2003-02-05",2.2142,2.2554,2.1872,2.2149,74368800.0],["2003-02-06",2.2113,2.3065,2.208,2.2802,88785600.0],["2003-02-07",2.4306,2.4306,2.3554,2.3751,121130400.0],["2003-02-10",2.3813,2.3905,2.3602,2.3759,18931200.0],["2003-02-11",2.3828,2.4116,2.3649,2.4087,19070400.0],["2003-02-12",2.3992,2.4386,2.3485,2.3678,21799200.0],["2003-02-13",2.3759,2.4087,2.3591,2.3992,41198400.0],["2003-02-14",2.3996,2.4831,2.397,2.455,32740800.0],["2003-02-18",2.4689,2.504,2.4671,2.4817,33967200.0],["2003-02-19",2.4853,2.4853,2.4707,2.4773,25903200.0],["2003-02-20",2.4693,2.4773,2.4456,2.455,21213600.0],["2003-02-21",2.4594,2.4875,2.4561,2.4872,35162400.0],["2003-02-24",2.4799,2.5394,2.4726,2.4941,16646400.0],["2003-02-25",2.5021,2.5547,2.4894,2.5514,21398400.0],["2003-02-26",2.5441,2.5689,2.5302,2.5408,14121600.0],["2003-02-27",2.5426,2.5554,2.501,2.5295,13584000.0],["2003-02-28",2.5364,2.562,2.4959,2.562,18451200.0],["2003-03-03",2.5587,2.5985,2.5547,2.5656,7320000.0],["2003-03-04",2.5675,2.5729,2.5477,2.555,11971200.0],["2003-03-05",2.5477,2.5638,2.5251,2.5463,11073600.0],["2003-03-06",2.5488,2.5758,2.5383,2.5638,13315200.0],["2003-03-07",2.554,2.5758,2.5386,2.5386,12259200.0],["2003-03-10",2.5346,2.5423,2.4474,2.4777,18386400.0],["2003-03-11",2.478,2.4784,2.4346,2.4627,9129600.0],["2003-03-12",2.4521,2.4561,2.393,2.3992,24972000.0],["2003-03-13",2.4215,2.4357,2.2499,2.2795,69700800.0],["2003-03-14",2.3032,2.3478,2.2843,2.3277,23829600.0],["2003-03-17",2.3211,2.354,2.3076,2.3503,16360800.0],["2003-03-18",2.3576,2.3886,2.3434,2.3773,9290400.0],["2003-03-19",2.3842,2.3861,2.2868,2.3335,14812800.0],["2003-03-20",2.327,2.3696,2.2999,2.343,10593600.0],["2003-03-21",2.3532,2.3846,2.3361,2.3638,11796000.0],["2003-03-24",2.3572,2.4415,2.3364,2.4229,17131200.0],["2003-03-25",2.4361,2.4937,2.3729,2.4817,19032000.0],["2003-03-26",2.4602,2.5273,2.4565,2.5047,16120800.0],["2003-03-27",2.4945,2.508,2.4583,2.4853,14532000.0],["2003-03-28",2.4693,2.4762,2.42,2.4397,11488800.0],["2003-03-31",2.3956,2.4886,2.3594,2.4565,22963200.0],["2003-04-01",2.4634,2.4726,2.3996,2.4061,22392000.0],["2003-04-02",2.4821,2.5182,2.3813,2.4076,32181600.0],["2003-04-03",2.4623,2.5477,2.3649,2.4963,19139200.0],["2003-04-04",2.5029,2.5521,2.447,2.4832,10957600.0],["2003-04-07",2.5543,2.5631,2.4415,2.458,14249600.0],["2003-04-08",2.458,2.4799,2.4153,2.4744,13448800.0],["2003-04-09",2.4766,2.5072,2.412,2.4196,16811200.0],["2003-04-10",2.1459,2.1569,1.9959,2.1372,98054400.0],["2003-04-11",2.1426,2.1591,2.031,2.0737,20157600.0],["2003-04-14",2.089,2.112,2.0364,2.0802,24292000.0],["2003-04-15",2.1624,2.1897,2.0857,2.1667,13684800.0],["2003-04-16",2.2007,2.2773,2.1897,2.2072,19200800.0],["2003-04-17",2.2062,2.2598,2.1656,2.2554,16328000.0],["2003-04-21",2.2631,2.2839,2.2116,2.2543,17416000.0],["2003-04-22",2.1886,2.2072,2.0364,2.1777,61018400.0],["2003-04-23",2.1886,2.2007,2.1569,2.1634,19748800.0],["2003-04-24",2.135,2.1569,2.0583,2.1273,28159200.0],["2003-04-25",2.1394,2.1416,2.0605,2.0802,14775200.0],["2003-04-28",2.0704,2.0802,1.951,2.0452,33412800.0],["2003-04-29",2.0594,2.0781,2.031,2.0408,25601600.0],["2003-04-30",2.0266,2.0343,1.9489,1.9664,22547200.0],["2003-05-01",1.9489,1.95,1.8744,1.9149,23744000.0],["2003-05-02",1.9324,2.0058,1.916,2.0036,18027200.0],["2003-05-05",2.0332,2.0693,1.9817,2.0441,12353600.0],["2003-05-06",2.0474,2.0616,2.0036,2.0375,13513600.0],["2003-05-07",2.0211,2.0583,1.9927,2.0419,10672800.0],["2003-05-08",2.0354,2.0419,1.9708,1.9861,9919200.0],["2003-05-09",1.9981,2.043,1.9762,2.0178,5665600.0],["2003-05-12",2.0135,2.0145,1.9784,1.9883,6356000.0],["2003-05-13",2.0255,2.0572,1.9916,2.0178,13676800.0],["2003-05-14",2.0583,2.0715,2.0145,2.0616,7059200.0],["2003-05-15",2.0649,2.2784,2.0627,2.2784,25273600.0],["2003-05-16",2.2467,2.3375,2.2248,2.3003,17526400.0],["2003-05-19",2.2707,2.2806,2.1755,2.1952,10640000.0],["2003-05-20",2.1821,2.2204,2.1635,2.1996,10400000.0],["2003-05-21",2.2116,2.227,2.1164,2.2193,7820000.0],["2003-05-22",2.2094,2.2456,2.1897,2.2434,6515200.0],["2003-05-23",2.2051,2.251,2.2051,2.2434,8768800.0],["2003-05-27",2.2149,2.2883,2.204,2.2872,4819200.0],["2003-05-28",2.2883,2.308,2.2346,2.2631,6107200.0],["2003-05-29",2.1985,2.2861,2.1941,2.2828,6312800.0],["2003-05-30",2.2872,2.2959,2.2642,2.2718,7192800.0],["2003-06-02",2.2839,2.2937,2.147,2.1667,17512000.0],["2003-06-03",2.147,2.1755,2.0638,2.1525,16539200.0],["2003-06-04",2.1733,2.4087,2.1667,2.4054,28266400.0],["2003-06-05",2.3759,2.4394,2.3583,2.4032,10921600.0],["2003-06-06",2.4634,2.5412,2.4405,2.5171,16360000.0],["2003-06-09",2.4941,2.5696,2.4908,2.5171,9841600.0],["2003-06-10",2.5193,2.6748,2.5193,2.6178,22455200.0],["2003-06-11",2.6529,2.6605,2.585,2.6419,19852800.0],["2003-06-12",2.6397,2.6945,2.6222,2.6802,13846400.0],["2003-06-13",2.6715,2.7142,2.5948,2.655,11808800.0],["2003-06-16",2.6627,2.7207,2.6211,2.7098,10495200.0],["2003-06-17",2.7131,2.7207,2.6824,2.7142,6804000.0],["2003-06-18",2.6912,2.7372,2.666,2.701,7770400.0],["2003-06-19",2.6988,2.7229,2.5904,2.6091,7154400.0],["2003-06-20",2.6069,2.6419,2.5456,2.5992,4875200.0],["2003-06-23",2.6003,2.6014,2.4996,2.5127,5821600.0],["2003-06-24",2.5072,2.528,2.4634,2.5072,7979200.0],["2003-06-25",2.5127,2.5915,2.5105,2.5521,11092800.0],["2003-06-26",2.5806,2.7645,2.5718,2.7591,16108800.0],["2003-06-27",2.8029,2.8904,2.7043,2.7361,12502400.0],["2003-06-30",2.7295,2.7645,2.6353,2.6704,17900000.0],["2003-07-01",2.6441,2.7623,2.6277,2.7448,8187200.0],["2003-07-02",2.77,2.8696,2.7317,2.8412,13122400.0],["2003-07-03",2.8237,2.9386,2.7919,2.8904,7217600.0],["2003-07-07",2.9156,3.001,2.9156,2.989,10780800.0],["2003-07-08",2.9671,3.0711,2.9277,3.0645,8376800.0],["2003-07-09",3.0547,3.0547,2.9386,3.0218,12230400.0],["2003-07-10",3.0218,3.2123,3.0218,3.1017,14178400.0],["2003-07-11",3.093,3.1346,3.0656,3.1138,6896000.0],["2003-07-14",3.1751,3.2397,3.1171,3.2397,8372000.0],["2003-07-15",3.2561,3.3492,3.1017,3.1379,14611200.0],["2003-07-16",3.139,3.2277,3.0886,3.1324,5361600.0],["2003-07-17",3.0656,3.1313,2.9945,3.0328,6642400.0],["2003-07-18",3.0229,3.035,2.9813,3.0142,2818400.0],["2003-07-21",2.9923,3.0109,2.9452,2.9594,5926400.0],["2003-07-22",3.1007,3.3656,3.0864,3.3645,32021600.0],["2003-07-23",3.3667,3.4904,3.2857,3.4401,14118400.0],["2003-07-24",3.5025,3.5901,3.4357,3.4401,18249600.0],["2003-07-25",3.405,3.4587,3.3393,3.4225,12896000.0],["2003-07-28",3.4379,3.4915,3.416,3.4313,10300000.0],["2003-07-29",3.4379,3.5901,3.4138,3.4433,17608000.0],["2003-07-30",3.439,3.5145,3.3448,3.3448,11794400.0],["2003-07-31",3.3941,3.4652,3.3448,3.3733,6930400.0],["2003-08-01",3.3733,3.4182,3.3185,3.324,4097600.0],["2003-08-04",3.3426,3.3755,3.3218,3.336,5080800.0],["2003-08-05",3.3393,3.4762,3.2966,3.3032,7440000.0],["2003-08-06",3.3065,3.3109,3.1992,3.2134,4783200.0],["2003-08-07",3.2069,3.2605,3.1007,3.1893,3952000.0],["2003-08-08",3.1751,3.2572,3.1751,3.2211,3441600.0],["2003-08-11",3.2266,3.2353,3.1729,3.1751,3432000.0],["2003-08-12",3.1773,3.2736,3.1751,3.2189,6560800.0],["2003-08-13",3.2244,3.2605,3.1926,3.22,2449600.0],["2003-08-14",3.2288,3.232,3.1642,3.1751,3539200.0],["2003-08-15",3.1915,3.2835,3.1532,3.2123,2481600.0],["2003-08-18",3.2145,3.382,3.1861,3.3065,10619200.0],["2003-08-19",3.3328,3.4784,3.289,3.4663,8800800.0],["2003-08-20",3.4839,3.4981,3.3689,3.3875,6750400.0],["2003-08-21",3.4149,3.462,3.3514,3.3996,7543200.0],["2003-08-22",3.4696,3.6131,3.4598,3.4926,13135200.0],["2003-08-25",3.4926,3.5068,3.3809,3.4937,8248800.0],["2003-08-26",3.4817,3.543,3.4236,3.5419,5399200.0],["2003-08-27",3.5441,3.6557,3.532,3.6557,8261600.0],["2003-08-28",3.7028,3.832,3.6984,3.8211,12126400.0],["2003-08-29",3.8572,3.8692,3.7981,3.8134,6131200.0],["2003-09-02",3.8583,4.0576,3.8506,4.0379,13902400.0],["2003-09-03",4.0587,4.3006,4.0587,4.1222,21516800.0],["2003-09-04",4.1561,4.1955,4.0017,4.1955,11864800.0],["2003-09-05",4.167,4.2754,4.1386,4.2448,8201600.0],["2003-09-08",4.2032,4.2448,4.1178,4.1309,9045600.0],["2003-09-09",4.1441,4.155,4.0028,4.0926,10645600.0],["2003-09-10",4.0466,4.0948,3.889,3.9251,8156800.0],["2003-09-11",3.9141,4.0915,3.9141,4.0335,6374400.0],["2003-09-12",4.0083,4.0784,3.9897,4.0576,3956800.0],["2003-09-15",4.0795,4.1178,3.9875,3.9963,3648000.0],["2003-09-16",4.0422,4.2426,4.0422,4.224,10056000.0],["2003-09-17",4.2218,4.4703,4.2141,4.467,17286400.0],["2003-09-18",4.4649,4.4649,4.3138,4.3608,10352800.0],["2003-09-19",4.3411,4.4364,4.3247,4.4243,5589600.0],["2003-09-22",4.3663,4.3718,4.2196,4.2886,6460800.0],["2003-09-23",4.2951,4.34,4.2459,4.3127,4633600.0],["2003-09-24",4.3302,4.3302,4.0532,4.1025,10031200.0],["2003-09-25",4.0565,4.1331,3.9798,3.9963,6505600.0],["2003-09-26",3.9678,4.0893,3.8944,3.9623,6272800.0],["2003-09-29",3.9623,4.2076,3.9623,4.0882,6816000.0],["2003-09-30",4.039,4.1495,3.9021,3.9919,9141600.0],["2003-10-01",4.0061,4.0882,4.0006,4.0707,5116000.0],["2003-10-02",4.097,4.1594,4.0729,4.1594,4747200.0],["2003-10-03",4.224,4.3773,4.2196,4.3466,5898400.0],["2003-10-06",4.3521,4.4517,4.3357,4.4222,7381600.0],["2003-10-07",4.4003,4.4112,4.2853,4.3795,6651200.0],["2003-10-08",4.3521,4.5448,4.3149,4.3324,8916000.0],["2003-10-09",4.3795,4.5875,4.3707,4.3893,7056000.0],["2003-10-10",4.5316,4.8163,4.4835,4.8163,17011200.0],["2003-10-13",4.8393,4.9258,4.7079,4.8174,10391200.0],["2003-10-14",4.8305,4.8393,4.7703,4.8152,5378400.0],["2003-10-15",4.8831,4.9214,4.7824,4.8207,9036800.0],["2003-10-16",4.8196,4.8338,4.6718,4.6915,6764000.0],["2003-10-17",4.6696,4.7988,4.6105,4.6236,6271200.0],["2003-10-20",4.6805,4.9028,4.6444,4.8043,12127200.0],["2003-10-21",4.8448,4.8831,4.5327,4.6148,22136800.0],["2003-10-22",4.5919,4.6652,4.5437,4.593,8155200.0],["2003-10-23",4.4506,4.6532,4.3915,4.5995,6958400.0],["2003-10-24",4.593,4.6357,4.4889,4.5327,5091200.0],["2003-10-27",4.5273,4.6466,4.5262,4.5689,6280800.0],["2003-10-28",4.605,4.7035,4.5919,4.6893,8028800.0],["2003-10-29",4.6586,4.871,4.6367,4.7736,8805600.0],["2003-10-30",4.8678,4.9225,4.7276,4.8973,10461600.0],["2003-10-31",4.8853,5.0353,4.8667,4.9696,9659200.0],["2003-11-03",5.0079,5.2225,4.9543,5.0408,13937600.0],["2003-11-04",5.0473,5.0528,4.9543,5.0079,5640800.0],["2003-11-05",5.0232,5.0451,4.8097,4.9313,5651200.0],["2003-11-06",4.9543,5.0813,4.9148,5.0287,7568800.0],["2003-11-07",5.0813,5.1918,5.0736,5.1623,8588800.0],["2003-11-10",5.1634,5.1973,4.9488,5.0123,7661600.0],["2003-11-11",4.9871,5.0462,4.836,4.871,6088800.0],["2003-11-12",4.8732,5.1656,4.8721,5.1305,7176000.0],["2003-11-13",5.1108,5.1623,5.0484,5.0999,2316000.0],["2003-11-14",5.0747,5.1338,4.9608,5.0134,5308800.0],["2003-11-17",4.9564,4.9575,4.8623,4.9072,4381600.0],["2003-11-18",4.9444,5.0506,4.8557,4.8601,4786400.0],["2003-11-19",4.8732,4.9597,4.8634,4.9356,3705600.0],["2003-11-20",4.8787,5.0364,4.8546,4.9291,3833600.0],["2003-11-21",4.9302,5.0145,4.7232,4.7977,7188000.0],["2003-11-24",4.8721,5.0364,4.8393,4.9816,5628800.0],["2003-11-25",4.9926,5.1404,4.9772,5.0714,4686400.0],["2003-11-26",5.1086,5.113,4.9236,5.0495,4273600.0],["2003-11-28",5.0517,5.0791,5.009,5.0221,1797600.0],["2003-12-01",5.0276,5.2543,5.0254,5.1995,11984800.0],["2003-12-02",5.2247,5.3539,5.2116,5.2991,10994400.0],["2003-12-03",5.3911,5.4294,5.1645,5.1776,12770400.0],["2003-12-04",5.1907,5.2521,4.9543,5.0462,11800800.0],["2003-12-05",4.9915,5.1185,4.9532,5.0648,6412800.0],["2003-12-08",5.0418,5.2477,5.0375,5.2334,8746400.0],["2003-12-09",5.2729,5.2772,4.9816,5.0254,5820800.0],["2003-12-10",5.0156,5.0243,4.8338,4.9236,8915200.0],["2003-12-11",4.917,5.0747,4.9028,5.0517,7292800.0],["2003-12-12",5.0539,5.0813,4.9893,5.0068,4600800.0],["2003-12-15",5.1601,5.1667,4.8973,4.9137,5568800.0],["2003-12-16",4.8721,4.8919,4.628,4.6751,25284800.0],["2003-12-17",4.6532,4.6805,4.4681,4.4911,14467200.0],["2003-12-18",4.5656,4.7955,4.5218,4.7659,14360800.0],["2003-12-19",4.7145,4.8065,4.6258,4.6422,8883200.0],["2003-12-22",4.5973,4.79,4.4911,4.7254,8249600.0],["2003-12-23",4.7517,4.9488,4.7473,4.882,8712800.0],["2003-12-24",4.8732,4.8984,4.7846,4.8229,2580000.0],["2003-12-26",4.7878,4.8502,4.7725,4.7856,2523200.0],["2003-12-29",4.8294,4.986,4.813,4.9663,8764800.0],["2003-12-30",5.0145,5.0145,4.894,4.9608,3820000.0],["2003-12-31",4.9707,5.0528,4.9422,4.997,5958400.0],["2004-01-02",5.0561,5.1798,5.0276,5.1524,11239200.0],["2004-01-05",5.3648,5.5729,5.228,5.5094,22427200.0],["2004-01-06",5.4831,5.6495,5.3626,5.5564,14342400.0],["2004-01-07",5.6232,5.7393,5.5488,5.7393,14074400.0],["2004-01-08",5.7853,5.8137,5.6123,5.6528,9201600.0],["2004-01-09",5.6878,5.9068,5.5214,5.5838,14663200.0],["2004-01-12",5.6714,5.7918,5.6199,5.7349,11812000.0],["2004-01-13",5.6342,5.69,5.4032,5.517,9772800.0],["2004-01-14",5.5203,5.6572,5.4951,5.6396,8832000.0],["2004-01-15",5.6429,5.8159,5.5061,5.759,10404800.0],["2004-01-16",5.8083,5.8586,5.7207,5.8104,7785600.0],["2004-01-20",5.8269,5.828,5.6123,5.6451,12772800.0],["2004-01-21",5.7995,6.0853,5.7765,6.071,54574400.0],["2004-01-22",6.0995,6.1039,5.9999,6.0929,15956800.0],["2004-01-23",6.0853,6.2615,6.082,6.2035,12369600.0],["2004-01-26",6.2144,6.2221,6.0546,6.105,9640000.0],["2004-01-27",6.1674,6.2561,6.1093,6.1597,12361600.0],["2004-01-28",6.1827,6.1969,5.9079,5.944,12824800.0],["2004-01-29",5.955,6.0152,5.7732,5.9145,14515200.0],["2004-01-30",5.9659,6.0075,5.8247,5.9287,5637600.0],["2004-02-02",5.9396,6.0152,5.8269,5.8794,5450400.0],["2004-02-03",5.9046,6.0053,5.8477,5.9276,8161600.0],["2004-02-04",5.9046,5.9046,5.6615,5.6747,10826400.0],["2004-02-05",5.6955,5.8291,5.6626,5.7864,7311200.0],["2004-02-06",5.7623,5.852,5.7404,5.8028,7418400.0],["2004-02-09",5.8345,5.8345,5.6769,5.6878,14559200.0],["2004-02-10",5.7218,5.7218,5.2718,5.5608,32328800.0],["2004-02-11",5.5466,5.736,5.5291,5.701,7574400.0],["2004-02-12",5.8269,5.8269,5.6342,5.6812,6752800.0],["2004-02-13",5.6878,5.7119,5.425,5.4886,16658400.0],["2004-02-17",5.4097,5.5017,5.3375,5.4196,13585600.0],["2004-02-18",5.4535,5.4743,5.3539,5.3889,6439200.0],["2004-02-19",5.4404,5.4612,5.1415,5.1995,13892000.0],["2004-02-20",5.2061,5.4305,5.1459,5.3287,10753600.0],["2004-02-23",5.4634,5.4743,5.228,5.2345,12775200.0],["2004-02-24",5.1864,5.2291,5.0429,5.1207,10540000.0],["2004-02-25",5.1294,5.286,5.1021,5.2477,4308000.0],["2004-02-26",5.2641,5.2772,5.1689,5.2543,5174400.0],["2004-02-27",5.2991,5.3375,5.1754,5.1754,7108800.0],["2004-03-01",5.1557,5.2729,5.1393,5.2126,8706400.0],["2004-03-02",5.113,5.1623,4.9816,5.032,12388800.0],["2004-03-03",5.0145,5.0605,4.9006,4.9488,14125600.0],["2004-03-04",4.9816,5.0681,4.9302,5.0112,6172800.0],["2004-03-05",4.9619,5.09,4.859,5.0758,10631200.0],["2004-03-08",5.0911,5.0911,4.8721,4.894,10023200.0],["2004-03-09",4.8721,4.9521,4.72,4.7429,12397600.0],["2004-03-10",4.7232,4.8316,4.6061,4.6247,9502400.0],["2004-03-11",4.6072,4.8283,4.5919,4.697,10546400.0],["2004-03-12",4.7123,4.8437,4.6882,4.7955,6632800.0],["2004-03-15",4.8086,4.8174,4.6674,4.7002,7591200.0],["2004-03-16",4.732,4.8404,4.6685,4.7583,11300800.0],["2004-03-17",4.7867,4.905,4.7638,4.8645,8720000.0],["2004-03-18",4.8831,4.8831,4.72,4.7889,6291200.0],["2004-03-19",4.8196,4.9203,4.7364,4.8065,5752000.0],["2004-03-22",4.7692,4.7703,4.5711,4.663,7631200.0],["2004-03-23",4.7243,4.7243,4.5875,4.5886,8238400.0],["2004-03-24",4.6094,4.6586,4.4178,4.6116,13362400.0],["2004-03-25",4.6543,4.9028,4.6422,4.8513,13883200.0],["2004-03-26",4.859,4.9904,4.8218,4.8754,6981600.0],["2004-03-29",4.9367,5.0835,4.9367,5.009,6930400.0],["2004-03-30",5.0035,5.0528,4.8929,4.9696,8098400.0],["2004-03-31",4.9477,4.9959,4.8721,4.9543,8111200.0],["2004-04-01",4.9499,5.0747,4.9499,5.0561,5758400.0],["2004-04-02",5.194,5.3101,5.1612,5.2663,8116000.0],["2004-04-05",5.2915,5.3276,5.2378,5.3243,5354400.0],["2004-04-06",5.2969,5.3254,5.1272,5.1721,4432000.0],["2004-04-07",5.171,5.1732,5.0473,5.136,4529600.0],["2004-04-08",5.1918,5.2772,5.0856,5.1229,3532000.0],["2004-04-12",5.1393,5.1721,5.1075,5.1404,2893600.0],["2004-04-13",5.2948,5.2991,5.0911,5.1141,8564800.0],["2004-04-14",5.0418,5.0911,5.0375,5.0637,9145600.0],["2004-04-15",5.0802,5.1437,4.9619,5.0692,6532800.0],["2004-04-16",5.0747,5.0966,5.021,5.0867,5244000.0],["2004-04-19",5.1053,5.3068,5.0802,5.2608,8319200.0],["2004-04-20",5.0178,5.2915,4.9871,5.0933,18237600.0],["2004-04-21",5.0922,5.2028,5.0386,5.1699,7539200.0],["2004-04-22",5.182,5.3648,5.1174,5.332,6509600.0],["2004-04-23",5.3429,5.3999,5.2006,5.2794,8291200.0],["2004-04-26",5.2608,5.2948,5.1721,5.217,6155200.0],["2004-04-27",5.2116,5.2225,5.078,5.0867,8207200.0],["2004-04-28",5.0911,5.0933,4.8174,4.8995,12012800.0],["2004-04-29",4.8382,4.9554,4.7189,4.7889,7190400.0],["2004-04-30",4.7791,4.9006,4.7287,4.7364,6444800.0],["2004-05-03",4.7397,4.8163,4.6565,4.7046,10856800.0],["2004-05-04",4.6805,4.859,4.6805,4.7835,6169600.0],["2004-05-05",4.8218,4.9521,4.8108,4.9137,4709600.0],["2004-05-06",4.8732,4.9247,4.8338,4.8481,6479200.0],["2004-05-07",4.8338,4.8502,4.6805,4.6827,12219200.0],["2004-05-10",4.6269,4.7791,4.5426,4.6729,13024800.0],["2004-05-11",4.6992,4.7791,4.6444,4.6838,5700000.0],["2004-05-12",4.6751,4.744,4.582,4.7298,9230400.0],["2004-05-13",4.7101,4.894,4.6302,4.8065,7045600.0],["2004-05-14",4.8065,4.8097,4.3313,4.5995,23323200.0],["2004-05-17",4.3313,4.5415,4.2919,4.4605,20349600.0],["2004-05-18",4.7024,4.8645,4.6258,4.7101,20782400.0],["2004-05-19",4.7112,4.8831,4.6652,4.6981,8476000.0],["2004-05-20",4.6641,4.8065,4.651,4.6729,6509600.0],["2004-05-21",4.7079,4.7506,4.6586,4.7309,3913600.0],["2004-05-24",4.8393,4.8831,4.8075,4.8382,5844000.0],["2004-05-25",4.8415,5.0024,4.7572,5.0013,8036000.0],["2004-05-26",4.9882,5.0966,4.9816,5.0254,8249600.0],["2004-05-27",5.0473,5.0736,4.9324,4.9871,2890400.0],["2004-05-28",4.9926,5.0714,4.9313,5.0626,4788800.0],["2004-06-01",4.9849,5.1732,4.9849,5.0506,7275200.0],["2004-06-02",5.0561,5.1075,5.0145,5.0703,5265600.0],["2004-06-03",5.0692,5.0692,4.8174,4.8415,9652800.0],["2004-06-04",4.9389,5.0473,4.894,4.9335,6968800.0],["2004-06-07",4.9597,5.0495,4.9466,5.0254,3512000.0],["2004-06-08",5.009,5.0725,4.9433,5.0353,3192800.0],["2004-06-09",4.9926,5.0517,4.9619,4.974,3395200.0],["2004-06-10",4.9805,5.078,4.9597,5.032,4003200.0],["2004-06-14",5.009,5.1229,5.009,5.0714,6160000.0],["2004-06-15",5.0966,5.4174,5.0813,5.3101,14272000.0],["2004-06-16",5.3342,5.4283,5.3276,5.4053,7576800.0],["2004-06-17",5.3977,5.4218,5.321,5.3988,6651200.0],["2004-06-18",5.3495,5.4721,5.2991,5.367,7125600.0],["2004-06-21",5.4721,5.5772,5.378,5.4415,5793600.0],["2004-06-22",5.5006,5.5597,5.3605,5.3867,5050400.0],["2004-06-23",5.3867,5.5575,5.3539,5.5575,5063200.0],["2004-06-24",5.5838,5.6473,5.5028,5.5334,5086800.0],["2004-06-25",5.5838,5.7546,5.5641,5.678,5225200.0],["2004-06-28",5.7743,5.8334,5.6583,5.7677,7610400.0],["2004-06-29",5.6232,5.6385,5.4021,5.5247,12554800.0],["2004-06-30",5.4896,5.5816,5.4765,5.5641,4460400.0],["2004-07-01",5.6101,5.6495,5.413,5.4305,5106000.0],["2004-07-02",5.4108,5.4875,5.3736,5.4218,2904000.0],["2004-07-06",5.4656,5.4677,5.2028,5.3167,5492400.0],["2004-07-07",5.2904,5.4196,5.2707,5.3079,2542400.0],["2004-07-08",5.2663,5.3188,5.1459,5.1853,4474800.0],["2004-07-09",5.1875,5.4524,5.1875,5.4327,4726400.0],["2004-07-12",5.2575,5.3539,5.2115,5.2882,7684400.0],["2004-07-13",5.551,5.5619,5.4327,5.5269,6567200.0],["2004-07-14",5.4721,5.6254,5.4152,5.5269,3721600.0],["2004-07-15",5.5422,5.5619,5.4459,5.4962,3364800.0],["2004-07-16",5.5269,5.5575,5.424,5.4568,2774800.0],["2004-07-19",5.4327,5.5291,5.321,5.3955,3725200.0],["2004-07-20",5.4064,5.4086,5.2575,5.3298,5251600.0],["2004-07-21",5.2882,5.4086,5.1787,5.1787,5256800.0],["2004-07-22",5.1765,5.2553,5.0013,5.1875,4678400.0],["2004-07-23",5.1678,5.2159,5.0057,5.0057,2546400.0],["2004-07-26",5.4437,5.7261,5.3232,5.6539,15652000.0],["2004-07-27",5.5619,6.1028,5.5597,6.0239,11522400.0],["2004-07-28",6.1028,6.1159,5.7699,5.9364,6638400.0],["2004-07-29",6.0152,6.0962,5.9364,6.0064,5321600.0],["2004-07-30",5.9736,6.0765,5.9013,6.0327,4332400.0],["2004-08-02",5.967,6.0174,5.7699,5.9517,4981600.0],["2004-08-03",5.9407,6.013,5.7743,5.7896,2858800.0],["2004-08-04",5.759,5.759,5.5838,5.7305,5699600.0],["2004-08-05",5.7327,5.748,5.5575,5.5641,5536400.0],["2004-08-06",5.4787,5.4831,5.3013,5.4196,6886800.0],["2004-08-09",5.4393,5.6013,5.3889,5.5094,4450000.0],["2004-08-10",5.5575,5.6473,5.4393,5.6188,3453200.0],["2004-08-11",5.4896,5.6057,5.4612,5.5313,4682400.0],["2004-08-12",5.5072,5.6714,5.3429,5.3583,4159600.0],["2004-08-13",5.3561,5.4502,5.2597,5.4415,4164000.0],["2004-08-16",5.4524,5.5926,5.4086,5.5356,4023600.0],["2004-08-17",5.5334,5.6823,5.5334,5.551,3064400.0],["2004-08-18",5.5072,5.759,5.4721,5.7196,3528800.0],["2004-08-19",5.7634,5.7677,5.586,5.6561,2615200.0],["2004-08-20",5.6385,5.8247,5.6232,5.8072,1660400.0],["2004-08-23",5.805,5.8466,5.7064,5.713,2420000.0],["2004-08-24",5.7677,5.8028,5.6385,5.7371,1740000.0],["2004-08-25",5.7042,5.9013,5.632,5.8794,2801200.0],["2004-08-26",5.8816,5.9517,5.8006,5.9123,5047600.0],["2004-08-27",5.921,6.0217,5.9035,5.9604,2980400.0],["2004-08-30",5.9166,5.9517,5.8334,5.9013,4006400.0],["2004-08-31",5.8991,6.0196,5.8969,6.0042,5604400.0],["2004-09-01",6.0108,6.1334,5.9342,6.1269,4659200.0],["2004-09-02",6.1312,6.186,5.9561,6.0874,5477200.0],["2004-09-03",6.0064,6.1093,5.9823,6.0196,2693600.0],["2004-09-07",6.0349,6.1071,5.9561,5.9999,4928000.0],["2004-09-08",6.0108,6.186,5.9495,6.105,4177200.0],["2004-09-09",6.1553,6.3721,6.1312,6.3283,9055600.0],["2004-09-10",6.4575,6.4772,6.2845,6.394,4614400.0],["2004-09-13",6.4553,6.5035,6.3962,6.4597,3069600.0],["2004-09-14",6.3502,6.4597,6.3305,6.429,5025600.0],["2004-09-15",6.3721,6.4159,6.2254,6.2955,2804000.0],["2004-09-16",6.3064,6.4181,6.3042,6.3699,2392000.0],["2004-09-17",6.3568,6.4225,6.2407,6.3086,3552000.0],["2004-09-20",6.3086,6.3831,6.2232,6.2517,2608000.0],["2004-09-21",6.2429,6.4115,6.2429,6.3546,2164800.0],["2004-09-22",6.3196,6.3677,6.1947,6.2363,2909200.0],["2004-09-23",6.2035,6.2955,6.1925,6.2582,2784400.0],["2004-09-24",6.2736,6.3327,6.232,6.2626,3798000.0],["2004-09-27",6.2254,6.2582,6.1181,6.1444,2596000.0],["2004-09-28",6.1312,6.2604,6.1312,6.2385,3035600.0],["2004-09-29",6.2517,6.5692,6.232,6.4575,9392000.0],["2004-09-30",6.4071,6.7115,6.3918,6.6809,11116800.0],["2004-10-01",6.6546,6.6984,6.5385,6.6042,5192000.0],["2004-10-04",6.7663,6.9546,6.6787,6.8319,7865200.0],["2004-10-05",6.8648,6.9502,6.7969,6.8363,6544800.0],["2004-10-06",6.6239,6.8276,6.4925,6.8013,7996800.0],["2004-10-07",6.7882,6.8538,6.7181,6.8144,6127600.0],["2004-10-08",6.8166,6.821,6.5933,6.6217,8219200.0],["2004-10-11",6.6239,6.8057,6.6239,6.7422,5233200.0],["2004-10-12",6.8232,7.0903,6.7991,7.0663,9193600.0],["2004-10-13",7.1714,7.237,6.9633,6.9808,6008400.0],["2004-10-14",7.0071,7.1276,6.9721,7.0422,4028000.0],["2004-10-15",7.0991,7.1779,6.9524,7.075,7947600.0],["2004-10-18",7.0838,7.0969,7.0093,7.0509,4844800.0],["2004-10-19",7.0641,7.1495,6.9261,6.9655,4498400.0],["2004-10-20",6.9414,6.9787,6.7947,6.9064,6478800.0],["2004-10-21",6.9568,7.0619,6.9173,6.9568,8600000.0],["2004-10-22",7.0071,7.0444,6.8538,7.0027,8183200.0],["2004-10-25",7.0159,7.2152,6.9414,7.0619,9183200.0],["2004-10-26",6.8648,6.9918,6.6414,6.7422,13413200.0],["2004-10-27",6.9064,7.2195,6.7882,7.1933,8655200.0],["2004-10-28",7.2874,7.6509,7.2677,7.6027,12524800.0],["2004-10-29",7.6027,7.7013,7.3903,7.4451,9330400.0],["2004-11-01",7.5918,7.6005,7.3575,7.4516,9130800.0],["2004-11-02",7.4779,7.94,7.3838,7.6049,11845600.0],["2004-11-03",7.8962,8.2991,7.6684,7.8962,16191200.0],["2004-11-04",7.9093,7.9969,7.8173,7.9728,4308000.0],["2004-11-05",8.1064,8.1239,7.8305,7.9794,6440800.0],["2004-11-08",8.0232,8.1458,7.9772,8.021,4263600.0],["2004-11-09",8.0494,8.0976,7.9181,8.0232,4011600.0],["2004-11-10",8.0472,8.0472,7.8896,7.9881,5108000.0],["2004-11-11",7.9925,8.1392,7.9378,8.1261,4692400.0],["2004-11-12",8.1721,8.3888,8.1173,8.3845,5120400.0],["2004-11-15",8.4064,8.4742,8.2443,8.321,5683600.0],["2004-11-16",8.402,8.4305,8.2597,8.321,3879200.0],["2004-11-17",8.2575,8.5991,8.2356,8.4523,4384000.0],["2004-11-18",8.4721,8.4786,8.2881,8.4129,4314400.0],["2004-11-19",8.4414,8.4436,8.2334,8.3056,3556800.0],["2004-11-22",8.102,8.2991,6.7838,8.1414,15234000.0],["2004-11-23",8.1305,8.2969,8.0275,8.2859,5674400.0],["2004-11-24",8.2991,8.4283,8.1918,8.4195,2136800.0],["2004-11-26",8.4305,8.7064,8.3823,8.5815,2193200.0],["2004-11-29",8.6647,8.6954,8.2531,8.4874,6300000.0],["2004-11-30",8.5049,8.5815,8.3494,8.3494,4772000.0],["2004-12-01",8.3867,8.5662,8.3801,8.4305,5658800.0],["2004-12-02",8.4217,8.5159,8.2553,8.3516,5741600.0],["2004-12-03",8.3976,8.5224,8.1918,8.2969,6112400.0],["2004-12-06",8.3691,8.3757,8.2246,8.275,4175600.0],["2004-12-07",8.2553,8.31,8.0232,8.0407,4760400.0],["2004-12-08",8.0429,8.1786,8.0429,8.0626,4792400.0],["2004-12-09",8.1348,8.3056,7.9925,8.2772,5060400.0],["2004-12-10",8.3604,8.5662,8.2815,8.3867,5081600.0],["2004-12-13",8.494,8.7129,8.4655,8.7064,5761600.0],["2004-12-14",8.7151,8.9954,8.5969,8.9604,8090800.0],["2004-12-15",8.8706,9.0501,8.818,8.8837,5855200.0],["2004-12-16",8.8837,8.9385,8.4129,8.6166,8081600.0],["2004-12-17",8.6122,8.7283,8.5027,8.7239,7497600.0],["2004-12-20",8.691,8.7742,8.5093,8.6954,5227200.0],["2004-12-21",8.748,8.8246,8.6122,8.7326,4579200.0],["2004-12-22",8.6188,8.6932,8.5553,8.6341,3942800.0],["2004-12-23",8.9275,8.9626,8.8246,8.8465,6498000.0],["2004-12-27",8.9385,8.945,8.7129,8.8728,3922400.0],["2004-12-28",8.9341,9.3764,8.9012,9.3655,30698000.0],["2004-12-29",9.2844,9.3436,9.1421,9.245,7362800.0],["2004-12-30",9.3282,9.3348,9.175,9.2954,3127600.0],["2004-12-31",9.2319,9.4005,9.2319,9.2691,2515200.0],["2005-01-03",9.5801,9.6523,8.9341,9.1596,9426000.0],["2005-01-04",9.199,9.4881,9.0545,9.0567,10338000.0],["2005-01-05",9.0436,9.1969,8.9713,8.9735,5955600.0],["2005-01-06",9.0151,9.0261,8.7742,8.8662,5600400.0],["2005-01-07",8.9779,9.0655,8.8312,8.8728,4964000.0],["2005-01-10",8.9735,8.9932,8.6034,8.6538,8606400.0],["2005-01-11",8.6494,8.6494,8.0297,8.3472,14228000.0],["2005-01-12",8.4786,8.494,8.0538,8.2684,12242800.0],["2005-01-13",8.2684,8.2947,8.0779,8.1173,10736800.0],["2005-01-14",8.2268,8.3407,8.1195,8.3319,6204800.0],["2005-01-18",8.356,8.5618,8.321,8.5027,6906400.0],["2005-01-19",8.5618,8.5662,8.3757,8.4151,6935200.0],["2005-01-20",8.3998,8.4217,8.0166,8.102,13633200.0],["2005-01-21",8.1677,8.1852,7.7889,7.8524,12371600.0],["2005-01-24",7.9531,8.1545,7.8721,7.9378,9964400.0],["2005-01-25",7.9378,8.1239,7.8064,7.8962,6944400.0],["2005-01-26",7.8896,8.0889,7.8414,8.0232,5502800.0],["2005-01-27",8.0648,8.2334,8.0188,8.1589,6690800.0],["2005-01-28",8.2005,8.2115,7.9706,8.056,5885600.0],["2005-01-31",8.2005,8.3319,8.0691,8.2991,8711600.0],["2005-02-01",8.3648,8.4283,8.2969,8.356,5727200.0],["2005-02-02",8.4677,8.4786,8.275,8.3648,4936800.0],["2005-02-03",8.3976,8.4042,8.1567,8.2093,4851600.0],["2005-02-04",8.2027,8.3976,8.1151,8.3867,3478000.0],["2005-02-07",8.483,8.5202,8.264,8.31,4251600.0],["2005-02-08",8.3013,8.3888,8.1524,8.2421,5292000.0],["2005-02-09",8.2443,8.2443,7.9925,8.0385,9886400.0],["2005-02-10",8.737,9.4903,8.7151,9.4355,34493600.0],["2005-02-11",9.4968,10.2216,9.4377,9.9676,22496400.0],["2005-02-14",10.0268,10.2917,9.8713,10.0399,8756800.0],["2005-02-15",9.8625,10.0224,9.6852,9.856,11796800.0],["2005-02-16",9.8428,9.9107,9.7114,9.88,6288400.0],["2005-02-17",9.891,9.9392,9.6633,9.7509,4214000.0],["2005-02-18",9.8034,9.8297,9.672,9.799,4145200.0],["2005-02-22",9.7968,9.8275,9.5757,9.6151,6475200.0],["2005-02-23",9.6852,9.8757,9.6195,9.7662,8000800.0],["2005-02-24",9.7771,10.1319,9.7771,10.0508,8498400.0],["2005-02-25",10.11,10.4757,10.0071,10.4472,10608800.0],["2005-02-28",10.4647,10.5501,10.0815,10.3092,8162000.0],["2005-03-01",10.4187,10.4866,10.2983,10.4253,6236000.0],["2005-03-02",10.445,10.6596,10.3443,10.4231,6924800.0],["2005-03-03",10.5019,10.5063,10.0618,10.2633,4400400.0],["2005-03-04",10.3815,10.6946,10.2545,10.6465,5376800.0],["2005-03-07",10.7231,10.837,10.5545,10.618,5848400.0],["2005-03-08",10.3443,10.4362,10.0968,10.2107,11184800.0],["2005-03-09",10.1757,10.2917,9.9392,10.0136,6984400.0],["2005-03-10",10.0268,10.1625,9.8231,10.1341,6332800.0],["2005-03-11",10.2019,10.3202,10.0596,10.2589,7089600.0],["2005-03-14",10.364,10.4669,10.1472,10.2479,5831200.0],["2005-03-15",10.3268,10.3311,9.8494,10.0465,7516400.0],["2005-03-16",10.0158,10.1822,9.8319,9.8844,6524400.0],["2005-03-17",9.8647,9.8647,9.4684,9.7837,7625600.0],["2005-03-18",9.7487,9.799,9.6436,9.7552,4313200.0],["2005-03-21",9.7574,9.8735,9.6282,9.8275,4171200.0],["2005-03-22",10.0399,10.1231,9.8822,9.9983,6323600.0],["2005-03-23",9.9852,10.1625,9.8319,10.1406,5159200.0],["2005-03-24",10.1428,10.2567,10.0749,10.1844,4423600.0],["2005-03-28",10.2633,10.2808,9.88,9.9895,6191600.0],["2005-03-29",10.0224,10.1384,9.7246,9.753,6476000.0],["2005-03-30",9.7925,10.0114,9.7487,9.9501,4222400.0],["2005-03-31",9.9983,10.2633,9.8976,10.1165,5469600.0],["2005-04-01",10.226,10.2501,9.8844,10.064,6567200.0],["2005-04-04",10.0092,10.237,9.983,10.1735,3060000.0],["2005-04-05",10.2304,10.5173,10.1844,10.5019,6460400.0],["2005-04-06",10.5523,10.6005,10.3355,10.4012,5781200.0],["2005-04-07",10.4559,10.4559,10.3005,10.41,4111600.0],["2005-04-08",10.3903,10.3903,10.0114,10.0289,5633600.0],["2005-04-11",10.1275,10.1428,9.88,9.8888,4242400.0],["2005-04-12",9.8801,10.1516,9.8122,10.0618,4560800.0],["2005-04-13",10.1034,10.1034,9.88,9.8866,3873600.0],["2005-04-14",9.591,9.6085,8.9998,9.0239,25404000.0],["2005-04-15",8.9056,8.9779,8.5575,8.7458,23721200.0],["2005-04-18",8.6998,9.1312,8.6604,9.0151,8788400.0],["2005-04-19",8.9669,9.0874,8.8136,8.9888,9731200.0],["2005-04-20",9.2209,9.2385,8.9319,8.9845,12070400.0],["2005-04-21",9.0611,9.2231,8.9954,9.1969,8181200.0],["2005-04-22",9.1771,9.2253,9.0085,9.0677,4989200.0],["2005-04-25",9.1421,9.2604,9.0808,9.256,4344000.0],["2005-04-26",9.1903,9.1969,8.9144,8.9779,8327200.0],["2005-04-27",8.8618,9.2188,8.3472,9.2188,18486800.0],["2005-04-28",9.1771,9.4333,9.1377,9.1771,6292400.0],["2005-04-29",9.2932,9.2998,8.9626,9.199,7247200.0],["2005-05-02",9.199,9.2691,9.0677,9.2406,5009600.0],["2005-05-03",9.2122,9.4662,9.1771,9.3633,5268800.0],["2005-05-04",9.372,9.4136,9.2122,9.3611,6924400.0],["2005-05-05",9.4049,9.5801,9.2691,9.5669,6896400.0],["2005-05-06",9.6348,9.683,9.5472,9.672,3488000.0],["2005-05-09",9.6874,9.6961,9.4706,9.6348,2675200.0],["2005-05-10",9.5406,9.5801,9.3501,9.3983,4273200.0],["2005-05-11",9.4224,9.545,9.2012,9.4947,5533600.0],["2005-05-12",9.4947,9.5319,9.199,9.2757,3959600.0],["2005-05-13",9.337,9.4968,9.2472,9.326,4744400.0],["2005-05-16",9.291,9.5056,9.2253,9.4443,4235200.0],["2005-05-17",9.3961,9.5231,9.2976,9.5231,5696400.0],["2005-05-18",9.5319,9.8538,9.5012,9.8341,7826800.0],["2005-05-19",9.8538,10.0268,9.764,9.9895,4787200.0],["2005-05-20",9.9654,10.0355,9.8735,9.9545,4150000.0],["2005-05-23",9.9392,10.2917,9.8603,10.1888,5218800.0],["2005-05-24",10.2195,10.3421,10.0859,10.2523,5374400.0],["2005-05-25",10.2523,10.307,10.0618,10.1253,5125600.0],["2005-05-26",10.237,10.3793,10.1822,10.3793,5105200.0],["2005-05-27",10.3946,10.4713,10.2983,10.3749,3769200.0],["2005-05-31",10.4165,10.5589,10.307,10.5107,15978800.0],["2005-06-01",10.5304,10.537,10.3596,10.5085,5202800.0],["2005-06-02",10.4559,10.5107,10.3924,10.5041,3436400.0],["2005-06-03",10.5151,10.5151,10.2195,10.2961,4214800.0],["2005-06-06",10.2939,10.4603,10.2392,10.4559,2546800.0],["2005-06-07",10.4822,10.5194,10.3027,10.3399,3458400.0],["2005-06-08",10.4012,10.4143,10.1362,10.2589,3326400.0],["2005-06-09",10.3049,10.445,10.0508,10.4406,5521600.0],["2005-06-10",10.526,10.5282,10.2545,10.3246,3450000.0],["2005-06-13",10.3355,10.7078,10.1538,10.3289,6984000.0],["2005-06-14",10.2808,10.4384,10.2764,10.4319,3104400.0],["2005-06-15",10.4319,10.6749,10.4012,10.664,5542400.0],["2005-06-16",10.7231,10.9048,10.5654,10.8282,5645200.0],["2005-06-17",10.8654,11.0165,10.8391,10.9859,10452800.0],["2005-06-20",10.9881,10.9881,10.5851,10.7362,7183600.0],["2005-06-21",10.837,10.837,10.3903,10.434,8102000.0],["2005-06-22",10.5085,10.5873,10.2654,10.4231,6926000.0],["2005-06-23",10.4581,10.5107,10.1384,10.2282,8532000.0],["2005-06-24",10.2348,10.3136,10.0552,10.0706,5729600.0],["2005-06-27",10.0727,10.1122,9.9633,10.1122,5983600.0],["2005-06-28",10.1713,10.3924,10.1275,10.3705,5302800.0],["2005-06-29",10.4231,10.4406,10.2019,10.3552,6358000.0],["2005-06-30",10.3552,10.4822,10.2917,10.3202,6280800.0],["2005-07-01",10.3465,10.4603,10.1516,10.3421,3466400.0],["2005-07-05",10.2457,10.4625,10.191,10.4362,4497200.0],["2005-07-06",10.5282,10.6289,10.4472,10.4713,4786800.0],["2005-07-07",10.2983,10.3924,10.1888,10.3903,4689600.0],["2005-07-08",10.4559,10.6158,10.307,10.6092,4081200.0],["2005-07-11",10.6705,10.6946,10.4888,10.6596,3220400.0],["2005-07-12",10.399,10.6574,9.9392,10.4538,15388400.0],["2005-07-13",10.48,10.5413,10.3246,10.4034,6033200.0],["2005-07-14",10.4559,10.4559,10.2523,10.2983,4805200.0],["2005-07-15",10.3749,10.5545,10.2523,10.5348,3961200.0],["2005-07-18",10.4669,10.8304,10.4647,10.6618,4612000.0],["2005-07-19",10.7778,10.8917,10.6027,10.8545,4494000.0],["2005-07-20",10.7888,10.8786,10.6421,10.8392,2798800.0],["2005-07-21",10.8391,10.8567,10.5107,10.6574,3365600.0],["2005-07-22",10.664,10.7516,10.5194,10.5808,3887600.0],["2005-07-25",10.5545,10.6946,10.4275,10.6946,4804400.0],["2005-07-26",10.734,10.7954,10.699,10.7822,4314000.0],["2005-07-27",10.7778,11.0034,10.6289,10.9596,5477600.0],["2005-07-28",11.1851,11.2661,10.191,10.3246,23240800.0],["2005-07-29",10.5654,10.8348,10.5654,10.7472,12942800.0],["2005-08-01",10.7735,10.9399,10.7275,10.7669,5229600.0],["2005-08-02",10.8216,10.861,10.6968,10.8282,5267600.0],["2005-08-03",10.837,10.9267,10.7735,10.8435,6018000.0],["2005-08-04",10.7319,10.8392,10.6333,10.734,4450000.0],["2005-08-05",10.6924,10.7647,10.3574,10.4581,6783200.0],["2005-08-08",10.4669,10.5873,10.3574,10.4275,3080800.0],["2005-08-09",10.5085,10.6158,10.4231,10.5567,4671600.0],["2005-08-10",10.6202,10.6267,10.2173,10.3136,7507600.0],["2005-08-11",10.2983,10.4581,10.2808,10.4297,5826400.0],["2005-08-12",10.2895,10.4319,10.0727,10.1866,6785600.0],["2005-08-15",10.1165,10.1625,10.0706,10.0946,4090400.0],["2005-08-16",10.0333,10.1538,9.8866,9.9063,7203200.0],["2005-08-17",9.8954,10.1735,9.7005,10.1187,8686000.0],["2005-08-18",10.0837,10.0946,9.9217,9.9873,5999200.0],["2005-08-19",9.9698,10.1012,9.9348,10.0136,3980000.0],["2005-08-22",9.9917,10.0049,9.5801,9.7859,12686400.0],["2005-08-23",9.7136,9.845,9.7136,9.8231,6757600.0],["2005-08-24",9.8144,10.1187,9.8056,9.9939,6434400.0],["2005-08-25",9.9786,10.1187,9.9786,10.0903,4686400.0],["2005-08-26",10.053,10.1165,9.9917,10.0246,3266800.0],["2005-08-29",9.9808,10.0596,9.9457,10.018,4996000.0],["2005-08-30",9.9523,10.0136,9.799,9.8428,4876000.0],["2005-08-31",9.8713,9.9939,9.8231,9.9698,6322000.0],["2005-09-01",9.9282,10.2676,9.9151,10.1735,6702800.0],["2005-09-02",10.2195,10.237,10.0793,10.1012,2572000.0],["2005-09-06",10.1078,10.2085,10.0355,10.2085,3659600.0],["2005-09-07",10.2041,10.2392,10.0333,10.1603,3364000.0],["2005-09-08",10.0946,10.2414,10.0946,10.2238,4626400.0],["2005-09-09",10.2238,10.5939,10.1406,10.5873,7231200.0],["2005-09-12",10.5413,10.71,10.5107,10.5567,4966000.0],["2005-09-13",10.6027,10.607,10.3837,10.4187,3033600.0],["2005-09-14",10.3837,10.4275,10.2392,10.2392,3452400.0],["2005-09-15",10.2676,10.3136,10.0903,10.0968,3620000.0],["2005-09-16",10.1187,10.1976,9.9545,10.1472,6561200.0],["2005-09-19",10.0684,10.1647,9.9238,9.9501,3395200.0],["2005-09-20",10.0092,10.2589,9.9195,9.9786,6435600.0],["2005-09-21",9.9764,9.9764,9.6611,9.6808,4353600.0],["2005-09-22",9.6655,9.6961,9.2932,9.6348,8683200.0],["2005-09-23",9.6589,9.7355,9.5341,9.7246,3431600.0],["2005-09-26",9.81,9.9151,9.7246,9.8363,6181200.0],["2005-09-27",9.8954,9.9961,9.8253,9.9129,6762000.0],["2005-09-28",9.9545,9.9764,9.8122,9.9107,4456400.0],["2005-09-29",9.9085,10.0968,9.8779,10.0202,5063200.0],["2005-09-30",10.0574,10.2238,9.9107,10.2019,4418400.0],["2005-10-03",10.2216,10.2917,10.0071,10.0246,7941200.0],["2005-10-04",10.0618,10.1231,9.9041,9.9589,7014800.0],["2005-10-05",9.9019,9.9085,9.6633,9.6764,6921200.0],["2005-10-06",9.7158,9.7158,9.3173,9.4158,6292000.0],["2005-10-07",9.4377,9.6961,9.4136,9.556,5035200.0],["2005-10-10",9.7246,9.8494,9.6151,9.8275,8748000.0],["2005-10-11",10.1954,10.3662,9.8669,9.9457,11844400.0],["2005-10-12",9.9501,10.1428,9.5187,9.6479,10828800.0],["2005-10-13",9.5735,9.637,9.4399,9.591,5896000.0],["2005-10-14",9.5888,9.7946,9.5669,9.7706,3146000.0],["2005-10-17",9.799,9.8078,9.6348,9.7333,5022800.0],["2005-10-18",9.7311,9.7421,9.5713,9.5713,4911200.0],["2005-10-19",9.5538,9.6676,9.2516,9.637,10644000.0],["2005-10-20",9.7268,9.8516,9.5034,9.6173,6498000.0],["2005-10-21",9.7093,9.8844,9.6326,9.8669,5657600.0],["2005-10-24",9.8822,10.1713,9.8625,10.1012,6480000.0],["2005-10-25",10.0837,10.1494,9.9655,10.0596,2731600.0],["2005-10-26",9.9895,10.1603,9.8669,9.9107,6051600.0],["2005-10-27",9.9195,9.9195,9.51,9.51,8094400.0],["2005-10-28",9.6567,10.0465,9.6217,9.9392,8972800.0],["2005-10-31",9.7202,9.8625,9.4837,9.6304,12477200.0],["2005-11-01",9.6457,9.7377,9.4618,9.5297,6718000.0],["2005-11-02",9.4947,9.6348,9.4136,9.4925,9350800.0],["2005-11-03",9.499,9.9348,9.499,9.8538,8288400.0],["2005-11-04",9.8976,9.926,9.7114,9.8669,3802800.0],["2005-11-07",9.9414,9.9852,9.7487,9.8998,4398000.0],["2005-11-08",9.8603,9.9457,9.8056,9.8888,3146000.0],["2005-11-09",9.9217,9.9238,9.7925,9.8998,2598000.0],["2005-11-10",9.9085,10.0618,9.7793,10.0399,4624000.0],["2005-11-11",10.0552,10.0596,9.8932,10.0005,3895200.0],["2005-11-14",9.9611,10.2786,9.9107,10.2085,7014800.0],["2005-11-15",10.3136,10.5019,10.2917,10.445,10543200.0],["2005-11-16",10.4888,10.6202,10.3224,10.4165,9423200.0],["2005-11-17",10.4778,10.6202,10.4056,10.6202,6282000.0],["2005-11-18",10.7121,10.7165,10.5041,10.5895,4600000.0],["2005-11-21",10.6333,10.71,10.4516,10.6202,4225200.0],["2005-11-22",10.5742,10.7231,10.5129,10.71,4180000.0],["2005-11-23",10.664,10.7297,10.6027,10.7078,3062400.0],["2005-11-25",10.7253,10.8151,10.7078,10.8151,1249200.0],["2005-11-28",10.8151,10.8348,10.5348,10.6092,3223200.0],["2005-11-29",10.6574,10.7778,10.6202,10.6837,3847200.0],["2005-11-30",10.653,10.7297,10.6092,10.6399,5566800.0],["2005-12-01",10.6443,11.0472,10.6443,10.8939,8299200.0],["2005-12-02",10.8567,10.8939,10.7012,10.8172,3765600.0],["2005-12-05",10.7691,10.8019,10.5238,10.6048,5396800.0],["2005-12-06",10.6224,10.8129,10.6224,10.7231,5803600.0],["2005-12-07",10.7056,10.8545,10.6815,10.745,4574400.0],["2005-12-08",10.7406,10.8391,10.537,10.6355,5184800.0],["2005-12-09",10.6202,10.8457,10.583,10.8326,5112000.0],["2005-12-12",10.8545,10.9289,10.7187,10.8654,6374800.0],["2005-12-13",10.872,10.9289,10.6968,10.8895,5976800.0],["2005-12-14",10.8589,10.8895,10.7516,10.791,5690400.0],["2005-12-15",10.7888,10.9968,10.7888,10.9859,8175600.0],["2005-12-16",10.8391,11.0143,10.826,10.953,9326400.0],["2005-12-19",11.0187,11.1632,10.9267,11.0253,6580000.0],["2005-12-20",11.0056,11.1632,10.9815,11.1326,5528000.0],["2005-12-21",11.1654,11.2727,11.0953,11.264,5794400.0],["2005-12-22",11.264,11.4479,11.2267,11.4413,5352000.0],["2005-12-23",11.4216,11.4895,11.1983,11.2749,3919600.0],["2005-12-27",11.3472,11.3756,11.0428,11.1326,3648400.0],["2005-12-28",11.1632,11.2661,10.9486,11.0669,3636000.0],["2005-12-29",11.1151,11.2749,11.0384,11.1063,5400400.0],["2005-12-30",11.0318,11.0756,10.9267,11.0078,3106000.0],["2006-01-03",10.9355,11.1632,10.745,11.0953,7660800.0],["2006-01-04",11.1435,11.1807,10.9486,11.1632,5683600.0],["2006-01-05",11.1391,11.1829,10.9618,11.0121,5012000.0],["2006-01-06",11.1501,11.3209,11.045,11.2442,3900000.0],["2006-01-09",11.2311,11.4829,11.2224,11.4413,5664400.0],["2006-01-10",11.4413,11.5289,11.264,11.3187,5090400.0],["2006-01-11",10.7932,11.2618,10.791,11.0318,10697200.0],["2006-01-12",10.9793,10.9924,10.8282,10.8873,6162800.0],["2006-01-13",10.9092,10.9486,10.7735,10.8063,3731600.0],["2006-01-17",10.8151,10.8961,10.6552,10.7735,5843600.0],["2006-01-18",10.6574,11.1326,10.6224,11.0581,6974800.0],["2006-01-19",11.08,11.4457,11.0143,11.3866,7962000.0],["2006-01-20",11.3187,11.3472,10.9289,10.9399,5988400.0],["2006-01-23",10.9968,11.1304,10.8107,10.8326,4749200.0],["2006-01-24",10.8435,11.137,10.8304,11.0997,4137200.0],["2006-01-25",11.0975,11.1435,10.861,10.8983,3504000.0],["2006-01-26",11.034,11.1348,10.9158,11.0428,3531200.0],["2006-01-27",11.1085,11.2946,10.9968,11.1457,4577600.0],["2006-01-30",11.1435,11.3318,11.1435,11.2749,5362400.0],["2006-01-31",11.3099,11.4873,11.2333,11.4676,4603600.0],["2006-02-01",11.38,11.5618,11.3078,11.4567,3996800.0],["2006-02-02",11.5771,11.6603,11.2289,11.2727,5984000.0],["2006-02-03",11.1698,11.2136,11.0056,11.0866,3084000.0],["2006-02-06",11.0275,11.1917,11.0187,11.1238,4794000.0],["2006-02-07",11.0888,11.4107,11.0209,11.3362,9810400.0],["2006-02-08",11.3012,11.4545,10.872,10.9815,8229200.0],["2006-02-09",11.8815,12.3282,11.8815,12.0544,21727600.0],["2006-02-10",12.0172,12.1793,11.98,12.0982,8884000.0],["2006-02-13",12.0829,12.0851,11.7698,11.945,6068000.0],["2006-02-14",11.8223,12.0326,11.7369,11.9756,4920000.0],["2006-02-15",11.9778,12.1836,11.8464,12.0698,5327600.0],["2006-02-16",12.1486,12.1661,11.9274,12.0917,3216800.0],["2006-02-17",12.1289,12.2734,12.0216,12.0961,4323600.0],["2006-02-21",12.0851,12.2165,11.8399,11.969,3664000.0],["2006-02-22",11.9559,12.5274,11.9318,12.4092,5794000.0],["2006-02-23",12.3654,12.6128,12.3172,12.4223,3957600.0],["2006-02-24",12.4442,12.5953,12.396,12.5734,3076000.0],["2006-02-27",12.5603,12.9303,12.5603,12.788,4474400.0],["2006-02-28",12.7661,12.788,12.4158,12.615,5086800.0],["2006-03-01",12.6084,12.9325,12.5143,12.8734,6058800.0],["2006-03-02",12.8384,12.8493,12.5712,12.7573,5100800.0],["2006-03-03",12.6851,13.007,12.5647,12.8603,3740800.0],["2006-03-06",12.8646,12.8756,12.3238,12.3698,4384800.0],["2006-03-07",12.3413,12.3982,12.234,12.3741,4786800.0],["2006-03-08",12.3194,12.3435,12.1377,12.1924,4408000.0],["2006-03-09",12.2866,12.3588,12.1245,12.1267,2835200.0],["2006-03-10",12.1179,12.4749,12.0304,12.2909,3705200.0],["2006-03-13",12.3085,12.5296,12.3085,12.4026,2624800.0],["2006-03-14",12.3698,12.5055,12.28,12.5055,2712000.0],["2006-03-15",12.5033,12.5844,12.3479,12.5844,3347600.0],["2006-03-16",12.534,12.5909,12.3632,12.4267,4534000.0],["2006-03-17",12.4289,12.534,12.3523,12.4968,3778800.0],["2006-03-20",12.442,12.534,12.2406,12.2471,3029200.0],["2006-03-21",12.1223,12.3982,12.0654,12.1223,4855200.0],["2006-03-22",12.0501,12.3741,12.0216,12.3413,3570400.0],["2006-03-23",12.2997,12.5866,12.1902,12.5318,5078000.0],["2006-03-24",12.5866,12.6654,12.5077,12.6303,3800000.0],["2006-03-27",12.6413,12.6938,12.4617,12.626,3732800.0],["2006-03-28",12.6873,13.1318,12.6347,12.9063,6731600.0],["2006-03-29",12.9172,13.2654,12.8953,13.1734,5083600.0],["2006-03-30",13.1865,13.2479,12.8975,13.0442,5427200.0],["2006-03-31",13.0705,13.1121,12.8296,13.0267,3785200.0],["2006-04-03",13.1011,13.134,12.915,13.0464,5198000.0],["2006-04-04",13.0267,13.4055,12.9785,13.3639,5160800.0],["2006-04-05",13.3114,13.3508,13.0333,13.0705,6038000.0],["2006-04-06",13.0245,13.088,12.8187,12.8646,6251600.0],["2006-04-07",12.8559,12.9391,12.6216,12.7136,3664800.0],["2006-04-10",12.6982,12.7223,12.5384,12.58,4294000.0],["2006-04-11",12.6413,12.6982,12.361,12.4552,4257200.0],["2006-04-12",12.7968,13.0946,12.6391,13.042,9231600.0],["2006-04-13",13.053,13.0814,12.788,13.0552,3285600.0],["2006-04-17",13.25,13.7821,13.2479,13.6617,12048800.0],["2006-04-18",13.7208,13.9245,13.6924,13.861,5369600.0],["2006-04-19",13.9135,13.9705,13.6639,13.9267,6272000.0],["2006-04-20",13.9442,14.2507,13.9223,13.9989,5460800.0],["2006-04-21",13.988,14.0252,13.6048,13.7734,5108000.0],["2006-04-24",13.7405,13.9354,13.5851,13.8785,3491200.0],["2006-04-25",13.9179,13.9814,13.769,13.8785,2586000.0],["2006-04-26",13.9442,14.0143,13.6967,13.7296,3406000.0],["2006-04-27",13.6858,14.1084,13.5435,13.8697,4756800.0],["2006-04-28",13.9924,14.0887,13.8544,13.9289,2957200.0],["2006-05-01",14.1018,14.1062,13.5391,13.596,6219600.0],["2006-05-02",13.6967,13.6967,13.3026,13.3705,8204400.0],["2006-05-03",14.5398,15.2558,14.4675,14.6471,19376000.0],["2006-05-04",14.7325,15.131,14.6142,14.9777,5171200.0],["2006-05-05",15.0303,15.177,14.8682,15.1113,3360000.0],["2006-05-08",15.1091,15.1507,14.7807,15.0675,4676800.0],["2006-05-09",15.0544,15.1091,14.9427,15.1004,3458400.0],["2006-05-10",15.0544,15.1332,14.9142,15.0193,4513600.0],["2006-05-11",15.0281,15.212,14.7347,14.9668,6256400.0],["2006-05-12",14.9339,14.9339,14.3208,14.3559,7744800.0],["2006-05-15",14.2551,14.531,14.2464,14.461,5120400.0],["2006-05-16",14.4215,14.6055,14.3208,14.5617,6473600.0],["2006-05-17",14.5223,14.577,13.977,14.0778,7370800.0],["2006-05-18",14.0909,14.1851,13.9595,14.0055,5949200.0],["2006-05-19",13.9945,14.1872,13.7252,14.058,6632400.0],["2006-05-22",14.0033,14.0033,13.2632,13.5807,11400400.0],["2006-05-23",13.9661,14.0821,13.7953,13.85,7214800.0],["2006-05-24",13.6858,13.8456,13.0092,13.3201,9309200.0],["2006-05-25",13.4055,13.5216,13.2676,13.423,7047200.0],["2006-05-26",13.4887,13.5325,13.1033,13.1406,5874800.0],["2006-05-30",13.1165,13.2194,12.626,12.7245,6822400.0],["2006-05-31",12.6763,13.0376,12.5625,12.9194,8414400.0],["2006-06-01",12.9194,13.6705,12.9194,13.5873,10674000.0],["2006-06-02",13.7559,13.9924,13.4362,13.7581,6098800.0],["2006-06-05",13.7033,13.8172,13.3639,13.3967,4539200.0],["2006-06-06",13.4011,13.6508,13.2763,13.5938,6824000.0],["2006-06-07",13.5522,13.6814,13.3398,13.3705,3649600.0],["2006-06-08",13.2457,13.4821,12.8909,13.4143,9046400.0],["2006-06-09",13.4997,14.0624,13.423,13.5303,8534000.0],["2006-06-12",13.6048,13.7712,12.9457,12.9632,6046400.0],["2006-06-13",12.9194,13.134,12.534,12.8099,7620000.0],["2006-06-14",12.7661,12.9588,12.5975,12.9303,5066000.0],["2006-06-15",13.1493,13.85,13.1493,13.7975,6421600.0],["2006-06-16",13.7953,13.9639,13.6201,13.931,7355200.0],["2006-06-19",13.9201,14.0471,13.4449,13.6223,8330800.0],["2006-06-20",13.5982,13.7362,13.2763,13.6814,7348400.0],["2006-06-21",13.7624,14.2836,13.7208,14.2135,9792000.0],["2006-06-22",14.1697,14.2442,13.8982,14.1916,4152400.0],["2006-06-23",14.104,14.7522,14.0931,14.5748,5978000.0],["2006-06-26",14.6121,14.658,14.3252,14.5266,3215600.0],["2006-06-27",14.5617,14.588,13.931,13.988,6167200.0],["2006-06-28",14.0734,14.0734,13.642,13.9267,6989600.0],["2006-06-29",14.0449,14.761,13.9748,14.761,6557600.0],["2006-06-30",14.8179,14.969,14.7062,14.7522,6947600.0],["2006-07-03",14.8464,15.0106,14.7522,14.9887,1895200.0],["2006-07-05",14.9668,14.9734,14.4522,14.5792,5075600.0],["2006-07-06",14.6799,14.9734,14.6186,14.8792,3422400.0],["2006-07-07",14.8376,14.8573,14.3186,14.3712,5434400.0],["2006-07-10",14.3887,14.4872,13.8632,13.9967,5521600.0],["2006-07-11",13.8829,13.9223,13.469,13.9223,9142400.0],["2006-07-12",14.4566,14.75,14.2332,14.2705,13727200.0],["2006-07-13",14.2135,14.4084,13.8391,13.9398,4958000.0],["2006-07-14",14.0077,14.0077,13.5369,13.6858,5040800.0],["2006-07-17",13.6311,13.7559,13.4668,13.5785,3052800.0],["2006-07-18",13.642,13.7033,13.2588,13.6683,7159200.0],["2006-07-19",13.642,14.3405,13.642,14.1588,7486400.0],["2006-07-20",14.1938,14.2223,13.6092,13.6858,4392800.0],["2006-07-21",13.596,13.6157,13.1756,13.3683,4976000.0],["2006-07-24",13.3705,13.8741,13.3705,13.8172,4138800.0],["2006-07-25",13.7865,13.8325,13.5172,13.7186,4185200.0],["2006-07-26",13.6727,13.9617,13.5763,13.7515,3471200.0],["2006-07-27",13.7449,13.8435,13.5588,13.688,10187600.0],["2006-07-28",13.8281,14.2113,13.7274,14.1325,4044800.0],["2006-07-31",14.2113,14.5923,14.1741,14.3405,7673200.0],["2006-08-01",14.1237,14.2048,13.8172,13.9092,6657200.0],["2006-08-02",14.8748,15.0982,14.5923,14.7215,12674000.0],["2006-08-03",14.7062,15.6478,14.6558,15.396,9271600.0],["2006-08-04",15.5668,15.7638,14.7828,14.9712,8189200.0],["2006-08-07",14.9142,14.9996,14.6142,14.761,4869600.0],["2006-08-08",14.8573,14.8901,14.4522,14.5529,4537200.0],["2006-08-09",14.6405,14.7325,14.1894,14.1916,5564400.0],["2006-08-10",14.2486,14.6734,14.1566,14.5069,4215200.0],["2006-08-11",14.4018,14.5398,14.2573,14.3865,2695200.0],["2006-08-14",14.4894,14.8595,14.4894,14.6033,3682400.0],["2006-08-15",14.8551,15.2602,14.6602,15.2252,5946400.0],["2006-08-16",15.2821,15.5339,15.085,15.4354,6521200.0],["2006-08-17",15.4222,15.4967,15.2493,15.3763,5051200.0],["2006-08-18",15.3763,15.5471,15.1748,15.5076,4586800.0],["2006-08-21",15.4879,15.4879,15.1135,15.2602,2907600.0],["2006-08-22",15.2909,15.5142,15.1529,15.4573,2880800.0],["2006-08-23",15.5755,15.5996,15.0566,15.1442,3442400.0],["2006-08-24",15.2733,15.293,15.0018,15.2624,2262800.0],["2006-08-25",15.1573,15.4004,15.0982,15.1266,3888000.0],["2006-08-28",15.1069,15.5909,14.9996,15.5909,3822400.0],["2006-08-29",15.5909,15.6741,15.0566,15.4485,7928800.0],["2006-08-30",15.5339,15.5646,15.2777,15.4595,3212000.0],["2006-08-31",15.523,15.604,15.2799,15.3084,3926000.0],["2006-09-01",15.4201,15.5383,15.269,15.2712,3387600.0],["2006-09-05",15.3412,15.6938,15.2252,15.6566,5179200.0],["2006-09-06",15.4945,15.5799,15.269,15.2865,4362800.0],["2006-09-07",15.2558,15.4047,14.9865,15.1004,4312400.0],["2006-09-08",15.0566,15.35,15.0566,15.1639,2864000.0],["2006-09-11",15.1091,15.3412,14.9099,15.2449,3450400.0],["2006-09-12",15.2274,15.7354,15.1879,15.7003,4567600.0],["2006-09-13",15.7332,16.25,15.7047,16.0463,8130800.0],["2006-09-14",15.9303,16.1449,15.6675,16.0244,4865200.0],["2006-09-15",16.1273,16.2719,15.4901,15.6719,10177600.0],["2006-09-18",15.7266,16.0857,15.6784,15.8865,4268000.0],["2006-09-19",15.9784,16.0485,15.5493,15.6982,4518800.0],["2006-09-20",15.8273,16.1164,15.6982,15.9084,7376400.0],["2006-09-21",16.0179,16.3792,15.9522,16.066,7824800.0],["2006-09-22",15.996,16.031,15.7726,15.9062,3109200.0],["2006-09-25",15.8908,16.3507,15.7923,16.3507,4853600.0],["2006-09-26",16.3441,16.3726,16.0507,16.3397,5807200.0],["2006-09-27",16.3857,16.7843,16.3463,16.4361,7511600.0],["2006-09-28",16.5938,16.7208,16.285,16.4251,5677600.0],["2006-09-29",16.4908,16.5171,16.1755,16.2062,5046800.0],["2006-10-02",16.296,16.3748,15.8339,15.904,5541200.0],["2006-10-03",15.9281,16.274,15.7332,16.02,4688400.0],["2006-10-04",16.0135,16.377,15.9084,16.377,4242800.0],["2006-10-05",16.3397,16.6025,16.2522,16.5193,3960000.0],["2006-10-06",16.423,16.5412,16.2543,16.3595,2254400.0],["2006-10-09",16.3025,16.7405,16.2631,16.5784,3368400.0],["2006-10-10",16.6748,16.9332,16.5894,16.7689,5435200.0],["2006-10-11",17.0361,17.1631,16.4164,16.5981,7869600.0],["2006-10-12",16.7229,16.8609,16.5478,16.839,5092800.0],["2006-10-13",16.8609,17.128,16.8302,16.9135,4327600.0],["2006-10-16",17.0339,17.2616,16.9551,17.1653,6573200.0],["2006-10-17",17.0317,17.1105,16.7624,16.9857,3765600.0],["2006-10-18",17.1675,17.2091,16.8171,16.9485,3620400.0],["2006-10-19",16.9244,16.9638,16.7186,16.9638,3128000.0],["2006-10-20",16.931,17.0558,16.6507,16.7952,4448800.0],["2006-10-23",16.7295,17.1171,16.6222,17.0711,3654000.0],["2006-10-24",17.0317,17.1499,16.9069,17.0645,2408800.0],["2006-10-25",17.0448,17.2726,16.9441,17.1478,4290800.0],["2006-10-26",17.2244,17.3886,17.1478,17.3821,3604400.0],["2006-10-27",17.3864,17.4018,17.0229,17.0733,3056400.0],["2006-10-30",17.0273,17.185,16.7317,17.0273,7086800.0],["2006-10-31",17.0032,17.0383,16.4449,16.4843,8319200.0],["2006-11-01",16.539,16.631,15.8843,16.3157,16875200.0],["2006-11-02",16.0419,16.6704,16.0397,16.4229,12578400.0],["2006-11-03",16.1799,16.4383,15.6609,16.2784,12272400.0],["2006-11-06",16.3135,16.8609,16.2697,16.7427,8700800.0],["2006-11-07",16.7865,17.0667,16.6901,16.9178,7240000.0],["2006-11-08",16.7711,17.0405,16.6354,16.8872,6396400.0],["2006-11-09",16.8981,16.9003,16.5149,16.631,4968800.0],["2006-11-10",16.6375,16.7492,16.5215,16.6945,2570000.0],["2006-11-13",16.6748,16.8609,16.5981,16.8171,4197600.0],["2006-11-14",17.4215,17.4412,16.9923,17.4193,11804000.0],["2006-11-15",17.4828,17.6076,17.4083,17.5397,7956800.0],["2006-11-16",17.6492,17.6711,17.3645,17.5704,83699200.0],["2006-11-17",17.5178,17.6821,17.404,17.5397,9257200.0],["2006-11-20",17.6229,17.6842,17.4412,17.5353,5927600.0],["2006-11-21",17.4499,17.4499,17.3098,17.4127,6372400.0],["2006-11-22",17.4127,17.6251,17.3251,17.5769,3706000.0],["2006-11-24",17.4215,17.5112,17.4083,17.4543,1539200.0],["2006-11-27",17.4565,17.4718,16.9835,17.0142,6404000.0],["2006-11-28",17.0339,17.3842,16.9879,17.3536,4599600.0],["2006-11-29",17.4193,17.5704,17.3448,17.5529,4987200.0],["2006-11-30",17.5966,17.8616,17.5353,17.8594,5962400.0],["2006-12-01",17.9514,17.9558,17.4083,17.6098,5743600.0],["2006-12-04",17.7368,18.0631,17.7368,18.0017,4823200.0],["2006-12-05",17.9645,18.039,17.7368,17.8156,4670400.0],["2006-12-06",17.8156,17.8704,17.5879,17.7784,3536400.0],["2006-12-07",17.9032,17.9032,17.4784,17.5791,4189200.0],["2006-12-08",17.5222,17.8288,17.3558,17.6645,4742400.0],["2006-12-11",17.6098,17.7368,17.428,17.4412,4904800.0],["2006-12-12",17.3821,17.5112,17.2156,17.3908,6452800.0],["2006-12-13",17.5112,17.6536,17.4346,17.5112,4171600.0],["2006-12-14",17.5485,17.785,17.5419,17.6623,5032800.0],["2006-12-15",17.8025,17.8025,17.5726,17.6142,7337200.0],["2006-12-18",17.3361,17.6536,17.1587,17.3098,6146400.0],["2006-12-19",17.2923,17.3295,16.9616,17.2507,5837600.0],["2006-12-20",17.2748,17.2769,17.0207,17.0864,3551600.0],["2006-12-21",17.0799,17.2638,16.8675,16.9594,3751200.0],["2006-12-22",16.9047,17.0032,16.4821,16.6551,5984800.0],["2006-12-26",16.6923,16.8609,16.5412,16.6835,3816000.0],["2006-12-27",16.8324,17.0908,16.8237,17.0142,3660800.0],["2006-12-28",16.9485,17.1215,16.7624,17.0514,3493200.0],["2006-12-29",17.0098,17.0799,16.8171,16.8959,2928000.0],["2007-01-03",17.0164,17.3602,16.5872,17.0273,9666400.0],["2007-01-04",16.9419,17.1959,16.8718,17.1149,5710000.0],["2007-01-05",17.0733,17.1521,16.5981,16.885,6137200.0],["2007-01-08",16.8937,17.2813,16.8237,17.1478,5546400.0],["2007-01-09",17.2331,17.2616,16.977,17.1937,4708400.0],["2007-01-10",17.058,17.2441,16.9222,17.1806,5987600.0],["2007-01-11",17.2857,17.7346,17.1915,17.7171,6644400.0],["2007-01-12",17.728,17.9163,17.5616,17.8331,4740400.0],["2007-01-16",17.9361,18.0346,17.8791,17.9382,5993600.0],["2007-01-17",17.9382,18.0477,17.8463,18.0017,5585600.0],["2007-01-18",18.0434,18.0981,17.7061,17.7784,4733200.0],["2007-01-19",17.6689,17.901,17.5178,17.8813,5260400.0],["2007-01-22",17.8769,17.9514,17.6711,17.8726,5073600.0],["2007-01-23",17.8682,18.1725,17.8682,18.0893,4582800.0],["2007-01-24",18.1616,18.4857,17.9864,18.466,4900800.0],["2007-01-25",18.3368,18.3718,18.1507,18.2448,5483600.0],["2007-01-26",18.3105,18.374,18.0499,18.201,3104000.0],["2007-01-29",18.1463,18.6017,18.0762,18.3915,4809600.0],["2007-01-30",18.4156,18.6609,18.3828,18.6346,6583600.0],["2007-01-31",18.6368,18.6937,18.4528,18.6762,6288000.0],["2007-02-01",18.6981,18.7309,18.5404,18.6565,5163200.0],["2007-02-02",18.7222,18.9192,18.6302,18.7944,8103200.0],["2007-02-05",19.6484,20.4696,19.4886,20.3535,20896000.0],["2007-02-06",20.3864,20.5725,20.0207,20.2922,8048800.0],["2007-02-07",20.3842,20.7805,20.3535,20.7761,7362400.0],["2007-02-08",20.6798,20.7761,20.5287,20.5812,7905600.0],["2007-02-09",20.5024,20.6491,20.1126,20.2221,5801600.0],["2007-02-12",19.9309,20.3075,19.9265,20.244,5856000.0],["2007-02-13",20.3645,20.3645,20.174,20.2506,5377600.0],["2007-02-14",20.2528,20.6645,20.2112,20.6535,6840000.0],["2007-02-15",20.5791,20.7126,20.509,20.6885,5100000.0],["2007-02-16",20.7148,20.7148,20.5134,20.5134,3605200.0],["2007-02-20",20.4433,20.7192,20.2681,20.7104,5165200.0],["2007-02-21",20.625,20.7148,20.5353,20.7104,3746000.0],["2007-02-22",20.6864,20.9228,20.2988,20.6666,6086000.0],["2007-02-23",20.625,20.7915,20.4849,20.7126,4976400.0],["2007-02-26",20.7915,20.798,20.4805,20.59,3499600.0],["2007-02-27",20.2747,20.3579,19.2718,19.3616,13338000.0],["2007-02-28",19.2368,19.8827,18.8886,19.7513,10275200.0],["2007-03-01",19.1295,19.7689,18.9039,19.5696,12415600.0],["2007-03-02",19.3681,19.4732,19.0331,19.0353,5822400.0],["2007-03-05",18.7003,19.1054,18.6609,18.72,8241600.0],["2007-03-06",18.9565,19.6944,18.9521,19.6747,11064800.0],["2007-03-07",19.5105,19.6725,19.3944,19.6462,4890000.0],["2007-03-08",19.874,20.0426,19.7207,19.9309,7135600.0],["2007-03-09",20.1302,20.2353,19.9024,20.0404,5455600.0],["2007-03-12",20.071,20.1455,19.8827,20.0951,3656400.0],["2007-03-13",19.9156,20.0032,19.3397,19.4207,7042400.0],["2007-03-14",19.3835,19.7448,19.136,19.6681,6653600.0],["2007-03-15",19.6243,19.8039,19.3878,19.4732,5658400.0],["2007-03-16",19.4886,19.5214,19.2477,19.4513,6900800.0],["2007-03-19",19.5105,19.8608,19.4689,19.8324,4149200.0],["2007-03-20",19.9046,20.036,19.7886,19.9922,3642800.0],["2007-03-21",20.0689,20.5002,19.7973,20.3645,5531200.0],["2007-03-22",20.4871,20.5615,20.1805,20.3623,3731200.0],["2007-03-23",20.4148,20.4718,20.2375,20.3491,2738800.0],["2007-03-26",20.4302,20.7301,20.2988,20.717,5565600.0],["2007-03-27",20.5988,20.6294,20.2944,20.3513,5465200.0],["2007-03-28",20.1915,20.2331,19.7382,19.7864,9640800.0],["2007-03-29",19.8959,19.99,19.4273,19.6397,8569200.0],["2007-03-30",19.7075,19.7075,19.0681,19.3287,8424400.0],["2007-04-02",19.3747,19.3769,18.5864,18.7988,13350000.0],["2007-04-03",18.9258,19.6002,18.8601,19.4732,8190000.0],["2007-04-04",19.5586,19.5718,19.2105,19.2149,5887600.0],["2007-04-05",19.0331,19.101,18.5974,18.9981,10823600.0],["2007-04-09",19.0353,19.1185,18.6959,18.8404,7579200.0],["2007-04-10",18.8317,18.8317,18.455,18.7594,7590000.0],["2007-04-11",18.4988,18.5251,18.0981,18.2185,14900800.0],["2007-04-12",18.1747,18.9061,18.1309,18.7222,10949200.0],["2007-04-13",18.9543,19.4601,18.9411,19.1338,11860000.0],["2007-04-16",19.2258,19.2959,19.0857,19.2258,5869600.0],["2007-04-17",19.1382,19.4316,19.1097,19.3638,8210400.0],["2007-04-18",19.2411,19.3528,19.0879,19.2389,7423200.0],["2007-04-19",19.1754,19.1754,18.8032,18.9346,4806800.0],["2007-04-20",19.2455,19.5565,18.9893,19.3156,7156400.0],["2007-04-23",19.39,19.4842,19.2192,19.3265,4326800.0],["2007-04-24",19.3813,19.3988,19.1207,19.1798,3731200.0],["2007-04-25",19.1798,19.6922,19.0397,19.6156,5832400.0],["2007-04-26",19.5586,19.6769,19.3835,19.5258,4486400.0],["2007-04-27",19.482,19.9199,19.39,19.8433,6805600.0],["2007-04-30",19.7513,19.8521,19.5762,19.5762,8208800.0],["2007-05-01",19.7492,19.7492,19.1054,19.3725,10285600.0],["2007-05-02",18.836,18.9346,18.1244,18.4725,23882000.0],["2007-05-03",18.5273,18.6499,18.3324,18.4222,12177600.0],["2007-05-04",18.5558,18.6346,18.2667,18.3718,7874800.0],["2007-05-07",18.3828,18.3937,17.7149,17.8156,14174400.0],["2007-05-08",17.8244,17.8353,17.4434,17.5835,18494400.0],["2007-05-09",17.4368,17.5857,17.3273,17.4521,11518400.0],["2007-05-10",17.3339,17.8288,17.2988,17.5353,12747600.0],["2007-05-11",17.5769,17.7587,17.5178,17.6602,6725600.0],["2007-05-14",17.6601,17.7631,17.1631,17.2222,10273200.0],["2007-05-15",17.1587,17.5003,17.1105,17.1434,11815600.0],["2007-05-16",17.1434,17.2441,16.8105,17.0142,9125600.0],["2007-05-17",17.1302,17.2507,16.747,16.8215,11231200.0],["2007-05-18",16.8631,17.4018,16.7689,17.2616,12094800.0],["2007-05-21",17.0536,17.2726,17.0164,17.1718,7340400.0],["2007-05-22",17.4127,17.6361,17.1521,17.231,8552000.0],["2007-05-23",17.1915,17.2331,16.5981,16.6791,13672000.0],["2007-05-24",16.6573,16.7667,16.3091,16.4098,12232400.0],["2007-05-25",16.4383,16.6901,16.4383,16.5784,6113200.0],["2007-05-29",16.5456,16.8719,16.5346,16.7383,7954800.0],["2007-05-30",16.5981,17.3076,16.5697,17.2835,13501600.0],["2007-05-31",17.2813,17.4083,17.1346,17.2025,7858400.0],["2007-06-01",17.3317,17.3711,17.0317,17.104,6546000.0],["2007-06-04",17.001,17.1718,16.9332,17.0886,7535600.0],["2007-06-05",17.058,17.2134,16.9178,17.2025,6536400.0],["2007-06-06",17.2069,17.2091,16.7667,16.8543,10688400.0],["2007-06-07",16.7536,16.7908,16.3573,16.412,9908000.0],["2007-06-08",16.3529,16.5456,16.204,16.5259,9804000.0],["2007-06-11",16.5324,16.8171,16.4689,16.7229,10558400.0],["2007-06-12",16.6857,16.8368,16.4996,16.5324,8742400.0],["2007-06-13",16.5981,17.3426,16.5981,17.2835,14858000.0],["2007-06-14",17.2988,17.5572,17.2748,17.3207,8516400.0],["2007-06-15",17.5288,17.7018,17.2791,17.3032,10800400.0],["2007-06-18",17.3404,17.3974,17.0426,17.0952,8772800.0],["2007-06-19",17.012,17.1609,16.885,17.012,5029600.0],["2007-06-20",17.0558,17.2375,16.7076,16.7645,6476800.0],["2007-06-21",16.6901,16.8346,16.5872,16.7514,7765200.0],["2007-06-22",16.7514,16.839,16.5193,16.6266,5591200.0],["2007-06-25",16.6638,16.8719,16.4098,16.5281,6214000.0],["2007-06-26",16.5543,16.6813,16.3441,16.3879,6864000.0],["2007-06-27",16.3857,16.7054,16.2697,16.6507,6791200.0],["2007-06-28",16.5434,16.9463,16.4689,16.7733,7860400.0],["2007-06-29",16.8302,16.8587,16.3989,16.4229,7244800.0],["2007-07-02",16.504,16.7405,16.4339,16.6813,5478000.0],["2007-07-03",16.5434,16.712,16.4908,16.5215,2946400.0],["2007-07-05",16.4755,16.5062,16.2149,16.2938,7325600.0],["2007-07-06",16.3923,17.2769,16.3923,17.2748,12094400.0],["2007-07-09",17.5047,17.8901,17.4215,17.5178,17284800.0],["2007-07-10",17.5069,17.5331,17.0799,17.4828,36556400.0],["2007-07-11",17.266,18.0083,17.2507,17.9908,18402400.0],["2007-07-12",18.2733,18.928,17.9908,18.928,17805200.0],["2007-07-13",18.8733,18.8974,18.374,18.8711,11567200.0],["2007-07-16",18.8076,18.8273,18.5733,18.7616,6398000.0],["2007-07-17",18.7747,18.8973,18.4047,18.5032,8682400.0],["2007-07-18",18.4419,18.7068,18.3433,18.6105,6639600.0],["2007-07-19",18.9127,19.2696,18.8776,19.1645,8490800.0],["2007-07-20",19.1973,19.355,18.7287,18.7966,8024800.0],["2007-07-23",18.8667,18.9521,18.5733,18.6258,5714400.0],["2007-07-24",18.5098,18.8032,18.155,18.2317,6812400.0],["2007-07-25",18.3762,18.5492,17.9799,18.0215,7098400.0],["2007-07-26",17.8485,18.085,17.52,17.8835,9561200.0],["2007-07-27",17.8879,18.2098,17.4456,17.855,11124000.0],["2007-07-30",17.8638,18.3609,17.7039,18.2163,7161600.0],["2007-07-31",18.5886,18.5995,17.6492,17.7324,12002800.0],["2007-08-01",17.5791,18.0324,17.1894,17.6952,17264400.0],["2007-08-02",17.8112,18.4419,17.7915,18.3937,11370000.0],["2007-08-03",18.4156,18.5163,18.1025,18.1419,8355200.0],["2007-08-06",18.1309,18.3587,17.7456,18.3565,8266000.0],["2007-08-07",18.1791,18.7134,18.1682,18.6192,9638000.0],["2007-08-08",18.7287,19.4579,18.6127,19.0572,12075200.0],["2007-08-09",18.7703,19.4623,18.4047,18.639,11395600.0],["2007-08-10",18.5163,18.5492,17.8156,18.0302,11060400.0],["2007-08-13",18.293,18.3871,17.9689,18.0543,4962800.0],["2007-08-14",18.1244,18.3017,17.5288,17.5945,4455200.0],["2007-08-15",17.428,17.7018,17.0711,17.0886,6997600.0],["2007-08-16",16.8324,16.9923,15.8755,16.3967,15110800.0],["2007-08-17",16.574,16.747,15.9062,16.412,21232400.0],["2007-08-20",16.4821,16.5697,16.0397,16.1339,9456800.0],["2007-08-21",16.0398,16.2543,15.5624,15.8843,10468000.0],["2007-08-22",16.1011,16.7843,15.985,16.4273,9755200.0],["2007-08-23",16.4755,16.6244,16.1295,16.3244,6065600.0],["2007-08-24",16.3135,16.3135,15.9631,16.0835,6321600.0],["2007-08-27",15.8295,16.4076,15.7989,15.939,7821600.0],["2007-08-28",15.7682,15.939,15.2668,15.2952,8230400.0],["2007-08-29",15.4792,15.8208,15.466,15.7879,7412400.0],["2007-08-30",15.6368,15.904,15.5208,15.7507,7631200.0],["2007-08-31",15.9697,16.2018,15.8755,16.0967,7224800.0],["2007-09-04",16.0989,16.2018,15.8186,16.0857,6460000.0],["2007-09-05",15.985,16.0069,15.593,15.6478,7301600.0],["2007-09-06",15.766,15.939,15.6566,15.7879,6358400.0],["2007-09-07",15.558,15.7113,15.4069,15.5624,5540000.0],["2007-09-10",15.6215,15.6215,14.8026,14.8354,16711600.0],["2007-09-11",14.8748,15.2799,14.8704,14.9821,13540400.0],["2007-09-12",15.2624,15.5383,15.1529,15.3062,9994800.0],["2007-09-13",15.3675,15.8909,15.3303,15.7398,10977200.0],["2007-09-14",15.5624,15.9368,15.3938,15.7814,10224400.0],["2007-09-17",15.9916,16.1602,15.7025,15.7595,6328400.0],["2007-09-18",15.9106,16.3923,15.8405,16.2697,13163200.0],["2007-09-19",16.5302,16.6529,16.4054,16.5543,11536400.0],["2007-09-20",16.5784,16.5784,15.9215,16.0748,9030800.0],["2007-09-21",16.2719,16.8302,16.0748,16.6135,14023600.0],["2007-09-24",16.6419,16.7098,16.2587,16.3857,7789200.0],["2007-09-25",16.3638,16.9375,16.2434,16.92,7454400.0],["2007-09-26",17.0339,17.2178,16.9726,17.139,5522400.0],["2007-09-27",17.2572,17.474,17.1412,17.4609,7055600.0],["2007-09-28",17.5134,17.6952,17.3536,17.4718,5401200.0],["2007-10-01",17.6142,18.0762,17.4828,18.0477,7886800.0],["2007-10-02",18.0521,18.0784,17.7674,17.9689,5448800.0],["2007-10-03",17.9974,18.1747,17.8966,18.1507,4554800.0],["2007-10-04",18.2076,18.3806,18.0981,18.2492,4517600.0],["2007-10-05",18.2886,18.8317,18.2426,18.7857,5618000.0],["2007-10-08",18.6762,18.72,18.2426,18.2952,6485200.0],["2007-10-09",18.3061,18.6236,18.3061,18.5557,6026400.0],["2007-10-10",18.4966,18.7616,18.0587,18.6214,6806800.0],["2007-10-11",18.5229,18.5667,17.7171,17.7784,12533200.0],["2007-10-12",17.8485,18.0915,17.7105,17.9229,6952800.0],["2007-10-15",17.8222,17.8813,17.2726,17.5879,7921600.0],["2007-10-16",17.4631,17.785,17.1609,17.4631,8845200.0],["2007-10-17",17.9996,18.2579,17.785,18.2054,6698400.0],["2007-10-18",18.0565,18.3193,17.7806,18.3149,5359800.0],["2007-10-19",18.2886,18.4594,17.5178,17.5266,7752800.0],["2007-10-22",17.3996,17.7762,17.3164,17.658,4230000.0],["2007-10-23",17.5835,17.9426,17.3383,17.7718,4782400.0],["2007-10-24",17.5528,17.7893,16.7777,17.1543,7607400.0],["2007-10-25",17.474,17.6054,16.8653,17.1675,4906000.0],["2007-10-26",17.4477,17.6054,17.0799,17.4915,5299000.0],["2007-10-29",17.6317,17.8945,17.5178,17.6711,3233400.0],["2007-10-30",17.566,17.8638,17.4521,17.7193,2930400.0],["2007-10-31",17.8507,18.1572,17.4477,18.1572,4942200.0],["2007-11-01",18.1309,18.3937,17.3164,17.3602,5995600.0],["2007-11-02",17.4521,18.0477,17.4083,17.912,5686800.0],["2007-11-05",17.912,17.912,16.9967,17.347,8755000.0],["2007-11-06",14.4084,15.1967,13.642,14.0143,66946200.0],["2007-11-07",14.0931,15.1004,13.9967,14.4916,24898200.0],["2007-11-08",14.6011,14.7237,13.1384,13.8259,19244400.0],["2007-11-09",13.3836,14.1194,13.1603,13.4843,16400000.0],["2007-11-12",13.4887,13.8084,13.1033,13.4712,11981400.0],["2007-11-13",13.6376,14.2376,13.4712,14.1456,11792800.0],["2007-11-14",14.2639,14.3164,13.4624,13.5106,10308000.0],["2007-11-15",13.515,13.9004,13.4449,13.6157,9179800.0],["2007-11-16",13.7909,13.988,13.5632,13.7515,9504000.0],["2007-11-19",13.6595,13.7427,13.3573,13.3661,8109600.0],["2007-11-20",13.4668,13.6113,12.8931,13.1121,9905000.0],["2007-11-21",12.9281,13.4362,12.9019,13.1865,7605600.0],["2007-11-23",13.1865,13.4011,13.1077,13.3398,1797400.0],["2007-11-26",13.3223,13.4537,13.0157,13.0333,5147000.0],["2007-11-27",13.0639,13.4493,12.9325,13.3267,5698600.0],["2007-11-28",13.4931,14.3164,13.3573,14.2639,9994600.0],["2007-11-29",14.1281,14.2507,13.7821,13.8259,6323200.0],["2007-11-30",14.0712,14.2113,13.388,13.6201,8634600.0],["2007-12-03",13.7164,14.0887,13.642,13.7997,7181000.0],["2007-12-04",13.4581,13.8697,13.4011,13.5588,5128400.0],["2007-12-05",13.6113,14.0011,13.5807,13.9179,5621000.0],["2007-12-06",13.8347,13.9705,13.5763,13.9092,6502400.0],["2007-12-07",14.2551,14.7544,14.1675,14.6099,10839000.0],["2007-12-10",14.7719,15.1529,14.6887,15.0697,8350600.0],["2007-12-11",15.2755,15.6303,14.8288,14.8595,10391200.0],["2007-12-12",15.2843,15.512,14.4916,14.7982,9532000.0],["2007-12-13",14.4872,14.8245,14.461,14.6887,6163600.0],["2007-12-14",14.3865,14.6274,14.2113,14.3296,4357200.0],["2007-12-17",14.1018,14.4522,14.1018,14.207,6513000.0],["2007-12-18",14.3033,14.6668,14.1413,14.5967,4944800.0],["2007-12-19",14.6624,14.7106,14.3471,14.5967,7708600.0],["2007-12-20",14.9909,15.3982,14.877,15.3763,11267400.0],["2007-12-21",15.5252,15.7091,15.385,15.6916,9022800.0],["2007-12-24",15.6784,15.8843,15.4244,15.6566,1965000.0],["2007-12-26",15.6566,15.6916,15.4157,15.6566,2793800.0],["2007-12-27",15.4989,15.5471,15.0785,15.0916,3965000.0],["2007-12-28",15.3675,15.385,15.0522,15.2931,3735800.0],["2007-12-31",15.2011,15.2799,14.8201,14.8639,4900200.0],["2008-01-02",14.8157,14.8901,14.023,14.115,10133000.0],["2008-01-03",14.2245,14.5836,14.1675,14.3427,6361800.0],["2008-01-04",14.0493,14.2376,13.5369,13.5763,6718200.0],["2008-01-07",13.6157,14.0405,13.4887,13.6727,9073000.0],["2008-01-08",13.7515,13.9792,13.4055,13.4055,8094000.0],["2008-01-09",13.3135,13.5982,13.0902,13.5938,9418000.0],["2008-01-10",13.6201,13.6464,12.9194,13.1296,12558000.0],["2008-01-11",12.8537,12.8581,11.8552,11.8727,24314200.0],["2008-01-14",12.1048,12.5077,12.1048,12.4158,11027600.0],["2008-01-15",12.1574,12.4114,11.5618,11.68,12976400.0],["2008-01-16",11.6056,11.7983,11.3078,11.4742,15139800.0],["2008-01-17",11.5968,12.1968,11.3165,11.8596,20964400.0],["2008-01-18",11.68,12.1836,11.3691,11.3866,17061400.0],["2008-01-22",10.861,11.3384,10.2348,11.1238,13042800.0],["2008-01-23",10.6377,11.9253,10.537,11.8245,13104400.0],["2008-01-24",11.5705,11.9866,11.4041,11.7413,8783600.0],["2008-01-25",11.9866,12.3632,11.6669,11.7676,7909200.0],["2008-01-28",11.8596,12.1048,11.7194,12.0654,6333200.0],["2008-01-29",12.1048,12.4026,12.026,12.3544,6715000.0],["2008-01-30",12.2493,12.6172,12.0654,12.3457,7842200.0],["2008-01-31",12.0785,12.4026,11.7895,12.2187,10242400.0],["2008-02-01",12.3063,13.2479,12.2274,13.0683,13534200.0],["2008-02-04",13.0333,13.0902,12.7486,12.9895,9754400.0],["2008-02-05",12.6522,12.7836,12.4201,12.5252,9778000.0],["2008-02-06",12.6785,12.788,11.899,11.9559,12587000.0],["2008-02-07",11.8946,12.0873,11.4129,11.9472,19295400.0],["2008-02-08",13.9398,14.4172,13.5763,13.9442,38536600.0],["2008-02-11",14.0143,14.2332,13.7471,14.058,8830400.0],["2008-02-12",14.2157,14.6668,14.1369,14.6186,12944400.0],["2008-02-13",14.6887,14.8858,14.3296,14.6975,13111000.0],["2008-02-14",14.5967,14.715,14.2507,14.3252,6600800.0],["2008-02-15",14.2814,14.3077,14.0143,14.2595,5619200.0],["2008-02-19",14.6405,14.6493,14.1544,14.2639,6743800.0],["2008-02-20",14.0843,14.5529,13.9486,14.4697,7698600.0],["2008-02-21",14.5266,14.5967,14.0712,14.1281,5123400.0],["2008-02-22",14.2332,14.2726,13.7296,14.0799,8496800.0],["2008-02-25",14.2245,14.2245,13.7471,14.058,6332200.0],["2008-02-26",14.058,14.3909,13.8303,14.3208,5075000.0],["2008-02-27",14.2201,14.5617,14.0537,14.3515,5896600.0],["2008-02-28",14.1632,14.4259,14.1106,14.1719,3798600.0],["2008-02-29",13.9354,14.0055,13.2216,13.2303,9358400.0],["2008-03-03",13.169,13.2829,13.0245,13.1471,8681000.0],["2008-03-04",13.0157,13.4931,12.9938,13.3486,8110000.0],["2008-03-05",13.353,13.7953,13.3354,13.6376,10169800.0],["2008-03-06",13.5763,13.5982,12.8493,12.8712,8987600.0],["2008-03-07",12.7004,13.1296,12.5209,12.7836,8634000.0],["2008-03-10",12.8537,12.8668,12.1355,12.1398,7070800.0],["2008-03-11",12.4595,12.9063,12.2537,12.9063,8235200.0],["2008-03-12",12.8931,13.0902,12.5296,12.6391,7494400.0],["2008-03-13",12.2887,12.7355,12.0304,12.5647,7102000.0],["2008-03-14",12.6172,12.7092,11.7895,11.9428,12667400.0],["2008-03-17",11.6494,11.842,11.2771,11.7413,13392600.0],["2008-03-18",12.026,12.6566,11.9603,12.6391,10451000.0],["2008-03-19",12.9281,13.1471,12.2187,12.2187,6881800.0],["2008-03-20",12.2231,12.7573,12.0085,12.7048,9502200.0],["2008-03-24",12.7179,13.6157,12.7092,13.4712,8418000.0],["2008-03-25",13.6157,13.6157,13.2128,13.3836,6076200.0],["2008-03-26",13.296,13.5106,13.1471,13.3836,4596400.0],["2008-03-27",13.4055,13.5019,12.7267,12.915,8554200.0],["2008-03-28",13.3267,13.3267,12.6566,12.7792,6883000.0],["2008-03-31",13.0814,13.0902,12.499,12.626,6255000.0],["2008-04-01",12.7749,13.2128,12.6698,13.2128,7918600.0],["2008-04-02",13.3311,13.423,12.8756,13.0026,7158600.0],["2008-04-03",12.9807,13.1252,12.8187,12.9457,7218200.0],["2008-04-04",13.0245,13.0245,12.5997,12.8712,6271200.0],["2008-04-07",13.1077,13.1077,12.6435,12.6873,4837600.0],["2008-04-08",12.5647,12.6479,12.3413,12.4902,5266400.0],["2008-04-09",12.569,12.5997,12.1092,12.188,5186600.0],["2008-04-10",12.061,12.3851,11.9034,12.2581,11748400.0],["2008-04-11",12.1311,12.1968,11.6143,11.6187,10729000.0],["2008-04-14",11.5924,11.8683,11.5267,11.8114,9023800.0],["2008-04-15",12.153,12.9019,11.9909,12.8406,17451800.0],["2008-04-16",13.0508,13.1822,12.5822,13.1384,12132400.0],["2008-04-17",13.2391,13.2435,12.6391,12.8143,6854000.0],["2008-04-18",13.2084,13.6113,13.1384,13.5588,11428000.0],["2008-04-21",13.6289,13.8391,13.3004,13.7602,9681800.0],["2008-04-22",13.5062,13.5281,13.0508,13.1822,8194200.0],["2008-04-23",13.3092,13.6157,13.0814,13.515,6084200.0],["2008-04-24",13.4405,13.931,13.1822,13.7427,5555000.0],["2008-04-25",13.7165,13.8435,13.353,13.6858,3722800.0],["2008-04-28",13.7077,13.8391,13.5676,13.6595,4537600.0],["2008-04-29",14.0449,14.207,13.8391,14.0668,7772400.0],["2008-04-30",14.1675,14.3821,13.9967,14.1237,6775400.0],["2008-05-01",13.7953,14.1237,13.4318,14.1106,9961200.0],["2008-05-02",14.3515,14.6055,14.1938,14.4785,5803000.0],["2008-05-05",14.6142,14.6449,14.2945,14.5573,5584000.0],["2008-05-06",14.2595,15.2887,13.9398,14.7807,16834200.0],["2008-05-07",13.4712,13.8259,13.1427,13.2303,29635800.0],["2008-05-08",13.3354,13.4011,12.6303,13.0683,21132000.0],["2008-05-09",13.0333,13.2303,12.7048,13.0201,10304000.0],["2008-05-12",13.0245,13.2697,12.7048,13.2128,13062200.0],["2008-05-13",13.2697,13.2785,12.7661,13.1033,9951000.0],["2008-05-14",13.1252,13.5719,13.0026,13.4143,8789800.0],["2008-05-15",13.3486,13.8697,12.9851,13.8522,11695600.0],["2008-05-16",13.9091,13.9661,13.4449,13.8172,8532200.0],["2008-05-19",13.7252,14.0712,13.7252,13.896,9944000.0],["2008-05-20",13.7471,14.0143,13.3311,13.4712,9109400.0],["2008-05-21",13.5238,13.5982,13.1077,13.1865,10465400.0],["2008-05-22",13.3048,13.6289,13.1734,13.5763,8242600.0],["2008-05-23",13.5325,13.5676,13.1427,13.3135,4864200.0],["2008-05-27",13.3267,13.804,13.3179,13.804,7255600.0],["2008-05-28",13.7953,14.1237,13.7646,14.1062,6955800.0],["2008-05-29",14.0799,15.1091,14.0449,14.6668,15098600.0],["2008-05-30",14.658,15.6784,14.658,15.4507,16300000.0],["2008-06-02",15.4726,15.4726,14.7807,15.1179,10694000.0],["2008-06-03",15.2624,15.5558,15.1047,15.2712,7968000.0],["2008-06-04",15.2405,15.766,15.1704,15.5514,9124800.0],["2008-06-05",15.7179,16.1427,15.7179,16.1076,12143800.0],["2008-06-06",15.9281,15.9806,15.1485,15.2274,11855600.0],["2008-06-09",15.3237,15.5646,15.2317,15.4901,9645400.0],["2008-06-10",15.2712,15.3281,14.8026,15.1135,8503400.0],["2008-06-11",15.1135,15.3456,14.9383,14.9558,9420200.0],["2008-06-12",15.1704,15.6259,14.9558,15.1398,7002000.0],["2008-06-13",15.385,15.6828,15.2274,15.6566,9929600.0],["2008-06-16",15.4682,15.7179,15.3412,15.6828,7388400.0],["2008-06-17",15.7836,15.823,15.5295,15.6478,7089000.0],["2008-06-18",15.731,15.8711,15.5252,15.6478,12674200.0],["2008-06-19",15.6259,16.2478,15.6171,16.077,9892400.0],["2008-06-20",15.4639,15.6609,15.1617,15.315,16908800.0],["2008-06-23",15.5077,15.6128,15.2405,15.3806,10607200.0],["2008-06-24",15.3281,15.4288,14.7631,15.0434,11738000.0],["2008-06-25",15.1529,15.2931,14.9339,15.0828,8978200.0],["2008-06-26",14.8814,14.9164,14.1675,14.2376,13644400.0],["2008-06-27",14.2507,14.5529,14.0843,14.404,9330400.0],["2008-06-30",14.334,14.4084,14.0843,14.2376,9976800.0],["2008-07-01",14.1325,14.2245,13.769,13.988,15803800.0],["2008-07-02",13.9048,14.2332,13.7033,13.7383,8726800.0],["2008-07-03",13.8916,14.1413,13.7208,13.9267,5972400.0],["2008-07-07",13.8741,14.2464,13.4449,13.7208,10243000.0],["2008-07-08",13.6858,13.861,13.1208,13.7296,13075600.0],["2008-07-09",13.6157,14.1719,13.1603,13.1734,19355800.0],["2008-07-10",13.1865,13.2916,12.823,13.2478,19456400.0],["2008-07-11",12.5734,12.7179,12.0829,12.3325,17756000.0],["2008-07-14",12.407,12.569,12.2756,12.3238,13597200.0],["2008-07-15",12.2669,12.3763,11.7632,12.1355,12781200.0],["2008-07-16",12.1223,12.4552,11.9603,12.3939,12336000.0],["2008-07-17",12.4595,12.7092,12.2274,12.5778,6780200.0],["2008-07-18",12.7004,12.7004,12.2099,12.3019,13193200.0],["2008-07-21",12.4026,12.6391,12.153,12.2625,10660000.0],["2008-07-22",12.1749,12.2625,11.9603,12.1705,13599600.0],["2008-07-23",12.2493,12.7398,12.2012,12.5165,10173600.0],["2008-07-24",12.4552,12.5909,11.6494,11.6494,12203200.0],["2008-07-25",11.7764,12.0216,11.6844,11.8552,11363200.0],["2008-07-28",11.9734,12.1179,11.7019,11.7194,14884200.0],["2008-07-29",11.68,12.2712,11.68,12.1836,14124200.0],["2008-07-30",12.3019,12.5077,12.1179,12.3501,11611200.0],["2008-07-31",12.0523,12.4333,11.8245,12.2931,21186200.0],["2008-08-01",12.3807,12.9676,12.3501,12.8581,28850600.0],["2008-08-04",12.8011,12.8844,12.5296,12.6391,9875400.0],["2008-08-05",12.8055,13.0026,12.6128,12.9851,11318800.0],["2008-08-06",12.9632,13.3048,12.8187,13.2654,9542600.0],["2008-08-07",13.1997,13.226,12.9369,12.9895,11005800.0],["2008-08-08",13.0683,13.6245,12.8844,13.4712,12301000.0],["2008-08-11",13.3135,13.8785,13.2741,13.7033,12079200.0],["2008-08-12",13.5413,13.6376,13.3749,13.5238,7115600.0],["2008-08-13",13.4449,13.6551,13.1953,13.2916,9444200.0],["2008-08-14",13.1953,13.6508,13.0946,13.6026,7011200.0],["2008-08-15",13.6639,13.7865,13.3661,13.4756,6272800.0],["2008-08-18",13.55,13.5938,13.1165,13.296,6881600.0],["2008-08-19",13.2478,13.296,12.8844,13.0245,8258800.0],["2008-08-20",13.1121,13.2172,12.8099,13.1033,6614200.0],["2008-08-21",12.9763,13.1121,12.823,13.0989,6801600.0],["2008-08-22",13.134,13.3267,13.0289,13.2741,4608200.0],["2008-08-25",13.1603,13.2216,12.5603,12.6522,9302400.0],["2008-08-26",12.6566,12.8055,12.4683,12.7179,6837200.0],["2008-08-27",12.7924,13.0989,12.6741,13.0333,5871000.0],["2008-08-28",12.9632,13.1384,12.9457,13.007,6345000.0],["2008-08-29",12.95,13.0201,12.6084,12.8406,5864600.0],["2008-09-02",13.1384,13.2697,12.7792,12.7968,9480000.0],["2008-09-03",12.7792,13.0026,12.6741,12.9369,10038400.0],["2008-09-04",12.7924,12.9369,12.2406,12.2975,10979800.0],["2008-09-05",12.3063,12.3063,11.9209,12.153,10017800.0],["2008-09-08",12.5428,12.9719,12.4026,12.6785,15169600.0],["2008-09-09",12.7486,12.7836,12.1793,12.2055,11009800.0],["2008-09-10",12.3501,12.4201,12.0917,12.1836,9197200.0],["2008-09-11",11.9428,12.118,11.6888,11.8552,14388600.0],["2008-09-12",11.715,11.7983,11.5092,11.772,13779800.0],["2008-09-15",11.3559,11.3866,10.6421,10.9005,17540000.0],["2008-09-16",10.664,11.4917,10.6202,11.334,15969400.0],["2008-09-17",11.0537,11.3997,10.6859,10.7165,12252400.0],["2008-09-18",10.8173,10.9443,10.0771,10.5632,19703800.0],["2008-09-19",11.4041,11.8902,10.9486,11.6362,23025200.0],["2008-09-22",11.6187,11.7369,10.9793,11.08,10130400.0],["2008-09-23",11.1632,11.4085,10.8173,10.8567,9794600.0],["2008-09-24",10.4231,10.734,10.1428,10.5194,8663400.0],["2008-09-25",10.7121,10.9618,10.5195,10.8304,6772800.0],["2008-09-26",10.4406,10.8479,10.3837,10.8304,7595400.0],["2008-09-29",10.3486,10.572,9.1312,9.2231,17149200.0],["2008-09-30",9.3895,10.064,9.0567,9.9983,13506800.0],["2008-10-01",9.7749,9.937,9.4815,9.683,9049600.0],["2008-10-02",9.499,9.8231,8.9866,8.9866,8745600.0],["2008-10-03",9.1399,9.2625,8.3604,8.4348,20594400.0],["2008-10-06",8.1502,8.1764,7.3794,7.9794,19768400.0],["2008-10-07",8.194,8.3122,7.3794,7.3794,15659400.0],["2008-10-08",7.2611,7.6378,6.775,7.2787,33415600.0],["2008-10-09",7.3049,7.664,7.029,7.0728,14010200.0],["2008-10-10",6.9546,7.6903,6.8451,7.6027,28560200.0],["2008-10-13",8.0889,9.048,7.9925,9.0304,15760200.0],["2008-10-14",9.3282,9.5691,8.6888,8.7545,20906000.0],["2008-10-15",8.5443,8.7501,7.8173,7.8436,13277200.0],["2008-10-16",7.8743,8.0757,7.2042,7.9662,15349800.0],["2008-10-17",7.7122,8.737,7.0553,8.1633,12486600.0],["2008-10-20",8.4173,8.8202,8.3779,8.7852,8403200.0],["2008-10-21",8.5794,8.8903,8.3735,8.3735,8923200.0],["2008-10-22",8.0582,8.356,7.5852,7.8567,7861800.0],["2008-10-23",7.7911,8.102,7.1911,7.7341,10793200.0],["2008-10-24",7.41,7.5677,7.0509,7.2918,9971400.0],["2008-10-27",7.1735,7.5239,7.0159,7.0378,9713600.0],["2008-10-28",7.2743,7.9925,6.9371,7.9794,13085400.0],["2008-10-29",8.0056,8.2684,7.7341,7.8611,9284600.0],["2008-10-30",8.1589,8.4523,7.9268,8.3429,12850800.0],["2008-10-31",8.321,8.6713,8.1151,8.4086,9087000.0],["2008-11-03",8.4086,8.8859,8.3735,8.7326,8780600.0],["2008-11-04",8.9998,9.1969,8.6932,9.1969,7863400.0],["2008-11-05",8.6976,9.2494,8.6144,8.8334,8285200.0],["2008-11-06",8.5969,8.8115,8.0451,8.1545,10530400.0],["2008-11-07",8.3341,8.5794,8.2728,8.5049,6953000.0],["2008-11-10",8.7589,8.8728,8.1326,8.2684,6751800.0],["2008-11-11",8.1545,8.2465,7.7516,7.9224,7763000.0],["2008-11-12",7.7341,7.8524,7.2787,7.3093,11627800.0],["2008-11-13",7.3268,7.8962,6.902,7.8918,17797600.0],["2008-11-14",7.6772,7.883,7.3662,7.3881,6278600.0],["2008-11-17",7.2173,7.629,7.1341,7.41,6524200.0],["2008-11-18",7.3443,7.6071,7.086,7.2962,9347800.0],["2008-11-19",7.3662,7.4976,6.8582,6.867,10238800.0],["2008-11-20",6.8538,7.0071,6.4071,6.429,17060800.0],["2008-11-21",6.5692,6.8232,6.2977,6.8232,17923000.0],["2008-11-24",7.0203,7.7604,6.9239,7.7035,12191200.0],["2008-11-25",7.7166,7.8786,7.5327,7.7648,16417600.0],["2008-11-26",7.502,8.4129,7.502,8.2378,11284400.0],["2008-11-28",8.1195,8.4086,8.0932,8.4086,4325600.0],["2008-12-01",8.1721,8.2421,7.6772,7.6816,9999200.0],["2008-12-02",7.8436,7.9312,7.5327,7.8962,9767400.0],["2008-12-03",7.6246,8.2334,7.6115,8.2202,10695800.0],["2008-12-04",8.2202,8.2202,6.7838,6.959,17287200.0],["2008-12-05",6.8933,7.9662,6.74,7.7911,15041000.0],["2008-12-08",7.7867,8.1195,7.756,8.1107,11059600.0],["2008-12-09",7.9443,8.4042,7.8918,7.975,12010600.0],["2008-12-10",8.0801,8.3122,8.0056,8.2509,8300800.0],["2008-12-11",8.1764,8.2378,7.8261,7.8786,9088800.0],["2008-12-12",7.7122,8.0932,7.5677,7.94,8342000.0],["2008-12-15",7.94,7.9925,7.4626,7.6071,8638600.0],["2008-12-16",7.7385,7.7735,7.248,7.5414,17975000.0],["2008-12-17",7.4451,7.9093,7.3794,7.6816,12745200.0],["2008-12-18",7.6465,7.8129,7.4232,7.4976,8306800.0],["2008-12-19",7.7166,7.94,7.4976,7.883,9803200.0],["2008-12-22",7.6903,7.9005,7.4407,7.5852,9005400.0],["2008-12-23",7.6728,7.7648,7.5064,7.6071,6286600.0],["2008-12-24",7.6509,7.664,7.4976,7.6334,2870600.0],["2008-12-26",7.6509,7.7341,7.5064,7.7166,4352800.0],["2008-12-29",7.5852,7.7035,7.41,7.5896,5905600.0],["2008-12-30",7.629,7.7473,7.5151,7.7473,6641000.0],["2008-12-31",7.7954,7.9706,7.6597,7.9093,5732800.0],["2009-01-02",7.7867,8.4304,7.7867,8.3735,9663600.0],["2009-01-05",8.3034,8.3691,8.1764,8.3341,7532200.0],["2009-01-06",8.356,8.6275,8.3253,8.5137,7393600.0],["2009-01-07",8.0538,8.9385,7.94,8.6713,22620000.0],["2009-01-08",8.6845,9.0611,8.61,9.0392,13185600.0],["2009-01-09",9.0917,9.1574,8.6669,8.7939,10096800.0],["2009-01-12",8.9472,8.9472,8.5268,8.6319,9463200.0],["2009-01-13",8.7677,9.4815,8.6538,9.2319,20675800.0],["2009-01-14",8.9078,9.0436,8.5005,8.6231,20180200.0],["2009-01-15",8.7107,8.9647,8.3166,8.8071,18452200.0],["2009-01-16",8.9385,9.1224,8.6144,8.9166,11437800.0],["2009-01-20",8.9866,9.0173,8.3604,8.3648,11348000.0],["2009-01-21",8.575,8.6231,8.1896,8.4786,15197400.0],["2009-01-22",8.229,8.2903,8.0363,8.0845,17798600.0],["2009-01-23",8.0845,8.4918,7.9925,8.2947,15137800.0],["2009-01-26",8.2947,8.7458,8.2772,8.5049,12221600.0],["2009-01-27",8.6669,8.6669,8.2596,8.3472,12063200.0],["2009-01-28",8.6144,9.0304,8.5137,8.8859,12801400.0],["2009-01-29",8.7239,8.8071,8.4918,8.5618,9477200.0],["2009-01-30",8.5662,8.6976,8.1589,8.2027,11903400.0],["2009-02-02",8.2071,8.3648,8.0582,8.1896,11610600.0],["2009-02-03",8.3385,8.5837,8.0538,8.5618,9724800.0],["2009-02-04",8.5443,8.7589,8.391,8.4348,11357400.0],["2009-02-05",8.321,8.6888,8.1677,8.61,18908200.0],["2009-02-06",8.6231,8.8684,8.5224,8.8334,11971000.0],["2009-02-09",8.8027,9.0217,8.7502,8.9122,7227800.0],["2009-02-10",8.8421,8.9297,8.4567,8.4567,18568000.0],["2009-02-11",8.7326,8.7545,8.4786,8.6845,16698800.0],["2009-02-12",8.5531,9.2056,8.356,9.0917,28528000.0],["2009-02-13",9.4465,9.6129,9.1618,9.2713,27569200.0],["2009-02-17",8.7064,8.8991,7.8042,8.6494,14268000.0],["2009-02-18",8.7283,8.8334,8.518,8.7283,12442600.0],["2009-02-19",8.9472,8.9472,8.5837,8.6275,10827400.0],["2009-02-20",8.6144,8.7195,8.4129,8.4961,17084000.0],["2009-02-23",8.7545,8.7545,8.1195,8.1458,10167600.0],["2009-02-24",8.321,8.356,8.0582,8.3253,13882400.0],["2009-02-25",8.229,8.4961,8.0889,8.321,12284400.0],["2009-02-26",8.4173,8.4436,8.0582,8.1195,11968400.0],["2009-02-27",8.0144,8.2815,7.9837,8.0582,14742600.0],["2009-03-02",7.7035,8.0232,7.5589,7.6115,16663000.0],["2009-03-03",7.664,7.9356,7.5589,7.8743,19440000.0],["2009-03-04",8.0056,8.4086,7.8874,8.2597,13852400.0],["2009-03-05",8.0582,8.2202,8.0494,8.0713,16377000.0],["2009-03-06",8.0582,8.2246,7.8042,8.01,12511200.0],["2009-03-09",7.9794,8.1545,7.664,7.9093,10491800.0],["2009-03-10",8.0626,8.4129,7.9093,8.3691,16749000.0],["2009-03-11",8.5049,8.7545,8.3954,8.6056,12750000.0],["2009-03-12",8.61,9.1706,8.5531,9.1093,13289600.0],["2009-03-13",9.0261,9.2844,8.9866,9.1837,11669200.0],["2009-03-16",9.302,9.3939,9.0961,9.1049,9683000.0],["2009-03-17",9.1312,9.5385,9.083,9.5341,9839400.0],["2009-03-18",9.5034,9.7136,9.2844,9.556,14618400.0],["2009-03-19",9.6961,9.6961,9.4158,9.4552,11739000.0],["2009-03-20",9.5034,9.591,8.9385,8.991,13755000.0],["2009-03-23",9.2012,9.4333,9.0917,9.4158,14594600.0],["2009-03-24",9.2844,9.3677,8.8859,8.9166,15500400.0],["2009-03-25",9.0786,9.2012,8.8684,9.0961,16761400.0],["2009-03-26",9.1969,9.556,9.0567,9.5428,11164800.0],["2009-03-27",8.9428,9.048,8.7458,8.8115,18051000.0],["2009-03-30",8.6713,8.8728,8.5049,8.7939,10452000.0],["2009-03-31",8.8991,9.3151,8.8377,9.1049,13064000.0],["2009-04-01",9.0874,9.3326,8.9122,9.3063,13459000.0],["2009-04-02",9.4158,9.9808,9.4158,9.7092,13748000.0],["2009-04-03",9.6479,10.0202,9.6041,9.9676,10665400.0],["2009-04-06",9.9808,10.1516,9.7268,10.1165,11848000.0],["2009-04-07",9.8538,10.0421,9.6436,9.7618,10402400.0],["2009-04-08",9.8406,9.9501,9.6523,9.9195,6527200.0],["2009-04-09",9.9151,10.4319,9.8844,10.3443,9509400.0],["2009-04-13",10.3092,10.4012,10.1122,10.3005,7927200.0],["2009-04-14",10.2392,10.2917,9.9589,10.1165,10027200.0],["2009-04-15",9.9019,9.9063,9.6304,9.845,18979600.0],["2009-04-16",10.064,10.3355,9.9589,10.2348,9608400.0],["2009-04-17",10.2348,10.3092,10.0727,10.2392,8260800.0],["2009-04-20",10.2435,10.2435,9.8012,9.8669,12782600.0],["2009-04-21",9.753,10.0596,9.7268,9.9195,11602200.0],["2009-04-22",9.7837,10.2917,9.6786,10.0508,10917600.0],["2009-04-23",9.8144,10.1603,9.7706,9.9457,8885600.0],["2009-04-24",9.9414,10.1428,9.8187,10.0771,11455800.0],["2009-04-27",9.9195,10.1647,9.8625,10.064,6541200.0],["2009-04-28",9.9195,10.3136,9.8625,10.2392,8512600.0],["2009-04-29",10.3092,10.8216,10.2742,10.699,14173000.0],["2009-04-30",10.8391,11.0099,10.7384,10.8567,10713400.0],["2009-05-01",10.7428,10.9968,10.6246,10.9355,10897600.0],["2009-05-04",11.1019,11.4172,11.0231,11.3428,19162600.0],["2009-05-05",11.7851,12.0479,11.4435,11.7895,27581400.0],["2009-05-06",11.8858,11.9909,11.3034,11.5136,14788200.0],["2009-05-07",11.5355,11.6275,10.9486,11.08,14413600.0],["2009-05-08",11.2771,11.3384,10.9311,11.0318,10075000.0],["2009-05-11",10.9092,11.3165,10.7735,11.1676,7313400.0],["2009-05-12",11.2859,11.3515,10.9793,11.1895,7166600.0],["2009-05-13",10.861,11.3647,10.7253,10.7778,8965000.0],["2009-05-14",10.7603,10.9837,10.7297,10.9267,7285600.0],["2009-05-15",10.8917,11.3866,10.861,11.2815,10176000.0],["2009-05-18",11.6581,12.0128,11.4172,11.5574,18652600.0],["2009-05-19",11.2596,11.3515,11.0713,11.2289,11549200.0],["2009-05-20",11.3209,11.5136,11.1194,11.1632,8438600.0],["2009-05-21",11.0669,11.1632,10.7735,10.9048,9036200.0],["2009-05-22",10.9968,11.1851,10.8392,10.8654,8204800.0],["2009-05-26",10.664,11.3603,10.537,11.2815,9562200.0],["2009-05-27",11.2727,11.6756,11.2202,11.2902,9869400.0],["2009-05-28",11.4348,11.5004,11.0012,11.1501,9721200.0],["2009-05-29",11.2245,11.3734,10.9968,11.0318,19973000.0],["2009-06-01",11.2552,11.772,11.207,11.6406,11576600.0],["2009-06-02",11.6669,11.7588,11.5793,11.68,7858800.0],["2009-06-03",11.645,11.645,11.2333,11.3559,8848400.0],["2009-06-04",11.426,11.7676,11.3603,11.7413,10288600.0],["2009-06-05",11.7632,11.9822,11.6318,11.9253,10630800.0],["2009-06-08",11.8289,11.9472,11.6231,11.8639,9604200.0],["2009-06-09",11.8333,12.2187,11.8333,12.0347,13355600.0],["2009-06-10",12.0829,12.1136,11.4917,11.6362,14856600.0],["2009-06-11",11.6493,11.8596,11.5749,11.645,9454200.0],["2009-06-12",11.6012,11.7676,11.5004,11.7326,8760600.0],["2009-06-15",11.645,11.7019,11.1807,11.3034,9818600.0],["2009-06-16",11.461,11.518,11.1545,11.172,9144200.0],["2009-06-17",11.2202,11.3822,11.1107,11.2683,8403400.0],["2009-06-18",11.426,11.426,11.1151,11.2202,7595800.0],["2009-06-19",11.4085,11.5048,11.1457,11.2727,10089800.0],["2009-06-22",11.1019,11.172,10.8742,10.9048,7414400.0],["2009-06-23",10.9399,11.0012,10.7034,10.9048,8142600.0],["2009-06-24",10.9443,11.3034,10.9092,11.2158,8517800.0],["2009-06-25",11.1194,11.5311,11.1194,11.5048,9044400.0],["2009-06-26",11.518,11.772,11.3384,11.6581,8147000.0],["2009-06-29",11.9647,11.9778,11.6888,11.9121,9777200.0],["2009-06-30",11.9121,11.9428,11.5355,11.6931,9694200.0],["2009-07-01",12.0654,12.0654,11.8245,11.9165,7983000.0],["2009-07-02",11.8245,11.8552,11.6275,11.6537,6805200.0],["2009-07-06",11.5092,11.5837,11.391,11.5705,8624200.0],["2009-07-07",11.5749,11.6056,11.2683,11.2771,8494600.0],["2009-07-08",11.3165,11.5311,10.9968,11.1939,10969000.0],["2009-07-09",11.2114,11.2552,10.953,11.1545,8939000.0],["2009-07-10",11.2289,11.7807,11.1545,11.5661,12693600.0],["2009-07-13",11.6187,11.8289,11.3384,11.8158,8623000.0],["2009-07-14",11.9778,11.9778,11.7632,11.9034,8594200.0],["2009-07-15",12.061,12.3325,11.9603,12.2406,10267200.0],["2009-07-16",12.2406,12.4595,12.0873,12.4201,7835200.0],["2009-07-17",12.4902,12.9238,12.3851,12.7092,14755600.0],["2009-07-20",12.9632,13.1384,12.7924,12.95,13087200.0],["2009-07-21",12.9457,13.0989,12.569,12.788,13756600.0],["2009-07-22",12.7792,12.8887,12.5909,12.8143,8136200.0],["2009-07-23",12.8274,13.2303,12.8143,13.1778,8308200.0],["2009-07-24",13.1953,13.3661,13.0201,13.296,6013600.0],["2009-07-27",13.3223,13.4975,13.2303,13.4581,7309200.0],["2009-07-28",13.3924,13.4581,13.1734,13.2478,9551600.0],["2009-07-29",13.2566,13.3267,12.9807,13.1909,7385200.0],["2009-07-30",13.388,13.4274,13.1865,13.226,4878000.0],["2009-07-31",13.2435,13.3311,12.915,12.9588,10399800.0],["2009-08-03",13.1121,13.4581,13.0333,13.3398,16115200.0],["2009-08-04",14.4829,14.7894,14.3383,14.715,33042200.0],["2009-08-05",14.6931,15.2405,14.6274,15.1485,19006200.0],["2009-08-06",15.1485,15.2055,14.6974,14.912,11516400.0],["2009-08-07",14.9471,15.131,14.8858,14.9515,10171200.0],["2009-08-10",14.8157,15.1923,14.7544,14.8945,7185800.0],["2009-08-11",14.8026,14.9471,14.715,14.7938,6627200.0],["2009-08-12",14.75,15.3281,14.7369,15.2449,8001400.0],["2009-08-13",15.2449,15.3062,14.9909,15.1485,6073200.0],["2009-08-14",15.0741,15.1704,14.8332,15.0785,7834600.0],["2009-08-17",14.842,14.842,14.5704,14.6668,5786400.0],["2009-08-18",14.715,14.8901,14.6318,14.8464,8367600.0],["2009-08-19",14.5923,15.0653,14.5048,14.9777,10408400.0],["2009-08-20",14.9339,15.0741,14.75,14.842,5440000.0],["2009-08-21",15.039,15.1179,14.8989,15.0916,8145200.0],["2009-08-24",15.1529,15.3544,15.1047,15.2274,5789800.0],["2009-08-25",15.2974,15.5646,15.1792,15.5471,9342400.0],["2009-08-26",15.5077,15.7441,15.2624,15.3281,10547800.0],["2009-08-27",15.3193,15.5252,15.0478,15.5208,7904600.0],["2009-08-28",15.5909,15.7441,15.2799,15.4463,7792400.0],["2009-08-31",15.2668,15.3237,15.1223,15.2712,6879600.0],["2009-09-01",15.2712,15.569,14.9952,15.1354,9148800.0],["2009-09-02",15.0741,15.1354,14.8814,15.0609,5477400.0],["2009-09-03",15.0609,15.1485,14.8201,15.1485,5032800.0],["2009-09-04",15.1573,15.5471,15.1398,15.4989,6216400.0],["2009-09-08",15.5033,15.7704,15.5033,15.7529,6659000.0],["2009-09-09",15.8536,16.458,15.8536,16.4054,9476200.0],["2009-09-10",16.4624,16.5368,16.2741,16.4624,8472200.0],["2009-09-11",16.4142,16.5062,16.204,16.2609,8860800.0],["2009-09-14",16.2916,16.3923,16.1558,16.2697,10675000.0],["2009-09-15",16.2697,16.3354,16.1646,16.2522,7907400.0],["2009-09-16",16.3485,16.7514,16.2653,16.7208,7325400.0],["2009-09-17",16.6945,16.8697,16.6419,16.7777,6118400.0],["2009-09-18",16.9529,16.9529,16.6682,16.8565,6546000.0],["2009-09-21",16.8565,17.1237,16.8171,16.9923,5617800.0],["2009-09-22",17.1237,17.2375,16.9967,17.22,5076800.0],["2009-09-23",17.2288,17.2551,16.9178,16.931,7125200.0],["2009-09-24",17.0361,17.0536,16.5105,16.6069,7565000.0],["2009-09-25",16.6901,16.6901,16.458,16.5587,5868600.0],["2009-09-28",16.7339,17.0361,16.6069,16.9266,5979000.0],["2009-09-29",16.9266,17.1105,16.8171,16.9879,7448600.0],["2009-09-30",17.0273,17.1631,16.6069,16.931,8266200.0],["2009-10-01",17.0536,17.0536,16.3135,16.3178,7265400.0],["2009-10-02",16.2478,16.5281,16.0682,16.4361,5484200.0],["2009-10-05",16.5412,17.0098,16.4405,16.966,6826200.0],["2009-10-06",17.2113,17.347,17.0229,17.0799,8442600.0],["2009-10-07",17.128,17.3777,16.9222,17.347,8466000.0],["2009-10-08",17.4915,17.4915,17.0361,17.0799,8245800.0],["2009-10-09",16.9178,17.0886,16.7952,16.966,9386800.0],["2009-10-12",17.058,17.4521,17.0142,17.1937,6855200.0],["2009-10-13",17.1894,17.3864,17.0799,17.2988,4665800.0],["2009-10-14",17.4302,17.474,17.3207,17.3733,7421800.0],["2009-10-15",17.3514,17.5835,17.2726,17.5835,6404800.0],["2009-10-16",17.5047,17.5529,17.001,17.2551,6899200.0],["2009-10-19",17.3207,17.8638,17.128,17.6886,9620200.0],["2009-10-20",17.912,18.039,17.5835,18.0258,8661000.0],["2009-10-21",17.9777,18.2448,17.8682,17.9163,7151600.0],["2009-10-22",18.0784,18.1134,17.566,17.8988,7162400.0],["2009-10-23",17.693,18.0653,17.693,17.7456,5224800.0],["2009-10-26",17.7587,18.109,17.5616,17.5966,5534400.0],["2009-10-27",17.6536,17.8638,17.4784,17.5529,7634400.0],["2009-10-28",17.6054,17.6361,17.2945,17.3032,9957600.0],["2009-10-29",17.3908,17.6273,17.2419,17.6054,7153600.0],["2009-10-30",17.6317,17.6492,16.8916,16.9266,6994600.0],["2009-11-02",16.9573,17.3777,16.804,16.9923,10015800.0],["2009-11-03",18.2404,18.5689,17.8901,18.3806,20341400.0],["2009-11-04",18.7835,18.8711,18.3368,18.3368,10271000.0],["2009-11-05",18.5645,18.7966,18.3762,18.7353,5981400.0],["2009-11-06",18.3193,18.8317,18.3193,18.8317,5820600.0],["2009-11-09",18.8667,19.4316,18.8667,19.3572,7374600.0],["2009-11-10",19.2127,19.3616,18.9981,19.2389,5539800.0],["2009-11-11",19.3178,19.563,19.147,19.3484,4697200.0],["2009-11-12",19.2827,19.5937,19.2784,19.3353,5042800.0],["2009-11-13",19.3572,19.7032,19.3572,19.6331,5014400.0],["2009-11-16",19.6856,20.0141,19.5937,19.9484,7088400.0],["2009-11-17",19.9178,20.036,19.7732,20.0185,3590800.0],["2009-11-18",19.9484,20.0316,19.7776,19.9528,6216400.0],["2009-11-19",19.6944,19.7075,19.2127,19.3441,6304200.0],["2009-11-20",19.1951,19.3265,18.9981,19.1295,5541200.0],["2009-11-23",19.3046,19.7513,19.274,19.5367,7338800.0],["2009-11-24",19.5543,19.62,19.3835,19.5543,4836800.0],["2009-11-25",19.6462,19.6988,19.5105,19.6813,4823400.0],["2009-11-27",19.0506,19.1908,18.836,19.0462,3976200.0],["2009-11-30",19.0287,19.274,18.9236,19.2389,6591600.0],["2009-12-01",19.3309,19.9002,19.2389,19.7689,6671400.0],["2009-12-02",19.8608,20.0141,19.782,19.9265,5597400.0],["2009-12-03",19.8258,20.071,19.3397,19.3659,10735400.0],["2009-12-04",19.655,20.001,19.2959,19.4535,9132400.0],["2009-12-07",19.2477,19.6506,19.2039,19.3878,7266000.0],["2009-12-08",19.2696,19.401,19.0156,19.3397,8015400.0],["2009-12-09",19.274,19.3791,19.0769,19.309,5869200.0],["2009-12-10",19.3791,19.4754,19.2696,19.4097,5096400.0],["2009-12-11",19.4448,19.4842,19.0594,19.1119,5595800.0],["2009-12-14",19.1557,19.3178,19.0068,19.217,5566200.0],["2009-12-15",19.2214,19.2389,18.8711,18.8842,9067000.0],["2009-12-16",18.9324,19.3878,18.8798,19.2477,7100600.0],["2009-12-17",19.1514,19.2127,18.9849,19.1251,5385400.0],["2009-12-18",19.1601,19.4754,18.9981,19.4667,8333400.0],["2009-12-21",19.5499,19.8564,19.5105,19.8083,5366000.0],["2009-12-22",19.8871,20.1236,19.7951,20.0491,3770400.0],["2009-12-23",20.1499,20.2988,20.0579,20.255,4348600.0],["2009-12-24",20.3075,20.3207,20.1542,20.2462,1369600.0],["2009-12-28",20.3294,20.4126,20.1761,20.2418,3634600.0],["2009-12-29",20.2418,20.2462,19.909,19.9572,3100600.0],["2009-12-30",20.001,20.0272,19.7513,19.9178,3861000.0],["2009-12-31",19.9791,20.0973,19.8389,19.8521,2779000.0],["2010-01-04",19.9878,20.4959,19.9878,20.4959,5765200.0],["2010-01-05",20.5046,20.8681,20.2637,20.728,8993400.0],["2010-01-06",20.8155,20.9119,20.6097,20.728,6270400.0],["2010-01-07",20.7236,20.7936,19.8915,19.944,8054600.0],["2010-01-08",19.9747,20.5309,19.7382,20.5221,8536200.0],["2010-01-11",20.6491,20.6623,20.0535,20.3557,7103800.0],["2010-01-12",20.8024,21.236,20.5221,20.671,10575800.0],["2010-01-13",20.8024,21.4374,20.7323,21.363,8025800.0],["2010-01-14",21.2579,21.3586,20.9644,21.0696,5474800.0],["2010-01-15",21.0126,21.2623,20.8331,20.9864,6317800.0],["2010-01-19",20.9426,21.1703,20.8725,21.1571,5786600.0],["2010-01-20",20.9907,21.0783,20.4915,20.6535,6604400.0],["2010-01-21",20.7061,20.8462,20.3557,20.4959,8963000.0],["2010-01-22",20.4871,20.6229,19.6725,19.782,11094000.0],["2010-01-25",19.8827,19.9878,19.6243,19.8302,7615200.0],["2010-01-26",19.7382,20.2068,19.4929,19.9572,7274400.0],["2010-01-27",19.9002,20.2243,19.69,20.1849,6530800.0],["2010-01-28",20.071,20.1718,19.3178,19.5149,10321600.0],["2010-01-29",19.6375,19.9659,19.0857,19.1207,8996200.0],["2010-02-01",19.182,19.5718,19.1251,19.5718,6332000.0],["2010-02-02",19.5499,19.8258,19.3046,19.782,5989600.0],["2010-02-03",19.5586,19.8389,19.5017,19.782,3605200.0],["2010-02-04",19.5981,19.6331,18.8842,18.8842,8287200.0],["2010-02-05",18.8317,19.1382,18.4288,19.1207,8956000.0],["2010-02-08",18.9718,19.401,18.9587,19.1557,7368200.0],["2010-02-09",19.8083,20.4345,19.6594,20.3601,17385000.0],["2010-02-10",20.3513,20.4258,20.1718,20.2944,8277000.0],["2010-02-11",20.2594,20.6885,20.0535,20.6535,8110800.0],["2010-02-12",20.3645,20.7323,20.1849,20.6535,10075200.0],["2010-02-16",20.7367,21.1703,20.5002,20.7717,7406600.0],["2010-02-17",20.855,20.855,20.5791,20.6666,5900200.0],["2010-02-18",20.6842,20.7718,20.5878,20.7148,6124200.0],["2010-02-19",20.6754,20.9119,20.601,20.8068,7719200.0],["2010-02-22",20.925,20.925,20.5572,20.728,7004400.0],["2010-02-23",20.6141,20.7936,20.5615,20.6798,6853000.0],["2010-02-24",20.8068,21.144,20.7674,21.0958,8553000.0],["2010-02-25",20.7499,21.0958,20.5878,21.0914,8585600.0],["2010-02-26",21.0827,21.1221,20.9075,21.0783,7802600.0],["2010-03-01",21.2316,22.1162,21.0915,22.1075,14395800.0],["2010-03-02",22.1425,22.471,22.1425,22.3396,13258600.0],["2010-03-03",22.379,22.4097,21.7571,21.8272,9116000.0],["2010-03-04",21.8009,21.9673,21.4987,21.7352,7323200.0],["2010-03-05",21.8973,22.2389,21.7878,22.1907,5232600.0],["2010-03-08",22.2827,22.2827,21.8797,21.906,6663800.0],["2010-03-09",21.8973,22.1776,21.8228,22.0243,5581600.0],["2010-03-10",21.963,22.2827,21.9148,22.252,5765000.0],["2010-03-11",22.1338,22.3615,22.0812,22.3396,5664800.0],["2010-03-12",22.379,22.379,22.1951,22.2476,4135800.0],["2010-03-15",22.2126,22.3002,22.0462,22.2695,4662600.0],["2010-03-16",22.3133,22.4535,22.2476,22.4491,5143800.0],["2010-03-17",22.4885,22.7819,22.4885,22.6067,4141600.0],["2010-03-18",22.5936,22.7381,22.5192,22.6987,3874400.0],["2010-03-19",22.7907,22.8695,22.3265,22.4447,10245200.0],["2010-03-22",22.344,22.7819,22.3352,22.7162,4240600.0],["2010-03-23",22.817,23.0491,22.6243,23.0009,6509400.0],["2010-03-24",22.9483,23.071,22.725,22.7381,5459800.0],["2010-03-25",22.8432,22.9133,22.5104,22.5367,5899400.0],["2010-03-26",22.5191,22.6637,22.2564,22.3746,4883400.0],["2010-03-29",22.3133,22.506,22.2783,22.3965,3915600.0],["2010-03-30",22.4053,22.6199,22.344,22.5367,3819800.0],["2010-03-31",22.4009,22.5235,22.287,22.3265,4509000.0],["2010-04-01",22.4272,22.4622,22.0068,22.252,5647400.0],["2010-04-05",22.3921,22.8739,22.3002,22.7644,7066800.0],["2010-04-06",22.5892,23.0403,22.5717,22.8827,4534000.0],["2010-04-07",22.7688,22.817,22.3046,22.3834,6611200.0],["2010-04-08",22.2082,22.4272,21.9805,22.2871,4719800.0],["2010-04-09",22.3046,22.6505,22.252,22.6505,4872200.0],["2010-04-12",22.7206,22.852,22.5542,22.7556,5570600.0],["2010-04-13",22.9002,23.8023,22.8695,23.5045,14428600.0],["2010-04-14",23.6797,23.7498,23.5264,23.6184,6373200.0],["2010-04-15",23.5308,23.5571,23.325,23.5002,5555200.0],["2010-04-16",23.4783,23.5571,23.0797,23.1104,8633600.0],["2010-04-19",22.8082,22.8651,22.3659,22.7951,8352000.0],["2010-04-20",23.0053,23.2505,22.8389,23.2199,5381400.0],["2010-04-21",23.141,23.1542,22.9133,23.1104,4558800.0],["2010-04-22",22.8826,23.5527,22.7469,23.5133,5197000.0],["2010-04-23",23.6009,23.6447,23.1673,23.3556,6361000.0],["2010-04-26",23.4476,23.5308,23.2418,23.2987,4689600.0],["2010-04-27",23.1848,23.2856,22.506,22.5498,6648600.0],["2010-04-28",22.6067,22.6549,22.1031,22.3265,6562600.0],["2010-04-29",22.4228,22.9659,22.4097,22.7951,5186800.0],["2010-04-30",22.5498,23.0097,22.3834,22.3834,4886400.0],["2010-05-03",22.4447,22.8345,22.344,22.7819,6221800.0],["2010-05-04",23.3425,23.3425,22.2257,22.6856,13717000.0],["2010-05-05",22.5323,22.5498,20.9031,22.3308,9841000.0],["2010-05-06",22.1951,22.3922,20.1236,21.3498,11160200.0],["2010-05-07",21.0214,21.4725,20.3645,20.8112,14828400.0],["2010-05-10",21.4549,22.6856,21.1571,22.6856,12632800.0],["2010-05-11",22.3659,22.8739,22.0068,22.5191,9732400.0],["2010-05-12",22.5235,22.9921,22.4666,22.9878,8575400.0],["2010-05-13",22.9702,23.1629,22.6374,22.6681,5391600.0],["2010-05-14",22.5323,22.5454,21.4331,21.8491,11085400.0],["2010-05-17",21.9192,22.033,21.0915,21.6476,9112400.0],["2010-05-18",21.906,22.0549,21.3498,21.433,5659200.0],["2010-05-19",21.2666,21.6126,20.9119,21.2535,7546600.0],["2010-05-20",20.6842,21.0258,20.3557,20.5747,12100200.0],["2010-05-21",20.2156,21.6827,20.0798,21.6739,15526000.0],["2010-05-24",21.3717,21.6257,21.2272,21.2929,10661600.0],["2010-05-25",20.636,21.4856,20.5002,21.4812,9167600.0],["2010-05-26",21.6389,22.1162,21.3236,21.4112,6989600.0],["2010-05-27",21.8666,22.2301,21.7527,22.2301,5446200.0],["2010-05-28",22.0987,22.2432,21.7309,21.9148,5799200.0],["2010-06-01",21.3717,22.0856,21.3674,21.5206,5287800.0],["2010-06-02",21.5382,22.3308,21.3017,22.3308,6346000.0],["2010-06-03",22.3308,22.9352,22.2914,22.8783,10501200.0],["2010-06-04",22.4272,22.7863,21.9411,22.0024,9355400.0],["2010-06-07",22.0287,22.2257,21.6827,21.7309,6615200.0],["2010-06-08",21.6695,21.8141,21.2535,21.8009,8140600.0],["2010-06-09",21.8666,22.3046,21.7265,21.8184,6108200.0],["2010-06-10",22.2652,22.5586,22.0506,22.5279,6108400.0],["2010-06-11",22.1907,22.7206,22.1513,22.6812,2964200.0],["2010-06-14",22.8432,23.3819,22.8038,22.8301,6113800.0],["2010-06-15",22.8608,23.5746,22.852,23.5483,6900200.0],["2010-06-16",23.3644,23.7366,23.2812,23.6447,6839200.0],["2010-06-17",23.7585,23.7585,23.3075,23.5089,5875200.0],["2010-06-18",23.5045,23.8943,23.3688,23.4607,7400800.0],["2010-06-21",23.7848,24.0038,23.2111,23.36,6338200.0],["2010-06-22",23.4476,23.5308,22.852,22.9396,6742200.0],["2010-06-23",23.0053,23.1148,22.6724,22.8608,5507400.0],["2010-06-24",22.7206,22.9045,22.5235,22.6418,5571600.0],["2010-06-25",22.8345,23.4958,22.6637,23.0272,15751200.0],["2010-06-28",23.0753,23.36,22.9264,23.1542,8232400.0],["2010-06-29",22.5805,22.8038,21.9104,22.1381,7080200.0],["2010-06-30",22.0593,22.471,21.8228,21.9235,8827200.0],["2010-07-01",21.8798,22.1469,21.5732,22.0418,11059200.0],["2010-07-02",22.2914,22.2914,21.5031,21.6257,7159000.0],["2010-07-06",21.8885,22.0506,21.4506,21.709,7322800.0],["2010-07-07",21.8316,22.6812,21.7002,22.6418,8107200.0],["2010-07-08",22.8651,23.3688,22.817,23.0972,8835000.0],["2010-07-09",23.0578,23.4345,23.0228,23.4126,4818600.0],["2010-07-12",23.3337,23.6228,23.1848,23.3162,5244000.0],["2010-07-13",22.9702,23.9512,22.9659,23.5746,12217400.0],["2010-07-14",23.7235,23.7454,23.4301,23.5571,6073200.0],["2010-07-15",23.5308,23.7585,23.3206,23.7191,6791600.0],["2010-07-16",23.5527,23.8242,22.9834,23.0491,7680400.0],["2010-07-19",23.1104,23.6491,23.1104,23.5834,4848800.0],["2010-07-20",23.0972,23.8636,22.9921,23.8505,6303000.0],["2010-07-21",23.9863,23.9863,23.1454,23.2418,6759400.0],["2010-07-22",23.4564,23.7761,23.3294,23.6928,6804200.0],["2010-07-23",23.579,24.2534,23.4607,24.2359,8706000.0],["2010-07-26",24.2797,24.3804,24.0213,24.2228,5142600.0],["2010-07-27",24.3892,24.56,23.8286,23.9688,5871800.0],["2010-07-28",23.8768,24.0695,23.6928,23.7936,3328200.0],["2010-07-29",23.9688,24.1921,23.2812,23.6228,6236400.0],["2010-07-30",23.2812,24.0607,23.2812,23.8943,5518000.0],["2010-08-02",24.3104,24.4855,23.9512,24.2709,8139600.0],["2010-08-03",27.0913,28.0022,26.211,26.5483,22193400.0],["2010-08-04",26.5351,27.0431,26.4826,26.9643,6842600.0],["2010-08-05",26.4957,26.8329,26.4169,26.7147,6819200.0],["2010-08-06",26.303,26.7147,26.0753,26.684,6656800.0],["2010-08-09",26.741,26.9293,26.5395,26.8329,5618800.0],["2010-08-10",26.4475,26.9336,26.3337,26.7935,4996800.0],["2010-08-11",26.1935,26.2767,25.7556,25.9658,5516400.0],["2010-08-12",25.4884,25.9351,25.2257,25.8125,6211600.0],["2010-08-13",25.6242,25.7862,25.4534,25.5235,4125800.0],["2010-08-16",25.3921,25.7337,25.2038,25.6154,3293400.0],["2010-08-17",25.7512,26.4212,25.6767,26.2154,5732400.0],["2010-08-18",26.0884,26.6052,26.0446,26.268,5811800.0],["2010-08-19",26.0928,26.2986,25.7424,25.8694,5002800.0],["2010-08-20",25.8037,26.1497,25.6373,26.1059,5994800.0],["2010-08-23",26.2461,26.3775,25.8037,25.8651,4427800.0],["2010-08-24",25.6023,25.6505,25.2651,25.4928,5883600.0],["2010-08-25",25.195,25.5892,25.0811,25.4797,5547600.0],["2010-08-26",25.6023,25.611,25.16,25.1906,4978000.0],["2010-08-27",25.4096,25.6943,24.7658,25.6592,5390400.0],["2010-08-30",25.5366,25.7512,25.1819,25.1819,3615200.0],["2010-08-31",25.0286,25.4008,24.779,25.23,5323400.0],["2010-09-01",25.6811,26.3205,25.6505,26.1716,5320600.0],["2010-09-02",26.084,26.6928,26.0183,26.6796,5236000.0],["2010-09-03",26.7935,27.3278,26.7935,27.3147,6714800.0],["2010-09-07",27.2183,27.4417,27.1658,27.2533,5502200.0],["2010-09-08",27.3541,27.976,27.2446,27.7044,5513000.0],["2010-09-09",27.9847,28.0154,26.8329,27.0387,8483200.0],["2010-09-10",27.1439,27.4154,27.03,27.3979,4330600.0],["2010-09-13",27.6781,28.2168,27.6781,27.9803,5058600.0],["2010-09-14",27.9584,28.2475,27.8884,28.1249,4361600.0],["2010-09-15",27.9409,28.0241,27.1395,27.7745,9022400.0],["2010-09-16",27.7876,27.8358,27.5687,27.8227,4020000.0],["2010-09-17",27.9322,28.0942,27.8227,28.0767,6283600.0],["2010-09-20",28.2387,28.3044,27.6344,28.1117,8772200.0],["2010-09-21",28.0942,28.138,27.5643,27.8052,6802000.0],["2010-09-22",27.6869,27.9146,27.1701,27.3409,6659800.0],["2010-09-23",27.1789,27.8402,27.1526,27.6475,7073200.0],["2010-09-24",28.0723,28.2694,27.9584,28.1249,4722400.0],["2010-09-27",28.1117,28.1511,27.8621,27.9584,3499200.0],["2010-09-28",28.138,28.6197,27.792,28.5409,5978000.0],["2010-09-29",28.3964,28.6241,28.173,28.3614,4566600.0],["2010-09-30",28.5759,28.7949,27.9979,28.2343,4326200.0],["2010-10-01",28.5847,29.373,28.5103,28.8168,6752200.0],["2010-10-04",28.8606,28.8781,28.046,28.3132,3762200.0],["2010-10-05",28.5409,28.9789,28.5103,28.8781,6121400.0],["2010-10-06",28.7818,28.8694,28.138,28.3307,4920800.0],["2010-10-07",28.4183,28.4533,27.9672,28.1599,4027400.0],["2010-10-08",28.2431,28.2957,27.7964,28.1161,4890400.0],["2010-10-11",28.3,28.7949,27.792,27.8621,6598600.0],["2010-10-12",27.8577,28.4402,27.446,28.392,5711400.0],["2010-10-13",28.5716,28.9482,28.5278,28.6416,5436000.0],["2010-10-14",28.5935,28.7292,28.392,28.4621,4377200.0],["2010-10-15",28.6811,29.246,28.611,29.1453,9965200.0],["2010-10-18",29.1934,29.2329,28.9351,29.119,5064200.0],["2010-10-19",28.7818,28.8869,28.2475,28.4796,4162800.0],["2010-10-20",28.5891,29.0883,28.554,28.9613,3669800.0],["2010-10-21",29.2548,29.9073,29.084,29.3774,6183600.0],["2010-10-22",29.3861,29.8898,29.2372,29.7628,3424400.0],["2010-10-25",30.0431,30.1613,29.4037,29.4562,4186400.0],["2010-10-26",29.2986,29.6971,29.0402,29.2986,3887600.0],["2010-10-27",29.0883,29.2504,28.6986,28.9088,7035200.0],["2010-10-28",29.3818,29.5088,28.7073,29.4212,5708600.0],["2010-10-29",29.3555,29.3555,28.5453,28.5497,7914600.0],["2010-11-01",29.2942,29.2986,27.0957,28.484,14457200.0],["2010-11-02",28.8475,28.9438,28.3,28.7073,4906800.0],["2010-11-03",28.8168,28.8212,27.8971,28.1424,6605400.0],["2010-11-04",28.3263,28.4489,28.0066,28.1511,6854600.0],["2010-11-05",28.1818,28.2475,27.6387,27.7482,5696400.0],["2010-11-08",27.5818,27.6869,27.4154,27.5862,5341400.0],["2010-11-09",27.7,28.2913,27.5906,27.7876,6102600.0],["2010-11-10",27.7132,28.0504,27.4767,27.8446,6373400.0],["2010-11-11",27.4986,28.0154,27.3453,27.9365,4896800.0],["2010-11-12",27.6738,27.884,27.1964,27.6913,4289200.0],["2010-11-15",27.7701,28.0504,27.6694,27.7745,4507800.0],["2010-11-16",27.3935,27.6168,26.8285,27.0431,6084000.0],["2010-11-17",26.9906,27.5468,26.938,27.4942,5980800.0],["2010-11-18",27.8927,28.6285,27.8008,28.3219,7773400.0],["2010-11-19",28.3526,28.6898,28.1862,28.5716,6187200.0],["2010-11-22",28.3438,28.9263,28.2475,28.8956,4420200.0],["2010-11-23",28.519,28.6986,28.2606,28.6197,5183200.0],["2010-11-24",28.7774,28.9701,28.6635,28.9569,3734200.0],["2010-11-26",28.7642,29.1672,28.6372,29.0139,1661600.0],["2010-11-29",28.8124,28.8518,28.3307,28.7424,3970600.0],["2010-11-30",28.3526,28.6022,28.3219,28.4577,3731800.0],["2010-12-01",28.7511,29.3204,28.7511,29.2942,4308000.0],["2010-12-02",29.3423,30.5029,29.2548,30.3584,7400400.0],["2010-12-03",30.262,30.5248,30.1087,30.354,4833000.0],["2010-12-06",30.7525,31.2211,30.4679,30.5686,6031600.0],["2010-12-07",30.9671,31.0941,30.2182,30.2971,4010800.0],["2010-12-08",30.4153,30.6518,30.3277,30.6168,2618400.0],["2010-12-09",30.7044,30.9803,30.6781,30.9146,3306400.0],["2010-12-10",30.9321,30.9846,30.6562,30.7919,3273600.0],["2010-12-13",31.0109,31.0941,30.6606,30.7788,3813000.0],["2010-12-14",30.7919,30.9058,30.4153,30.516,4175000.0],["2010-12-15",30.5073,30.6562,30.2007,30.3233,4924600.0],["2010-12-16",30.3277,30.9014,30.2357,30.8357,4612200.0],["2010-12-17",31.1117,31.8167,30.9846,31.7073,11690200.0],["2010-12-20",32.0357,32.1014,31.4576,31.6635,5238800.0],["2010-12-21",31.8518,31.9656,31.6328,31.9043,3452000.0],["2010-12-22",32.0094,32.0489,31.8299,31.8912,2506400.0],["2010-12-23",31.7992,31.9262,31.7248,31.8956,1831000.0],["2010-12-27",31.8518,32.1715,31.5802,32.0094,1384400.0],["2010-12-28",31.9919,32.1715,31.9087,32.0357,1931800.0],["2010-12-29",32.0138,32.6313,31.9788,32.478,2831000.0],["2010-12-30",32.4649,32.7539,32.3029,32.3379,2432200.0],["2010-12-31",32.3029,32.3992,32.0576,32.097,2594200.0],["2011-01-03",32.4693,33.2225,32.4605,33.0036,5809800.0],["2011-01-04",33.1174,33.1174,32.224,32.478,6062200.0],["2011-01-05",32.351,33.3714,32.351,33.3671,4636400.0],["2011-01-06",33.389,33.4415,32.8897,33.0693,4410200.0],["2011-01-07",32.8415,33.0736,32.5656,32.8853,4295000.0],["2011-01-10",32.8897,33.135,32.6795,32.9948,3674800.0],["2011-01-11",33.0605,33.1525,32.8809,33.0693,3853800.0],["2011-01-12",33.3714,33.4152,32.8459,32.951,3950400.0],["2011-01-13",32.7408,32.9992,32.2065,32.6664,6447200.0],["2011-01-14",32.6269,32.9028,32.5612,32.8503,4769600.0],["2011-01-18",32.9861,33.4809,32.9685,33.0693,4725400.0],["2011-01-19",33.0649,33.0649,32.3116,32.6488,4296200.0],["2011-01-20",32.4561,32.7058,32.0795,32.2372,4190200.0],["2011-01-21",32.3729,32.6445,31.9175,31.9919,4613000.0],["2011-01-24",32.0269,32.662,32.0269,32.5262,4015400.0],["2011-01-25",32.3029,32.316,31.7817,32.1233,2941200.0],["2011-01-26",32.0795,32.2634,31.9087,32.0664,6075800.0],["2011-01-27",32.0707,32.1758,31.97,32.0445,3460600.0],["2011-01-28",32.1145,32.1671,30.9408,31.37,4453600.0],["2011-01-31",31.5102,32.2503,31.4138,31.9481,3943400.0],["2011-02-01",32.1277,33.0649,32.1058,32.9992,5812600.0],["2011-02-02",32.8678,33.3539,32.8415,33.3539,5101400.0],["2011-02-03",33.2839,33.4984,32.7364,32.7934,6007400.0],["2011-02-04",32.8897,33.1087,32.4124,33.0299,6815000.0],["2011-02-07",32.4167,33.4765,32.2459,32.7233,8263000.0],["2011-02-08",32.8766,33.7568,32.3861,33.6036,6074400.0],["2011-02-09",33.3758,33.4678,32.4167,32.5043,5469400.0],["2011-02-10",32.2985,33.0123,32.2328,32.9992,3931200.0],["2011-02-11",32.8853,33.0824,32.5569,33.0649,3186600.0],["2011-02-14",32.9948,33.459,32.9861,33.4503,3188000.0],["2011-02-15",33.3014,33.6692,33.2357,33.5028,4024000.0],["2011-02-16",33.5641,33.6693,33.297,33.5641,3352000.0],["2011-02-17",33.2795,33.8357,33.2707,33.6692,2730600.0],["2011-02-18",33.6824,34.0459,33.4547,34.0415,5272400.0],["2011-02-22",33.5729,33.7393,33.0474,33.0868,5366600.0],["2011-02-23",32.8634,32.9466,32.0795,32.3686,6523200.0],["2011-02-24",32.3729,32.8853,32.2853,32.8152,5798600.0],["2011-02-25",32.9335,33.5466,32.8459,33.5072,3736600.0],["2011-02-28",33.6868,33.77,33.1306,33.6649,4183400.0],["2011-03-01",33.7437,33.8313,32.5788,32.6225,5517600.0],["2011-03-02",32.5656,33.0955,32.3992,32.6576,4552600.0],["2011-03-03",32.8678,33.8094,32.8021,33.6517,4101200.0],["2011-03-04",33.6911,33.713,33.0079,33.424,3165000.0],["2011-03-07",33.6036,33.6386,33.008,33.2444,4728200.0],["2011-03-08",33.1875,34.1422,33.135,34.0678,4677800.0],["2011-03-09",33.8707,34.4619,33.8313,34.3393,7330200.0],["2011-03-10",33.8882,34.0546,33.2882,33.332,6965600.0],["2011-03-11",33.3058,33.586,32.8021,33.4459,4482000.0],["2011-03-14",33.1262,33.4152,32.7539,33.0079,2490200.0],["2011-03-15",31.8255,32.6182,30.8883,32.408,5153000.0],["2011-03-16",32.2415,32.5043,31.6985,31.9394,4661400.0],["2011-03-17",32.4824,32.789,32.0576,32.7145,4179800.0],["2011-03-18",33.0868,33.1262,32.2897,32.4912,6421800.0],["2011-03-21",32.8853,33.2006,32.7496,33.113,3638800.0],["2011-03-22",33.1087,33.9145,33.043,33.6649,5288000.0],["2011-03-23",33.6649,33.7963,33.0649,33.6649,3457800.0],["2011-03-24",33.9408,34.9524,33.8006,34.9437,5271200.0],["2011-03-25",35.2327,35.548,35.0488,35.0488,6473200.0],["2011-03-28",35.1714,35.2327,34.821,34.8473,3877600.0],["2011-03-29",34.8429,35.4429,34.6634,35.4429,3012600.0],["2011-03-30",35.7057,35.8152,35.5305,35.7583,3016200.0],["2011-03-31",35.6969,35.8458,35.5699,35.6488,3205200.0],["2011-04-01",35.8371,36.2881,35.605,36.0911,3482800.0],["2011-04-04",36.1568,36.2444,35.8502,36.0648,2722600.0],["2011-04-05",35.9685,36.1699,35.8064,35.9159,3696800.0],["2011-04-06",36.2268,36.2268,35.3028,35.6444,3178400.0],["2011-04-07",35.5524,35.8283,35.2196,35.3904,2872000.0],["2011-04-08",35.5218,35.5436,34.8517,35.1495,3000400.0],["2011-04-11",35.3422,35.5305,35.0532,35.2546,2843000.0],["2011-04-12",35.0751,35.2897,34.7948,35.0006,3334400.0],["2011-04-13",35.294,35.3685,34.8999,35.1451,2984800.0],["2011-04-14",34.821,35.4867,34.7378,35.3772,3740200.0],["2011-04-15",34.5846,34.821,34.1685,34.4751,12208000.0],["2011-04-18",34.0503,34.1685,33.6211,34.1466,5146800.0],["2011-04-19",34.1028,34.7334,34.0984,34.7203,3364200.0],["2011-04-20",35.4605,35.9378,35.2371,35.9291,3936400.0],["2011-04-21",35.9203,36.3188,35.8721,36.1174,3484600.0],["2011-04-25",36.3057,36.3057,35.5305,35.8371,3235400.0],["2011-04-26",35.9597,36.0429,35.6269,35.8896,5000000.0],["2011-04-27",35.9728,35.9728,35.4473,35.8195,4525000.0],["2011-04-28",35.7232,36.1524,35.4911,35.6663,2800000.0],["2011-04-29",35.513,36.4502,35.4298,36.3057,6076000.0],["2011-05-02",36.5465,36.5597,35.9334,36.0035,4608400.0],["2011-05-03",34.2342,34.2736,32.2196,33.9495,28605200.0],["2011-05-04",33.9276,34.3743,33.4152,33.84,7479200.0],["2011-05-05",33.7262,34.1773,33.3714,33.5116,6200000.0],["2011-05-06",34.0108,34.2867,33.4196,33.6211,6824000.0],["2011-05-09",33.6167,34.1597,33.5685,33.9057,2832200.0],["2011-05-10",34.0765,34.3918,33.8532,34.3612,3389800.0],["2011-05-11",34.4838,34.4882,33.2576,33.6123,4200000.0],["2011-05-12",33.4984,34.1773,33.3364,34.1641,4000000.0],["2011-05-13",34.0853,34.1072,33.4897,33.4897,3243400.0],["2011-05-16",33.1525,33.3802,32.2328,32.2985,6311200.0],["2011-05-17",32.0269,32.3642,31.7029,32.2853,6647400.0],["2011-05-18",32.1978,32.3204,31.7073,32.1321,6788800.0],["2011-05-19",32.2941,32.3861,31.9832,32.2722,5809600.0],["2011-05-20",32.1977,32.697,32.1452,32.4299,4291000.0],["2011-05-23",31.808,31.9131,31.3963,31.6153,6612000.0],["2011-05-24",31.6897,31.9218,31.6065,31.8299,3868200.0],["2011-05-25",31.7773,32.4517,31.5627,32.2985,4510600.0],["2011-05-26",32.5788,33.1218,32.4211,32.9554,6665400.0],["2011-05-27",32.8809,33.1131,32.6269,32.7452,3314600.0],["2011-05-31",33.0211,33.4415,32.9554,33.3014,4464200.0],["2011-06-01",33.1875,33.4415,32.57,32.5875,4169800.0],["2011-06-02",32.8328,33.1174,32.5744,33.0036,5365800.0],["2011-06-03",32.5481,32.8371,32.3204,32.3247,4211600.0],["2011-06-06",32.2853,32.7758,32.2153,32.4999,5188800.0],["2011-06-07",32.5831,32.859,32.4868,32.5131,3276600.0],["2011-06-08",32.3686,32.4342,31.8255,31.8956,3903200.0],["2011-06-09",31.9569,32.4474,31.8824,32.2284,3281600.0],["2011-06-10",32.1496,32.189,31.8167,31.97,3836400.0],["2011-06-13",31.9613,32.1715,30.9584,30.9671,7871200.0],["2011-06-14",31.2211,31.2868,30.1044,30.8927,12476600.0],["2011-06-15",30.5817,30.6737,29.5876,29.6051,11679800.0],["2011-06-16",29.6051,29.8285,28.2037,28.7029,14779000.0],["2011-06-17",29.1453,30.1963,29.0577,29.627,15219800.0],["2011-06-20",29.2066,29.7847,29.1891,29.7409,5786400.0],["2011-06-21",29.8109,31.5846,29.8066,31.5583,11381000.0],["2011-06-22",31.4532,31.8999,31.1686,31.3832,6509000.0],["2011-06-23",30.9846,31.6372,30.7131,31.5759,5389800.0],["2011-06-24",31.6153,32.7539,31.0635,31.1554,7237800.0],["2011-06-27",31.1029,31.6459,30.9146,31.4795,4786600.0],["2011-06-28",31.624,32.1452,31.5145,31.9043,6217400.0],["2011-06-29",32.2459,32.3423,31.7686,32.0051,4052400.0],["2011-06-30",32.1627,32.4649,32.0269,32.1189,4638400.0],["2011-07-01",32.1802,32.7846,32.0226,32.7583,4333400.0],["2011-07-05",32.6445,33.1568,32.5569,33.1393,4032000.0],["2011-07-06",33.1087,33.332,33.0824,33.2839,3719600.0],["2011-07-07",33.5773,34.0327,33.5729,33.9933,4591800.0],["2011-07-08",33.6649,33.989,33.078,33.4503,4346400.0],["2011-07-11",33.1087,33.3758,32.5656,32.7408,3550000.0],["2011-07-12",32.1364,32.443,31.8342,32.2065,6206000.0],["2011-07-13",32.4605,32.9335,32.2591,32.4167,4311000.0],["2011-07-14",32.6795,33.0955,31.8868,31.9613,4444000.0],["2011-07-15",32.2153,32.478,32.0182,32.4342,4534800.0],["2011-07-18",32.2766,32.281,31.5233,31.6897,3179200.0],["2011-07-19",32.0664,32.6795,32.0576,32.6094,3161800.0],["2011-07-20",32.5218,32.57,31.9525,31.9875,3343800.0],["2011-07-21",32.1145,32.5612,31.8956,32.1671,3841200.0],["2011-07-22",32.2196,32.478,32.0664,32.3072,2646400.0],["2011-07-25",32.0094,32.6401,31.9744,32.5481,3542400.0],["2011-07-26",32.5481,32.57,32.0094,32.2853,4247600.0],["2011-07-27",32.0138,32.0488,30.3146,30.6036,7058200.0],["2011-07-28",30.6255,30.989,30.4372,30.5554,4883000.0],["2011-07-29",30.2226,30.7,29.9467,30.5992,5853600.0],["2011-08-01",30.8752,31.3788,30.4241,30.9627,8041400.0],["2011-08-02",31.843,32.6226,30.7832,30.8182,13047200.0],["2011-08-03",30.9934,32.0007,30.9934,31.843,8725200.0],["2011-08-04",31.2649,31.4839,30.1044,30.1263,8866600.0],["2011-08-05",30.3715,30.7,28.8606,29.754,10671000.0],["2011-08-08",28.7161,29.3292,26.9555,26.9687,11750800.0],["2011-08-09",27.5687,28.4095,26.1453,28.4051,12854000.0],["2011-08-10",27.7745,28.0241,26.522,26.6402,10535600.0],["2011-08-11",26.7453,27.8708,26.7453,27.5862,9990600.0],["2011-08-12",27.7088,28.4358,27.1964,28.2913,6508800.0],["2011-08-15",28.1643,28.427,27.4504,27.9979,7357800.0],["2011-08-16",27.6913,27.757,26.9862,27.4723,8876800.0],["2011-08-17",27.573,27.7132,26.9862,27.2884,6514000.0],["2011-08-18",26.2899,26.4344,23.6184,23.8505,20362000.0],["2011-08-19",23.4739,25.0549,23.4476,24.0914,15848600.0],["2011-08-22",24.7746,25.6505,24.5249,24.7308,12147600.0],["2011-08-23",24.7921,26.176,24.6914,26.1541,7860600.0],["2011-08-24",26.0227,26.7147,25.7512,26.4607,7850200.0],["2011-08-25",26.395,26.7979,25.6023,25.9264,7423600.0],["2011-08-26",25.8475,26.868,25.449,26.6446,8486000.0],["2011-08-29",26.9993,27.6168,26.811,27.6168,5089000.0],["2011-08-30",27.4723,27.6913,27.0431,27.503,4605000.0],["2011-08-31",27.5424,27.9322,27.5249,27.7876,5994000.0],["2011-09-01",28.2343,28.3745,27.5249,27.6387,7471000.0],["2011-09-02",27.1044,27.3628,26.6709,26.7585,4820400.0],["2011-09-06",25.9658,26.4782,25.4665,26.4388,6657000.0],["2011-09-07",26.9336,28.138,26.7628,28.1292,10611600.0],["2011-09-08",27.9672,28.2387,26.8329,27.1614,7570000.0],["2011-09-09",26.8329,27.2227,26.4344,26.6227,8727600.0],["2011-09-12",26.2023,26.9424,26.1147,26.9336,7658400.0],["2011-09-13",27.0738,27.2052,26.7059,27.1351,6477800.0],["2011-09-14",27.3322,28.3176,27.2621,27.9979,11295800.0],["2011-09-15",28.2957,28.5978,28.103,28.5146,6820800.0],["2011-09-16",28.5891,28.8081,28.1906,28.5716,4927000.0],["2011-09-19",28.1117,28.2738,27.7701,28.046,5808800.0],["2011-09-20",28.2431,28.7774,27.9584,28.0329,5349800.0],["2011-09-21",28.0898,28.5935,27.5074,27.5249,5202200.0],["2011-09-22",26.6446,26.9643,26.2023,26.6621,7615600.0],["2011-09-23",26.4782,27.6081,26.2767,27.3891,5767400.0],["2011-09-26",27.4986,28.0942,26.9687,28.0504,5379200.0],["2011-09-27",28.6066,30.008,28.4708,29.1321,8355600.0],["2011-09-28",29.2329,29.4343,28.4008,28.4884,6538200.0],["2011-09-29",28.992,29.2898,27.9716,28.4884,5807200.0],["2011-09-30",28.1292,28.5759,27.446,27.4592,7263200.0],["2011-10-03",27.284,27.8095,26.6446,26.868,7948600.0],["2011-10-04",26.465,27.5818,26.2548,27.538,8482600.0],["2011-10-05",27.5468,28.0373,27.2271,27.9278,5123600.0],["2011-10-06",27.8314,28.8869,27.5074,28.8869,5047400.0],["2011-10-07",28.9044,29.1759,28.4533,28.738,4973000.0],["2011-10-10",29.2723,29.8241,29.1102,29.7234,4561200.0],["2011-10-11",29.5131,29.8635,29.1146,29.5526,6447600.0],["2011-10-12",30.4679,32.1671,30.4679,31.208,12542800.0],["2011-10-13",31.1029,31.2386,30.6912,31.1029,4900200.0],["2011-10-14",31.4927,31.8518,31.3175,31.6284,4331400.0],["2011-10-17",31.6372,31.7073,30.9321,31.243,4105400.0],["2011-10-18",31.2124,31.6197,30.5029,31.3262,5724400.0],["2011-10-19",31.1773,31.4357,30.6518,30.7919,3840200.0],["2011-10-20",30.2139,30.6343,29.6796,30.3759,6236200.0],["2011-10-21",30.6781,30.897,30.4547,30.7525,5941200.0],["2011-10-24",30.8357,31.5452,30.7525,31.2868,4400800.0],["2011-10-25",31.2343,31.3262,30.6211,30.7131,3450800.0],["2011-10-26",31.335,31.4226,30.1482,31.1335,5167600.0],["2011-10-27",32.535,33.9145,32.2503,33.5335,8244600.0],["2011-10-28",33.3846,33.6605,32.8809,33.1393,4471200.0],["2011-10-31",32.662,32.7145,31.6766,31.8605,7838000.0],["2011-11-01",31.4094,31.5189,30.8752,31.0591,6007200.0],["2011-11-02",29.8416,31.0635,29.6796,30.6211,12851800.0],["2011-11-03",31.1467,31.2824,30.2533,31.1949,9534200.0],["2011-11-04",30.9452,31.1554,30.4985,31.024,4030000.0],["2011-11-07",30.9365,31.1248,30.2401,30.8664,5083400.0],["2011-11-08",31.0941,31.497,30.8883,31.2518,4715400.0],["2011-11-09",30.3233,30.3628,29.5832,29.5963,6656000.0],["2011-11-10",29.7803,30.0825,29.1365,29.4912,6788600.0],["2011-11-11",29.7934,30.262,29.7934,30.1394,4183400.0],["2011-11-14",30.1263,30.1701,29.5613,29.6051,3595600.0],["2011-11-15",29.5613,30.5905,29.4912,30.4679,6282200.0],["2011-11-16",30.0825,30.6606,29.7409,29.9555,11754400.0],["2011-11-17",29.8591,30.1,29.2372,29.4037,5498000.0],["2011-11-18",29.2767,29.4562,28.7774,29.0051,4702600.0],["2011-11-21",28.4665,28.5584,27.8971,28.3394,4268800.0],["2011-11-22",28.1249,28.7511,28.046,28.5409,4916400.0],["2011-11-23",28.2212,28.2475,27.122,27.1307,6269600.0],["2011-11-25",26.9424,27.7438,26.9424,27.3628,2159800.0],["2011-11-28",27.5818,28.4665,27.5818,28.3307,5040000.0],["2011-11-29",28.6635,29.0927,28.1292,28.3701,4989200.0],["2011-11-30",29.211,29.6533,29.1628,29.4956,7226600.0],["2011-12-01",29.3774,29.7102,29.1409,29.6007,4532000.0],["2011-12-02",29.8547,30.3671,29.6927,29.9993,5167000.0],["2011-12-05",30.5511,31.0241,30.0606,30.6387,7172800.0],["2011-12-06",30.8226,30.9233,30.3452,30.608,4207600.0],["2011-12-07",30.4065,30.7,29.6752,30.5554,4693200.0],["2011-12-08",30.2445,30.2839,29.3993,29.4912,5451800.0],["2011-12-09",29.6752,30.516,29.5832,30.3847,3951600.0],["2011-12-12",29.9774,29.9993,29.3467,29.535,3982800.0],["2011-12-13",29.6708,30.0781,29.0883,29.3029,3483800.0],["2011-12-14",29.0139,29.1365,28.3832,28.5015,4200400.0],["2011-12-15",28.865,29.1978,28.6373,28.7029,4594200.0],["2011-12-16",28.6241,29.3642,28.5584,28.681,8933800.0],["2011-12-19",28.8694,29.1715,28.0066,28.0942,3681400.0],["2011-12-20",28.6635,29.6927,28.554,29.6182,4634000.0],["2011-12-21",29.084,29.1803,27.3716,27.8008,10335600.0],["2011-12-22",27.9103,28.3701,27.9015,28.1161,4089400.0],["2011-12-23",28.3176,28.3657,28.0898,28.2738,2309200.0],["2011-12-27",28.1949,28.4139,28.0373,28.1117,2102000.0],["2011-12-28",28.0592,28.2825,27.5862,27.665,3105200.0],["2011-12-29",27.7833,27.8971,27.573,27.8796,2759600.0],["2011-12-30",27.7964,28.3132,27.7964,28.1643,3196800.0],["2012-01-03",29.1847,29.6051,28.7161,28.7818,5370200.0],["2012-01-04",28.7292,28.957,28.4314,28.8869,3759600.0],["2012-01-05",28.7292,29.5832,28.4446,29.4694,6832400.0],["2012-01-06",29.4518,29.592,28.9964,29.084,4095400.0],["2012-01-09",29.1847,29.3423,28.9175,29.1847,4280400.0],["2012-01-10",29.5526,30.7306,29.5219,30.5511,9097800.0],["2012-01-11",30.5292,30.9715,30.3759,30.7788,6117400.0],["2012-01-12",29.5788,30.3496,29.4518,30.2664,9153400.0],["2012-01-13",30.1963,30.2357,29.6095,29.9292,4402800.0],["2012-01-17",30.4941,30.6255,29.8679,29.9686,3972000.0],["2012-01-18",29.8416,30.3759,29.6708,30.3715,3956600.0],["2012-01-19",30.5642,31.0416,30.481,30.5773,4061200.0],["2012-01-20",30.5817,30.9846,30.5248,30.7306,4696600.0],["2012-01-23",30.8095,31.0547,30.6518,30.9233,5159800.0],["2012-01-24",30.8051,31.2255,30.6649,31.173,2971800.0],["2012-01-25",31.2474,31.5102,30.8051,31.4313,3324000.0],["2012-01-26",31.5277,31.7423,31.0328,31.1949,2777400.0],["2012-01-27",31.1335,31.3919,30.9934,31.2386,2223800.0],["2012-01-30",30.897,31.1817,30.8095,31.0897,1974000.0],["2012-01-31",31.2255,31.5102,31.0897,31.4226,2796400.0],["2012-02-01",31.8299,32.1408,31.589,31.9569,4709800.0],["2012-02-02",32.0488,32.2591,31.7204,31.7992,2904000.0],["2012-02-03",32.2284,32.4912,32.0707,32.1233,3323400.0],["2012-02-06",31.8693,32.0138,31.5583,31.6941,4916400.0],["2012-02-07",31.7817,32.0138,31.081,31.5365,6617800.0],["2012-02-08",30.5511,31.8255,30.5029,30.9846,12996800.0],["2012-02-09",31.0897,31.4007,30.7876,30.954,5233800.0],["2012-02-10",30.7876,30.8489,30.481,30.6912,5383600.0],["2012-02-13",30.8226,31.0591,30.6606,30.9408,3572600.0],["2012-02-14",30.8138,30.9978,30.5686,30.9846,3387200.0],["2012-02-15",31.1029,31.3394,30.7,30.9715,5944200.0],["2012-02-16",30.9146,31.5583,30.9146,31.5146,3502200.0],["2012-02-17",31.5233,31.6722,30.954,31.1292,4981200.0],["2012-02-21",31.2211,31.3438,30.8752,30.9233,3630200.0],["2012-02-22",30.8576,31.2605,30.8445,31.1554,2917000.0],["2012-02-23",31.0941,31.1292,30.7438,30.9189,4333800.0],["2012-02-24",31.0985,31.6722,31.0854,31.6109,4616200.0],["2012-02-27",31.3525,31.6985,31.1992,31.5321,2869000.0],["2012-02-28",31.7248,31.7335,31.1949,31.335,2963400.0],["2012-02-29",31.3919,31.4445,31.0635,31.0722,3431200.0],["2012-03-01",31.2912,31.37,31.0985,31.2562,3173000.0],["2012-03-02",31.3131,31.3744,31.0153,31.243,2891000.0],["2012-03-05",31.0941,31.3656,31.0722,31.2868,3781400.0],["2012-03-06",30.9978,31.2518,30.7263,30.827,4129400.0],["2012-03-07",30.9277,31.2167,30.7306,31.1335,2440400.0],["2012-03-08",31.3131,31.9831,31.2868,31.9087,3785000.0],["2012-03-09",31.9,31.9656,31.7204,31.8386,3464400.0],["2012-03-12",31.7423,31.9613,31.5277,31.8824,2289400.0],["2012-03-13",31.97,33.1262,31.9525,33.1218,6965600.0],["2012-03-14",33.0649,33.2444,32.8371,32.9817,4518200.0],["2012-03-15",32.8897,33.4371,32.8678,33.3977,3985600.0],["2012-03-16",33.5379,33.7349,33.5028,33.6824,6825000.0],["2012-03-19",33.5729,33.678,33.2576,33.3671,2478200.0],["2012-03-20",33.1218,33.2182,32.8459,33.1831,3040200.0],["2012-03-21",33.1612,33.7349,33.0649,33.6955,3813400.0],["2012-03-22",33.4634,33.5203,33.1744,33.4459,4008400.0],["2012-03-23",33.516,33.7131,33.1612,33.4503,3742000.0],["2012-03-26",33.6211,34.024,33.4065,34.0152,2891200.0],["2012-03-27",34.1335,34.1597,33.8707,33.9014,2858000.0],["2012-03-28",33.8225,33.8225,33.3058,33.459,3154000.0],["2012-03-29",33.2751,33.4459,33.0255,33.4152,3174200.0],["2012-03-30",33.6999,33.8576,33.2751,33.6999,3624200.0],["2012-04-02",33.5992,34.094,33.332,33.7262,3902000.0],["2012-04-03",33.5773,33.6824,33.1875,33.4196,3424800.0],["2012-04-04",33.0824,33.5028,33.0036,33.4065,3347800.0],["2012-04-05",33.3101,33.8619,33.1875,33.8488,3091600.0],["2012-04-09",33.3189,33.3583,32.9948,33.2444,3219600.0],["2012-04-10",33.1656,33.262,32.6926,32.7671,4775400.0],["2012-04-11",32.9554,33.4722,32.8415,33.0079,3707000.0],["2012-04-12",33.1831,33.6561,33.1087,33.6167,3329400.0],["2012-04-13",32.3554,32.9729,32.0576,32.3204,12157600.0],["2012-04-16",32.443,32.5919,31.7204,31.8386,5433800.0],["2012-04-17",32.0532,32.6795,31.9832,32.5174,3953800.0],["2012-04-18",32.2853,32.3948,31.7248,31.8255,4364000.0],["2012-04-19",31.7554,32.0269,31.3394,31.4883,5159800.0],["2012-04-20",31.6197,31.7598,31.3481,31.3613,4931400.0],["2012-04-23",31.0503,31.5802,30.643,31.4313,7096200.0],["2012-04-24",31.589,32.0795,31.4795,31.7029,4830800.0],["2012-04-25",31.6197,31.9656,31.3876,31.5802,5031200.0],["2012-04-26",31.5584,32.3335,31.427,32.1452,3941800.0],["2012-04-27",32.3729,32.6751,31.9175,32.3992,2414800.0],["2012-04-30",32.351,32.408,31.9175,32.1145,3159800.0],["2012-05-01",32.1058,32.4824,31.9087,32.1364,2694600.0],["2012-05-02",31.8518,32.0401,31.6635,31.8999,3434600.0],["2012-05-03",31.8824,31.8824,31.0766,31.1335,4886000.0],["2012-05-04",30.8752,30.954,30.4504,30.5073,6636000.0],["2012-05-07",26.7147,26.8242,24.3936,24.6563,76133200.0],["2012-05-08",25.1556,26.5001,25.0373,26.4081,28907800.0],["2012-05-09",25.8694,26.6139,25.6592,26.5351,10455000.0],["2012-05-10",26.684,26.7935,26.2767,26.7366,10646200.0],["2012-05-11",26.6753,26.9818,26.4957,26.8417,8722400.0],["2012-05-14",26.4913,26.6621,26.268,26.2942,6643000.0],["2012-05-15",26.3775,27.1701,26.3731,26.8023,8837000.0],["2012-05-16",26.7672,26.9336,26.4125,26.4388,6995800.0],["2012-05-17",26.4344,26.5264,26.0008,26.0359,7490400.0],["2012-05-18",26.1848,26.4344,26.0008,26.1147,10419800.0],["2012-05-21",26.2461,26.9555,26.0183,26.7497,6796000.0],["2012-05-22",26.7585,26.9731,26.4957,26.684,4914200.0],["2012-05-23",26.4213,26.9687,26.1935,26.8329,5508200.0],["2012-05-24",26.9555,27.0563,25.9789,26.3249,8176000.0],["2012-05-25",26.3293,26.4431,26.1453,26.2767,4415200.0],["2012-05-29",26.3599,26.9687,26.3599,26.7147,4183200.0],["2012-05-30",26.4957,26.4957,25.449,25.7775,9456400.0],["2012-05-31",25.7994,25.7994,24.9629,25.5103,6999600.0],["2012-06-01",24.906,25.0724,24.6782,24.9191,6815600.0],["2012-06-04",25.0855,25.4052,24.9454,25.3702,4327000.0],["2012-06-05",25.2081,25.703,25.0855,25.5585,4626000.0],["2012-06-06",25.8957,26.6008,25.7249,26.3249,5248200.0],["2012-06-07",26.6753,26.6753,25.9089,25.9833,4743800.0],["2012-06-08",25.8388,25.9789,25.5541,25.7731,6524200.0],["2012-06-11",25.8957,26.0972,25.3789,25.4271,5588800.0],["2012-06-12",25.4184,25.8169,25.3439,25.6767,4523000.0],["2012-06-13",25.5366,25.8913,25.4534,25.668,5794600.0],["2012-06-14",25.6286,25.9921,25.3308,25.8782,5295200.0],["2012-06-15",25.9483,26.5439,25.7994,26.4957,6944600.0],["2012-06-18",26.3906,26.4957,26.1497,26.2461,4633000.0],["2012-06-19",26.4519,26.6621,26.3337,26.4475,3583600.0],["2012-06-20",26.4869,26.6096,26.0753,26.43,3887000.0],["2012-06-21",26.4738,26.5964,25.3614,25.3877,5063800.0],["2012-06-22",25.4797,25.6636,25.3395,25.6067,4025200.0],["2012-06-25",25.322,25.5629,25.1775,25.357,5061800.0],["2012-06-26",24.4505,25.0023,24.3892,24.9366,7430800.0],["2012-06-27",25.0811,25.6067,25.0286,25.23,4269800.0],["2012-06-28",25.0811,25.1381,24.1965,24.6125,7550800.0],["2012-06-29",25.4797,26.2767,25.4271,26.2767,5287400.0],["2012-07-02",26.4081,26.5132,25.8519,26.0096,4326400.0],["2012-07-03",26.0227,26.3731,25.8913,26.1672,1427200.0],["2012-07-05",26.0271,26.5176,25.9877,26.3731,2717600.0],["2012-07-06",26.0578,26.084,24.8446,25.2519,6010000.0],["2012-07-09",25.2432,25.4184,24.906,25.1206,3714000.0],["2012-07-10",25.23,25.5278,24.5162,24.6081,5290400.0],["2012-07-11",24.6957,25.1643,24.4987,24.7527,4144200.0],["2012-07-12",23.8899,24.3279,23.614,24.2403,12802200.0],["2012-07-13",24.2534,25.1206,24.2052,25.0768,5672400.0],["2012-07-16",25.0855,25.5541,24.9235,25.5147,6274400.0],["2012-07-17",25.7249,25.76,25.1381,25.4797,4118600.0],["2012-07-18",25.4534,26.0884,25.357,25.9746,3042000.0],["2012-07-19",26.1716,26.2986,25.7731,25.8213,3457000.0],["2012-07-20",25.8213,25.8213,25.0724,25.103,5125800.0],["2012-07-23",24.6388,24.849,24.306,24.7395,3924800.0],["2012-07-24",24.7746,24.849,24.1658,24.3717,3806600.0],["2012-07-25",24.341,24.8096,24.341,24.5687,3987600.0],["2012-07-26",25.0592,25.3527,24.7702,24.9454,4339400.0],["2012-07-27",25.2344,25.8256,25.0417,25.6329,5567600.0],["2012-07-30",25.6154,25.8738,25.0242,25.0986,3994200.0],["2012-07-31",25.16,25.2782,24.8315,24.8622,5368200.0],["2012-08-01",25.0111,25.1468,24.5994,24.6388,4387800.0],["2012-08-02",24.4987,24.8622,24.3191,24.6476,9230400.0],["2012-08-03",24.8315,25.5497,24.7308,25.3395,10088200.0],["2012-08-06",28.0285,28.6767,27.7001,28.1205,17712000.0],["2012-08-07",28.1161,28.3613,27.8884,27.9409,8458200.0],["2012-08-08",27.7657,28.3263,27.6869,28.2037,4269200.0],["2012-08-09",28.0504,28.4139,28.0373,28.2212,4700200.0],["2012-08-10",28.0679,28.5278,28.0635,28.4533,3252600.0],["2012-08-13",28.2957,28.4577,28.2562,28.4402,4030000.0],["2012-08-14",28.4665,28.4665,27.9979,28.1643,4019800.0],["2012-08-15",28.2475,28.3175,27.8314,27.9103,4031800.0],["2012-08-16",27.9628,28.4971,27.8665,28.4314,4853600.0],["2012-08-17",28.5497,28.5497,28.1511,28.2387,3808000.0],["2012-08-20",28.2256,28.2475,27.8884,28.0767,3696400.0],["2012-08-21",28.2431,28.5803,28.0416,28.2212,4682800.0],["2012-08-22",28.1599,28.4139,27.9672,28.392,2624000.0],["2012-08-23",28.2124,28.7511,28.2124,28.4621,4038800.0],["2012-08-24",28.3263,28.5453,28.1862,28.4051,2854200.0],["2012-08-27",28.4446,28.4621,28.1687,28.2694,2593400.0],["2012-08-28",28.2562,28.357,28.0986,28.2124,2244400.0],["2012-08-29",28.2387,28.4227,28.1424,28.3482,2441000.0],["2012-08-30",28.2475,28.3132,27.9234,27.9541,2677800.0],["2012-08-31",28.2781,28.4665,27.9365,28.1511,3283400.0],["2012-09-04",28.1643,28.4095,27.884,28.1249,4168000.0],["2012-09-05",28.1424,28.1949,27.7526,27.9716,3911600.0],["2012-09-06",28.2168,28.8956,28.173,28.8781,5893400.0],["2012-09-07",28.8781,29.5263,28.7467,29.4299,7043600.0],["2012-09-10",29.7015,29.7015,29.1234,29.2635,5143200.0],["2012-09-11",29.2197,29.5,29.211,29.4562,3192400.0],["2012-09-12",29.535,30.0737,29.3905,29.8679,5992800.0],["2012-09-13",29.8241,30.7175,29.5307,30.6737,6447000.0],["2012-09-14",30.4854,31.2912,30.4503,31.0941,10618200.0],["2012-09-17",31.0153,31.0854,30.1832,30.2401,6172600.0],["2012-09-18",30.2051,30.3233,30.0124,30.0869,3336000.0],["2012-09-19",30.2795,30.3014,29.9686,30.0474,5212800.0],["2012-09-20",29.8504,29.9905,29.7365,29.8898,4151200.0],["2012-09-21",30.1832,30.4328,29.9949,30.0474,7788200.0],["2012-09-24",29.8723,30.1569,29.8241,29.9817,5145800.0],["2012-09-25",30.1482,30.1744,29.6927,29.7409,4011600.0],["2012-09-26",29.7102,29.9029,29.4212,29.7277,3573000.0],["2012-09-27",29.7672,30.2358,29.7672,30.0956,4100400.0],["2012-09-28",30.3452,31.1598,30.2883,30.608,6430000.0],["2012-10-01",30.7919,31.2737,30.6211,31.2036,7042000.0],["2012-10-02",31.3043,31.3131,31.0197,31.1511,4711200.0],["2012-10-03",31.2474,31.4226,31.1335,31.3306,3385800.0],["2012-10-04",31.3394,31.4927,31.1423,31.4576,2380200.0],["2012-10-05",31.5321,31.8518,31.3218,31.4532,4081400.0],["2012-10-08",31.2562,31.462,31.0022,31.2474,2675400.0],["2012-10-09",31.1248,31.3306,30.643,30.643,4781800.0],["2012-10-10",30.643,30.7263,30.227,30.3759,4412800.0],["2012-10-11",30.6474,30.8226,30.4372,30.5817,4206200.0],["2012-10-12",30.1876,30.6912,29.8985,30.4547,3871400.0],["2012-10-15",30.6606,30.6737,30.3102,30.5686,3385200.0],["2012-10-16",30.6518,30.862,30.4635,30.7657,2435200.0],["2012-10-17",30.5905,30.6343,29.8328,30.4547,5947600.0],["2012-10-18",30.446,30.4766,30.1832,30.3803,5315200.0],["2012-10-19",30.3847,30.5642,30.008,30.1175,7647600.0],["2012-10-22",30.2314,30.6518,29.9774,30.573,3571200.0],["2012-10-23",30.2182,30.5511,30.1394,30.4766,4439600.0],["2012-10-24",30.6168,30.6562,30.0299,30.0431,4116600.0],["2012-10-25",30.3934,30.4985,29.7365,29.8547,3494600.0],["2012-10-26",29.8241,29.973,28.992,29.2241,5894200.0],["2012-10-31",29.2942,29.5044,28.8781,29.1891,6260200.0],["2012-11-01",29.2898,29.535,29.1584,29.4343,6780600.0],["2012-11-02",29.5745,29.7759,28.9526,28.9701,5600000.0],["2012-11-05",28.957,29.2022,28.6898,28.9132,5354800.0],["2012-11-06",29.1672,29.5131,28.9219,29.4956,5473600.0],["2012-11-07",29.8285,30.135,28.8606,29.3161,7944600.0],["2012-11-08",28.9701,29.5964,28.5716,28.5847,5682800.0],["2012-11-09",28.5759,29.2723,28.5059,28.9044,6768400.0],["2012-11-12",29.0007,29.1409,28.6416,28.8825,3354400.0],["2012-11-13",28.738,28.8694,28.3438,28.5891,3716800.0],["2012-11-14",28.5978,28.6898,28.1161,28.1555,5842600.0],["2012-11-15",28.4489,28.5628,28.2738,28.4708,5313000.0],["2012-11-16",28.4577,28.8781,28.4489,28.7905,5934400.0],["2012-11-19",29.0883,29.2548,28.8913,28.9701,4579800.0],["2012-11-20",28.8124,28.9482,28.2519,28.6153,6865600.0],["2012-11-21",28.7555,28.9,28.5891,28.6898,2374800.0],["2012-11-23",28.9219,29.1234,28.5978,29.1146,2174000.0],["2012-11-26",28.9482,29.1102,28.5102,28.9,3896400.0],["2012-11-27",28.7161,28.9745,28.5584,28.7029,3561600.0],["2012-11-28",28.5102,28.8431,28.3,28.7643,3570200.0],["2012-11-29",28.9701,29.5,28.9613,29.3949,6077400.0],["2012-11-30",29.3073,29.5307,29.0796,29.4431,5776800.0],["2012-12-03",29.5745,29.9248,29.3161,29.3336,5570800.0],["2012-12-04",29.3642,29.4737,29.0445,29.4037,3035600.0],["2012-12-05",30.0431,30.7219,29.6358,30.5467,7571400.0],["2012-12-06",30.5379,30.6781,30.2752,30.643,5650000.0],["2012-12-07",30.7919,30.8182,30.4153,30.7963,4345600.0],["2012-12-10",30.643,31.0941,30.643,31.081,4846800.0],["2012-12-11",31.0941,31.8343,31.0503,31.6503,5973600.0],["2012-12-12",31.6853,31.7686,31.4751,31.6197,3381000.0],["2012-12-13",31.4313,31.9613,31.3613,31.5715,4343800.0],["2012-12-14",31.554,31.8649,31.5102,31.7642,3685600.0],["2012-12-17",31.8036,31.97,31.6766,31.9437,4403200.0],["2012-12-18",32.0269,32.6751,31.9306,32.5218,4816000.0],["2012-12-19",32.7233,32.789,32.062,32.0883,4389400.0],["2012-12-20",31.8824,32.3116,31.335,32.2853,5648200.0],["2012-12-21",31.97,32.4561,31.4708,32.2897,9828400.0],["2012-12-24",32.0664,32.2196,31.843,32.1233,1605600.0],["2012-12-26",32.1058,32.281,31.878,32.0357,1933400.0],["2012-12-27",32.0226,32.1671,31.4708,31.97,3154600.0],["2012-12-28",31.7423,31.8737,31.5934,31.6678,2277600.0],["2012-12-31",31.6547,32.4299,31.5978,32.3554,4402600.0],["2013-01-02",33.0474,33.3671,32.6094,33.3452,4879200.0],["2013-01-03",33.5335,33.5335,32.8809,33.0036,4884800.0],["2013-01-04",33.1612,33.1612,32.7846,32.9247,3537400.0],["2013-01-07",32.8722,33.1262,32.5831,33.0693,3521400.0],["2013-01-08",33.1218,33.1306,32.535,32.6269,3699800.0],["2013-01-09",33.0298,33.0649,32.4561,32.5875,4009600.0],["2013-01-10",32.7233,32.9729,32.4737,32.8678,4474400.0],["2013-01-11",34.0065,34.4094,33.84,34.3656,7848000.0],["2013-01-14",34.1904,34.5714,34.1729,34.3568,4209600.0],["2013-01-15",34.1685,34.3043,34.0415,34.2298,2598200.0],["2013-01-16",34.1422,34.2517,34.0065,34.1685,2786600.0],["2013-01-17",34.1948,34.4575,34.1159,34.3875,2834800.0],["2013-01-18",34.2605,34.8342,34.1729,34.7378,6229000.0],["2013-01-22",34.6765,34.786,34.0371,34.2473,4705600.0],["2013-01-23",34.4138,34.5583,33.8795,34.0546,4352400.0],["2013-01-24",33.9451,34.2824,33.6211,33.6911,5709800.0],["2013-01-25",33.932,34.1116,33.6255,33.9977,5113000.0],["2013-01-28",34.0503,34.2342,34.0021,34.0459,3642800.0],["2013-01-29",33.9758,34.151,33.7306,34.116,2964400.0],["2013-01-30",34.0853,34.3218,33.9189,34.1685,2891000.0],["2013-01-31",34.1247,34.3962,33.9408,34.2386,3228400.0],["2013-02-01",34.5802,34.6196,34.1991,34.5889,3117000.0],["2013-02-04",34.532,34.6064,34.059,34.059,3278400.0],["2013-02-05",34.1291,34.3831,33.8138,34.3086,5332600.0],["2013-02-06",34.0459,34.1597,33.1919,33.4021,7431400.0],["2013-02-07",33.6036,34.4356,32.9598,34.3831,10421600.0],["2013-02-08",34.5889,34.6984,34.2035,34.4795,4520200.0],["2013-02-11",34.3962,34.4444,33.7174,33.7743,3191800.0],["2013-02-12",33.7744,33.7875,33.5028,33.5466,3078400.0],["2013-02-13",33.4897,33.6605,33.2401,33.4503,3159400.0],["2013-02-14",33.3758,33.4722,33.2225,33.3627,3294400.0],["2013-02-15",33.3802,33.8225,33.2926,33.6561,3725600.0],["2013-02-19",33.6999,34.3568,33.5422,34.2999,3590800.0],["2013-02-20",34.243,34.2649,33.7349,33.7437,3048200.0],["2013-02-21",33.713,33.7218,32.9028,32.9204,3601800.0],["2013-02-22",33.0561,33.4766,33.0211,33.4503,3045200.0],["2013-02-25",33.6649,33.9846,33.0474,33.0561,3601800.0],["2013-02-26",33.0912,33.3933,32.9641,33.2225,3121200.0],["2013-02-27",33.3364,33.9583,33.1525,33.8006,2392800.0],["2013-02-28",33.7919,33.9057,33.5948,33.6211,2436200.0],["2013-03-01",33.4809,34.1904,33.1744,34.1335,2909000.0],["2013-03-04",34.0678,34.4619,33.8094,34.4181,2570800.0],["2013-03-05",34.5276,35.0181,34.5232,34.9656,4043000.0],["2013-03-06",35.2415,35.3641,34.8911,35.3422,3400400.0],["2013-03-07",35.3072,35.4035,35.0488,35.2677,2016400.0],["2013-03-08",35.3203,35.5086,34.9831,35.259,2800800.0],["2013-03-11",34.6853,34.9437,34.6021,34.9393,2921400.0],["2013-03-12",34.913,34.9218,34.3962,34.6064,2338600.0],["2013-03-13",34.7072,34.7072,34.2123,34.6809,3773400.0],["2013-03-14",34.7247,34.7904,34.2999,34.4575,3412400.0],["2013-03-15",34.3568,34.6108,34.2649,34.3174,6012000.0],["2013-03-18",34.0897,34.2868,33.77,33.989,2725000.0],["2013-03-19",34.0546,34.2867,33.5598,33.7656,2560600.0],["2013-03-20",34.0722,34.2386,33.8357,33.989,2628400.0],["2013-03-21",33.6649,33.6736,33.297,33.3452,3640600.0],["2013-03-22",33.459,33.5729,32.6182,32.8021,8047600.0],["2013-03-25",32.8985,33.1437,32.4211,32.5788,5473600.0],["2013-03-26",32.8415,33.0255,32.605,32.6795,2852200.0],["2013-03-27",32.5569,32.8196,32.4386,32.4999,3744000.0],["2013-03-28",32.5175,33.6036,32.4386,33.5554,5644400.0],["2013-04-01",33.5204,33.8094,33.4021,33.6079,3541000.0],["2013-04-02",33.678,34.1116,33.3977,33.4415,3045400.0],["2013-04-03",33.4065,33.4722,32.7802,32.8109,3642200.0],["2013-04-04",32.7977,32.9685,32.4123,32.6182,3225600.0],["2013-04-05",32.2153,32.3116,31.5978,32.2591,3829200.0],["2013-04-08",32.2459,32.6664,32.0664,32.6664,2389200.0],["2013-04-09",32.6795,32.9028,32.2722,32.5919,2151800.0],["2013-04-10",32.7671,33.6999,32.6488,33.4152,4010800.0],["2013-04-11",33.4984,34.0284,33.3933,34.0108,5391600.0],["2013-04-12",33.0999,33.1875,32.4561,33.0912,9172000.0],["2013-04-15",33.0649,33.0649,31.9919,31.9963,8525800.0],["2013-04-16",32.2372,32.4956,31.7905,31.808,8952800.0],["2013-04-17",31.6153,31.6153,30.9452,31.0722,9982200.0],["2013-04-18",31.1992,31.2168,30.7876,30.8664,4885400.0],["2013-04-19",30.7832,30.8138,29.6533,29.6971,11732400.0],["2013-04-22",29.8504,30.0168,29.0796,29.211,9909000.0],["2013-04-23",29.3642,29.4212,28.4095,28.4621,17676400.0],["2013-04-24",28.4621,28.5497,27.0519,27.122,31609800.0],["2013-04-25",27.4986,27.9234,26.8417,26.868,18130600.0],["2013-04-26",26.8504,27.3103,26.8461,27.1351,12816000.0],["2013-04-29",27.2709,27.6606,27.2183,27.5599,10228000.0],["2013-04-30",27.5468,28.5628,27.5161,28.3789,14370400.0],["2013-05-01",28.23,28.4008,27.7701,27.8052,5536800.0],["2013-05-02",27.8533,28.2081,27.5643,28.1774,7686000.0],["2013-05-03",28.5102,29.1978,28.357,29.1715,9763600.0],["2013-05-06",29.246,29.246,28.7073,28.7511,7358000.0],["2013-05-07",28.7905,29.0796,28.0986,28.4139,9751400.0],["2013-05-08",29.7803,29.881,28.5365,29.846,13004800.0],["2013-05-09",29.9905,30.0737,29.6445,29.9774,11530400.0],["2013-05-10",30.0912,30.1,28.1205,28.4796,11786600.0],["2013-05-13",28.4883,28.5453,27.4285,27.538,15485200.0],["2013-05-14",27.6431,27.8665,27.1044,27.3234,11703200.0],["2013-05-15",27.3015,28.4227,27.157,28.2212,16701200.0],["2013-05-16",28.1292,28.2781,27.6519,27.6869,5756400.0],["2013-05-17",27.9059,28.7161,27.5161,28.6854,11365400.0],["2013-05-20",28.6854,29.0927,28.0504,28.2606,9405400.0],["2013-05-21",28.3526,28.4183,28.0592,28.2957,11978400.0],["2013-05-22",27.9803,29.0796,27.9628,28.5321,16925200.0],["2013-05-23",28.4183,28.554,27.8884,28.0767,9318400.0],["2013-05-24",27.9278,27.9628,27.5512,27.9278,5861000.0],["2013-05-28",28.3307,28.3307,27.8095,27.9146,6430000.0],["2013-05-29",27.7176,28.3394,27.5292,28.1511,7384200.0],["2013-05-30",28.1905,28.4665,27.9322,28.3789,5071800.0],["2013-05-31",28.3438,28.5409,28.0854,28.3132,4702600.0],["2013-06-03",28.4051,28.554,28.1161,28.4095,5266200.0],["2013-06-04",28.5978,28.8562,28.3482,28.3876,5869200.0],["2013-06-05",28.2431,28.3613,27.7219,27.976,4851400.0],["2013-06-06",28.1161,28.6241,27.7833,28.6197,8197400.0],["2013-06-07",28.8124,29.1934,28.7292,29.1584,7185400.0],["2013-06-10",29.1715,29.1847,28.0285,28.0767,7069200.0],["2013-06-11",27.7657,28.3482,27.7,28.2168,4157400.0],["2013-06-12",28.3482,28.5278,27.9628,28.0285,5435200.0],["2013-06-13",27.9628,28.1468,27.6694,27.9891,6217400.0],["2013-06-14",27.919,28.0942,27.3672,27.5818,6040800.0],["2013-06-17",27.8533,28.1205,27.7526,27.792,6664000.0],["2013-06-18",27.8708,28.2256,27.7,28.046,6617600.0],["2013-06-19",28.103,28.3219,27.7614,27.8271,6154200.0],["2013-06-20",27.4066,27.7657,27.3322,27.4636,6857400.0],["2013-06-21",27.4855,27.7001,27.1482,27.2884,8958400.0],["2013-06-24",27.0957,27.2008,26.6796,27.0212,4097000.0],["2013-06-25",27.2052,27.5424,26.9161,27.503,4826400.0],["2013-06-26",27.7307,28.0942,27.5687,27.9628,5124000.0],["2013-06-27",28.0854,28.1555,27.5293,27.6344,6733000.0],["2013-06-28",26.9512,27.7526,26.9205,27.4329,9464600.0],["2013-07-01",27.7657,28.392,27.6519,28.0592,6092800.0],["2013-07-02",28.1599,28.2781,27.8884,28.1818,4322400.0],["2013-07-03",28.0285,28.554,28.0066,28.3614,2107400.0],["2013-07-05",28.5628,28.6854,28.2957,28.5803,2007200.0],["2013-07-08",28.484,29.0664,28.4446,28.9351,4407000.0],["2013-07-09",29.0402,29.2591,28.8913,29.1453,3668400.0],["2013-07-10",29.2285,30.5598,29.1891,30.5204,9873400.0],["2013-07-11",30.8445,31.1773,30.6606,31.116,10913800.0],["2013-07-12",31.7598,31.843,31.0985,31.2824,7590000.0],["2013-07-15",31.2737,31.4007,30.9496,31.0722,5550400.0],["2013-07-16",31.1598,31.427,30.9321,31.0985,5490000.0],["2013-07-17",31.1423,31.3919,31.0679,31.1861,5977200.0],["2013-07-18",31.5146,32.1102,31.5102,31.7467,6752600.0],["2013-07-19",31.6722,31.8605,31.3744,31.6897,7941800.0],["2013-07-22",32.8065,32.8109,31.843,31.9131,4741000.0],["2013-07-23",31.9919,31.9919,31.6372,31.6635,3871800.0],["2013-07-24",31.9218,32.062,31.3963,31.4226,4038600.0],["2013-07-25",31.4007,32.0357,31.3613,31.8036,4395400.0],["2013-07-26",31.5759,31.8649,31.5408,31.8561,3098000.0],["2013-07-29",31.7905,32.0664,31.6635,31.7817,3353000.0],["2013-07-30",31.9262,32.0138,31.6328,31.6941,5170600.0],["2013-07-31",31.8956,32.1934,31.6722,31.7029,4185000.0],["2013-08-01",31.8518,32.4956,31.8518,32.1802,4023400.0],["2013-08-02",32.3642,32.3642,31.97,32.1934,3794800.0],["2013-08-05",32.5218,32.5218,31.9875,32.1496,6487600.0],["2013-08-06",33.1612,33.3189,32.3248,32.4123,15187800.0],["2013-08-07",32.5744,32.5744,31.8956,32.3247,6501400.0],["2013-08-08",32.3204,32.3948,31.9131,31.9218,3658400.0],["2013-08-09",31.8561,32.2766,31.8561,32.0401,2518400.0],["2013-08-12",31.8737,32.2459,31.8737,32.1408,3178000.0],["2013-08-13",32.1846,32.3379,31.8343,32.1189,2700800.0],["2013-08-14",31.9656,32.0751,31.6941,31.6985,2954600.0],["2013-08-15",31.3788,31.462,30.8182,31.0328,3787000.0],["2013-08-16",31.0065,31.4489,30.8182,31.2956,4347400.0],["2013-08-19",31.1992,31.6547,31.0022,31.0897,3453000.0],["2013-08-20",31.1248,31.1729,30.8489,30.9408,2366000.0],["2013-08-21",30.7701,31.9394,30.6562,31.751,5787800.0],["2013-08-22",31.6459,31.9569,31.6459,31.8649,2584200.0],["2013-08-23",31.8649,32.408,31.4357,32.2985,3345800.0],["2013-08-26",32.2284,32.3204,32.0094,32.2415,3672400.0],["2013-08-27",31.9218,32.0051,31.5364,31.6153,3561400.0],["2013-08-28",31.7116,32.408,31.6153,32.3116,6092800.0],["2013-08-29",32.2328,32.5175,31.9832,32.4167,3337600.0],["2013-08-30",32.4999,32.4999,32.0357,32.1014,3742400.0],["2013-09-03",32.408,32.8021,32.224,32.6225,4129600.0],["2013-09-04",32.6269,33.4109,32.4824,33.1525,6542800.0],["2013-09-05",33.0824,33.4152,33.0298,33.2839,5453600.0],["2013-09-06",33.5291,34.1554,33.332,33.9408,8171400.0],["2013-09-09",34.0765,34.3787,33.9539,34.2999,4956200.0],["2013-09-10",34.5977,34.8123,34.4619,34.7116,3539200.0],["2013-09-11",34.6108,35.1364,34.6108,34.9743,5789000.0],["2013-09-12",34.8605,34.9043,34.4795,34.5145,3493400.0],["2013-09-13",34.497,34.9437,34.4882,34.8999,3280400.0],["2013-09-16",35.224,35.5349,35.224,35.4079,4256400.0],["2013-09-17",35.4911,35.8371,35.3115,35.5174,3937200.0],["2013-09-18",35.8765,36.6779,35.8239,36.6079,7063600.0],["2013-09-19",36.8006,36.8619,36.1787,36.1918,5210000.0],["2013-09-20",36.2093,36.5028,36.021,36.0429,5392000.0],["2013-09-23",35.9247,36.2093,35.7451,36.0998,3342400.0],["2013-09-24",36.1874,36.5115,35.986,36.3013,3623000.0],["2013-09-25",36.2312,36.5203,36.0123,36.4108,2988600.0],["2013-09-26",36.5553,36.5553,36.0823,36.3451,2328800.0],["2013-09-27",35.9816,36.2706,35.8721,36.2181,2437400.0],["2013-09-30",35.7145,36.1217,34.8167,35.9641,4924400.0],["2013-10-01",35.8152,36.459,35.7539,36.4502,2856200.0],["2013-10-02",36.4195,36.7436,36.2838,36.6823,2589800.0],["2013-10-03",36.6429,36.7217,36.3188,36.5816,3332600.0],["2013-10-04",36.6385,37.2122,36.4414,37.1597,4035800.0],["2013-10-07",36.7655,37.1597,36.6429,36.8312,2864600.0],["2013-10-08",36.8312,36.9188,35.9247,35.9904,3317800.0],["2013-10-09",36.2575,36.3582,35.5787,35.9028,5343600.0],["2013-10-10",36.0604,36.9276,35.9553,36.875,3367000.0],["2013-10-11",37.3348,38.929,37.2692,38.9114,9412000.0],["2013-10-14",38.6618,38.7494,38.0969,38.6355,4874600.0],["2013-10-15",38.2896,38.6005,37.5319,37.6239,6986400.0],["2013-10-16",37.9786,38.0618,36.6998,37.0896,8629000.0],["2013-10-17",36.7786,37.6721,36.6911,37.6414,4425600.0],["2013-10-18",37.6414,37.6677,37.3699,37.5626,3334400.0],["2013-10-21",37.6633,38.1188,37.6589,37.9743,3025600.0],["2013-10-22",38.075,38.4253,37.7728,37.9217,3701000.0],["2013-10-23",37.7027,37.9742,37.4487,37.6983,2434000.0],["2013-10-24",37.7465,38.0355,37.5407,37.9304,2298600.0],["2013-10-25",38.1188,38.1232,37.7202,37.9611,3263600.0],["2013-10-28",38.0443,38.9202,37.8735,38.9071,4701200.0],["2013-10-29",38.9552,39.4195,38.8633,39.1392,4252200.0],["2013-10-30",39.0297,39.2093,38.2283,38.3027,3027600.0],["2013-10-31",38.3071,38.5436,38.0487,38.0706,3465200.0],["2013-11-01",38.2283,38.364,37.7859,38.3377,3512800.0],["2013-11-04",38.4253,38.4735,37.7246,38.0356,3886600.0],["2013-11-05",39.7085,39.7217,38.1932,39.2355,7823400.0],["2013-11-06",39.6297,39.853,39.3976,39.7129,4600600.0],["2013-11-07",39.6297,40.1377,39.0954,39.1961,3006000.0],["2013-11-08",39.2837,39.6165,39.1436,39.5158,2799600.0],["2013-11-11",39.4195,39.853,39.4195,39.7304,2211400.0],["2013-11-12",39.818,40.1596,39.599,40.1377,3870400.0],["2013-11-13",39.9275,40.6589,39.9143,40.6545,3781200.0],["2013-11-14",40.6413,40.9829,40.5143,40.9216,3065400.0],["2013-11-15",41.1012,41.4822,40.8472,41.3289,4593000.0],["2013-11-18",41.8895,41.8895,40.8253,40.9654,3544200.0],["2013-11-19",41.0793,41.2545,40.7683,40.9129,4125200.0],["2013-11-20",40.8603,41.2588,40.5056,40.7114,2505800.0],["2013-11-21",40.9041,41.18,40.7946,41.053,4415200.0],["2013-11-22",41.9333,41.9333,40.7027,40.7815,4296800.0],["2013-11-25",40.7815,40.9917,40.4793,40.5669,3433400.0],["2013-11-26",40.5537,41.2457,40.4574,41.18,3294000.0],["2013-11-27",41.0837,41.7143,41.0837,41.3508,2629000.0],["2013-11-29",41.2457,41.3377,40.9698,41.1187,1527200.0],["2013-12-02",40.7902,41.2588,40.7902,40.9742,3081800.0],["2013-12-03",40.9216,41.3508,40.7508,41.1012,3212600.0],["2013-12-04",40.7771,41.1406,40.58,40.8822,2559000.0],["2013-12-05",40.8822,41.3245,40.6808,41.0705,1927000.0],["2013-12-06",41.7493,42.2486,41.2895,42.1304,6319000.0],["2013-12-09",42.1917,42.3012,41.1931,41.5172,3262400.0],["2013-12-10",41.3333,41.7362,41.3114,41.469,3115400.0],["2013-12-11",41.6399,41.6924,40.799,40.9479,2401000.0],["2013-12-12",40.7552,41.0924,40.5494,40.834,2653600.0],["2013-12-13",41.2063,41.3201,40.799,40.9654,3074000.0],["2013-12-16",41.018,41.3552,40.8297,41.307,2767200.0],["2013-12-17",41.2063,41.4866,41.0968,41.2589,2228400.0],["2013-12-18",41.4559,42.3099,41.088,42.2968,3295400.0],["2013-12-19",42.6296,42.8661,42.2223,42.4895,3495600.0],["2013-12-20",42.6252,43.1858,42.3493,42.9887,5732000.0],["2013-12-23",43.1201,43.2077,42.5771,43.1989,2646600.0],["2013-12-24",43.1989,43.3172,42.9362,43.2865,801200.0],["2013-12-26",43.1858,43.6369,42.9887,43.5493,1269400.0],["2013-12-27",43.5931,43.6194,43.2778,43.4223,1445200.0],["2013-12-30",43.6369,43.904,43.1683,43.834,1909800.0],["2013-12-31",43.9785,44.2894,43.6281,44.2237,1861200.0],["2014-01-02",43.904,44.123,43.107,43.2865,5559600.0],["2014-01-03",43.2997,43.7245,43.0106,43.0588,3261000.0],["2014-01-06",43.2121,43.4267,42.5946,42.8617,4933800.0],["2014-01-07",43.1639,43.5756,43.1639,43.4092,3064800.0],["2014-01-08",43.4267,43.777,43.1902,43.7726,5613600.0],["2014-01-09",44.0004,44.0004,43.3697,43.5887,3069200.0],["2014-01-10",43.6982,44.1405,43.6238,44.0004,2776400.0],["2014-01-13",43.7069,44.1974,42.9011,43.0106,4476000.0],["2014-01-14",43.2515,44.2544,43.1551,43.9391,3911200.0],["2014-01-15",43.9391,44.3069,43.8033,44.2456,3721600.0],["2014-01-16",44.0967,44.2719,43.834,43.9259,3421600.0],["2014-01-17",43.7376,44.0004,43.3916,43.5055,3760400.0],["2014-01-21",43.7595,44.504,42.9624,43.3216,4941200.0],["2014-01-22",43.3829,44.4383,43.0938,44.031,4030000.0],["2014-01-23",43.5887,43.9172,43.0413,43.1595,3306200.0],["2014-01-24",42.8748,42.9143,42.3625,42.6033,3799200.0],["2014-01-27",42.5814,42.888,41.8982,41.9814,5086400.0],["2014-01-28",42.1435,42.6033,41.9639,42.3712,5636800.0],["2014-01-29",42.1523,42.6077,41.7931,41.9639,3214800.0],["2014-01-30",42.2617,43.2865,42.1742,43.1814,3540000.0],["2014-01-31",42.3668,42.8135,42.1347,42.4413,7392200.0],["2014-02-03",42.542,43.0632,41.4603,41.6836,4659400.0],["2014-02-04",41.7362,42.599,41.5129,42.4851,4032600.0],["2014-02-05",40.7289,41.3771,39.3757,40.6632,12964600.0],["2014-02-06",40.6457,41.8501,40.6457,41.8194,6004800.0],["2014-02-07",41.9114,42.5902,41.6092,42.4807,4164800.0],["2014-02-10",42.4019,42.5814,41.7931,42.0647,3660600.0],["2014-02-11",42.2705,42.9975,41.872,42.8048,3343400.0],["2014-02-12",42.98,43.4836,42.888,43.1157,3423800.0],["2014-02-13",42.8836,43.777,42.8223,43.6938,2953200.0],["2014-02-14",43.5449,44.0004,43.2997,43.9434,2735600.0],["2014-02-18",43.869,44.1186,43.6018,43.8252,2652200.0],["2014-02-19",43.869,44.0529,43.6325,43.7902,2461000.0],["2014-02-20",43.6982,44.3026,43.3303,44.0836,2855400.0],["2014-02-21",44.5303,45.2661,44.2632,44.9901,4563800.0],["2014-02-24",45.2135,46.1157,45.069,45.6514,4089600.0],["2014-02-25",45.5157,45.7697,44.9026,45.2266,4193400.0],["2014-02-26",45.4544,45.8485,45.139,45.2398,4107000.0],["2014-02-27",45.2529,45.3799,44.9244,45.196,2457000.0],["2014-02-28",45.4587,45.8047,45.2003,45.5726,2773800.0],["2014-03-03",45.1084,45.3317,44.6529,45.0646,2391400.0],["2014-03-04",45.4193,46.1857,45.4193,46.12,2620200.0],["2014-03-05",45.9405,46.2777,45.7653,46.2646,3434200.0],["2014-03-06",46.1857,47.2981,46.1857,46.8996,5816200.0],["2014-03-07",47.1361,47.1667,46.593,46.9565,3919200.0],["2014-03-10",46.8426,46.9565,46.212,46.3346,1695400.0],["2014-03-11",46.1682,46.4135,45.4938,45.8354,3082100.0],["2014-03-12",45.5201,45.5726,44.2413,45.1872,4410700.0],["2014-03-13",45.4062,45.4938,43.996,44.3026,2627800.0],["2014-03-14",44.1887,44.7755,43.9522,44.0135,2881700.0],["2014-03-17",44.1449,44.9507,44.1449,44.7142,2532900.0],["2014-03-18",44.8631,45.0295,44.5916,44.7493,2412600.0],["2014-03-19",44.9595,44.9595,43.1114,43.453,4412500.0],["2014-03-20",43.3566,43.6281,43.1289,43.4617,4011400.0],["2014-03-21",44.4077,44.4077,42.6471,42.7084,6296200.0],["2014-03-24",43.0413,43.3741,42.1829,42.98,4366100.0],["2014-03-25",43.1727,43.234,42.3493,42.5595,3647400.0],["2014-03-26",42.8661,43.5493,42.4544,43.0062,5637300.0],["2014-03-27",43.0413,43.0851,41.5347,41.6749,6515700.0],["2014-03-28",42.9624,44.3464,42.6384,43.523,7295300.0],["2014-03-31",43.6719,44.4077,43.5843,44.3201,3979600.0],["2014-04-01",44.4777,45.2836,44.2938,45.2573,3376000.0],["2014-04-02",46.6675,46.7726,45.3711,45.5989,3485000.0],["2014-04-03",45.2485,46.1157,44.7055,44.9244,2352900.0],["2014-04-04",45.2485,45.3274,43.9084,43.961,4116600.0],["2014-04-07",43.5581,43.8296,42.5245,42.6384,4664700.0],["2014-04-08",42.5333,43.2515,42.288,43.0588,4514400.0],["2014-04-09",43.0675,43.6719,42.5858,43.6106,3315800.0],["2014-04-10",43.6631,43.8296,41.7975,41.9289,3662000.0],["2014-04-11",41.7625,42.4719,41.4034,41.4384,2770100.0],["2014-04-14",41.9114,42.5508,41.4559,42.4632,3363900.0],["2014-04-15",42.5333,43.1289,41.7362,42.8223,3408900.0],["2014-04-16",42.98,43.6194,42.6208,43.6018,3635400.0],["2014-04-17",44.1537,44.1537,43.0676,43.4004,4424900.0],["2014-04-21",43.4091,43.6018,42.7522,42.9011,2815200.0],["2014-04-22",42.8223,43.3916,42.796,43.0238,2109200.0],["2014-04-23",42.9187,43.1814,42.7435,42.8749,1655700.0],["2014-04-24",43.4967,43.6281,42.8136,43.1814,2277700.0],["2014-04-25",43.3829,43.5668,42.6208,42.6822,2719400.0],["2014-04-28",43.0062,43.1902,41.7975,42.4281,3281800.0],["2014-04-29",42.5771,42.7522,41.6924,41.9114,4932000.0],["2014-04-30",41.6837,42.1917,41.6136,41.9639,4966200.0],["2014-05-01",42.0077,42.8836,41.7537,42.5683,4385700.0],["2014-05-02",42.6997,43.5055,42.5946,43.2778,3205100.0],["2014-05-05",43.4442,43.488,42.6384,43.1464,3336000.0],["2014-05-06",42.9975,43.3916,42.7347,43.0938,4376700.0],["2014-05-07",41.1143,41.5873,40.0545,41.1844,7730600.0],["2014-05-08",41.3158,42.4281,41.0793,42.0428,6030000.0],["2014-05-09",41.9201,42.1566,41.4559,41.7975,3491800.0],["2014-05-12",42.2617,43.05,42.0953,42.9362,2631400.0],["2014-05-13",43.0062,43.1902,42.7172,42.9099,2819200.0],["2014-05-14",42.8661,42.9449,42.3406,42.5595,3060400.0],["2014-05-15",42.4807,42.6822,41.0968,41.3245,4892600.0],["2014-05-16",41.4472,41.4822,40.6939,41.3245,4756800.0],["2014-05-19",40.9654,41.7362,40.8515,41.6836,3325800.0],["2014-05-20",41.5435,41.9026,41.2194,41.4384,3367000.0],["2014-05-21",41.6924,42.034,41.4121,41.526,3295400.0],["2014-05-22",41.526,41.78,41.3596,41.7362,3283500.0],["2014-05-23",41.6311,42.6296,41.6311,42.5858,3173900.0],["2014-05-27",42.8749,42.8749,42.4019,42.7785,2700400.0],["2014-05-28",42.6822,42.9274,42.6033,42.8311,2804000.0],["2014-05-29",42.761,42.9186,42.2617,42.8836,2838000.0],["2014-05-30",42.9887,42.9975,42.2968,42.577,3522000.0],["2014-06-02",42.5771,42.7435,41.999,42.3493,2698800.0],["2014-06-03",42.7522,42.7522,41.8588,42.4807,2272500.0],["2014-06-04",42.253,42.6208,41.9639,42.507,2262800.0],["2014-06-05",42.4807,42.9274,42.2267,42.9187,3525900.0],["2014-06-06",43.1376,43.7945,42.9712,43.6456,3175300.0],["2014-06-09",43.5668,44.0661,43.5055,43.6369,2253400.0],["2014-06-10",42.7435,42.7435,41.3771,41.5785,8748700.0],["2014-06-11",41.5172,41.6837,41.2457,41.4296,4398200.0],["2014-06-12",41.3333,41.6661,40.9742,41.1494,3071200.0],["2014-06-13",41.2983,41.5348,40.9917,41.526,2758100.0],["2014-06-16",41.0005,41.9114,41.0005,41.8413,4325200.0],["2014-06-17",41.8588,42.8398,41.7537,42.4807,4852400.0],["2014-06-18",42.7172,42.9362,42.0165,42.9187,4461000.0],["2014-06-19",43.1113,43.1289,42.6296,42.8749,2491200.0],["2014-06-20",42.9449,43.3478,42.6384,43.2778,5519800.0],["2014-06-23",43.3303,43.4442,42.9362,43.2427,2096700.0],["2014-06-24",43.0851,43.7946,42.8486,42.9712,2673200.0],["2014-06-25",42.8486,43.6281,42.7084,43.5405,2487000.0],["2014-06-26",43.7069,43.7069,42.5333,43.2602,2803500.0],["2014-06-27",43.2252,43.4092,42.8661,43.1814,2296400.0],["2014-06-30",43.0062,43.1902,42.6646,42.8398,3199700.0],["2014-07-01",43.1376,43.8208,42.9011,43.6194,3259100.0],["2014-07-02",43.5405,43.8383,43.3478,43.6807,1895000.0],["2014-07-03",43.7595,44.0836,43.6457,44.0573,1272400.0],["2014-07-07",43.9347,44.6617,43.9084,44.2062,3647400.0],["2014-07-08",44.2325,44.2763,43.5931,44.1537,3196600.0],["2014-07-09",44.2851,44.5303,43.9785,44.1186,4327600.0],["2014-07-10",43.6194,44.0135,43.3916,43.8033,3266200.0],["2014-07-11",44.0485,44.2325,43.4442,43.5318,3536800.0],["2014-07-14",43.8559,44.0223,43.6456,43.7507,2135600.0],["2014-07-15",43.6632,43.9172,43.1464,43.3654,2735300.0],["2014-07-16",43.5843,43.8383,43.1026,43.2778,4752100.0],["2014-07-17",43.2953,43.5318,42.577,42.6033,3945200.0],["2014-07-18",42.9887,43.4967,42.5157,43.304,4501800.0],["2014-07-21",43.2252,43.4092,42.9099,43.2252,3505100.0],["2014-07-22",43.3741,44.2938,43.3654,44.2062,3505900.0],["2014-07-23",44.1361,44.6091,43.8646,44.3376,3217600.0],["2014-07-24",44.504,44.7142,44.3376,44.4953,2917500.0],["2014-07-25",44.4252,44.8982,44.2588,44.7755,2239400.0],["2014-07-28",44.8894,45.0033,44.3726,44.6179,2202100.0],["2014-07-29",44.758,44.8982,44.3376,44.3551,2635600.0],["2014-07-30",44.5566,44.7755,43.7157,43.7595,4725700.0],["2014-07-31",43.5843,43.8996,42.9449,42.9624,4467300.0],["2014-08-01",43.0238,43.4004,42.9624,43.1727,4952100.0],["2014-08-04",43.3916,43.9172,43.304,43.8296,4653200.0],["2014-08-05",43.5931,44.3376,43.4442,43.777,5645000.0],["2014-08-06",37.6545,38.7582,36.3582,38.2501,40718100.0],["2014-08-07",38.6618,39.4851,38.4954,38.872,11626300.0],["2014-08-08",38.8808,39.0822,38.2764,38.9509,6599000.0],["2014-08-11",39.1961,39.2049,38.7932,38.9684,5398300.0],["2014-08-12",38.802,39.0998,38.7144,39.0297,4361900.0],["2014-08-13",39.0385,39.4589,39.0297,39.3625,5838700.0],["2014-08-14",39.5027,39.5027,39.1611,39.2574,5561700.0],["2014-08-15",39.5903,39.5903,39.056,39.2049,5761800.0],["2014-08-18",39.4063,40.0107,39.2574,39.6516,5661300.0],["2014-08-19",39.6779,40.6939,39.6516,40.4837,6105200.0],["2014-08-20",40.5012,40.545,40.1946,40.2997,5595700.0],["2014-08-21",40.2122,40.6764,40.1421,40.2997,3770300.0],["2014-08-22",40.4399,40.6238,40.2647,40.3435,3373400.0],["2014-08-25",40.6589,40.6764,39.9581,39.9669,3520500.0],["2014-08-26",40.1333,40.3786,40.0457,40.0632,3254300.0],["2014-08-27",40.1508,40.4049,39.9844,40.4049,4151700.0],["2014-08-28",39.8881,40.0195,39.4852,39.8268,6614500.0],["2014-08-29",40.0545,40.1333,39.5727,40.0545,3842000.0],["2014-09-02",40.2822,40.3698,40.0633,40.1859,4574200.0],["2014-09-03",40.2735,40.7289,40.1859,40.2209,3305600.0],["2014-09-04",40.3786,40.5888,40.1246,40.3348,4313900.0],["2014-09-05",40.2297,40.4924,40.1246,40.4749,4501300.0],["2014-09-08",40.3348,40.5713,39.8268,40.0545,4179500.0],["2014-09-09",39.9932,40.0632,39.564,39.6691,2985600.0],["2014-09-10",39.6165,39.9844,39.6165,39.7567,3233100.0],["2014-09-11",39.6341,39.853,39.2399,39.4501,6961300.0],["2014-09-12",39.3275,39.5815,39.1173,39.2049,6136500.0],["2014-09-15",40.1596,40.3173,38.7056,38.8107,9783300.0],["2014-09-16",38.9509,39.5027,38.7144,39.3976,10920400.0],["2014-09-17",39.4238,39.6341,39.1085,39.2224,6949600.0],["2014-09-18",39.5114,39.7129,39.4151,39.6866,4432500.0],["2014-09-19",39.9406,39.9406,39.1085,39.4151,7196000.0],["2014-09-22",39.4151,39.4501,38.8896,39.0647,3301900.0],["2014-09-23",39.0385,39.5727,38.8633,38.9859,4494500.0],["2014-09-24",38.9509,39.7479,38.8282,39.5903,3711500.0],["2014-09-25",39.6253,39.7129,38.583,38.6005,4887700.0],["2014-09-26",38.6356,39.2399,38.6268,39.1961,5410100.0],["2014-09-29",38.8633,39.1961,38.548,38.8633,7116700.0],["2014-09-30",39.056,39.6779,38.9071,39.2136,6485300.0],["2014-10-01",39.1961,39.2136,38.8107,38.8633,4713900.0],["2014-10-02",38.7319,39.1348,38.4341,38.4516,5361600.0],["2014-10-03",38.7582,39.0998,38.7494,38.872,2915800.0],["2014-10-06",39.1698,39.2399,38.6706,38.7582,3132200.0],["2014-10-07",38.802,38.9509,38.4428,38.4516,4907100.0],["2014-10-08",38.3465,39.5289,38.3465,39.4414,4047100.0],["2014-10-09",39.2662,39.4326,38.6005,38.6443,6557500.0],["2014-10-10",38.837,39.5903,37.9086,37.9348,9875400.0],["2014-10-13",37.9874,39.0472,37.8823,38.4779,6235100.0],["2014-10-14",38.7932,39.7567,38.5217,39.1085,5960500.0],["2014-10-15",38.5392,39.1698,37.6107,38.872,6685800.0],["2014-10-16",38.329,39.091,38.0487,38.6443,5671400.0],["2014-10-17",39.3275,39.345,38.7056,38.7144,5303700.0],["2014-10-20",38.4516,38.8282,38.1451,38.1626,4820700.0],["2014-10-21",38.364,39.2925,38.3202,39.091,6752800.0],["2014-10-22",39.0998,39.3801,38.6268,38.6618,4742700.0],["2014-10-23",39.0647,39.2837,38.8107,38.9947,3791800.0],["2014-10-24",39.1698,39.5552,38.8282,39.5027,2607100.0],["2014-10-27",39.4501,40.037,39.3012,39.8706,3233000.0],["2014-10-28",39.9932,41.1143,39.7742,41.1056,4664000.0],["2014-10-29",40.9391,41.2895,40.5975,40.9216,4017900.0],["2014-10-30",40.8953,42.4632,40.834,42.0252,4962700.0],["2014-10-31",42.8749,43.015,42.5771,42.7873,5708200.0],["2014-11-03",42.9011,43.3216,42.6646,42.8223,3404300.0],["2014-11-04",42.8836,43.05,42.3931,42.472,6745800.0],["2014-11-05",44.6704,46.0719,44.1887,45.8967,10090800.0],["2014-11-06",45.9843,46.4135,45.266,46.1069,6345600.0],["2014-11-07",46.0894,47.0441,45.8003,46.9653,5865500.0],["2014-11-10",46.8251,47.5083,46.6937,46.9915,6585800.0],["2014-11-11",46.4222,46.8076,46.2996,46.5536,5186800.0],["2014-11-12",46.5098,46.8689,46.3697,46.6324,3319600.0],["2014-11-13",46.7025,47.0353,46.4222,46.7638,3313600.0],["2014-11-14",46.6762,47.0091,46.5536,46.6762,2542600.0],["2014-11-17",46.4923,46.9565,46.3084,46.4748,3110800.0],["2014-11-18",46.4222,46.6149,46.0456,46.1945,3544400.0],["2014-11-19",45.9843,46.1682,45.4938,45.923,3642300.0],["2014-11-20",45.7653,46.0456,45.1522,45.3361,4566100.0],["2014-11-21",46.0018,46.5011,45.3799,46.4748,4769900.0],["2014-11-24",46.4222,47.1142,46.0368,47.0616,3923100.0],["2014-11-25",46.9915,47.1229,46.6062,46.685,3938700.0],["2014-11-26",46.8602,46.9915,46.5711,46.9828,2418300.0],["2014-11-28",47.2368,47.7798,47.0003,47.2893,1605200.0],["2014-12-01",47.2017,47.9375,46.8689,47.3419,4367400.0],["2014-12-02",47.5696,47.8236,47.3419,47.7273,2810600.0],["2014-12-03",47.6747,47.9112,47.482,47.6835,2552800.0],["2014-12-04",47.6397,47.7273,46.72,46.8777,3138600.0],["2014-12-05",46.8251,47.0353,46.1595,46.5624,5483700.0],["2014-12-08",46.4573,46.5011,45.6252,46.0281,3788700.0],["2014-12-09",45.4062,46.1594,45.4062,46.0719,4690600.0],["2014-12-10",46.1157,46.1157,44.8631,44.9507,3746200.0],["2014-12-11",45.4149,45.8879,45.0295,45.1171,4304900.0],["2014-12-12",44.3464,45.1259,44.1887,44.215,3566800.0],["2014-12-15",44.2763,44.6704,43.9434,44.2412,3922000.0],["2014-12-16",44.1449,46.0894,43.961,44.8544,6816000.0],["2014-12-17",44.7317,44.9069,44.2938,44.6704,5197600.0],["2014-12-18",45.5901,46.8164,45.266,46.8164,5082000.0],["2014-12-19",46.7726,47.6835,46.6237,46.8514,8087800.0],["2014-12-22",46.9828,47.5872,46.8777,47.5696,2531100.0],["2014-12-23",48.0163,48.0776,47.4733,47.4908,2253800.0],["2014-12-24",47.5171,47.7798,47.3156,47.5258,1059300.0],["2014-12-26",47.5696,47.6485,47.0529,47.158,1445600.0],["2014-12-29",47.0266,47.4207,46.974,47.2368,2218400.0],["2014-12-30",46.9565,47.2193,46.3522,46.5536,3595000.0],["2014-12-31",47.0441,47.1229,46.0894,46.1244,2208200.0],["2015-01-02",46.3259,47.0966,45.5463,46.1332,2370900.0],["2015-01-05",47.2718,47.2718,45.6076,45.8441,3017300.0],["2015-01-06",45.6427,45.8266,44.4164,44.6529,4183800.0],["2015-01-07",44.8544,46.1419,44.8544,46.1157,4411400.0],["2015-01-08",46.2821,47.3945,46.0719,47.193,5570200.0],["2015-01-09",47.7798,47.8674,46.8952,47.4032,4164500.0],["2015-01-12",47.3244,47.9988,47.1317,47.4295,6151600.0],["2015-01-13",47.9901,48.7696,47.0353,47.4295,3629300.0],["2015-01-14",47.1492,47.6572,46.5448,47.6572,4155300.0],["2015-01-15",47.6134,47.8849,46.7988,47.158,4758300.0],["2015-01-16",47.2368,48.2791,46.974,48.209,4376800.0],["2015-01-20",48.3755,48.8222,47.9112,48.6995,4715300.0],["2015-01-21",48.6557,48.8309,48.0514,48.4193,4586100.0],["2015-01-22",48.4806,49.2251,48.2178,49.2076,4849800.0],["2015-01-23",49.0937,49.593,48.901,49.1025,3501000.0],["2015-01-26",49.1988,49.2689,48.7608,49.1375,4145400.0],["2015-01-27",48.7871,48.9711,48.0426,48.4017,3269200.0],["2015-01-28",48.5156,48.8046,47.5609,47.6747,4798700.0],["2015-01-29",47.6397,48.6119,47.3156,48.5944,3545400.0],["2015-01-30",48.1828,48.4455,47.3331,47.412,3756400.0],["2015-02-02",47.6572,47.666,46.7113,47.5696,4581400.0],["2015-02-03",47.9287,48.3667,47.3594,48.2616,5447100.0],["2015-02-04",49.9258,52.2381,49.9258,50.6966,11625800.0],["2015-02-05",50.7228,50.9856,49.5141,50.4864,5591400.0],["2015-02-06",50.4864,50.7491,49.8382,50.3112,4125700.0],["2015-02-09",50.0922,50.7141,49.8382,50.3199,4540400.0],["2015-02-10",50.5827,51.2396,50.5652,51.152,4742400.0],["2015-02-11",51.2396,51.7564,51.1783,51.5812,3619200.0],["2015-02-12",51.7301,52.8162,51.6951,52.7987,3859700.0],["2015-02-13",52.9476,52.9914,52.2119,52.7549,4577900.0],["2015-02-17",52.8951,53.0264,52.2819,52.7199,2900900.0],["2015-02-18",52.5622,53.5345,52.4834,53.5082,3522100.0],["2015-02-19",53.5082,54.314,53.3067,54.3052,3695000.0],["2015-02-20",54.3665,55.2512,53.7622,55.2249,5817800.0],["2015-02-23",55.1811,55.1986,54.1476,54.6819,4550200.0],["2015-02-24",54.4104,54.7958,54.1388,54.6994,2062300.0],["2015-02-25",54.603,54.9008,54.2965,54.8746,2299900.0],["2015-02-26",54.8921,55.2687,54.533,54.9972,2847400.0],["2015-02-27",55.1023,55.3125,54.6556,54.7344,3565800.0],["2015-03-02",54.7957,55.3475,54.7081,55.111,2393500.0],["2015-03-03",55.2775,55.3037,54.5592,54.9884,5561700.0],["2015-03-04",54.8746,54.9797,53.8498,54.3578,4308300.0],["2015-03-05",54.3578,54.6731,54.1563,54.6206,5565200.0],["2015-03-06",54.3315,54.6994,53.806,53.9636,2865500.0],["2015-03-09",54.0863,54.3841,53.876,54.2352,2830100.0],["2015-03-10",53.5432,53.6921,52.9651,53.1228,2561000.0],["2015-03-11",53.0089,53.5169,52.8075,53.298,2785400.0],["2015-03-12",53.4293,54.1038,53.368,53.9987,2068100.0],["2015-03-13",54.1651,54.5242,53.2191,53.5607,3418100.0],["2015-03-16",53.9987,54.6468,53.9987,54.3315,3925300.0],["2015-03-17",54.2176,54.7257,53.9111,54.5242,2512600.0],["2015-03-18",54.4892,56.3023,54.2965,55.8731,3779900.0],["2015-03-19",55.8293,56.4512,55.6453,56.276,3438400.0],["2015-03-20",56.6001,56.6614,55.8993,56.1096,5440100.0],["2015-03-23",56.1972,56.2147,55.8293,55.9869,2022300.0],["2015-03-24",55.8205,55.9694,55.1373,55.1549,3220600.0],["2015-03-25",55.0673,55.2162,53.5607,53.6045,3749100.0],["2015-03-26",53.079,55.2162,52.9914,54.7695,5091500.0],["2015-03-27",54.6468,55.3475,54.4454,55.1811,2767100.0],["2015-03-30",55.3913,56.0045,55.1724,55.4789,2593700.0],["2015-03-31",55.3913,55.3913,54.5943,54.6468,2707300.0],["2015-04-01",54.6994,54.7432,53.8673,54.2877,3291700.0],["2015-04-02",54.3841,54.9797,54.025,54.8045,1916100.0],["2015-04-06",54.4279,55.1023,54.3052,54.6731,3014400.0],["2015-04-07",54.7432,54.9797,54.3228,54.349,2167100.0],["2015-04-08",54.4717,55.1111,54.2352,54.7782,2284000.0],["2015-04-09",54.5943,55.3826,54.4804,55.3213,1715500.0],["2015-04-10",55.3563,55.3738,54.9184,55.0059,2222500.0],["2015-04-13",54.9183,55.1198,54.0162,54.0687,2440000.0],["2015-04-14",54.1388,54.8658,53.7797,54.8483,3227600.0],["2015-04-15",54.8571,55.3125,54.7169,55.2775,2320800.0],["2015-04-16",54.8571,55.1198,54.4892,54.6994,2551400.0],["2015-04-17",54.1213,54.1388,52.9126,53.1666,4349300.0],["2015-04-20",53.4206,53.841,53.2542,53.552,3815600.0],["2015-04-21",53.8235,54.1739,53.6834,53.7885,2714500.0],["2015-04-22",53.7271,53.7797,53.2191,53.6133,2412400.0],["2015-04-23",53.3242,53.7972,52.9213,53.6045,3356700.0],["2015-04-24",53.1316,53.1316,52.2469,52.317,4997400.0],["2015-04-27",52.4834,52.6761,51.7914,52.1243,4896000.0],["2015-04-28",52.098,53.0002,51.9228,52.8425,4053500.0],["2015-04-29",52.6148,53.0352,52.1155,52.4834,2452300.0],["2015-04-30",52.2732,52.4659,51.1345,51.2747,3858500.0],["2015-05-01",51.371,51.8615,51.1082,51.8002,4953400.0],["2015-05-04",55.7154,57.4146,54.9446,54.9884,11019600.0],["2015-05-05",55.0672,55.2775,53.3593,53.4293,5559200.0],["2015-05-06",53.6746,53.9023,52.5184,53.0965,4678700.0],["2015-05-07",52.9826,54.0425,52.7461,53.7009,3419300.0],["2015-05-08",54.2439,55.3475,54.2264,55.2599,4688300.0],["2015-05-11",55.3475,55.803,54.8658,54.9008,3133900.0],["2015-05-12",54.6468,54.8833,54.0162,54.4191,2534900.0],["2015-05-13",54.4804,54.9972,53.9636,54.1739,2470400.0],["2015-05-14",54.4717,55.9869,54.3228,55.8994,3823100.0],["2015-05-15",56.0833,56.0833,55.1899,55.6804,2566400.0],["2015-05-18",55.3826,56.9241,55.3826,56.7052,3909500.0],["2015-05-19",56.8716,57.4146,56.7227,56.9592,3238900.0],["2015-05-20",56.968,57.4409,56.6264,56.9329,2030700.0],["2015-05-21",56.7052,57.1606,56.6526,56.9066,1964400.0],["2015-05-22",56.6701,57.1344,56.6701,56.7665,2179400.0],["2015-05-26",56.5738,56.6351,55.6804,55.8994,2174300.0],["2015-05-27",55.987,56.7139,55.7154,56.6526,1600800.0],["2015-05-28",56.5037,56.8716,56.1797,56.7928,1898900.0],["2015-05-29",56.7139,57.0818,56.276,56.6877,2619000.0],["2015-06-01",56.9767,57.3533,56.4424,57.2833,2733800.0],["2015-06-02",56.9154,57.7737,56.9154,57.4584,2886700.0],["2015-06-03",57.5723,57.7037,57.0906,57.546,2704900.0],["2015-06-04",57.1081,57.511,56.2848,56.4687,2436400.0],["2015-06-05",56.2585,56.7752,55.7417,56.5825,2144400.0],["2015-06-08",56.5738,56.5738,55.6716,55.6979,1790300.0],["2015-06-09",55.7242,55.9519,54.857,55.803,2150500.0],["2015-06-10",55.9432,57.257,55.8906,56.8015,2838900.0],["2015-06-11",57.073,57.073,56.276,56.5037,3881700.0],["2015-06-12",56.1621,56.3899,55.7067,55.7154,2451500.0],["2015-06-15",55.3213,55.3475,54.787,55.1636,3760600.0],["2015-06-16",54.0249,55.1548,53.9724,54.9359,4012800.0],["2015-06-17",55.26,55.295,53.9636,54.3753,5065500.0],["2015-06-18",54.6293,55.7154,54.6293,55.4001,3041000.0],["2015-06-19",55.3475,55.6016,54.7169,54.7344,3822100.0],["2015-06-22",55.1373,55.4439,54.7782,55.3563,2439100.0],["2015-06-23",55.3651,55.5928,55.0848,55.4351,1904800.0],["2015-06-24",55.3826,55.8118,55.1724,55.1986,3025900.0],["2015-06-25",55.4877,56.0132,55.2337,55.7943,2455500.0],["2015-06-26",55.7417,56.2848,55.5753,55.9081,2810400.0],["2015-06-29",55.2687,55.295,53.4819,53.587,2680700.0],["2015-06-30",54.1125,54.1213,53.2366,53.5082,2900000.0],["2015-07-01",54.1213,54.5943,53.8936,54.4103,2438400.0],["2015-07-02",54.2089,54.5067,50.5301,53.0177,11140100.0],["2015-07-06",52.0454,53.6396,52.0454,52.5184,4723900.0],["2015-07-07",52.5097,52.9651,51.7476,52.8162,4170200.0],["2015-07-08",52.641,52.7199,51.59,51.7038,2527000.0],["2015-07-09",52.4659,52.6498,52.0367,52.1068,3065400.0],["2015-07-10",52.9564,52.9564,52.2732,52.2994,2356200.0],["2015-07-13",52.9038,53.0177,52.5359,52.7549,2705800.0],["2015-07-14",52.825,53.3855,52.6498,53.0877,2395300.0],["2015-07-15",53.0177,53.7447,52.5622,53.298,3288300.0],["2015-07-16",54.0162,54.2877,53.3855,53.5782,2045400.0],["2015-07-17",53.8323,53.8323,52.7549,53.0702,2673300.0],["2015-07-20",53.3067,53.3067,52.825,52.9826,1499700.0],["2015-07-21",54.0512,54.2965,53.7096,53.9198,3431500.0],["2015-07-22",53.7534,54.6731,53.7534,54.4717,2257700.0],["2015-07-23",54.5155,54.9096,54.2614,54.533,1752500.0],["2015-07-24",54.9096,54.9096,53.7359,53.9549,2075500.0],["2015-07-27",53.6571,53.7271,53.0615,53.2104,1712800.0],["2015-07-28",52.9914,53.8673,52.895,53.5782,1930700.0],["2015-07-29",53.622,54.5943,53.368,54.533,2889400.0],["2015-07-30",54.1563,55.4264,53.7096,55.2862,2929100.0],["2015-07-31",55.7592,55.768,54.9709,55.2687,3302400.0],["2015-08-03",55.4526,55.514,54.7432,55.076,2529400.0],["2015-08-04",55.2337,55.8993,55.1198,55.4351,4976400.0],["2015-08-05",59.0,60.743,58.8862,58.9825,8296400.0],["2015-08-06",59.4555,59.7883,58.1416,58.7548,4299300.0],["2015-08-07",59.1664,59.6131,58.1066,59.2277,4592700.0],["2015-08-10",59.5606,59.9898,59.4292,59.946,3113600.0],["2015-08-11",59.6131,59.692,58.7022,59.3679,3256000.0],["2015-08-12",59.2102,59.4905,58.3606,59.0964,3298900.0],["2015-08-13",59.0438,59.7971,58.5621,59.508,2812100.0],["2015-08-14",59.2277,59.5956,58.7022,58.8336,3050300.0],["2015-08-17",58.5007,59.3066,58.4132,59.254,2679800.0],["2015-08-18",59.2453,59.5431,59.0175,59.4204,2009100.0],["2015-08-19",58.9737,59.3153,58.527,58.711,3091700.0],["2015-08-20",58.1329,58.4657,57.1256,57.546,4240100.0],["2015-08-21",56.9417,57.4584,55.0497,55.0497,4935600.0],["2015-08-24",51.8002,54.5067,50.3637,52.4045,6781500.0],["2015-08-25",53.7009,54.5155,51.5287,51.66,6288300.0],["2015-08-26",53.0527,54.5155,52.352,54.4454,5730100.0],["2015-08-27",54.9446,55.9782,54.533,55.8818,4866200.0],["2015-08-28",55.0673,56.1621,54.8395,55.8118,4176600.0],["2015-08-31",55.295,55.5227,54.787,55.1286,4385900.0],["2015-09-01",53.9023,54.6556,53.2804,53.6308,5097100.0],["2015-09-02",54.4279,54.787,53.0878,54.7782,3699500.0],["2015-09-03",55.041,55.5315,54.7782,55.0585,2974800.0],["2015-09-04",54.095,54.6906,53.6308,54.0863,3489500.0],["2015-09-08",55.1899,55.6103,54.7169,55.33,3825300.0],["2015-09-09",55.838,55.9431,54.2527,54.4191,2699400.0],["2015-09-10",54.1301,55.3738,54.0337,54.857,2834800.0],["2015-09-11",54.533,55.1549,54.2614,54.9972,2367500.0],["2015-09-14",55.0673,55.2862,54.2614,54.3753,2394700.0],["2015-09-15",54.6994,55.041,54.3403,54.9797,4727900.0],["2015-09-16",55.1111,56.057,54.9446,55.7242,2791200.0],["2015-09-17",55.5928,55.8643,54.9621,55.0848,2819100.0],["2015-09-18",54.3928,54.8483,53.876,54.1563,4411600.0],["2015-09-21",54.4366,55.2687,54.3052,55.0235,2992900.0],["2015-09-22",54.3928,54.6819,53.7096,54.1826,2218400.0],["2015-09-23",54.2001,54.7607,53.9636,54.5242,2300500.0],["2015-09-24",53.9724,54.1738,53.0439,53.5344,5025700.0],["2015-09-25",54.2439,54.3753,53.2892,53.6834,2559600.0],["2015-09-28",53.5607,53.8585,52.4746,52.5885,2990800.0],["2015-09-29",52.7461,53.1929,52.5009,53.0615,2838000.0],["2015-09-30",53.876,54.9184,53.5169,54.8395,4033600.0],["2015-10-01",55.1373,55.6716,54.5067,55.4176,3411700.0],["2015-10-02",54.3928,55.4264,53.6658,55.4176,3032100.0],["2015-10-05",55.9782,57.1606,55.7067,57.0293,2959400.0],["2015-10-06",56.7665,57.1169,56.5212,56.9154,2273500.0],["2015-10-07",57.327,57.8,56.7577,57.8,3139500.0],["2015-10-08",57.3796,58.3519,57.3533,58.1241,2083500.0],["2015-10-09",58.3343,58.6672,58.1241,58.6322,3306700.0],["2015-10-12",58.6146,59.5255,57.6161,57.9752,2880700.0],["2015-10-13",57.5898,57.7037,56.5826,56.7928,3792300.0],["2015-10-14",56.9329,57.1782,56.5388,56.7139,2840600.0],["2015-10-15",57.0993,57.1694,56.4249,56.8453,3360100.0],["2015-10-16",57.2833,57.4322,56.5826,56.8453,3550300.0],["2015-10-19",56.784,56.9855,56.3811,56.9767,3355300.0],["2015-10-20",56.6526,57.2219,56.6351,57.1081,2287000.0],["2015-10-21",57.3796,57.9665,56.819,56.9066,2645000.0],["2015-10-22",57.73,59.9898,57.4847,59.9372,5831400.0],["2015-10-23",60.3051,60.7168,59.7358,60.2876,3948400.0],["2015-10-26",60.3839,60.5416,59.7533,59.9547,2625200.0],["2015-10-27",59.5869,59.8496,59.3679,59.7883,3005900.0],["2015-10-28",59.9547,61.1372,59.7357,61.1021,3143200.0],["2015-10-29",60.7956,60.8919,60.1737,60.3314,1953000.0],["2015-10-30",60.3489,60.5065,59.6394,59.6569,3230100.0],["2015-11-02",60.0336,60.1387,59.692,59.9372,3674500.0],["2015-11-03",59.7007,60.3576,59.6131,59.6832,3744500.0],["2015-11-04",58.8774,58.965,57.2307,58.527,6384800.0],["2015-11-05",59.1139,59.2628,58.2993,58.8336,3174500.0],["2015-11-06",58.527,60.6379,58.527,60.4803,4419300.0],["2015-11-09",60.2438,60.2613,59.0964,59.5343,2919200.0],["2015-11-10",59.4467,59.7183,59.0438,59.6394,2405500.0],["2015-11-11",59.8934,60.419,59.2891,59.4642,2811900.0],["2015-11-12",59.1401,59.5956,58.6321,58.781,2474400.0],["2015-11-13",58.4219,58.8423,57.6424,57.7212,2752700.0],["2015-11-16",57.8,58.054,57.2395,57.6862,3136700.0],["2015-11-17",57.2132,57.6862,55.4176,56.1534,5906000.0],["2015-11-18",56.4774,57.2482,55.9431,57.1606,2812400.0],["2015-11-19",57.222,57.4409,56.8541,57.1431,3099500.0],["2015-11-20",57.6249,57.73,56.9679,57.0468,3166000.0],["2015-11-23",56.9242,57.0117,55.9957,56.2672,3287600.0],["2015-11-24",55.9694,56.7402,55.7855,56.565,3600400.0],["2015-11-25",56.5475,56.784,56.2322,56.4687,1897100.0],["2015-11-27",56.6176,57.3095,56.5037,56.6964,1413300.0],["2015-11-30",56.9066,56.9241,56.3023,56.565,3704300.0],["2015-12-01",56.6263,57.1519,56.5475,57.1081,2533300.0],["2015-12-02",56.8804,57.1081,56.022,56.0921,3882600.0],["2015-12-03",56.1008,56.311,53.5782,54.0162,4849400.0],["2015-12-04",54.1038,55.2162,53.8936,55.1461,4079100.0],["2015-12-07",54.8045,55.0147,53.9724,54.3052,4647500.0],["2015-12-08",53.7359,54.8483,53.7009,54.314,2755700.0],["2015-12-09",53.8761,54.568,52.4133,52.8425,4430400.0],["2015-12-10",52.9739,53.3593,52.6586,52.8775,3315700.0],["2015-12-11",52.1505,52.3958,50.9331,51.0644,5211800.0],["2015-12-14",51.5812,52.352,51.3885,52.3432,6361500.0],["2015-12-15",52.5622,53.4731,52.5534,53.0002,5343000.0],["2015-12-16",53.3418,54.7607,53.2542,54.6731,6128000.0],["2015-12-17",54.4979,54.5855,52.6761,52.9213,4777100.0],["2015-12-18",51.4674,52.9213,51.4586,51.5549,5123000.0],["2015-12-21",52.1243,52.4834,51.7827,52.3257,3295000.0],["2015-12-22",52.3608,52.7637,52.0367,52.641,2351600.0],["2015-12-23",53.0089,53.0702,52.6498,52.9038,2465500.0],["2015-12-24",52.9388,53.4293,52.8863,53.1928,1180300.0],["2015-12-28",52.9739,53.1753,52.4308,52.9914,1765000.0],["2015-12-29",52.9301,53.9987,52.9126,53.7885,1948100.0],["2015-12-30",53.6483,54.06,53.3943,53.4293,1422500.0],["2015-12-31",53.079,53.4556,52.5534,52.571,2224600.0],["2016-01-04",51.5111,51.5111,50.3375,50.9155,5001200.0],["2016-01-05",51.1958,51.3973,50.7754,50.9155,3644100.0],["2016-01-06",49.9258,50.7053,49.5754,50.0397,4911700.0],["2016-01-07",49.0762,50.7579,48.6382,49.6105,5449000.0],["2016-01-08",49.8119,49.8382,48.7871,48.8397,4959700.0],["2016-01-11",49.12,49.5054,48.682,49.155,4395100.0],["2016-01-12",50.3637,52.4834,50.3199,52.2469,8452000.0],["2016-01-13",52.3257,52.5097,50.2586,50.6002,6829500.0],["2016-01-14",50.9506,53.5082,50.8017,52.7374,7950500.0],["2016-01-15",50.7316,51.9666,50.6265,51.4235,5575500.0],["2016-01-19",52.1768,52.7637,51.0732,52.5009,8025400.0],["2016-01-20",51.1958,52.5009,50.8279,51.8965,6643000.0],["2016-01-21",52.0805,52.6936,51.3535,51.7301,4428500.0],["2016-01-22",52.2294,53.1053,51.9754,53.0002,5286300.0],["2016-01-25",52.7549,54.1388,52.7024,53.3593,7242700.0],["2016-01-26",53.4644,54.4016,53.1315,54.2527,4957100.0],["2016-01-27",54.0775,54.822,53.0965,53.4381,4762000.0],["2016-01-28",54.1125,54.533,53.552,53.7271,4190700.0],["2016-01-29",54.1563,55.5578,54.1476,55.4527,5238500.0],["2016-02-01",54.7257,55.1811,54.3665,54.5943,3988300.0],["2016-02-02",53.4644,53.9812,52.3608,52.6586,5553000.0],["2016-02-03",53.1053,53.4469,52.1243,53.2191,3580400.0],["2016-02-04",52.6323,52.8688,51.66,52.2206,5512800.0],["2016-02-05",51.8527,52.3082,50.7579,51.2747,7492400.0],["2016-02-08",48.1565,48.5594,46.4572,47.3419,12259100.0],["2016-02-09",46.6587,47.3244,44.8631,45.8354,8244500.0],["2016-02-10",46.9478,47.5521,46.3697,46.7025,6279000.0],["2016-02-11",45.739,46.2996,44.9595,45.6427,5627300.0],["2016-02-12",46.7113,47.1842,46.0018,47.1842,4215700.0],["2016-02-16",47.412,48.3579,47.3156,48.1828,5203900.0],["2016-02-17",48.5769,49.8207,48.2003,49.5842,6251500.0],["2016-02-18",49.9433,50.1623,48.936,49.0586,4663500.0],["2016-02-19",48.5331,49.0762,48.2353,48.9623,4746400.0],["2016-02-22",49.6718,50.2849,49.3477,49.6017,3397400.0],["2016-02-23",49.5054,49.7068,48.7871,48.8397,3388800.0],["2016-02-24",48.3316,49.3389,47.7623,49.2163,3067000.0],["2016-02-25",49.5404,50.1447,48.6645,50.136,2997300.0],["2016-02-26",50.3812,50.6265,49.8119,49.9608,3398500.0],["2016-02-29",50.0397,50.3637,49.628,49.9083,4675100.0],["2016-03-01",50.6878,51.1696,50.2937,50.9856,5542700.0],["2016-03-02",51.0031,51.0206,50.136,50.5214,4111200.0],["2016-03-03",50.7579,50.8017,49.7068,50.6265,3725400.0],["2016-03-04",51.0995,51.152,50.2936,50.5739,3611500.0],["2016-03-07",50.1448,50.1798,49.4528,49.9258,4099200.0],["2016-03-08",49.409,49.5754,48.8572,48.9886,3537300.0],["2016-03-09",49.2251,49.2601,48.7521,49.0937,3282800.0],["2016-03-10",49.3915,49.9083,47.8674,48.5419,5146900.0],["2016-03-11",49.2163,49.9959,48.717,49.8995,4811200.0],["2016-03-14",49.5316,50.9944,49.444,50.9068,5432000.0],["2016-03-15",50.5389,51.0031,50.5039,50.8279,3474000.0],["2016-03-16",50.5389,51.66,50.1973,51.5987,3839500.0],["2016-03-17",51.3009,51.6688,51.0119,51.4411,3596200.0],["2016-03-18",50.9856,51.9578,50.7404,51.8965,5202400.0],["2016-03-21",51.9491,52.3082,51.4411,52.133,3552200.0],["2016-03-22",51.9228,52.2381,51.5024,51.5462,4825400.0],["2016-03-23",51.3798,51.9141,51.0031,51.7301,4891800.0],["2016-03-24",51.5637,53.114,51.4849,52.8337,5095200.0],["2016-03-28",52.7724,53.1929,52.4834,52.7111,3253200.0],["2016-03-29",52.7111,54.1213,52.5097,53.9724,4692600.0],["2016-03-30",54.4191,55.0498,54.1213,54.6994,5427900.0],["2016-03-31",54.603,55.1986,54.3403,54.9184,3520900.0],["2016-04-01",54.5855,55.3475,54.4892,55.2862,2425300.0],["2016-04-04",55.2862,55.3038,53.9549,54.095,3856000.0],["2016-04-05",53.7359,53.9198,53.333,53.587,2551400.0],["2016-04-06",53.5169,53.9987,53.333,53.9198,2220200.0],["2016-04-07",53.4381,53.6308,52.4571,52.5447,4524400.0],["2016-04-08",52.9914,53.2542,52.4834,52.6936,2536700.0],["2016-04-11",53.1315,53.5344,52.5184,52.5359,3375000.0],["2016-04-12",53.2892,53.2892,51.625,52.0805,6307700.0],["2016-04-13",52.6148,53.2016,52.063,52.9476,6670600.0],["2016-04-14",52.9476,53.2279,52.606,52.8688,2710900.0],["2016-04-15",53.2979,53.3943,52.5096,52.6147,5269200.0],["2016-04-18",52.5097,53.0002,51.7827,52.8863,3572100.0],["2016-04-19",53.1053,53.1053,51.8965,52.4221,2708500.0],["2016-04-20",52.5447,52.8951,51.9666,52.6323,2369400.0],["2016-04-21",52.4483,52.9213,52.2994,52.5972,2546400.0],["2016-04-22",52.5359,53.0965,52.2819,52.9388,3295400.0],["2016-04-25",52.6323,52.825,52.2819,52.7374,2087500.0],["2016-04-26",52.7899,53.3856,52.6936,53.1053,2071300.0],["2016-04-27",52.9914,53.6483,52.6498,53.0615,1913200.0],["2016-04-28",52.6411,52.9914,52.1856,52.317,3109800.0],["2016-04-29",51.8965,52.1155,50.609,51.1257,4419100.0],["2016-05-02",51.1257,51.3535,50.7579,51.1257,5368700.0],["2016-05-03",50.8104,51.0644,50.3812,50.4951,4575200.0],["2016-05-04",50.101,50.6528,49.9258,50.3988,5061400.0],["2016-05-05",50.3637,50.5915,49.9783,50.4426,6259400.0],["2016-05-06",49.444,53.2629,49.2338,53.0352,7383400.0],["2016-05-09",53.0527,53.5782,52.5973,53.2717,4114800.0],["2016-05-10",53.2542,54.2614,53.0527,54.0775,3720200.0],["2016-05-11",53.9198,54.2877,53.3418,53.5169,2931600.0],["2016-05-12",53.6658,53.8323,53.0002,53.5432,2631200.0],["2016-05-13",53.3855,54.3841,53.2454,53.7359,3493600.0],["2016-05-16",53.6921,54.3403,53.3155,54.1388,2984600.0],["2016-05-17",53.8585,54.3578,53.7009,53.9899,4455000.0],["2016-05-18",53.9111,54.6556,53.7709,54.3228,2891100.0],["2016-05-19",53.9461,54.4366,53.8235,54.314,3594900.0],["2016-05-20",54.2264,55.3826,54.2264,55.1286,4664500.0],["2016-05-23",55.0322,55.0935,54.0425,54.0775,3078400.0],["2016-05-24",54.3403,55.1811,54.2614,55.1023,3669400.0],["2016-05-25",55.1811,55.3125,54.7694,54.8308,3847800.0],["2016-05-26",54.7607,55.0147,54.349,54.533,3132400.0],["2016-05-27",54.7257,54.9446,54.4279,54.7081,2273600.0],["2016-05-31",54.8308,54.8571,53.6658,53.8147,4503700.0],["2016-06-01",53.806,53.9111,53.3418,53.5432,3064700.0],["2016-06-02",53.5695,53.7359,53.1578,53.7271,2946800.0],["2016-06-03",53.7096,53.7184,52.641,52.6586,3859800.0],["2016-06-06",52.5973,52.9213,52.0892,52.86,4511100.0],["2016-06-07",53.2016,53.4819,52.7812,53.1928,3233200.0],["2016-06-08",53.1841,54.095,53.0877,53.9724,3670800.0],["2016-06-09",53.333,53.5695,52.895,53.4206,4381400.0],["2016-06-10",52.7812,53.2454,52.3783,52.7899,4264200.0],["2016-06-13",52.4834,53.4118,52.3432,52.5972,3202200.0],["2016-06-14",52.5359,53.1841,52.4483,53.079,3393600.0],["2016-06-15",53.3067,53.3067,52.1243,52.2294,3783900.0],["2016-06-16",51.8965,52.4308,51.3184,52.2994,3225800.0],["2016-06-17",52.4484,52.571,51.625,52.1593,3821400.0],["2016-06-20",52.9914,54.095,52.9213,53.6921,3638400.0],["2016-06-21",53.8323,54.1739,53.5958,53.9549,3178900.0],["2016-06-22",53.8498,54.4366,53.806,54.06,3895600.0],["2016-06-23",54.6906,54.9271,53.9812,54.9184,2894100.0],["2016-06-24",52.5535,52.5885,50.7666,50.8104,9228100.0],["2016-06-27",50.2936,50.4075,48.3229,48.5944,7965400.0],["2016-06-28",49.3827,49.6542,48.717,49.0499,6468500.0],["2016-06-29",49.698,50.3725,49.3126,50.0046,6184000.0],["2016-06-30",50.2499,50.3462,49.663,50.136,5863100.0],["2016-07-01",50.0659,50.9506,49.9258,50.101,8307100.0],["2016-07-05",49.663,49.8119,49.1287,49.4002,6498700.0],["2016-07-06",49.0324,49.7856,48.5419,49.7243,5234600.0],["2016-07-07",49.7856,50.3375,49.5842,49.7856,2161200.0],["2016-07-08",50.2674,50.9418,50.0221,50.7404,3657400.0],["2016-07-11",50.8717,51.4235,50.8717,51.1871,2851000.0],["2016-07-12",50.7929,51.3973,50.7579,51.117,3313100.0],["2016-07-13",51.406,51.5549,50.8455,51.2309,3024100.0],["2016-07-14",51.7389,52.0367,51.4411,51.625,2711200.0],["2016-07-15",50.3812,50.863,49.5054,50.5915,6336400.0],["2016-07-18",50.6615,50.828,50.4776,50.7842,3645500.0],["2016-07-19",50.6703,50.8367,50.3462,50.5126,4218100.0],["2016-07-20",50.5739,51.5199,50.3637,51.4323,3589200.0],["2016-07-21",51.2746,51.5287,50.9944,51.0732,3195200.0],["2016-07-22",51.3184,51.3184,50.39,51.117,3820100.0],["2016-07-25",51.0206,51.152,50.6966,51.152,3175500.0],["2016-07-26",51.0995,51.5987,51.0907,51.3447,3349000.0],["2016-07-27",51.2834,51.2834,50.6966,51.0206,2685000.0],["2016-07-28",51.0732,51.3535,50.39,50.7053,2459900.0],["2016-07-29",50.8279,50.8717,50.0747,50.355,2937900.0],["2016-08-01",50.4338,51.2221,50.2411,51.1958,2993500.0],["2016-08-02",50.9331,51.2484,50.39,50.6703,3796800.0],["2016-08-03",50.6703,51.0732,50.3637,50.9331,2503600.0],["2016-08-04",50.9944,51.6513,50.7053,51.4761,5096900.0],["2016-08-05",50.8805,52.9651,49.7944,52.2994,8793700.0],["2016-08-08",52.2381,52.2994,51.0119,51.0732,5272100.0],["2016-08-09",50.9769,51.2133,50.4426,50.5126,4352000.0],["2016-08-10",50.7053,50.7053,50.1973,50.39,2878100.0],["2016-08-11",50.644,50.7316,50.0309,50.2148,3232100.0],["2016-08-12",50.0659,51.0206,49.9783,50.9768,3788800.0],["2016-08-15",50.8017,51.0732,50.1798,50.6966,5675800.0],["2016-08-16",50.4951,50.7842,50.171,50.1885,3664400.0],["2016-08-17",50.1448,50.3199,49.4178,49.9258,5413000.0],["2016-08-18",49.7418,49.9258,49.3302,49.8732,3386700.0],["2016-08-19",49.9433,50.4951,49.8645,50.0484,3386300.0],["2016-08-22",49.9083,50.6352,49.7944,50.5739,2510300.0],["2016-08-23",50.4513,51.3798,50.39,50.9331,5375200.0],["2016-08-24",50.828,51.0206,50.2323,50.5126,4697900.0],["2016-08-25",50.5389,50.7754,50.2236,50.425,2349500.0],["2016-08-26",50.4688,50.9769,50.2148,50.6878,3397200.0],["2016-08-29",50.5827,50.8893,50.3199,50.6703,2221100.0],["2016-08-30",50.8805,50.9681,50.3725,50.7228,2430100.0],["2016-08-31",50.5652,50.7228,49.9783,50.3112,3368000.0],["2016-09-01",50.5827,50.6878,49.882,50.4426,3352400.0],["2016-09-02",50.7579,51.336,50.6966,51.117,3672700.0],["2016-09-06",51.0382,51.3798,50.9068,51.3798,2586100.0],["2016-09-07",51.406,51.6776,50.9944,51.1345,3824300.0],["2016-09-08",50.7404,50.7491,49.1024,49.19,5701400.0],["2016-09-09",49.3652,49.3652,48.3755,48.3755,4507500.0],["2016-09-12",48.3229,49.5053,48.2178,49.4002,5593400.0],["2016-09-13",48.8046,48.8484,47.7185,48.174,6676900.0],["2016-09-14",47.3244,48.1565,47.2543,47.3244,4650700.0],["2016-09-15",46.6499,47.6572,46.3434,47.3857,6539000.0],["2016-09-16",47.2456,47.2718,46.2996,46.7025,7784700.0],["2016-09-19",47.0529,47.3156,46.431,46.7113,4467700.0],["2016-09-20",46.9477,47.0178,46.3784,46.3872,5230600.0],["2016-09-21",46.4047,46.8514,46.3521,46.8164,3942100.0],["2016-09-22",47.3244,47.5784,46.9653,47.4821,5048500.0],["2016-09-23",47.4207,47.7886,47.0441,47.6572,4752200.0],["2016-09-26",47.6047,47.6047,46.9565,47.4295,4193600.0],["2016-09-27",47.447,47.955,47.228,47.6485,2797800.0],["2016-09-28",47.7273,48.139,47.447,48.0776,5013300.0],["2016-09-29",48.3579,48.9886,48.1652,48.174,4911900.0],["2016-09-30",42.7698,43.5843,39.8005,41.7888,53397200.0],["2016-10-03",42.6209,44.8982,42.4807,44.1449,16804000.0],["2016-10-04",44.758,44.8894,43.7245,43.8734,7811100.0],["2016-10-05",44.1099,45.0471,43.8471,44.5829,5255100.0],["2016-10-06",44.7405,45.0295,44.3376,44.8544,4083200.0],["2016-10-07",44.9157,44.9945,44.0398,44.1011,3834100.0],["2016-10-10",44.469,44.6266,44.1099,44.1887,2792300.0],["2016-10-11",44.1186,44.2851,43.3916,43.6982,3735500.0],["2016-10-12",44.6179,44.6179,43.5668,43.777,3760900.0],["2016-10-13",43.6106,44.9945,43.5143,44.8894,9047900.0],["2016-10-14",44.4077,45.2485,44.0836,44.0924,6275400.0],["2016-10-17",44.2237,44.6004,43.8471,43.8821,3351100.0],["2016-10-18",44.031,44.3464,43.5318,43.9872,4249700.0],["2016-10-19",44.1712,44.5303,44.0135,44.1361,3236000.0],["2016-10-20",44.4077,44.4077,43.5493,43.8646,5683200.0],["2016-10-21",43.7332,43.8121,43.2252,43.5405,4665100.0],["2016-10-24",43.9697,44.5828,43.8909,44.1887,6622600.0],["2016-10-25",44.1361,44.7055,44.0661,44.3551,7715600.0],["2016-10-26",44.2763,44.7755,44.1712,44.5566,3386500.0],["2016-10-27",44.7055,45.1084,44.5478,44.9332,3780300.0],["2016-10-28",45.1259,45.5113,45.0208,45.1697,6042400.0],["2016-10-31",45.4587,45.5288,44.8106,44.977,3865700.0],["2016-11-01",45.5376,45.5376,44.7755,45.1084,4121400.0],["2016-11-02",45.0996,45.7127,44.8631,45.0296,3494500.0],["2016-11-03",45.1259,45.4938,45.0033,45.2398,5407600.0],["2016-11-04",45.1346,46.4047,45.1084,45.6164,8291600.0],["2016-11-07",47.2981,48.393,46.8777,47.955,10761800.0],["2016-11-08",47.955,48.3754,47.5871,48.0776,6802200.0],["2016-11-09",45.993,46.5886,45.0733,46.431,21742600.0],["2016-11-10",46.8251,47.8762,46.3872,47.1317,9833900.0],["2016-11-11",47.1229,47.4032,46.2646,47.2543,10084000.0],["2016-11-14",47.3594,47.5434,46.5011,47.2543,8622200.0],["2016-11-15",47.2456,47.6572,47.0791,47.447,5899600.0],["2016-11-16",47.1142,48.5681,47.0966,48.463,7337000.0],["2016-11-17",48.393,49.8732,48.2879,49.3827,10510500.0],["2016-11-18",49.4878,49.8032,48.209,48.6733,10857500.0],["2016-11-21",48.6382,48.7608,47.8937,48.2616,6516600.0],["2016-11-22",46.5186,46.9039,45.8704,46.5799,13416700.0],["2016-11-23",46.0719,46.1157,44.977,45.4237,11782800.0],["2016-11-25",45.5814,46.8689,45.5463,46.6412,5414000.0],["2016-11-28",50.8192,51.2396,49.7769,49.882,24846800.0],["2016-11-29",49.7506,49.882,48.6295,48.7258,7217000.0],["2016-11-30",48.8309,49.2776,48.1565,48.2441,5043800.0],["2016-12-01",48.3842,48.6732,47.2018,47.3682,6484300.0],["2016-12-02",47.1755,47.7886,47.0791,47.3156,4625400.0],["2016-12-05",47.3331,48.2528,47.2543,47.9638,6418600.0],["2016-12-06",48.0514,48.4718,47.4733,48.4368,5425600.0],["2016-12-07",48.4806,50.1097,48.174,50.0134,8330000.0],["2016-12-08",49.917,49.917,48.9448,49.1988,6757600.0],["2016-12-09",49.3827,49.4703,48.5419,48.9097,3590700.0],["2016-12-12",48.7784,49.12,48.3842,48.9535,4128600.0],["2016-12-13",48.9623,49.7769,48.9623,49.6542,5531800.0],["2016-12-14",49.8382,50.0659,49.2338,49.3477,5817000.0],["2016-12-15",49.3127,49.9258,49.0499,49.7506,3865400.0],["2016-12-16",49.6367,49.8294,48.9185,49.2776,6721100.0],["2016-12-19",49.2163,49.8645,49.2163,49.6542,3975600.0],["2016-12-20",49.6805,49.698,49.2338,49.4178,2809500.0],["2016-12-21",49.0849,49.5667,49.0324,49.2951,2750500.0],["2016-12-22",49.4353,49.5229,48.682,49.444,4317100.0],["2016-12-23",49.3915,49.8382,49.12,49.4791,3366700.0],["2016-12-27",49.4878,49.9871,49.4178,49.5929,2211900.0],["2016-12-28",49.7681,49.9608,49.0849,49.1813,2164600.0],["2016-12-29",49.1024,49.5754,49.0762,49.2076,1679600.0],["2016-12-30",49.2513,49.4966,48.8659,49.0762,2921100.0],["2017-01-03",49.6192,49.7331,49.0586,49.5054,3149100.0],["2017-01-04",49.4703,50.2761,49.2251,50.2061,3572400.0],["2017-01-05",50.2323,50.3287,49.9083,50.0046,5166400.0],["2017-01-06",50.0484,50.8017,49.3827,50.6878,6091200.0],["2017-01-09",50.4513,50.5827,49.444,49.5579,7006300.0],["2017-01-10",49.4265,49.8645,48.9973,49.628,4710700.0],["2017-01-11",49.4528,50.0046,49.2864,49.9345,6377100.0],["2017-01-12",50.0747,50.0747,49.19,49.917,3599500.0],["2017-01-13",49.7856,50.0309,49.2864,49.5054,6223300.0],["2017-01-17",49.4878,49.8207,49.3302,49.5579,3470200.0],["2017-01-18",49.6017,50.4864,49.5754,50.2411,3970200.0],["2017-01-19",50.1448,50.3024,49.4791,49.6192,3147500.0],["2017-01-20",49.8119,50.0309,49.4528,49.7944,4485300.0],["2017-01-23",49.8207,49.882,48.7608,49.1988,4444000.0],["2017-01-24",49.2688,49.6893,48.8309,49.5842,3613700.0],["2017-01-25",49.7681,50.425,49.5579,50.4075,5238100.0],["2017-01-26",50.3374,50.5214,49.2776,49.2864,3406200.0],["2017-01-27",49.3127,49.6017,49.0937,49.1638,3010800.0],["2017-01-30",48.3754,48.393,46.8864,47.0003,9261800.0],["2017-01-31",45.5726,46.5448,45.1259,46.0631,10176800.0],["2017-02-01",46.1419,46.3434,45.5025,45.9405,7478400.0],["2017-02-02",46.1594,46.2646,45.1784,45.266,7972300.0],["2017-02-03",45.6076,46.0193,45.2485,45.9843,6176800.0],["2017-02-06",46.8426,46.8426,45.9317,46.212,7776900.0],["2017-02-07",46.1682,47.447,46.1069,47.1142,7606700.0],["2017-02-08",49.9258,50.355,47.9638,49.444,20858300.0],["2017-02-09",49.9258,51.1608,49.3039,50.8017,13235500.0],["2017-02-10",50.8017,51.0995,50.2499,50.2761,6935500.0],["2017-02-13",50.5827,50.8017,50.39,50.4864,6744800.0],["2017-02-14",50.1798,50.5301,50.0834,50.2411,10115300.0],["2017-02-15",49.9871,51.152,49.9871,50.9155,5636200.0],["2017-02-16",51.0206,51.2221,50.5827,50.8893,4158200.0],["2017-02-17",50.8104,51.1871,50.4688,50.7666,3777600.0],["2017-02-21",50.7316,51.406,50.5039,51.3447,4275100.0],["2017-02-22",51.0031,51.5024,50.7316,51.4586,3238600.0],["2017-02-23",51.5024,51.9491,51.3447,51.8089,3677000.0],["2017-02-24",51.6425,52.1155,51.4586,52.1155,3169400.0],["2017-02-27",52.1068,52.2644,51.7739,52.1856,4908500.0],["2017-02-28",51.9403,52.1856,51.7827,51.9141,5466300.0],["2017-03-01",52.2994,52.895,52.1067,52.7724,5163300.0],["2017-03-02",52.5184,52.8425,52.2644,52.7024,2850700.0],["2017-03-03",52.5097,52.7812,52.2819,52.4483,4789700.0],["2017-03-06",52.0717,52.1593,51.2309,51.5287,5801200.0],["2017-03-07",51.5199,51.9403,50.6002,50.6615,5336500.0],["2017-03-08",50.6002,50.7929,50.0572,50.355,5617900.0],["2017-03-09",50.4513,50.5827,49.9258,50.5126,4193600.0],["2017-03-10",51.0206,51.9228,50.898,51.4498,5171900.0],["2017-03-13",51.3184,51.9754,51.2309,51.8965,3775000.0],["2017-03-14",52.352,52.3607,51.6075,51.8177,3696900.0],["2017-03-15",51.844,52.0717,51.4674,51.9053,3216800.0],["2017-03-16",52.3345,52.5535,51.9053,52.0367,3560000.0],["2017-03-17",52.4133,52.4571,50.9681,51.2922,6738100.0],["2017-03-20",51.2922,52.0367,51.1871,51.66,4487700.0],["2017-03-21",51.7739,52.0279,51.152,51.2659,3243200.0],["2017-03-22",51.2746,52.1243,51.2571,52.0805,4385300.0],["2017-03-23",51.8965,51.9754,51.1258,51.4674,4737700.0],["2017-03-24",51.6863,51.9316,51.2746,51.3447,2988200.0],["2017-03-27",50.9155,51.5549,50.8542,51.4235,3187800.0],["2017-03-28",51.2309,51.9754,51.0732,51.7126,3814300.0],["2017-03-29",51.5812,51.8527,51.1695,51.7476,3267800.0],["2017-03-30",51.8527,51.9578,51.5987,51.8878,1770800.0],["2017-03-31",51.7564,52.3958,51.6951,52.133,3463600.0],["2017-04-03",52.1593,52.5097,50.9506,51.0206,5459700.0],["2017-04-04",50.7929,51.1871,50.4601,50.9856,3772900.0],["2017-04-05",50.9944,51.7652,50.7404,50.8542,4115200.0],["2017-04-06",50.8542,51.1695,50.5564,50.9243,3085500.0],["2017-04-07",51.1608,51.3885,50.828,51.1783,3234900.0],["2017-04-10",51.0557,51.7652,50.9769,51.6513,4501000.0],["2017-04-11",51.4411,51.8527,51.1608,51.5724,3612900.0],["2017-04-12",51.625,51.6863,51.2221,51.3798,2590700.0],["2017-04-13",51.4761,51.7301,51.0557,51.1082,3872300.0],["2017-04-17",51.3535,51.5199,51.2484,51.4148,2931800.0],["2017-04-18",51.1082,51.1608,50.4951,50.6878,5333500.0],["2017-04-19",50.7754,51.0907,50.679,50.7754,4071300.0],["2017-04-20",50.8104,51.0119,50.3637,50.609,5152200.0],["2017-04-21",50.7842,50.7842,50.4863,50.6703,4882000.0],["2017-04-24",51.3622,51.844,51.1958,51.5812,4201700.0],["2017-04-25",51.6163,52.0016,51.4673,51.7564,3112300.0],["2017-04-26",51.7213,52.2469,51.6513,52.0454,3920700.0],["2017-04-27",52.0717,52.317,51.9491,52.2907,3230000.0],["2017-04-28",52.3257,52.9038,52.063,52.7549,4694400.0],["2017-05-01",52.9038,53.2104,52.6936,52.86,5007200.0],["2017-05-02",52.8425,53.2629,52.7286,52.9826,3963300.0],["2017-05-03",53.1841,53.2542,52.7374,53.044,3562500.0],["2017-05-04",53.2191,53.5607,53.0439,53.2104,5479600.0],["2017-05-05",54.0337,55.4789,53.8673,55.3738,8224700.0],["2017-05-08",55.3475,56.4336,55.1811,56.3023,6848000.0],["2017-05-09",55.6278,56.3548,55.5227,56.2059,3534000.0],["2017-05-10",56.0483,56.3198,55.7592,56.0307,3430100.0],["2017-05-11",55.7067,56.3373,55.7067,56.276,3053000.0],["2017-05-12",56.3373,56.6526,56.0921,56.3986,4268800.0],["2017-05-15",56.4074,56.6876,56.1709,56.4862,6625300.0],["2017-05-16",56.6176,57.1519,56.2848,57.0993,3239800.0],["2017-05-17",56.7052,56.9329,56.311,56.495,3892900.0],["2017-05-18",56.3282,57.3466,56.1526,57.0832,4029600.0],["2017-05-19",57.1622,57.5221,56.9778,57.4343,3559700.0],["2017-05-22",57.4168,57.8206,57.2149,57.7592,3313700.0],["2017-05-23",57.9435,58.2069,57.6451,57.9523,4913100.0],["2017-05-24",58.0928,58.4791,57.8118,58.3737,3092700.0],["2017-05-25",58.5318,58.8566,58.4176,58.7161,4639800.0],["2017-05-26",58.9356,58.9356,58.5581,58.6371,2559400.0],["2017-05-30",58.5493,58.5493,58.1981,58.3737,5077500.0],["2017-05-31",58.5054,58.9093,58.3211,58.7425,3847900.0],["2017-06-01",58.7425,59.2078,58.523,59.1639,3770300.0],["2017-06-02",59.2604,59.3131,58.523,59.2341,6531000.0],["2017-06-05",59.2517,59.5941,59.0936,59.3131,2297700.0],["2017-06-06",59.0761,59.4975,58.9532,59.1815,5665700.0],["2017-06-07",58.8566,59.1639,58.3825,58.7864,4746600.0],["2017-06-08",58.3035,58.7513,58.2069,58.7074,3341500.0],["2017-06-09",58.9356,58.9356,57.7943,58.2157,4296100.0],["2017-06-12",57.8645,58.2333,57.5836,58.1982,4236200.0],["2017-06-13",58.3211,58.5054,57.768,58.3211,4601200.0],["2017-06-14",58.3298,58.76,57.8909,58.3562,3198400.0],["2017-06-15",58.0401,58.4264,57.7592,58.2859,4005700.0],["2017-06-16",58.0577,58.5054,57.8294,58.4615,10421500.0],["2017-06-19",58.6898,59.2253,58.6898,59.1727,3263700.0],["2017-06-20",58.8303,59.4536,58.8303,59.0585,2722800.0],["2017-06-21",59.12,59.8574,58.9444,59.6204,3428400.0],["2017-06-22",59.6029,59.796,58.7074,58.9269,5048400.0],["2017-06-23",58.839,59.5063,58.6986,59.1551,4543900.0],["2017-06-26",59.5238,59.7872,59.0936,59.2253,3139900.0],["2017-06-27",59.0936,59.4185,58.4001,58.4089,3051700.0],["2017-06-28",58.6547,59.0322,58.4088,58.8478,4151700.0],["2017-06-29",58.839,58.962,57.5924,58.0665,3701700.0],["2017-06-30",58.4264,58.7337,58.0928,58.2947,3926900.0],["2017-07-03",58.76,58.8039,58.2947,58.5581,1294300.0],["2017-07-05",58.6547,59.041,58.0665,58.7249,2612900.0],["2017-07-06",58.3474,58.5493,57.9875,58.1982,2362400.0],["2017-07-07",58.2947,59.1024,58.2684,58.7864,2529500.0],["2017-07-10",58.8127,59.1024,58.5142,59.0673,2212400.0],["2017-07-11",58.9795,59.4009,58.8742,59.3482,1904100.0],["2017-07-12",59.7433,60.0243,59.6204,59.8136,3177100.0],["2017-07-13",59.9277,59.9277,59.357,59.6116,3844800.0],["2017-07-14",59.9452,60.4983,59.8135,60.4281,3136600.0],["2017-07-17",60.3842,60.5773,60.1559,60.4808,2507100.0],["2017-07-18",60.3842,60.5422,60.0681,60.393,2436400.0],["2017-07-19",60.4018,61.0163,60.2701,61.0163,2798200.0],["2017-07-20",61.2358,61.7187,61.1304,61.4202,2617100.0],["2017-07-21",61.1656,61.508,61.1041,61.4377,2888600.0],["2017-07-24",61.4202,61.508,61.1392,61.4202,3488200.0],["2017-07-25",61.4201,61.7625,61.2182,61.4289,2599300.0],["2017-07-26",61.6396,61.8503,61.3587,61.4992,2206100.0],["2017-07-27",61.508,61.8855,60.7968,61.2095,3359600.0],["2017-07-28",61.0514,61.3675,60.7354,60.8583,3926100.0],["2017-07-31",61.0602,61.2358,60.788,60.8583,4589400.0],["2017-08-01",60.9197,61.4728,60.9197,61.0251,4516800.0],["2017-08-02",60.9636,61.0339,59.7345,60.1559,8021600.0],["2017-08-03",59.5502,61.4992,59.4536,61.4114,5882700.0],["2017-08-04",62.1576,62.8336,61.982,62.4912,4555400.0],["2017-08-07",62.4122,62.4825,61.0427,61.0953,4235100.0],["2017-08-08",61.4465,62.1137,61.0339,61.7011,3709200.0],["2017-08-09",61.4728,62.4034,61.2182,62.342,3718600.0],["2017-08-10",61.903,62.4034,61.385,61.4641,3098900.0],["2017-08-11",61.5694,62.0786,61.4202,61.9908,3453500.0],["2017-08-14",62.421,63.097,62.2805,63.0706,2598300.0],["2017-08-15",63.0882,63.1321,62.7722,62.9214,4298000.0],["2017-08-16",63.1936,63.2726,62.8249,63.2638,2392100.0],["2017-08-17",63.0531,63.1936,61.7713,61.7977,3098800.0],["2017-08-18",61.3226,62.0352,61.217,61.6481,2636100.0],["2017-08-21",61.7361,61.7361,60.997,61.1642,2429400.0],["2017-08-22",61.3402,61.8504,61.2346,61.7185,2918300.0],["2017-08-23",61.5953,61.7009,61.4457,61.6041,2021400.0],["2017-08-24",61.6921,61.8857,61.1642,61.4282,1473600.0],["2017-08-25",61.6657,62.2376,61.3842,61.393,2959000.0],["2017-08-28",61.5689,61.8417,61.4194,61.5513,2961900.0],["2017-08-29",61.0499,61.393,60.9179,61.2786,1666300.0],["2017-08-30",61.217,61.4809,61.0322,61.2962,1943400.0],["2017-08-31",61.4457,62.4663,61.3226,62.264,3379100.0],["2017-09-01",62.3344,62.6687,62.2464,62.3168,2862100.0],["2017-09-05",62.088,62.2288,61.481,62.0616,1983000.0],["2017-09-06",62.2288,62.5279,62.0528,62.4048,1636700.0],["2017-09-07",62.4839,63.1702,62.4223,62.8358,2174500.0],["2017-09-08",62.6599,63.0206,62.4663,62.5543,2479700.0],["2017-09-11",63.0998,63.6365,62.6511,63.5045,3161000.0],["2017-09-12",63.6805,64.226,63.4341,64.0852,2854300.0],["2017-09-13",64.0676,64.2171,63.5133,63.5837,3279600.0],["2017-09-14",63.3373,63.5573,62.9062,63.1174,3333300.0],["2017-09-15",63.1438,63.2845,62.827,63.1878,3927800.0],["2017-09-18",63.4605,63.6277,63.179,63.3813,1565500.0],["2017-09-19",63.5661,64.0676,63.4605,63.786,2620400.0],["2017-09-20",63.9004,64.0852,63.3549,63.7508,2568500.0],["2017-09-21",63.6717,63.8564,63.223,63.223,2382300.0],["2017-09-22",63.3109,63.7597,63.267,63.3989,3568300.0],["2017-09-25",63.2669,63.3901,62.5015,63.0734,2195600.0],["2017-09-26",63.2846,63.8036,62.915,63.0118,3768000.0],["2017-09-27",63.3725,63.6365,62.9326,63.267,2037400.0],["2017-09-28",62.8886,63.4957,62.8094,63.4693,1640800.0],["2017-09-29",63.3373,63.918,63.2846,63.8212,1953100.0],["2017-10-02",63.7948,64.4723,63.6541,63.742,1897100.0],["2017-10-03",63.7508,64.1556,63.5397,63.83,2638600.0],["2017-10-04",63.786,64.2523,63.5749,63.918,4474400.0],["2017-10-05",64.2787,64.4283,63.9004,64.4019,3628200.0],["2017-10-06",64.226,64.9562,64.226,64.9298,2249300.0],["2017-10-09",65.0266,65.0266,64.4019,64.7978,1925400.0],["2017-10-10",64.7714,65.1937,64.7714,65.1057,2089200.0],["2017-10-11",65.009,65.1146,64.3579,64.7538,2468200.0],["2017-10-12",64.877,65.5193,64.877,65.185,2675600.0],["2017-10-13",65.6424,65.7832,65.3081,65.4401,1467000.0],["2017-10-16",65.4929,65.5544,64.921,65.2553,1214400.0],["2017-10-17",65.2113,65.2201,64.7538,65.0793,1387200.0],["2017-10-18",65.1058,65.3961,64.789,65.053,2050400.0],["2017-10-19",64.7626,65.5193,64.5955,65.3433,1658800.0],["2017-10-20",65.5457,65.8272,65.2729,65.8096,2905200.0],["2017-10-23",65.968,65.9856,65.3697,65.4577,2665600.0],["2017-10-24",65.3873,65.7216,65.2377,65.7128,3549200.0],["2017-10-25",65.4841,65.7656,65.1937,65.3257,2375000.0],["2017-10-26",65.6776,66.4343,65.5809,65.6161,3390200.0],["2017-10-27",65.7304,66.4255,65.1058,66.3287,3424300.0],["2017-10-30",66.2671,66.531,65.7656,66.4342,4155400.0],["2017-10-31",66.6278,67.3141,66.3023,66.575,6126500.0],["2017-11-01",65.6688,65.9856,62.0528,64.701,9994900.0],["2017-11-02",65.2289,66.0823,64.8682,65.4225,4426300.0],["2017-11-03",65.3961,65.7392,64.9034,65.3433,3792500.0],["2017-11-06",65.2025,66.2407,65.1058,65.792,3183300.0],["2017-11-07",65.8184,66.0383,65.572,65.6776,3161600.0],["2017-11-08",65.8536,66.0559,65.3433,65.4401,2556300.0],["2017-11-09",64.9826,65.3169,64.6659,65.053,2138000.0],["2017-11-10",64.745,65.4929,64.5955,65.3345,2591900.0],["2017-11-13",65.1057,65.6864,64.9386,65.5984,1743800.0],["2017-11-14",64.965,66.1527,64.9122,65.9592,2261400.0],["2017-11-15",65.9328,66.0824,65.0794,65.185,3244000.0],["2017-11-16",65.4577,66.663,65.4489,66.3199,3370800.0],["2017-11-17",66.1788,66.2582,64.2482,64.2747,4754900.0],["2017-11-20",64.1248,64.2746,63.0933,63.3843,5894900.0],["2017-11-21",64.1601,64.257,63.0228,63.2697,4244600.0],["2017-11-22",63.4019,63.5253,63.014,63.2168,2537800.0],["2017-11-24",63.4107,63.7986,63.0581,63.7105,1827600.0],["2017-11-27",63.6752,64.0102,63.4724,63.8251,3994000.0],["2017-11-28",63.9397,64.5568,63.8074,64.2394,3509100.0],["2017-11-29",64.3452,64.3452,63.4372,63.5694,3080900.0],["2017-11-30",62.9876,64.16,62.9876,63.7193,3875100.0],["2017-12-01",63.3931,63.8339,62.3793,62.9082,4770000.0],["2017-12-04",63.1639,63.349,61.9914,61.9914,4569200.0],["2017-12-05",61.7622,62.8641,61.436,62.0884,3263000.0],["2017-12-06",61.8504,63.1375,61.6564,63.0317,4766400.0],["2017-12-07",62.9082,63.2873,61.7181,63.1286,5680600.0],["2017-12-08",63.5077,64.2041,63.0228,63.3138,3330100.0],["2017-12-11",63.1639,63.5077,62.8113,63.0845,2329300.0],["2017-12-12",63.0229,63.4989,62.538,62.9876,4501500.0],["2017-12-13",63.2961,63.5782,62.6438,62.7584,3129000.0],["2017-12-14",63.1639,64.1689,63.1639,63.3049,4694100.0],["2017-12-15",63.5165,63.7369,62.6526,63.543,8291000.0],["2017-12-18",63.7986,63.8868,63.2256,63.3578,3079000.0],["2017-12-19",63.2961,63.8603,62.917,63.4107,2679900.0],["2017-12-20",63.9044,64.1512,63.4283,64.0983,3330500.0],["2017-12-21",64.7419,65.1121,63.7545,63.8251,4740500.0],["2017-12-22",63.1639,63.8603,63.0317,63.208,5831100.0],["2017-12-26",63.0845,63.4019,62.6967,62.8024,2071900.0],["2017-12-27",63.1463,63.1463,62.6614,62.7672,2593600.0],["2017-12-28",62.8289,63.0581,62.5468,62.9347,1927000.0],["2017-12-29",62.9259,63.2168,62.5997,62.6085,2212200.0],["2018-01-02",62.7319,62.8818,62.1854,62.5468,3068600.0],["2018-01-03",62.7496,63.2697,62.5027,63.0757,4317100.0],["2018-01-04",63.4283,64.3275,63.349,64.0719,3444300.0],["2018-01-05",64.451,64.8741,64.1424,64.6185,2913200.0],["2018-01-08",64.4951,64.9358,64.3628,64.6802,3305400.0],["2018-01-09",64.5303,64.9094,64.5303,64.7595,3018300.0],["2018-01-10",64.5656,65.2532,64.5303,65.2091,3485800.0],["2018-01-11",65.2179,65.4119,64.9006,65.2444,3981300.0],["2018-01-12",65.3237,65.9849,65.1386,65.7292,3816300.0],["2018-01-16",66.5138,66.8047,65.6058,65.8791,3547800.0],["2018-01-17",66.2494,67.0251,66.2053,66.8576,4169500.0],["2018-01-18",67.8802,68.0037,67.0957,67.6599,5518200.0],["2018-01-19",67.8715,68.2153,67.6863,68.1359,3178700.0],["2018-01-22",68.2241,69.0615,68.0477,68.7265,3843600.0],["2018-01-23",68.4444,69.4494,68.3651,68.991,2732700.0],["2018-01-24",69.2378,69.5993,68.8588,69.1585,3655900.0],["2018-01-25",69.3965,69.4935,68.515,68.7177,2741800.0],["2018-01-26",68.9558,69.229,68.4797,69.1409,2425200.0],["2018-01-29",68.8059,69.1321,68.5679,68.894,2734800.0],["2018-01-30",68.9117,69.4142,68.3387,68.5503,2803900.0],["2018-01-31",68.3916,68.9646,68.1624,68.7442,3222800.0],["2018-02-01",68.6825,69.1497,67.9596,68.321,3130800.0],["2018-02-02",66.8312,67.9508,66.7342,66.7518,5256400.0],["2018-02-05",66.6901,67.5188,64.5744,64.6096,4318200.0],["2018-02-06",63.684,65.4736,63.4284,65.1474,6519000.0],["2018-02-07",67.5541,69.8902,67.4395,67.4571,7112600.0],["2018-02-08",67.6246,68.8323,66.1965,66.2582,6974600.0],["2018-02-09",66.8576,67.7216,65.2885,67.2544,6550200.0],["2018-02-12",67.4483,68.6737,67.369,68.2593,5642800.0],["2018-02-13",67.7921,69.0263,67.5805,68.8588,4123400.0],["2018-02-14",68.2593,70.6396,68.2153,70.3663,4773500.0],["2018-02-15",70.7806,71.7327,69.9343,71.7327,3368100.0],["2018-02-16",71.8385,72.1735,71.098,71.3624,4780700.0],["2018-02-20",71.1332,72.4467,71.0627,71.8825,3913100.0],["2018-02-21",71.9974,73.8444,71.8914,72.2891,4607900.0],["2018-02-22",72.6867,72.9695,71.9091,72.1211,3357600.0],["2018-02-23",72.7486,72.9342,71.4142,72.9342,3540700.0],["2018-02-26",73.6235,73.65,72.7044,73.323,2875700.0],["2018-02-27",73.544,74.0477,72.6867,72.9165,2914900.0],["2018-02-28",73.3319,73.8356,72.3421,72.4835,2613900.0],["2018-03-01",72.6779,72.9077,70.7955,71.2728,3739000.0],["2018-03-02",70.6276,71.9532,70.2741,71.8295,3055000.0],["2018-03-05",71.3435,72.9784,71.2021,72.7044,2532400.0],["2018-03-06",73.1993,73.5881,72.4746,73.4114,2907500.0],["2018-03-07",73.0756,73.8444,72.8282,73.5705,2706000.0],["2018-03-08",73.924,73.9505,73.0491,73.544,3340200.0],["2018-03-09",73.8974,75.0728,73.8002,74.8607,2997500.0],["2018-03-12",74.7812,75.0463,74.0565,74.2951,4499300.0],["2018-03-13",74.737,75.1081,73.8091,74.0477,2279600.0],["2018-03-14",74.2421,74.7812,73.7472,73.9063,2255200.0],["2018-03-15",74.0123,75.2053,73.9504,74.9667,2969500.0],["2018-03-16",74.9403,75.117,74.4365,74.7635,4534900.0],["2018-03-19",74.5602,74.9049,73.3053,74.0654,3304900.0],["2018-03-20",74.2598,74.843,74.1537,74.5072,3145900.0],["2018-03-21",74.4542,74.737,73.3937,73.6588,3721200.0],["2018-03-22",72.9165,73.3495,71.2816,71.5556,5454000.0],["2018-03-23",71.6351,71.9886,69.9913,70.0444,3093600.0],["2018-03-26",71.2816,72.3509,70.389,72.1388,3639000.0],["2018-03-27",72.7221,73.1198,70.1151,70.7691,3387800.0],["2018-03-28",71.043,71.4849,70.1504,70.4067,3753300.0],["2018-03-29",70.7867,72.1211,70.4951,71.1402,4755600.0],["2018-04-02",71.1049,71.8207,69.3374,70.0002,4708300.0],["2018-04-03",70.6276,71.3346,69.8058,70.7425,3700200.0],["2018-04-04",69.4788,71.7411,69.4434,71.3346,3972700.0],["2018-04-05",71.6262,72.0063,70.7514,71.5114,2378900.0],["2018-04-06",70.9723,71.4584,69.4081,69.8765,3552900.0],["2018-04-09",70.1946,70.9016,69.6997,69.7351,3278000.0],["2018-04-10",70.9635,71.6528,70.7867,71.0518,3190800.0],["2018-04-11",70.389,70.9281,70.2211,70.6365,2499300.0],["2018-04-12",71.0341,72.3332,70.769,72.0681,3619300.0],["2018-04-13",72.6691,72.6691,70.8662,71.423,2784700.0],["2018-04-16",72.0151,72.6956,71.5821,72.2625,2269400.0],["2018-04-17",72.8104,72.9077,72.0063,72.6337,3568900.0],["2018-04-18",72.8635,73.4821,72.1388,73.0844,2577200.0],["2018-04-19",72.9607,73.5616,72.5454,72.7928,2161100.0],["2018-04-20",72.6337,72.9607,71.9267,72.2625,3053400.0],["2018-04-23",72.4481,72.6425,71.7853,72.0858,2130700.0],["2018-04-24",72.616,72.7486,71.0076,71.4053,3017200.0],["2018-04-25",71.2197,71.7146,70.6188,71.5025,2642700.0],["2018-04-26",71.8737,72.2979,71.3965,72.2272,3223800.0],["2018-04-27",72.3421,73.0667,72.0416,72.13,2227300.0],["2018-04-30",72.4746,72.9077,72.2184,72.3067,2642900.0],["2018-05-01",72.2714,72.616,71.9886,72.3067,2213400.0],["2018-05-02",72.183,72.6249,71.6881,71.9179,3100200.0],["2018-05-03",71.5379,72.0858,70.769,71.9002,3338400.0],["2018-05-04",71.6174,73.0049,71.3346,72.616,3799600.0],["2018-05-07",69.576,69.7086,67.8969,68.8072,9362800.0],["2018-05-08",68.5862,68.8425,66.3239,66.7657,7551000.0],["2018-05-09",67.0397,67.1369,66.0676,66.3062,6849500.0],["2018-05-10",66.6243,67.4992,66.4564,67.1192,3198700.0],["2018-05-11",67.0132,68.0383,66.969,67.676,3678700.0],["2018-05-14",67.4904,67.8969,66.6685,67.0397,3991900.0],["2018-05-15",66.8718,67.4551,66.2885,66.6862,2997600.0],["2018-05-16",66.7834,67.0751,66.4299,66.6244,2374600.0],["2018-05-17",66.3239,67.349,66.2532,66.969,3605700.0],["2018-05-18",67.0927,67.782,66.7658,67.1988,3210500.0],["2018-05-21",67.6241,68.0582,66.8975,67.119,1912900.0],["2018-05-22",67.2608,67.3671,66.5785,66.6671,4025500.0],["2018-05-23",66.4368,67.1633,66.3304,67.1279,2844600.0],["2018-05-24",67.2608,67.695,66.8709,67.2785,3006400.0],["2018-05-25",67.3228,67.376,66.4988,67.1456,2872500.0],["2018-05-29",66.8709,66.8798,65.5418,65.9317,3543500.0],["2018-05-30",66.1001,67.3672,66.0115,67.0659,3449600.0],["2018-05-31",66.3836,67.5355,66.3836,66.7646,6622200.0],["2018-06-01",67.1456,68.4215,67.1368,68.1114,3089200.0],["2018-06-04",68.1026,68.6253,67.9785,68.4216,2800100.0],["2018-06-05",68.5456,68.581,67.9342,68.2532,2295800.0],["2018-06-06",68.3773,69.2633,68.3152,69.2367,2753500.0],["2018-06-07",69.1481,69.2899,67.438,67.9785,3468500.0],["2018-06-08",67.8544,68.3418,67.2874,68.3241,2504700.0],["2018-06-11",68.2886,68.9177,67.881,68.2,1917200.0],["2018-06-12",68.2,69.3785,68.1823,69.3342,3764800.0],["2018-06-13",68.4304,70.0519,68.4304,69.1304,3484300.0],["2018-06-14",69.2456,69.9721,69.2101,69.6,3198400.0],["2018-06-15",70.3443,71.5493,69.6886,71.505,9462000.0],["2018-06-18",70.7873,71.1949,69.6709,70.8936,4458700.0],["2018-06-19",70.3177,70.5835,69.6,70.1759,3156600.0],["2018-06-20",70.2202,70.2645,69.5203,69.8392,3149700.0],["2018-06-21",69.7949,69.7949,68.7228,68.8291,2714800.0],["2018-06-22",69.2633,69.9987,68.4481,69.7329,5724100.0],["2018-06-25",69.476,69.5557,68.5367,69.0772,4442900.0],["2018-06-26",69.2367,69.8215,68.9266,69.5114,2800400.0],["2018-06-27",70.3797,70.3797,68.5367,68.5633,3712200.0],["2018-06-28",68.9266,70.3266,68.5367,70.0164,3105200.0],["2018-06-29",69.9455,70.8936,69.8215,69.9898,3668100.0],["2018-07-02",69.6177,70.4595,69.3785,70.4329,2679900.0],["2018-07-03",70.867,71.0708,70.3088,70.7962,1637200.0],["2018-07-05",70.743,71.0531,70.1936,70.7873,3613100.0],["2018-07-06",70.8316,71.5405,70.6278,71.381,2050500.0],["2018-07-09",71.5582,71.8595,71.1063,71.7531,2075000.0],["2018-07-10",72.2139,72.7455,72.0632,72.4354,2276000.0],["2018-07-11",71.9658,72.5594,71.8683,72.2936,3012000.0],["2018-07-12",72.6924,73.8531,72.1607,73.8265,3599700.0],["2018-07-13",73.0911,73.6138,72.2759,72.3999,4163100.0],["2018-07-16",72.462,72.9936,72.3557,72.6215,3032100.0],["2018-07-17",72.1253,73.5341,72.0189,73.3126,2406100.0],["2018-07-18",72.9759,73.2328,72.5328,72.9493,2223900.0],["2018-07-19",72.8784,73.2151,72.2139,72.9936,2259400.0],["2018-07-20",72.8518,73.162,72.6126,72.8696,2338300.0],["2018-07-23",72.7809,73.3303,72.4265,73.2506,1943100.0],["2018-07-24",73.1265,73.4632,72.6658,72.8873,2611900.0],["2018-07-25",73.1442,73.4012,72.5771,73.4012,3107100.0],["2018-07-26",73.5873,73.8088,73.2151,73.2949,1813900.0],["2018-07-27",73.3037,73.5429,71.762,72.267,2427300.0],["2018-07-30",72.2405,72.4443,71.1861,71.5582,2830900.0],["2018-07-31",71.8949,72.4176,71.6025,72.2138,3429000.0],["2018-08-01",72.2139,72.9139,72.0898,72.7367,3571400.0],["2018-08-02",66.8532,69.2633,66.3039,68.1026,12197300.0],["2018-08-03",68.7051,69.3342,67.5798,68.9532,5647000.0],["2018-08-06",68.9089,69.5734,68.8911,69.5468,3399700.0],["2018-08-07",69.6,69.8481,68.9443,69.1747,2220000.0],["2018-08-08",69.3608,69.3608,68.4127,68.4393,2221400.0],["2018-08-09",68.3329,68.4481,67.5266,67.5709,4262500.0],["2018-08-10",67.3139,67.5709,66.7735,66.9507,2840700.0],["2018-08-13",67.119,67.7481,66.7469,66.8266,2933400.0],["2018-08-14",66.1532,67.1102,66.1532,66.6494,3949800.0],["2018-08-15",66.3481,66.5697,65.6836,66.0469,3155400.0],["2018-08-16",66.0912,66.7823,66.0558,66.5431,3379300.0],["2018-08-17",66.5076,67.1722,66.3836,66.9507,3337100.0],["2018-08-20",66.8887,66.8975,66.0558,66.3748,3201600.0],["2018-08-21",66.5347,66.8989,66.4014,66.5435,2258700.0],["2018-08-22",66.4636,66.9789,66.277,66.8634,2341200.0],["2018-08-23",66.9433,67.4764,66.6324,66.7301,2207800.0],["2018-08-24",67.0144,67.5208,66.6945,67.3964,2399000.0],["2018-08-27",67.6629,68.5603,67.5119,68.0627,2786700.0],["2018-08-28",68.1783,68.3026,67.663,68.1072,2170700.0],["2018-08-29",68.0627,69.2088,68.0627,69.0223,2790100.0],["2018-08-30",68.9689,69.2177,68.4625,68.7557,2311700.0],["2018-08-31",68.7291,69.8219,68.7291,69.6797,3343300.0],["2018-09-04",66.7301,67.3965,65.7617,67.201,6905600.0],["2018-09-05",66.89,67.0411,66.3481,66.89,3336600.0],["2018-09-06",67.0677,67.4497,66.5791,67.272,2586600.0],["2018-09-07",67.0055,67.7074,66.9433,67.2809,3110200.0],["2018-09-10",67.4409,67.7962,66.9878,67.1299,2657400.0],["2018-09-11",67.2809,68.196,66.8367,68.0627,2481900.0],["2018-09-12",67.9295,68.2316,66.9522,67.2543,2869000.0],["2018-09-13",67.4764,68.6136,67.3609,68.5869,3990000.0],["2018-09-14",68.5869,68.5869,67.5919,67.7696,3144100.0],["2018-09-17",67.814,68.0805,67.352,67.4853,3075600.0],["2018-09-18",67.7696,68.4448,67.2898,68.3027,2592800.0],["2018-09-19",69.0222,69.0222,67.5297,67.6096,1773400.0],["2018-09-20",67.8673,68.7557,67.8673,68.5603,2343800.0],["2018-09-21",69.04,69.1644,68.5781,68.9512,5358200.0],["2018-09-24",68.3026,68.8979,68.3026,68.6491,2769800.0],["2018-09-25",68.9423,69.1022,68.1871,68.2493,2281100.0],["2018-09-26",68.4537,68.7913,67.9295,68.2227,2274900.0],["2018-09-27",67.965,68.8979,67.965,68.196,2549500.0],["2018-09-28",67.9206,68.5514,67.9206,68.5425,2537200.0],["2018-10-01",68.809,69.1822,68.1605,68.3915,2252800.0],["2018-10-02",68.4093,68.7202,68.0006,68.658,2977300.0],["2018-10-03",68.7024,68.8446,67.9561,68.0183,2081700.0],["2018-10-04",67.9383,68.0361,67.3164,67.6096,3385400.0],["2018-10-05",67.4853,67.7785,66.4369,66.8189,3011400.0],["2018-10-08",66.6324,66.659,65.1753,65.8417,3344200.0],["2018-10-09",65.744,66.0105,65.3708,65.7173,2248000.0],["2018-10-10",65.4063,65.433,63.4251,63.4696,4091300.0],["2018-10-11",63.7005,64.0826,62.1813,62.4479,4659700.0],["2018-10-12",63.3985,64.4113,62.9187,64.1181,4791000.0],["2018-10-15",63.5584,64.4913,63.0343,63.976,3262300.0],["2018-10-16",64.6334,65.4863,64.4202,65.2998,3639200.0],["2018-10-17",65.1754,66.0816,64.6245,65.7351,2594100.0],["2018-10-18",65.6373,66.0816,65.1043,65.3797,3690200.0],["2018-10-19",65.513,66.2148,65.282,65.4685,3106900.0],["2018-10-22",65.7262,65.9483,64.9444,65.3797,2126000.0],["2018-10-23",64.5446,65.4064,63.7716,65.2198,4217700.0],["2018-10-24",64.971,65.4063,62.2791,62.3235,3631900.0],["2018-10-25",62.7411,63.8427,62.3679,63.5051,3582300.0],["2018-10-26",62.1902,63.4873,61.5861,62.6611,3808300.0],["2018-10-29",63.3008,63.3541,60.7332,61.4973,6742600.0],["2018-10-30",59.214,60.3512,57.8725,59.0985,9640300.0],["2018-10-31",59.1873,61.8882,58.9208,61.3284,5550900.0],["2018-11-01",61.2929,61.4706,60.4844,61.1063,5520700.0],["2018-11-02",61.4084,61.8615,60.8665,61.746,3746600.0],["2018-11-05",62.1281,62.1902,61.3551,61.7105,3090500.0],["2018-11-06",61.8704,61.9948,61.4351,61.8793,2481200.0],["2018-11-07",62.4745,63.4607,62.3501,63.4074,2449500.0],["2018-11-08",63.3274,63.8072,63.0165,63.2919,2103500.0],["2018-11-09",62.9987,63.203,62.0569,62.4923,3062200.0],["2018-11-12",62.2346,62.4301,61.6127,61.7904,3490700.0],["2018-11-13",62.0481,62.5989,61.6927,61.8437,3698100.0],["2018-11-14",62.1902,62.1902,59.9425,60.0313,5022100.0],["2018-11-15",59.676,61.0708,59.5338,61.0086,4260400.0],["2018-11-16",60.8487,63.1941,60.6532,62.4834,7992900.0],["2018-11-19",62.7507,63.4011,61.2539,61.6637,4115000.0],["2018-11-20",60.354,61.2806,60.0956,60.2382,3786300.0],["2018-11-21",60.8618,62.0023,60.3273,61.1826,4757300.0],["2018-11-23",60.6391,61.441,60.4342,60.5678,1290200.0],["2018-11-26",61.1737,61.539,60.9153,61.2539,2666700.0],["2018-11-27",61.04,62.3676,60.9064,62.2785,5236200.0],["2018-11-28",62.3409,63.1517,61.931,63.0447,3515100.0],["2018-11-29",62.8041,63.214,62.4656,62.6349,2555700.0],["2018-11-30",62.92,63.5169,62.421,63.4635,4139100.0],["2018-12-03",63.8733,64.3544,63.3566,64.0871,3567000.0],["2018-12-04",64.0604,64.1406,62.1359,62.3854,3261300.0],["2018-12-06",61.5657,61.9043,60.6837,61.833,4303100.0],["2018-12-07",61.8241,62.1537,60.2203,60.5856,3318600.0],["2018-12-10",60.5946,61.1737,59.1779,59.7749,5324200.0],["2018-12-11",60.7727,60.9777,59.3383,59.9263,3949800.0],["2018-12-12",60.9777,61.6815,60.5767,60.6124,3135500.0],["2018-12-13",60.7104,61.735,60.4253,61.5479,4129900.0],["2018-12-14",60.7906,61.3608,60.2115,60.3807,2945300.0],["2018-12-17",60.0778,60.3718,57.0663,57.6187,5026200.0],["2018-12-18",58.0375,58.3493,57.1643,57.5742,4206100.0],["2018-12-19",57.8326,58.8394,56.6921,57.2267,3457700.0],["2018-12-20",56.9416,57.4405,55.2844,55.9348,4413000.0],["2018-12-21",55.9972,56.71,53.2797,53.5381,10209700.0],["2018-12-24",53.5203,54.3132,53.155,53.4757,3542700.0],["2018-12-26",53.9925,55.5606,52.9857,55.5606,3516800.0],["2018-12-27",54.9547,56.2288,54.2509,56.2021,3386000.0],["2018-12-28",56.4961,56.9327,55.6141,56.0685,2335400.0],["2018-12-31",56.3447,56.7189,56.1486,56.5585,2338200.0],["2019-01-02",55.6854,56.8525,55.6854,56.211,3045600.0],["2019-01-03",55.5606,56.1041,54.3578,54.438,3895700.0],["2019-01-04",55.4893,56.8436,55.1953,56.7545,4885600.0],["2019-01-07",56.4427,56.9951,55.9526,56.6654,3940400.0],["2019-01-08",57.2623,57.4049,56.5228,57.3069,3427500.0],["2019-01-09",57.5742,57.7346,57.004,57.2534,2783000.0],["2019-01-10",56.701,57.7791,56.5763,57.7435,3314000.0],["2019-01-11",57.7167,58.082,57.5386,57.8415,3320600.0],["2019-01-14",57.4316,57.9306,57.3247,57.5831,4407500.0],["2019-01-15",57.7702,59.0265,57.6009,58.7948,3550900.0],["2019-01-16",58.7146,58.875,58.3137,58.6166,3496900.0],["2019-01-17",58.3493,59.463,58.0909,59.2938,2367800.0],["2019-01-18",60.1847,60.6124,59.668,60.4253,3904900.0],["2019-01-22",59.962,60.3095,59.0443,59.5165,3698000.0],["2019-01-23",59.659,60.0956,58.9908,59.7481,3350200.0],["2019-01-24",59.8016,60.7193,59.6234,60.6926,3336000.0],["2019-01-25",62.5903,62.6527,61.6994,62.3854,4073900.0],["2019-01-28",61.7172,61.8152,60.8886,61.4321,2771000.0],["2019-01-29",61.4766,61.6815,60.9242,61.1737,2902300.0],["2019-01-30",61.236,62.4567,61.0668,62.1894,3646100.0],["2019-01-31",62.2429,62.6438,61.8419,62.0825,3504100.0],["2019-02-01",62.323,63.2051,62.1716,62.4923,3218600.0],["2019-02-04",62.4299,63.7129,62.3141,63.5169,3382100.0],["2019-02-05",63.5704,64.0337,63.3565,63.4456,3978100.0],["2019-02-06",62.3854,66.5462,62.3676,66.3769,7242000.0],["2019-02-07",66.0918,66.3324,63.6327,65.0316,5880600.0],["2019-02-08",64.5594,65.5216,64.3099,65.183,4613200.0],["2019-02-11",65.3523,65.8156,64.9336,65.0138,3986100.0],["2019-02-12",65.4147,65.5929,64.9336,65.4414,3404000.0],["2019-02-13",66.074,66.2433,65.2008,65.5572,2998300.0],["2019-02-14",65.0939,65.6107,64.9692,65.1474,1496200.0],["2019-02-15",65.6731,65.976,65.1118,65.5394,2875200.0],["2019-02-19",65.2276,65.5483,64.7197,65.2008,3955700.0],["2019-02-20",65.46,65.585,64.2003,64.5487,3171400.0],["2019-02-21",64.4147,64.7005,63.5391,63.7357,4739000.0],["2019-02-22",64.0484,64.7005,63.8697,64.6648,5585400.0],["2019-02-25",65.1562,65.2187,64.4504,64.5487,4105300.0],["2019-02-26",64.7095,64.8078,64.1109,64.3611,3629200.0],["2019-02-27",64.0752,64.0752,63.3962,63.7089,5050400.0],["2019-02-28",63.6552,64.1109,63.3247,63.414,3699300.0],["2019-03-01",63.3515,64.5218,63.2532,64.4414,2947800.0],["2019-03-04",64.8256,65.1115,63.4408,64.1109,3278400.0],["2019-03-05",64.0484,64.3164,63.7357,63.7803,2112900.0],["2019-03-06",63.8072,64.3521,63.6017,63.8429,2691000.0],["2019-03-07",64.6112,64.9686,64.0216,64.6201,5296300.0],["2019-03-08",63.9769,64.3253,63.0477,63.5659,3912500.0],["2019-03-11",63.7625,64.6737,63.6999,64.638,3159200.0],["2019-03-12",64.5933,64.8703,64.0394,64.1288,3622700.0],["2019-03-13",64.2628,64.6201,63.5659,63.6195,3926900.0],["2019-03-14",63.6285,63.8518,63.2979,63.3694,2577500.0],["2019-03-15",63.4855,64.6469,63.3783,64.4414,4808900.0],["2019-03-18",64.4147,64.6112,63.6285,64.2181,2376900.0],["2019-03-19",64.6023,64.7184,64.1466,64.3432,2537300.0],["2019-03-20",64.4772,64.7095,63.7178,64.0662,2161300.0],["2019-03-21",63.8697,64.8971,63.7982,64.504,4141700.0],["2019-03-22",64.2896,64.3789,63.1103,63.3336,2711800.0],["2019-03-25",63.1996,63.3336,62.5474,63.2086,1983700.0],["2019-03-26",63.6374,64.0841,63.1371,63.5123,2295500.0],["2019-03-27",63.5481,63.8518,62.8244,63.4587,2040300.0],["2019-03-28",64.227,64.227,63.4676,63.9501,2495800.0],["2019-03-29",64.3432,65.0847,64.2985,64.7274,4475300.0],["2019-04-01",65.2187,66.0943,64.906,65.9781,3561900.0],["2019-04-02",65.9871,66.2729,65.585,65.728,3069100.0],["2019-04-03",66.0228,66.8715,65.9513,66.2729,3483100.0],["2019-04-04",66.3802,66.4695,65.5046,65.9245,2221800.0],["2019-04-05",65.9781,66.4874,65.3349,66.2908,2572800.0],["2019-04-08",66.3444,66.5142,65.719,66.4784,2429000.0],["2019-04-09",66.0407,66.5767,65.862,66.4427,2036000.0],["2019-04-10",66.5141,66.8,66.3891,66.6481,1554200.0],["2019-04-11",66.7107,66.809,66.1747,66.2819,2018600.0],["2019-04-12",66.4784,66.5588,65.7101,66.3712,2499800.0],["2019-04-15",66.5052,66.6303,65.8977,66.398,1690400.0],["2019-04-16",65.2187,65.3706,63.9501,64.2359,4399500.0],["2019-04-17",64.4772,64.7095,64.102,64.4593,3025400.0],["2019-04-18",64.5665,64.5665,63.0388,63.7357,5469600.0],["2019-04-22",63.3872,63.9143,62.8691,63.8607,2046200.0],["2019-04-23",64.1198,65.2634,63.9233,65.0847,6282900.0],["2019-04-24",65.2009,65.6654,64.4057,64.9239,3045800.0],["2019-04-25",64.9685,65.317,64.5933,65.1562,2459700.0],["2019-04-26",65.2813,65.6029,64.8971,65.5493,2216300.0],["2019-04-29",63.5659,65.0937,63.5659,64.6827,3450900.0],["2019-04-30",64.7095,65.2634,64.5844,65.183,3057200.0],["2019-05-01",65.5314,65.5582,64.4593,64.4861,3151900.0],["2019-05-02",64.4951,65.1919,58.0715,59.5098,12472500.0],["2019-05-03",53.6848,54.9445,51.5496,52.9344,40551000.0],["2019-05-06",52.3179,53.7742,51.8355,53.2471,10181700.0],["2019-05-07",52.711,52.8003,51.3441,52.2732,10533200.0],["2019-05-08",52.2464,52.8093,51.8801,52.6931,8371200.0],["2019-05-09",52.0588,52.9612,51.8265,52.8004,9168200.0],["2019-05-10",52.3179,52.9969,52.0678,52.8272,12089700.0],["2019-05-13",51.8355,51.9695,50.683,50.817,12267700.0],["2019-05-14",51.0314,52.0856,50.8974,51.5943,7946600.0],["2019-05-15",51.4156,52.5055,51.3084,52.3537,7812100.0],["2019-05-16",52.2286,52.7021,52.0231,52.3894,6956500.0],["2019-05-17",51.8265,53.1577,51.6479,53.1041,8199200.0],["2019-05-20",52.5591,53.7116,52.4519,53.5955,10899400.0],["2019-05-21",53.9451,54.8146,53.8017,54.6801,9828500.0],["2019-05-22",54.3305,55.7468,54.3305,55.1283,9350100.0],["2019-05-23",54.6443,55.3166,54.5367,54.7518,9080900.0],["2019-05-24",55.1283,55.7468,54.8773,55.46,6435100.0],["2019-05-28",55.702,56.1681,55.469,55.6393,6931000.0],["2019-05-29",55.4241,55.7289,55.1731,55.469,4540500.0],["2019-05-30",55.5227,56.3833,55.3524,55.8992,5059700.0],["2019-05-31",55.3345,55.8723,55.3345,55.5138,5698600.0],["2019-06-03",55.3704,55.6662,53.9003,54.2678,7308500.0],["2019-06-04",54.707,55.1642,52.7708,54.7698,7812800.0],["2019-06-05",55.3345,55.7917,54.9311,55.7379,6435300.0],["2019-06-06",55.5227,55.711,55.3524,55.4869,5228100.0],["2019-06-07",55.7917,56.455,55.711,56.2757,2312100.0],["2019-06-10",56.3384,56.8584,56.1771,56.4998,3763700.0],["2019-06-11",57.0645,57.3066,56.4909,56.8046,3043200.0],["2019-06-12",56.5536,56.8225,55.6751,55.711,3380200.0],["2019-06-13",56.0068,56.0785,55.451,55.8813,6092600.0],["2019-06-14",55.5765,55.7737,54.6981,55.2538,5452000.0],["2019-06-17",55.5765,56.464,55.2538,56.0785,3932000.0],["2019-06-18",56.7149,57.3693,56.5805,57.1183,4883700.0],["2019-06-19",57.0735,57.3693,55.4869,56.1233,7179100.0],["2019-06-20",56.7418,57.6293,56.3116,57.5217,8717300.0],["2019-06-21",57.4769,58.0147,57.2438,57.7817,8774100.0],["2019-06-24",57.45,57.7996,57.1632,57.4141,5614800.0],["2019-06-25",57.4141,57.5038,56.5177,56.6163,4004900.0],["2019-06-26",57.0108,57.5665,56.5177,56.5267,2341500.0],["2019-06-27",56.715,56.8763,56.4191,56.5267,2938100.0],["2019-06-28",56.8046,57.1811,56.6253,56.8225,10908500.0],["2019-07-01",57.7906,58.445,57.2349,57.6203,3010300.0],["2019-07-02",57.7368,57.8623,57.0108,57.692,2890900.0],["2019-07-03",57.7458,57.7727,57.1811,57.5307,2744800.0],["2019-07-05",57.1362,58.1492,57.0914,58.0057,3056100.0],["2019-07-08",57.7368,58.1313,57.2797,57.5486,3099600.0],["2019-07-09",57.2259,57.7817,57.0287,57.7099,3463500.0],["2019-07-10",57.8892,58.2298,57.0735,57.4231,3521800.0],["2019-07-11",57.6831,58.6422,57.45,58.5257,3204200.0],["2019-07-12",58.7767,59.0814,58.436,59.0366,2787400.0],["2019-07-15",59.0725,59.2428,58.7139,59.0008,3170500.0],["2019-07-16",58.9828,59.44,58.5794,59.1173,2262000.0],["2019-07-17",59.3504,59.3862,58.3733,58.4809,2820000.0],["2019-07-18",58.0685,59.18,57.6472,59.0994,2480100.0],["2019-07-19",59.2159,59.4041,58.2926,58.3912,4094800.0],["2019-07-22",58.5346,59.0814,58.436,58.7587,3288700.0],["2019-07-23",58.3464,59.0456,58.1671,59.0456,3460200.0],["2019-07-24",58.7498,59.0187,58.1133,58.947,4183100.0],["2019-07-25",58.9918,59.1711,58.5436,58.9649,2437700.0],["2019-07-26",58.947,59.6103,58.938,59.5207,1711000.0],["2019-07-29",59.4848,59.5834,58.6601,59.198,2369700.0],["2019-07-30",58.8573,58.8573,58.3464,58.5615,2776500.0],["2019-07-31",58.6691,59.2338,57.5844,58.3912,5583000.0],["2019-08-01",60.0226,60.8473,58.2926,59.5296,6183300.0],["2019-08-02",58.5705,58.696,56.3026,56.9122,5801800.0],["2019-08-05",56.204,56.6881,55.3972,55.6124,4304100.0],["2019-08-06",55.7468,56.2488,55.0925,56.0964,3715400.0],["2019-08-07",55.2897,55.9799,54.8146,55.7648,3068200.0],["2019-08-08",56.2309,57.3514,55.7737,57.3335,2938900.0],["2019-08-09",56.8673,56.8942,55.4869,55.9889,3640800.0],["2019-08-12",55.8275,55.8275,54.7429,54.8325,2719100.0],["2019-08-13",54.8325,55.5855,54.4381,55.3435,4064700.0],["2019-08-14",54.5726,54.6712,53.73,54.3664,4152500.0],["2019-08-15",54.456,54.7967,53.8734,54.3036,3446900.0],["2019-08-16",54.8505,55.0925,54.465,54.8773,2222900.0],["2019-08-19",55.5227,56.0427,55.1911,55.451,2585300.0],["2019-08-20",55.3704,55.6482,55.0028,55.2,1976900.0],["2019-08-21",55.8475,55.9465,55.4518,55.7037,2358600.0],["2019-08-22",55.7846,56.0004,54.9482,55.0382,3287500.0],["2019-08-23",54.9033,55.6947,53.7791,53.959,2946100.0],["2019-08-26",54.5076,54.5256,53.5903,53.8421,2693100.0],["2019-08-27",54.1478,54.2018,53.4554,53.6892,2638800.0],["2019-08-28",53.7791,54.2378,53.2395,54.1748,3178300.0],["2019-08-29",54.7054,55.272,54.6335,55.2,2667900.0],["2019-08-30",55.6047,55.6047,54.9392,55.209,2535600.0],["2019-09-03",54.8133,55.4159,54.7144,55.29,3168000.0],["2019-09-04",55.9195,56.2522,55.7936,56.1263,2231600.0],["2019-09-05",56.8008,57.835,56.8008,57.7901,3167900.0],["2019-09-06",57.7991,58.4556,57.6372,57.9609,2927800.0],["2019-09-09",58.0329,58.1318,57.4303,57.7181,2031000.0],["2019-09-10",57.5023,58.2487,56.8997,58.2217,2368600.0],["2019-09-11",58.3836,58.8513,57.925,58.7793,3186500.0],["2019-09-12",59.0042,59.0131,57.88,58.3117,2580500.0],["2019-09-13",58.4736,58.6354,57.7271,57.853,3071400.0],["2019-09-16",57.5563,58.0419,57.4393,57.5473,2722500.0],["2019-09-17",57.6102,57.6102,56.8458,57.5563,2127200.0],["2019-09-18",57.2865,57.4034,56.3871,57.1156,2861500.0],["2019-09-19",56.9447,57.6282,56.7289,57.0796,2809500.0],["2019-09-20",56.7559,56.9537,55.272,55.5777,7779700.0],["2019-09-23",55.4878,55.5058,54.6784,54.7054,3586400.0],["2019-09-24",54.8853,55.299,53.5003,53.887,4996100.0],["2019-09-25",53.932,54.3907,53.4374,54.1298,3874000.0],["2019-09-26",53.959,54.1298,53.0866,53.6532,2521500.0],["2019-09-27",53.977,54.0669,52.7539,52.8348,2654700.0],["2019-09-30",53.1046,54.3277,52.9427,54.2018,4399500.0],["2019-10-01",54.3187,55.5688,54.3187,54.5166,3232900.0],["2019-10-02",53.986,54.5076,53.5093,53.905,3756000.0],["2019-10-03",53.95,54.2468,53.6262,54.1209,2559100.0],["2019-10-04",54.2917,54.7234,54.1928,54.4176,2359600.0],["2019-10-07",54.2108,54.4986,54.0309,54.2108,2094400.0],["2019-10-08",53.6982,53.8511,52.9607,52.9697,3779300.0],["2019-10-09",53.7252,53.7342,53.1856,53.4554,1939400.0],["2019-10-10",53.1046,54.2378,53.0327,53.7791,2340400.0],["2019-10-11",54.3637,55.245,54.2378,54.5076,2587100.0],["2019-10-14",54.4986,54.5885,53.977,54.3007,1752900.0],["2019-10-15",54.3187,55.4698,54.2917,55.1641,2249100.0],["2019-10-16",55.218,55.7396,55.0561,55.209,2668300.0],["2019-10-17",55.3259,55.5508,54.8313,55.2,2627200.0],["2019-10-18",55.245,55.245,54.4986,54.5345,3257000.0],["2019-10-21",55.1461,55.3889,54.2288,54.6604,3157600.0],["2019-10-22",54.7953,55.0651,53.6892,53.869,2644200.0],["2019-10-23",53.932,54.2917,53.5903,54.2737,2787600.0],["2019-10-24",54.7324,54.8583,54.1209,54.4176,1925800.0],["2019-10-25",54.4176,54.7684,54.2018,54.3727,2993200.0],["2019-10-28",54.3547,54.7594,54.1389,54.5615,2728600.0],["2019-10-29",54.5975,54.9572,54.2917,54.3637,3459000.0],["2019-10-30",54.6784,54.7414,53.7342,53.8601,3412000.0],["2019-10-31",53.959,55.9375,53.8601,54.8043,5746200.0],["2019-11-01",55.209,55.4608,54.7414,55.0651,3502400.0],["2019-11-04",55.281,55.8925,55.1731,55.8206,3711500.0],["2019-11-05",55.9105,55.9375,55.182,55.6857,2340500.0],["2019-11-06",55.7576,56.1443,55.6587,55.9914,2248200.0],["2019-11-07",56.4231,57.1695,56.2702,56.6839,2663600.0],["2019-11-08",56.558,56.6389,56.0993,56.531,1858100.0],["2019-11-11",56.3691,56.567,56.1893,56.3332,1534300.0],["2019-11-12",56.4771,56.621,56.2073,56.513,2726100.0],["2019-11-13",56.2792,56.612,56.0994,56.2163,1734500.0],["2019-11-14",56.0184,56.7828,55.7756,56.7559,2600900.0],["2019-11-15",57.0167,57.0167,56.3691,56.9987,2553600.0],["2019-11-18",56.8092,57.4317,56.8092,57.4046,2812800.0],["2019-11-19",57.6302,57.7024,57.2783,57.6663,2108800.0],["2019-11-20",57.3956,57.558,56.8994,57.2964,2774500.0],["2019-11-21",57.2513,57.3595,56.9175,57.1971,2296100.0],["2019-11-22",55.9251,57.0438,55.889,57.0077,3049500.0],["2019-11-25",57.134,57.3686,57.0348,57.1611,2256500.0],["2019-11-26",57.116,57.5941,56.9265,57.4949,3332200.0],["2019-11-27",57.6933,57.9008,57.2332,57.8738,1483000.0],["2019-11-29",57.6663,58.0722,57.6482,57.8377,1356200.0],["2019-12-02",57.8196,57.8828,57.2152,57.3235,2387200.0],["2019-12-03",56.9175,56.9626,56.2138,56.6107,2495400.0],["2019-12-04",56.7731,56.8543,56.2679,56.295,2035800.0],["2019-12-05",56.4484,56.4664,55.9883,56.1236,2887300.0],["2019-12-06",56.3491,56.701,56.1687,56.5296,2555600.0],["2019-12-09",56.4484,56.5747,55.6996,55.8259,2893200.0],["2019-12-10",55.7447,55.8439,55.05,55.1222,2284900.0],["2019-12-11",55.1402,55.2214,54.5448,54.7433,2472600.0],["2019-12-12",54.6079,55.871,54.5177,55.7266,2340400.0],["2019-12-13",55.6364,56.0243,55.1041,55.6093,2162000.0],["2019-12-16",56.0424,56.4033,55.4379,55.6274,2732300.0],["2019-12-17",55.7988,56.0153,55.4921,55.7176,2424200.0],["2019-12-18",55.6545,56.3672,55.483,56.2228,4410300.0],["2019-12-19",56.2048,56.9085,56.0785,56.5747,3928800.0],["2019-12-20",56.8092,57.0799,55.9431,57.0348,4831700.0],["2019-12-23",56.9716,57.143,56.4664,56.5025,2020300.0],["2019-12-24",56.5115,56.5295,56.0694,56.295,622600.0],["2019-12-26",56.2679,56.3852,55.8529,56.0424,1709400.0],["2019-12-27",56.3762,56.6919,55.9431,56.0785,1507800.0],["2019-12-30",56.0694,56.1416,55.3838,55.6184,1607500.0],["2019-12-31",55.5191,55.9973,55.456,55.9522,2035800.0],["2020-01-02",56.1957,56.3491,55.6454,55.8619,2234500.0],["2020-01-03",55.1041,55.5191,54.9327,55.3567,2535700.0],["2020-01-06",55.068,55.3026,54.4456,54.8064,3017000.0],["2020-01-07",54.7342,54.7523,54.1117,54.4185,2952900.0],["2020-01-08",54.4997,54.9057,54.3283,54.7884,2912100.0],["2020-01-09",55.483,55.9251,54.8064,55.1312,4049000.0],["2020-01-10",55.3748,55.3748,54.5358,54.7072,2538300.0],["2020-01-13",54.5719,55.2755,54.3192,55.1763,2787200.0],["2020-01-14",55.1131,55.6725,55.0049,55.3658,3066800.0],["2020-01-15",55.4109,55.9341,55.4109,55.7988,2613400.0],["2020-01-16",55.9522,56.4393,55.8078,56.3401,3048700.0],["2020-01-17",56.4393,56.7731,56.2228,56.6288,4046000.0],["2020-01-21",56.295,56.5927,55.88,56.1957,3823600.0],["2020-01-22",56.4754,56.7641,55.7808,56.1055,3534500.0],["2020-01-23",55.9522,56.4574,55.7988,56.4303,3048100.0],["2020-01-24",56.6378,56.9716,55.9251,56.313,2631200.0],["2020-01-27",55.7807,56.0153,55.2936,55.7266,3309800.0],["2020-01-28",55.898,56.728,55.5462,56.4754,2683100.0],["2020-01-29",56.6919,57.1791,56.4664,56.7641,3415800.0],["2020-01-30",56.0875,56.4032,55.3026,56.3581,2428900.0],["2020-01-31",56.1416,56.2409,54.8966,55.3748,3340700.0],["2020-02-03",55.7988,56.7551,55.5462,56.4844,3646700.0],["2020-02-04",57.152,57.6482,56.8363,57.2242,2793100.0],["2020-02-05",58.2707,58.794,57.9459,58.6135,3815400.0],["2020-02-06",60.49,64.4866,60.4179,64.4325,7789900.0],["2020-02-07",63.6747,64.0446,61.8433,62.7815,7927100.0],["2020-02-10",62.15,62.6733,61.8794,62.5921,3077000.0],["2020-02-11",62.6643,62.6643,62.0327,62.4297,3036000.0],["2020-02-12",62.7274,62.8537,62.2944,62.6372,2629700.0],["2020-02-13",62.4838,62.8808,62.2132,62.7996,2827000.0],["2020-02-14",62.691,62.8177,61.3606,61.9217,4148300.0],["2020-02-18",61.8493,62.6457,61.5778,62.2928,3218200.0],["2020-02-19",61.8765,62.6638,61.4602,62.338,3612800.0],["2020-02-20",62.0484,63.1163,61.7045,62.9534,3641300.0],["2020-02-21",62.5643,63.6141,62.2656,63.4331,4787100.0],["2020-02-24",62.3742,63.2431,60.9895,61.0167,4557300.0],["2020-02-25",61.1434,61.5416,58.2202,58.3559,4976800.0],["2020-02-26",58.9261,59.632,57.2518,57.2699,5205300.0],["2020-02-27",56.3377,57.7858,55.4779,56.4011,5326600.0],["2020-02-28",54.8354,55.7947,53.8127,55.1431,7873500.0],["2020-03-02",54.8444,55.5232,53.2335,55.5051,5676800.0],["2020-03-03",55.134,56.9079,53.2787,53.9484,5117800.0],["2020-03-04",54.9892,56.2834,53.7131,56.2653,3244200.0],["2020-03-05",54.7268,55.4417,53.7131,54.2381,3893000.0],["2020-03-06",52.2651,53.2606,51.5954,52.7086,5364400.0],["2020-03-09",49.8306,50.6542,48.3826,48.8351,7526000.0],["2020-03-10",50.3103,50.8804,47.8939,50.4822,6703100.0],["2020-03-11",48.998,50.1111,47.4413,48.0929,6122600.0],["2020-03-12",44.9706,47.2694,43.2149,44.328,7701700.0],["2020-03-13",46.7083,47.6947,44.0656,47.6223,5853600.0],["2020-03-16",42.2917,43.1877,38.9251,39.4409,6489800.0],["2020-03-17",40.3097,45.8394,39.5224,45.3417,6919500.0],["2020-03-18",42.6719,45.1878,41.441,42.9615,7214400.0],["2020-03-19",42.2013,43.233,40.0292,42.0746,5650600.0],["2020-03-20",41.9207,43.8574,39.5224,39.9115,6541200.0],["2020-03-23",40.0654,40.4908,36.21,37.658,8152800.0],["2020-03-24",39.5314,42.0836,38.9884,42.0022,5853300.0],["2020-03-25",41.6311,44.672,41.1695,43.1606,4921000.0],["2020-03-26",43.4411,45.6584,42.9253,45.0883,5291000.0],["2020-03-27",43.0972,43.8846,41.8845,42.2284,5159300.0],["2020-03-30",42.8981,43.3778,41.9297,42.88,6230200.0],["2020-03-31",42.5542,43.8574,41.7759,42.0564,5228500.0],["2020-04-01",40.4365,40.7985,38.1377,38.4725,5490300.0],["2020-04-02",38.2825,40.7261,38.192,40.0835,3819700.0],["2020-04-03",39.7939,40.4727,38.9251,39.278,3225800.0],["2020-04-06",41.4591,44.0746,41.079,43.8484,5659100.0],["2020-04-07",45.2512,45.6132,43.0882,43.2601,4056100.0],["2020-04-08",43.8484,46.8712,43.2239,46.5092,5382200.0],["2020-04-09",46.9888,50.0025,46.9888,49.1247,6208800.0],["2020-04-13",48.4278,48.6179,47.1065,47.6947,3698900.0],["2020-04-14",48.7808,49.007,47.9934,48.9346,5486600.0],["2020-04-15",47.6857,47.7762,46.2739,47.0069,3385100.0],["2020-04-16",47.1155,47.8667,45.7399,46.5816,3551100.0],["2020-04-17",47.6947,48.7898,47.5952,48.6993,5052600.0],["2020-04-20",47.387,48.3464,46.2829,47.5409,4955500.0],["2020-04-21",46.4277,47.5228,45.8575,46.1471,4115900.0],["2020-04-22",47.0974,47.5952,46.4549,47.2965,3591100.0],["2020-04-23",47.4323,48.6179,47.4323,47.6495,2708900.0],["2020-04-24",47.6042,48.9799,47.4232,48.6993,4056600.0],["2020-04-27",49.2242,50.8352,49.1971,50.7175,4324900.0],["2020-04-28",51.713,52.5095,51.1157,51.161,3728800.0],["2020-04-29",52.609,54.0299,52.2923,53.6046,3707200.0],["2020-04-30",52.8624,53.1882,51.8578,52.5095,4274900.0],["2020-05-01",51.4868,51.6316,50.7809,51.1338,2956200.0],["2020-05-04",50.4732,51.2062,49.894,51.0343,3566200.0],["2020-05-05",51.4053,52.0027,51.0071,51.7131,3362600.0],["2020-05-06",52.247,52.7267,51.2786,52.1203,3939000.0],["2020-05-07",52.7719,53.6045,52.7719,53.1792,3867600.0],["2020-05-08",49.7763,52.0931,49.0885,51.7311,7785200.0],["2020-05-11",50.9709,51.0071,49.4324,50.2741,3687900.0],["2020-05-12",50.0026,50.446,48.1563,48.1563,3603200.0],["2020-05-13",47.6404,47.6676,44.3281,44.7806,5834000.0],["2020-05-14",44.4729,45.9571,42.8891,45.9209,5218300.0],["2020-05-15",45.1245,45.5046,44.328,45.4141,4724900.0],["2020-05-18",47.1427,48.3826,46.9798,48.0929,3686500.0],["2020-05-19",47.7204,48.0748,46.6389,46.7843,3415300.0],["2020-05-20",47.4113,48.7018,47.2569,47.7658,2866700.0],["2020-05-21",47.6567,47.9748,46.9933,47.0206,2290600.0],["2020-05-22",47.275,47.2932,46.2845,46.757,2718000.0],["2020-05-26",48.2293,48.9836,48.0112,48.4019,3632800.0],["2020-05-27",49.3562,50.3558,49.0563,50.3013,3709500.0],["2020-05-28",50.5376,50.792,48.7018,48.8018,3031100.0],["2020-05-29",48.7018,48.7109,47.4659,48.1656,6450300.0],["2020-06-01",48.1657,48.4656,47.6931,48.0293,3202900.0],["2020-06-02",48.6837,48.6837,48.0657,48.4383,3079400.0],["2020-06-03",48.82,50.3831,48.6382,50.3013,4428800.0],["2020-06-04",50.0378,50.6557,49.5561,50.5285,2349300.0],["2020-06-05",51.7645,53.8183,51.3919,52.546,4945700.0],["2020-06-08",52.7914,53.5457,52.7914,53.2367,2706200.0],["2020-06-09",52.7096,52.7096,51.4736,51.9735,2364900.0],["2020-06-10",52.5824,53.064,51.51,52.2825,2811000.0],["2020-06-11",50.9647,51.101,48.7291,48.7654,3404300.0],["2020-06-12",49.3925,50.4104,48.6019,49.8015,2474300.0],["2020-06-15",47.7931,50.0741,47.7113,49.6833,2724000.0],["2020-06-16",51.0738,51.8462,49.8287,50.3195,2685600.0],["2020-06-17",50.783,50.9375,49.7197,50.4285,2234900.0],["2020-06-18",49.6742,50.165,48.9836,49.8833,2570600.0],["2020-06-19",50.892,50.9011,48.9927,49.2198,5381000.0],["2020-06-22",49.0017,49.5561,48.3111,48.9381,2388500.0],["2020-06-23",49.5379,50.3831,49.0926,50.165,3103300.0],["2020-06-24",49.7651,49.8833,48.8654,48.8927,4597200.0],["2020-06-25",49.1017,50.5921,49.0653,50.5194,3854700.0],["2020-06-26",50.3195,50.5194,49.6106,50.1741,3743900.0],["2020-06-29",50.683,51.3646,49.9741,51.3373,2907300.0],["2020-06-30",51.4282,52.3006,51.1374,51.6372,3845000.0],["2020-07-01",51.8008,52.1916,50.8466,51.2737,2966500.0],["2020-07-02",51.8099,52.4188,50.9011,50.9647,3123100.0],["2020-07-06",51.8008,51.8826,50.9738,51.1283,2202900.0],["2020-07-07",50.4558,51.2555,50.3104,50.7557,2604600.0],["2020-07-08",50.9738,51.2192,50.1832,50.6194,1783300.0],["2020-07-09",50.5921,50.6194,49.5924,50.2377,3043000.0],["2020-07-10",50.0287,50.783,49.9105,50.6921,2037900.0],["2020-07-13",51.2919,52.4551,51.0374,51.3101,3415300.0],["2020-07-14",50.9102,51.3919,50.1468,51.3191,2395200.0],["2020-07-15",52.7096,54.8907,52.7096,54.2273,4574900.0],["2020-07-16",55.3451,56.0721,54.9816,55.4814,5220900.0],["2020-07-17",55.7722,56.1357,55.2542,55.8267,3011500.0],["2020-07-20",55.7631,56.3538,55.4814,56.0812,2135000.0],["2020-07-21",56.5719,57.1717,55.7995,55.9994,2495300.0],["2020-07-22",56.0085,56.7173,55.6904,56.3084,3036900.0],["2020-07-23",56.4901,56.8536,56.1539,56.4174,2514900.0],["2020-07-24",56.5083,56.6446,55.854,56.163,2678000.0],["2020-07-27",56.063,57.8624,55.6995,57.6443,2997400.0],["2020-07-28",57.6352,58.0169,56.8718,56.9263,3155000.0],["2020-07-29",57.3171,59.2528,56.9627,58.8802,4818300.0],["2020-07-30",62.6335,63.1515,60.8887,62.8698,6495000.0],["2020-07-31",62.5154,62.7062,60.8796,62.0883,3646900.0],["2020-08-03",60.7523,61.9065,60.5888,61.8338,3398200.0],["2020-08-04",61.0431,61.7883,60.7705,61.7247,2962900.0],["2020-08-05",61.9247,62.4154,61.0341,61.2794,2697300.0],["2020-08-06",61.334,61.5521,60.5888,61.4157,2307600.0],["2020-08-07",61.0704,61.4794,60.6069,61.3249,2054500.0],["2020-08-10",61.2158,61.3249,60.5342,60.9886,2338600.0],["2020-08-11",61.1522,61.4158,60.2252,60.4615,2302500.0],["2020-08-12",60.8523,61.4521,60.7887,60.8705,2699000.0],["2020-08-13",60.2707,61.1613,60.1162,60.7978,1531500.0],["2020-08-14",60.4252,61.1431,59.9799,60.825,1289300.0],["2020-08-17",61.1159,61.652,60.8432,61.3794,1769200.0],["2020-08-18",61.4339,61.6884,60.8887,61.0886,1535400.0],["2020-08-19",61.1613,61.4975,60.6705,60.7887,1935500.0],["2020-08-20",60.2872,60.8252,60.196,60.4513,1315300.0],["2020-08-21",60.3328,60.3693,59.3754,59.9225,3580100.0],["2020-08-24",59.9134,61.664,59.7584,61.6549,2429900.0],["2020-08-25",61.6549,61.6822,60.6063,61.0349,1864000.0],["2020-08-26",61.1625,61.8646,60.7066,61.7734,2071000.0],["2020-08-27",62.0014,62.2749,61.2355,61.4634,1589900.0],["2020-08-28",61.4361,61.7643,61.0987,61.7187,1536900.0],["2020-08-31",61.4452,61.5819,60.8343,60.9619,2653700.0],["2020-09-01",60.4149,61.1169,60.0684,61.0622,1704600.0],["2020-09-02",61.4999,62.904,61.1716,62.749,2710900.0],["2020-09-03",62.6123,62.8128,60.4787,61.199,3366700.0],["2020-09-04",61.4543,62.1108,60.0319,60.9163,2544900.0],["2020-09-08",59.6763,60.7887,59.3025,59.8131,3102600.0],["2020-09-09",60.2143,61.0349,59.5304,60.5516,2275400.0],["2020-09-10",60.4604,61.7005,59.5942,59.7766,2679200.0],["2020-09-11",61.7916,63.0681,61.1443,62.1655,4935500.0],["2020-09-14",62.3296,63.442,62.3205,63.1776,3411900.0],["2020-09-15",63.132,64.7276,63.132,63.9435,3436500.0],["2020-09-16",64.6455,65.4753,63.8705,64.4814,3160300.0],["2020-09-17",62.1017,64.6091,61.9193,63.9343,3819500.0],["2020-09-18",63.8979,64.1897,61.974,62.7855,5525500.0],["2020-09-21",61.8737,62.1564,61.1534,61.4452,3190000.0],["2020-09-22",61.664,62.4573,60.8252,62.2293,2838700.0],["2020-09-23",62.4208,63.0864,60.9163,61.1716,3086100.0],["2020-09-24",60.1322,61.6366,59.7948,60.9984,2855000.0],["2020-09-25",60.9711,62.2931,60.6337,62.0743,2758100.0],["2020-09-28",62.8858,63.5058,62.667,63.2049,3971000.0],["2020-09-29",63.3143,63.8979,62.5758,62.9132,2571100.0],["2020-09-30",63.1685,63.9252,62.7855,63.2961,3912200.0],["2020-10-01",64.0255,64.372,62.8858,63.214,3426400.0],["2020-10-02",61.9284,63.2323,61.8099,62.7855,2460500.0],["2020-10-05",63.4785,64.9738,63.369,64.6729,4117400.0],["2020-10-06",64.6455,65.2838,63.5423,63.6699,3111000.0],["2020-10-07",64.4905,66.0862,64.372,65.8673,3180300.0],["2020-10-08",66.1044,66.9706,65.8582,66.4782,2312700.0],["2020-10-09",67.1529,67.5268,66.3323,66.6332,3584300.0],["2020-10-12",67.5541,68.3109,66.8065,68.0465,4748800.0],["2020-10-13",68.3747,68.6756,66.5968,66.7609,3322100.0],["2020-10-14",66.7609,67.8368,66.6515,67.4356,3273400.0],["2020-10-15",66.7882,67.3718,66.3415,67.2168,2637200.0],["2020-10-16",67.7821,68.0465,66.8429,66.8885,2533200.0],["2020-10-19",66.7335,67.2441,65.612,65.8309,2791400.0],["2020-10-20",66.6059,67.4812,65.922,66.8794,2252400.0],["2020-10-21",66.5876,67.5086,66.4509,66.46,2915900.0],["2020-10-22",66.3141,67.0891,65.8582,66.9068,2705400.0],["2020-10-23",66.9797,67.7639,66.6424,67.5815,2135600.0],["2020-10-26",66.7426,66.9706,65.53,66.2959,6195700.0],["2020-10-27",66.4053,67.0162,66.1226,66.9159,5498400.0],["2020-10-28",65.9767,66.4965,64.7185,64.8279,8444500.0],["2020-10-29",68.2289,69.706,64.5635,64.755,7110800.0],["2020-10-30",64.2535,65.4479,63.7976,65.1197,4298200.0],["2020-11-02",65.1653,65.5665,64.0894,64.5544,3276100.0],["2020-11-03",65.5755,66.5056,65.1105,65.5938,2089600.0],["2020-11-04",67.2624,67.5541,65.5208,66.5785,2427200.0],["2020-11-05",67.2624,68.3018,66.9432,67.6909,2079100.0],["2020-11-06",67.9097,68.0374,67.1073,67.6727,1394700.0],["2020-11-09",68.5571,71.3107,67.308,67.3627,3344000.0],["2020-11-10",67.2533,68.8306,67.0435,68.475,3789900.0],["2020-11-11",68.8489,70.2895,68.785,69.9886,3254300.0],["2020-11-12",70.0433,70.3716,68.9218,69.4963,3087200.0],["2020-11-13",70.2074,70.8183,70.0251,70.3807,2681200.0],["2020-11-16",71.0007,71.5478,70.4171,70.9369,2162500.0],["2020-11-17",69.9795,70.5539,69.4506,70.2074,2026800.0],["2020-11-18",69.924,70.1983,68.2872,68.3055,4192600.0],["2020-11-19",68.5707,69.7685,68.1775,69.6771,2915700.0],["2020-11-20",69.421,69.7502,69.1924,69.4028,2277100.0],["2020-11-23",69.4942,70.6829,69.421,70.5915,1958000.0],["2020-11-24",71.2773,72.0271,70.6555,72.0088,2594600.0],["2020-11-25",72.1825,72.2374,71.4785,71.8259,2189500.0],["2020-11-27",71.2681,72.1368,71.0121,71.6979,1104900.0],["2020-11-30",71.2681,71.6247,70.4726,71.4419,3797700.0],["2020-12-01",71.4236,72.274,71.2773,71.9265,3653600.0],["2020-12-02",71.9265,71.9265,71.3047,71.4327,2250900.0],["2020-12-03",71.387,72.3562,71.0944,72.0179,2108200.0],["2020-12-04",72.3745,74.1668,71.771,74.121,3079000.0],["2020-12-07",73.1061,73.8284,72.8775,73.6364,2419700.0],["2020-12-08",72.4751,73.6913,71.9996,73.0329,2979500.0],["2020-12-09",73.4444,73.8467,72.0636,72.2465,3585500.0],["2020-12-10",72.2465,72.2465,71.2681,71.6705,2069900.0],["2020-12-11",71.8351,73.1061,71.4967,71.7893,3528600.0],["2020-12-14",72.2374,72.6854,71.8808,72.4111,2640600.0],["2020-12-15",73.2432,73.6364,72.3014,73.6364,2741900.0],["2020-12-16",73.737,73.737,72.0911,72.53,2543100.0],["2020-12-17",74.3131,75.6481,74.0662,74.7337,5461900.0],["2020-12-18",75.072,75.072,73.6273,74.0845,7656700.0],["2020-12-21",73.0146,73.6456,71.8351,73.5816,2369000.0],["2020-12-22",73.3164,74.6605,73.2798,74.0845,2405700.0],["2020-12-23",74.3862,74.88,74.0479,74.057,1674200.0],["2020-12-24",74.3862,74.3862,73.7004,74.1302,1037000.0],["2020-12-28",74.56,75.2092,74.3862,74.4045,1192200.0],["2020-12-29",74.9989,75.0629,73.3438,73.609,1035500.0],["2020-12-30",73.9565,74.4411,73.7279,74.1302,1090600.0],["2020-12-31",74.4045,75.1909,73.8559,74.9349,1500700.0],["2021-01-04",74.9806,75.2275,71.9631,72.6214,2305700.0],["2021-01-05",72.7037,73.2707,72.4111,72.8317,1856700.0],["2021-01-06",72.53,74.1942,72.4386,73.289,2981200.0],["2021-01-07",73.8284,74.8343,73.6181,74.0205,2853500.0],["2021-01-08",74.1759,75.0354,74.0296,74.9349,2704700.0],["2021-01-11",74.2948,75.072,73.0786,73.2798,2156600.0],["2021-01-12",73.3255,73.609,71.8808,72.8226,2238300.0],["2021-01-13",73.7919,73.7919,72.53,72.7952,2030300.0],["2021-01-14",72.5483,73.353,72.3014,73.1975,2360500.0],["2021-01-15",72.8135,73.6913,72.4111,73.3712,2174400.0],["2021-01-19",73.5084,74.057,72.4111,72.9323,2667900.0],["2021-01-20",73.9748,75.0812,73.2981,74.8983,2479400.0],["2021-01-21",74.9806,75.0446,73.7827,73.9565,2209200.0],["2021-01-22",73.2158,74.0113,72.6946,73.6638,1449600.0],["2021-01-25",73.1518,73.545,71.5516,73.1792,1757200.0],["2021-01-26",73.6821,73.6821,72.658,72.7403,2053700.0],["2021-01-27",71.643,71.9905,69.4028,69.6314,3936600.0],["2021-01-28",70.372,72.5757,70.0977,72.146,2992800.0],["2021-01-29",72.2191,72.7952,70.9572,71.2773,3273000.0],["2021-02-01",71.8351,72.7769,71.3504,72.0911,3442300.0],["2021-02-02",72.1094,73.9107,72.1094,73.1975,2738800.0],["2021-02-03",72.9598,73.2707,72.0088,72.5483,3483800.0],["2021-02-04",67.9763,69.1559,66.5316,68.2963,8771100.0],["2021-02-05",68.1683,69.0827,67.7477,68.1226,4711800.0],["2021-02-08",68.2415,69.3936,67.7751,69.357,2498600.0],["2021-02-09",69.3296,70.3629,68.781,69.6405,2663000.0],["2021-02-10",69.7137,69.8874,68.8358,69.5308,2069800.0],["2021-02-11",69.7777,70.8841,69.2656,70.3812,3609200.0],["2021-02-12",70.1891,70.5457,69.6953,70.372,1880900.0],["2021-02-16",70.4086,70.7286,69.5948,69.5948,2445800.0],["2021-02-17",69.4664,70.4387,69.1361,70.1085,3398600.0],["2021-02-18",69.8424,69.8424,68.2647,68.6316,4440800.0],["2021-02-19",68.8242,68.971,67.3199,67.5492,4082500.0],["2021-02-22",67.2007,67.8519,66.7512,67.1915,3063800.0],["2021-02-23",66.8246,67.3566,66.1091,66.8521,3310500.0],["2021-02-24",66.4118,68.8518,65.6413,68.7325,2922700.0],["2021-02-25",67.9895,68.7784,67.1364,67.3107,2786500.0],["2021-02-26",67.7419,68.1913,66.5769,67.4025,3279800.0],["2021-03-01",67.9803,68.9435,67.7052,68.6408,3226900.0],["2021-03-02",68.8243,69.4572,67.9161,68.7509,3068900.0],["2021-03-03",68.5766,68.5766,66.7604,67.1089,3406400.0],["2021-03-04",66.8888,67.8336,65.8247,66.4118,3284200.0],["2021-03-05",68.3473,68.3473,65.9806,67.6134,2779000.0],["2021-03-08",66.8521,68.2372,66.5677,66.6778,3250600.0],["2021-03-09",67.5951,68.9985,67.43,68.2372,2767400.0],["2021-03-10",68.494,69.9342,68.4665,69.7324,2636800.0],["2021-03-11",70.0809,71.833,69.9158,71.1266,3183400.0],["2021-03-12",70.4937,71.4018,70.4845,71.3376,2447800.0],["2021-03-15",70.8882,72.7686,70.8882,72.7136,3003700.0],["2021-03-16",72.4751,72.5576,71.4018,71.6036,2497500.0],["2021-03-17",71.0716,71.8421,70.7781,71.5761,2415000.0],["2021-03-18",70.8606,71.3376,69.7415,70.0809,2890000.0],["2021-03-19",69.4939,70.934,69.1637,70.2185,5658300.0],["2021-03-22",70.5671,70.6864,69.9158,70.3837,4237300.0],["2021-03-23",70.7781,71.2,69.87,69.925,3154500.0],["2021-03-24",70.3653,71.411,70.2002,70.5763,3008600.0],["2021-03-25",70.6588,71.0441,69.7691,70.7231,2935500.0],["2021-03-26",70.8423,72.7686,70.5763,72.686,2403600.0],["2021-03-29",72.3742,72.5668,70.8056,71.6036,3099600.0],["2021-03-30",71.3009,72.1632,71.09,72.0715,2506600.0],["2021-03-31",72.3008,72.631,71.4569,71.6587,3573800.0],["2021-04-01",72.4017,72.7686,71.677,72.3558,2430400.0],["2021-04-05",72.6402,73.8327,72.4659,73.6859,2543600.0],["2021-04-06",72.686,73.53,72.6218,73.0713,2346400.0],["2021-04-07",73.2915,73.4933,72.5576,72.6585,1750500.0],["2021-04-08",72.9612,74.0895,72.7503,73.4382,3345300.0],["2021-04-09",73.4382,73.9794,73.1722,73.8877,1985700.0],["2021-04-12",73.4107,73.8235,73.0163,73.5942,2358500.0],["2021-04-13",73.6309,74.062,73.2731,73.7868,2371000.0],["2021-04-14",73.4474,73.7043,72.7228,72.8879,2276500.0],["2021-04-15",73.429,73.8418,72.686,73.1722,4530400.0],["2021-04-16",73.3832,74.1629,72.9704,73.9519,3132400.0],["2021-04-19",73.8694,74.1904,73.4382,73.7501,2664600.0],["2021-04-20",73.6584,73.8327,72.8236,73.0254,3087500.0],["2021-04-21",73.374,73.7318,72.6402,72.6952,6537900.0],["2021-04-22",71.7963,72.6585,71.0716,72.5026,4507100.0],["2021-04-23",72.6127,72.8512,71.9247,72.1815,2392700.0],["2021-04-26",72.1907,73.0713,71.6128,72.9796,2194500.0],["2021-04-27",72.897,73.4657,72.6035,73.3281,2855000.0],["2021-04-28",73.4749,73.9152,72.7411,73.5483,3170500.0],["2021-04-29",74.062,75.016,73.4841,74.6307,2249900.0],["2021-04-30",74.3922,74.4014,73.3465,73.7501,2849100.0],["2021-05-03",74.0436,75.7406,73.7593,75.4012,4333300.0],["2021-05-04",74.7775,75.4012,74.0895,74.5298,3875800.0],["2021-05-05",74.9976,75.1169,73.7501,74.7224,4092900.0],["2021-05-06",68.9986,70.6589,66.1917,68.9068,10853300.0],["2021-05-07",69.3288,69.3288,67.8336,68.6316,5373900.0],["2021-05-10",68.6775,68.9894,67.7327,67.8886,4507200.0],["2021-05-11",67.3933,67.6409,66.0724,66.6319,6519800.0],["2021-05-12",65.999,66.3843,64.779,64.8799,4572200.0],["2021-05-13",65.4028,65.7697,65.0909,65.3936,5354000.0],["2021-05-14",65.7789,65.9807,64.99,65.1368,8012600.0],["2021-05-17",65.1368,65.2193,63.6599,64.7974,6510200.0],["2021-05-18",65.0359,65.9165,64.5222,65.1001,4772000.0],["2021-05-19",64.106,65.1645,64.0968,65.1093,3873300.0],["2021-05-20",65.0632,66.1125,64.7319,65.6247,4514600.0],["2021-05-21",66.0205,66.407,65.4314,65.5695,2473600.0],["2021-05-24",66.0389,66.1677,65.3486,65.4406,3217900.0],["2021-05-25",65.6339,65.7167,65.2749,65.3486,5412000.0],["2021-05-26",65.367,65.7259,65.1185,65.3486,3862500.0],["2021-05-27",65.4682,65.91,65.3486,65.459,6254200.0],["2021-05-28",65.8548,66.1401,65.2565,65.864,4519800.0],["2021-06-01",66.2598,66.7016,65.4406,65.5234,4704200.0],["2021-06-02",65.5142,65.818,65.367,65.6155,3920400.0],["2021-06-03",65.3486,65.4958,64.9252,65.1645,9907400.0],["2021-06-04",65.459,65.91,65.321,65.8088,3429600.0],["2021-06-07",65.9652,66.0573,65.3578,65.6247,3892300.0],["2021-06-08",65.5603,66.1125,65.4774,65.7536,2713500.0],["2021-06-09",66.2506,66.2506,65.4958,65.5787,2507200.0],["2021-06-10",65.6431,65.956,65.2381,65.505,3182600.0],["2021-06-11",65.864,65.864,65.2657,65.5787,4056700.0],["2021-06-14",65.4866,65.6155,64.4834,65.1553,6417200.0],["2021-06-15",65.1737,65.8272,64.6859,64.7503,2975400.0],["2021-06-16",64.87,65.1921,64.1336,64.4374,3610800.0],["2021-06-17",64.1428,64.3085,63.4065,63.6642,2890900.0],["2021-06-18",63.1856,63.3329,62.7806,62.8819,5596700.0],["2021-06-21",63.2224,64.2809,63.2132,64.0784,3633300.0],["2021-06-22",63.8483,64.1428,63.609,63.9956,3481300.0],["2021-06-23",63.8759,64.2165,63.5722,63.609,3005600.0],["2021-06-24",64.0784,64.3914,63.7563,64.2625,2612600.0],["2021-06-25",64.2717,64.9804,64.0692,64.8792,3585500.0],["2021-06-28",64.8515,65.0448,64.3453,64.5662,2744400.0],["2021-06-29",65.1093,65.4682,64.7595,64.8147,2740800.0],["2021-06-30",64.2165,64.5018,63.1488,63.7471,3719600.0],["2021-07-01",64.0692,64.419,63.4525,64.2809,2689100.0],["2021-07-02",64.6122,64.6951,64.0048,64.0692,2083900.0],["2021-07-06",63.9772,64.0324,62.9371,63.2593,2396000.0],["2021-07-07",63.3329,63.8299,63.2224,63.4433,2402200.0],["2021-07-08",62.8911,63.1488,62.0075,62.9279,2534000.0],["2021-07-09",63.1488,63.7379,63.0476,63.6366,3290000.0],["2021-07-12",63.4894,63.7655,62.8727,63.7379,3433900.0],["2021-07-13",63.609,63.655,62.9003,63.2316,2566700.0],["2021-07-14",64.06,64.4006,63.3973,63.7195,2750500.0],["2021-07-15",63.5078,63.7287,63.1856,63.3513,2878600.0],["2021-07-16",63.5446,63.7195,62.7438,62.8083,2018000.0],["2021-07-19",62.3297,62.4677,60.9215,61.17,3218100.0],["2021-07-20",61.3724,62.6058,61.3724,62.2284,3008500.0],["2021-07-21",62.2836,62.5874,61.9155,62.3573,2724800.0],["2021-07-22",62.7714,62.7899,62.0719,62.6886,5149000.0],["2021-07-23",63.0199,63.9864,63.0107,63.7747,2597600.0],["2021-07-26",63.6642,64.2073,63.4433,63.9035,2935300.0],["2021-07-27",63.8023,64.4834,63.0844,63.6274,3596500.0],["2021-07-28",63.7655,64.557,63.4525,64.2349,3806300.0],["2021-07-29",69.0026,69.9322,67.8981,68.0361,7392200.0],["2021-07-30",67.5575,68.5516,67.5115,67.6772,3393500.0],["2021-08-02",67.7048,68.4227,67.2906,67.806,3783900.0],["2021-08-03",67.5023,69.0118,67.4011,68.9381,3061600.0],["2021-08-04",68.6068,69.0762,67.6956,67.7048,3366200.0],["2021-08-05",67.9073,67.9993,67.4471,67.5575,1949900.0],["2021-08-06",67.4195,67.9165,67.0605,67.1894,1753800.0],["2021-08-09",67.2998,67.2998,66.5451,66.7568,2938700.0],["2021-08-10",66.8212,67.4379,66.5543,67.2538,2645400.0],["2021-08-11",67.7324,69.1682,67.3642,69.0762,4288200.0],["2021-08-12",69.0486,70.6593,68.975,70.4292,5776700.0],["2021-08-13",70.3095,71.6441,70.2819,71.4508,4406100.0],["2021-08-16",71.3312,71.6257,70.6777,71.0367,2582400.0],["2021-08-17",71.322,71.3312,70.1807,70.8802,2564900.0],["2021-08-18",70.4384,71.4416,70.3372,70.5673,3160100.0],["2021-08-19",70.2626,70.5857,69.5886,69.9764,2870800.0],["2021-08-20",69.764,70.8996,69.5609,70.8165,2328100.0],["2021-08-23",71.1397,71.8876,71.0381,71.4259,3818000.0],["2021-08-24",71.2505,72.1184,70.9735,72.026,3363300.0],["2021-08-25",72.0538,72.3492,71.2413,71.5459,3449600.0],["2021-08-26",71.509,71.509,70.6319,71.0751,2357800.0],["2021-08-27",71.3705,71.8968,71.1028,71.3151,2266100.0],["2021-08-30",71.4444,71.8506,70.9273,70.955,1724400.0],["2021-08-31",71.0658,71.0751,70.318,70.4565,2948300.0],["2021-09-01",70.6319,71.0474,70.2995,70.9366,2424900.0],["2021-09-02",71.0935,71.4075,70.8258,71.3798,2038700.0],["2021-09-03",71.1859,71.1859,70.5673,70.6781,1568500.0],["2021-09-07",70.7519,71.0197,70.2164,70.3641,1751800.0],["2021-09-08",70.2441,70.8812,70.1148,70.7796,2536300.0],["2021-09-09",70.7519,71.1489,70.5765,70.6134,1849800.0],["2021-09-10",70.8719,71.232,70.3457,70.4103,1754900.0],["2021-09-13",70.7796,70.9273,69.8563,70.5396,1941600.0],["2021-09-14",70.8996,70.9827,69.764,69.8748,1668400.0],["2021-09-15",69.9117,70.835,69.4778,70.6134,2681000.0],["2021-09-16",70.6134,70.9643,70.1702,70.8719,1900200.0],["2021-09-17",70.4934,70.7796,69.4224,69.6901,3759300.0],["2021-09-20",68.9699,69.3762,68.3606,69.3023,2536400.0],["2021-09-21",69.4132,69.6717,68.7669,68.7945,2322200.0],["2021-09-22",69.2285,69.9302,69.09,69.607,1713200.0],["2021-09-23",69.8655,71.352,69.4962,71.232,2723600.0],["2021-09-24",70.8812,72.0722,70.8627,71.666,2989800.0],["2021-09-27",71.4167,72.2846,70.9181,72.0445,2884400.0],["2021-09-28",71.7491,71.8599,70.3364,70.5026,2959500.0],["2021-09-29",70.4103,70.6873,69.6994,69.7825,2062100.0],["2021-09-30",70.0502,70.2903,68.3421,68.5175,2837000.0],["2021-10-01",68.9053,69.8748,68.1205,69.4962,2395700.0],["2021-10-04",69.2377,69.6532,68.2313,68.6376,1967400.0],["2021-10-05",68.7668,69.1915,68.2221,68.7207,1856300.0],["2021-10-06",68.139,69.1454,67.4465,68.656,2304500.0],["2021-10-07",69.2469,69.9394,69.1638,69.487,1516900.0],["2021-10-08",69.367,70.1702,69.3208,69.6994,2191500.0],["2021-10-11",69.3947,70.558,69.3854,69.607,1893400.0],["2021-10-12",69.4131,69.8563,68.9515,69.3485,2672800.0],["2021-10-13",70.161,70.7058,69.4501,69.8286,2720100.0],["2021-10-14",70.4103,71.8322,70.4103,71.509,2268000.0],["2021-10-15",71.7491,72.9032,71.4259,72.7832,5901600.0],["2021-10-18",72.4231,73.0048,71.9337,72.8386,2181300.0],["2021-10-19",73.2079,73.7803,72.8662,73.6695,1758300.0],["2021-10-20",73.4941,73.6511,72.2846,73.0879,1765100.0],["2021-10-21",72.9124,73.1248,72.5246,73.014,1628300.0],["2021-10-22",73.254,73.6695,72.8109,72.9401,1726200.0],["2021-10-25",73.0786,73.1432,72.7093,72.9032,1600400.0],["2021-10-26",73.2079,74.085,72.6447,72.7093,3441600.0],["2021-10-27",72.3492,72.46,70.7519,71.7491,4054800.0],["2021-10-28",73.8819,75.71,70.5211,71.389,5048700.0],["2021-10-29",71.0197,72.5708,71.0012,72.0999,2616100.0],["2021-11-01",72.0168,72.4323,71.7306,72.0168,1460600.0],["2021-11-02",72.2569,72.6631,71.8322,72.5893,2106900.0],["2021-11-03",72.5246,73.8634,71.7583,73.5403,2841300.0],["2021-11-04",73.6141,74.0573,73.0971,73.4387,2257800.0],["2021-11-05",73.8634,74.7313,73.5495,73.7803,1791900.0],["2021-11-08",73.8634,74.3528,73.6141,74.0204,1393200.0],["2021-11-09",73.9742,74.5005,73.6326,74.3343,1787200.0],["2021-11-10",74.4174,75.2484,74.3528,74.4636,2253500.0],["2021-11-11",74.6759,75.3037,74.3989,74.8513,2100000.0],["2021-11-12",74.9806,76.1994,74.8513,75.6915,2131000.0],["2021-11-15",75.9778,76.3378,75.4515,75.6638,2007700.0],["2021-11-16",75.71,76.2086,75.2853,75.4792,2006200.0],["2021-11-17",75.1283,75.4515,74.2604,74.7775,3018800.0],["2021-11-18",75.472,75.5924,73.6847,75.046,4304800.0],["2021-11-19",75.2775,76.7129,74.6849,75.9258,4154400.0],["2021-11-22",76.0924,76.6851,75.2312,75.3701,3135200.0],["2021-11-23",75.0923,75.509,74.0459,74.7867,3351500.0],["2021-11-24",74.0552,74.9534,73.657,74.7682,2205600.0],["2021-11-26",74.1107,74.2496,72.3235,72.6013,1727600.0],["2021-11-29",73.444,74.2126,72.7124,73.8144,2404200.0],["2021-11-30",73.6662,73.7588,71.7401,72.2124,4891600.0],["2021-12-01",73.1569,73.5643,71.1103,71.1752,3123400.0],["2021-12-02",71.7401,73.8237,71.203,73.5551,3070700.0],["2021-12-03",73.9718,74.1014,72.0271,72.7124,3494000.0],["2021-12-06",73.5921,75.2775,72.7031,74.7497,2877900.0],["2021-12-07",75.5461,76.2962,75.2775,75.4257,2848500.0],["2021-12-08",75.6942,76.1017,75.1942,75.2127,2472200.0],["2021-12-09",74.8701,75.2312,74.6015,74.9997,2160000.0],["2021-12-10",75.2405,76.1943,75.2405,76.0276,2435900.0],["2021-12-13",75.935,76.2962,75.4072,75.8702,2180000.0],["2021-12-14",75.3423,76.5925,75.1664,75.8239,2490100.0],["2021-12-15",75.8795,76.9074,75.222,76.7684,2938000.0],["2021-12-16",78.0556,79.028,77.4352,78.4168,5230400.0],["2021-12-17",78.0371,79.5836,77.8241,78.5464,7361900.0],["2021-12-20",77.4352,77.8519,75.7961,76.7777,2055300.0],["2021-12-21",77.3426,79.0002,77.1944,78.8983,2186100.0],["2021-12-22",78.639,79.6114,78.5557,79.5466,1947200.0],["2021-12-23",79.6855,80.5374,79.5743,79.9077,1647300.0],["2021-12-27",80.0466,81.6579,79.9725,81.5746,1883500.0],["2021-12-28",81.7413,82.3154,81.482,82.1672,1516500.0],["2021-12-29",82.1209,83.4174,81.9727,82.9636,2060900.0],["2021-12-30",82.9636,83.297,82.2598,82.3617,1412700.0],["2021-12-31",82.158,82.5747,82.0932,82.158,1356500.0],["2022-01-03",82.1209,83.3155,81.8524,82.9451,2673800.0],["2022-01-04",82.9451,85.2232,82.9266,84.6583,2702700.0],["2022-01-05",84.6583,85.1213,83.3248,83.3618,2523700.0],["2022-01-06",83.4266,83.9915,81.482,81.7042,3207600.0],["2022-01-07",81.6487,81.6487,80.5467,80.9541,2755000.0],["2022-01-10",79.5743,80.3337,78.6113,80.2689,3504400.0],["2022-01-11",80.1022,81.519,79.1946,81.4634,2797400.0],["2022-01-12",81.8987,82.9822,81.1394,81.5561,2858300.0],["2022-01-13",81.5931,81.9357,80.5837,80.7504,2556600.0],["2022-01-14",79.6392,80.8523,79.6114,80.7504,2327000.0],["2022-01-18",79.1947,80.38,79.0743,79.8151,2345900.0],["2022-01-19",79.8799,80.593,79.5466,79.6762,2626000.0],["2022-01-20",79.8984,81.0838,79.2873,79.3521,2453400.0],["2022-01-21",79.7966,80.5004,77.9075,78.0279,4225700.0],["2022-01-24",78.639,78.8983,75.7406,78.8057,5056100.0],["2022-01-25",77.75,77.926,75.9998,76.1665,3805900.0],["2022-01-26",76.5555,77.8519,74.9812,75.7776,2866600.0],["2022-01-27",76.2313,77.7223,75.2868,75.7405,2837800.0],["2022-01-28",75.7405,78.2223,75.222,78.1945,2491400.0],["2022-01-31",77.9538,79.2595,77.5,79.1021,4080700.0],["2022-02-01",79.065,80.1392,78.5186,80.0281,3224300.0],["2022-02-02",79.9633,81.8894,79.9077,81.7135,4075600.0],["2022-02-03",80.7875,81.0838,78.0371,79.6947,3680600.0],["2022-02-04",79.2317,80.7504,78.5835,80.3985,3105500.0],["2022-02-07",80.7411,81.982,79.8336,81.2505,3003400.0],["2022-02-08",81.2505,82.8247,81.0653,82.5747,2786300.0],["2022-02-09",83.3896,85.075,83.2044,84.9083,3760600.0],["2022-02-10",83.3433,85.6028,83.0192,83.5748,3886200.0],["2022-02-11",83.5656,83.8248,80.6022,80.88,3480500.0],["2022-02-14",80.9356,81.0653,78.6946,79.8614,3006700.0],["2022-02-15",80.7041,82.5562,80.4078,82.4728,3240800.0],["2022-02-16",81.9913,83.047,81.4542,82.8062,3161100.0],["2022-02-17",82.1096,82.3139,79.6482,79.8061,2800500.0],["2022-02-18",79.6389,80.8278,79.6296,80.2147,2553000.0],["2022-02-22",80.0383,80.6141,78.3478,79.2023,2568000.0],["2022-02-23",79.5831,80.3634,78.4314,78.6264,2943600.0],["2022-02-24",76.7966,80.2519,76.4994,79.9547,3855800.0],["2022-02-25",80.1497,81.8124,79.8339,81.7752,2892500.0],["2022-02-28",80.3448,80.8278,78.9329,80.0011,3835600.0],["2022-03-01",79.4903,80.3819,78.4035,79.6946,3327500.0],["2022-03-02",80.3541,82.4533,80.1404,81.9145,4074100.0],["2022-03-03",82.4254,83.2892,80.642,81.673,4163700.0],["2022-03-04",81.0135,82.6854,80.3169,82.5554,3072300.0],["2022-03-07",82.3139,82.7505,80.4284,80.4377,4496300.0],["2022-03-08",79.6853,82.5276,79.6853,81.2551,4234800.0],["2022-03-09",82.639,83.8744,81.4036,81.7009,4135700.0],["2022-03-10",80.6327,81.803,79.7132,81.4222,2363500.0],["2022-03-11",81.9238,83.1313,81.7009,81.7752,3576100.0],["2022-03-14",81.9888,82.8526,81.0042,81.2086,4156800.0],["2022-03-15",81.8681,82.2211,80.6978,81.896,3190100.0],["2022-03-16",82.1653,83.3449,81.0786,83.3171,3588300.0],["2022-03-17",82.8712,84.1902,82.3418,84.1344,2305600.0],["2022-03-18",83.9858,85.2955,82.9455,85.1933,4435000.0],["2022-03-21",84.8125,85.7042,84.3481,84.8868,2245100.0],["2022-03-22",85.2769,86.8188,85.2119,86.4937,2623600.0],["2022-03-23",86.1686,86.3822,84.3852,84.4874,2448300.0],["2022-03-24",84.6825,85.3698,84.1995,84.7011,2768200.0],["2022-03-25",84.8125,85.0912,83.6329,84.9983,2205900.0],["2022-03-28",84.9425,85.6763,84.4131,85.0261,3229000.0],["2022-03-29",85.1933,86.373,85.0261,86.1315,2483300.0],["2022-03-30",85.8807,86.1965,84.571,84.8868,2254600.0],["2022-03-31",84.7103,85.3048,83.2799,83.2892,3228100.0],["2022-04-01",83.605,83.9487,83.0477,83.605,2014800.0],["2022-04-04",83.6979,84.0694,82.9827,83.6143,2086000.0],["2022-04-05",83.0106,83.252,80.0475,80.6234,4007500.0],["2022-04-06",79.8711,81.1529,79.4624,80.7256,2239700.0],["2022-04-07",80.5584,82.1839,80.2891,81.5616,1956000.0],["2022-04-08",81.3758,82.9641,80.9299,82.6297,2406800.0],["2022-04-11",82.3046,82.8898,80.9114,81.0043,1882000.0],["2022-04-12",81.7287,82.3604,79.7503,79.9639,2295900.0],["2022-04-13",79.741,80.6234,79.0165,79.9361,3249200.0],["2022-04-14",79.9454,80.2333,78.5614,78.71,2616000.0],["2022-04-18",78.5335,79.3416,78.0877,78.5893,1570900.0],["2022-04-19",78.3292,79.8339,78.3292,79.6389,1790100.0],["2022-04-20",80.3819,81.06,79.9082,80.0754,2638300.0],["2022-04-21",80.642,82.4718,80.0011,80.2705,2291600.0],["2022-04-22",80.1683,80.2054,77.0288,77.2424,3160400.0],["2022-04-25",77.2425,78.5057,76.648,78.45,3720600.0],["2022-04-26",77.8462,78.1713,76.1371,76.4158,3345400.0],["2022-04-27",76.3972,78.4406,76.3972,76.9452,3258600.0],["2022-04-28",77.744,78.4221,76.8895,77.9948,3233600.0],["2022-04-29",77.809,78.0227,75.1154,75.1432,4299600.0],["2022-05-02",75.1897,76.0349,73.8057,74.9296,4755200.0],["2022-05-03",75.2268,76.0814,75.0411,75.747,3675400.0],["2022-05-04",76.0257,78.4035,74.5117,78.3571,4087400.0],["2022-05-05",73.1463,74.3723,67.3317,68.3627,5034000.0],["2022-05-06",67.8333,70.2854,67.4339,70.1461,3904700.0],["2022-05-09",69.4402,71.9759,68.9758,70.8427,4522700.0],["2022-05-10",71.7437,72.0874,68.66,69.143,3435000.0],["2022-05-11",69.273,69.3566,66.9787,67.2295,3219700.0],["2022-05-12",66.7094,68.6042,66.6537,68.307,3465200.0],["2022-05-13",68.6321,69.4123,67.7868,68.1584,3455000.0],["2022-05-16",68.242,68.3442,67.2388,67.4153,4430000.0],["2022-05-17",68.5392,69.9325,68.4092,69.7653,3055600.0],["2022-05-18",68.9386,69.3473,65.1396,65.2325,4770100.0],["2022-05-19",65.3724,66.7151,64.7477,65.5682,3236600.0],["2022-05-20",66.2955,66.6312,64.6638,66.0437,2932600.0],["2022-05-23",66.6871,67.2466,65.9225,66.9855,2533000.0],["2022-05-24",65.447,67.0974,65.447,66.5752,2867900.0],["2022-05-25",66.0437,67.2186,65.764,66.8456,2899000.0],["2022-05-26",67.2559,68.3375,67.2559,67.8247,2654500.0],["2022-05-27",68.2816,69.6895,68.2816,69.6802,2524500.0],["2022-05-31",69.2326,70.0252,68.5986,69.6522,4678300.0],["2022-06-01",69.9693,70.3049,69.0368,69.1674,2332500.0],["2022-06-02",69.214,69.9133,68.3935,69.8947,2535000.0],["2022-06-03",68.8876,69.4284,68.2536,68.5892,2289800.0],["2022-06-06",69.2326,69.503,68.5426,68.8876,2051000.0],["2022-06-07",68.2629,69.2606,68.0485,69.0834,2237400.0],["2022-06-08",68.7385,69.1674,67.834,68.1697,1654600.0],["2022-06-09",67.9645,68.2629,65.9598,65.9878,2299700.0],["2022-06-10",64.8595,65.8013,64.2721,65.1859,3390200.0],["2022-06-13",63.7686,65.102,62.8921,63.3024,4411300.0],["2022-06-14",63.7966,63.7966,62.6124,63.2838,2372700.0],["2022-06-15",63.9085,64.7756,62.9015,63.8619,2524600.0],["2022-06-16",62.5658,62.7056,60.8315,61.3443,3612800.0],["2022-06-17",61.7639,62.4819,61.0086,62.0063,5343600.0],["2022-06-21",63.3677,63.75,62.6404,63.1719,3415300.0],["2022-06-22",62.4539,63.4609,62.1742,62.9201,3065600.0],["2022-06-23",63.2838,63.6288,62.3234,62.8269,3215500.0],["2022-06-24",63.5448,65.5682,63.405,65.5123,3280400.0],["2022-06-27",65.8945,65.8945,64.7383,65.1859,2530200.0],["2022-06-28",65.2418,65.6801,63.4236,63.5075,2856900.0],["2022-06-29",63.722,64.1323,63.1812,63.8525,2026200.0],["2022-06-30",63.004,63.7034,62.5192,62.9294,2668300.0],["2022-07-01",62.8735,63.6194,62.2115,63.4329,2006500.0],["2022-07-05",62.8828,63.1905,61.624,63.1439,3076400.0],["2022-07-06",63.8339,64.1229,63.1066,63.4236,2668900.0],["2022-07-07",63.6194,63.7779,62.1835,63.0133,3838300.0],["2022-07-08",63.032,63.0973,61.9877,62.4912,3234500.0],["2022-07-11",61.9411,61.9597,60.7382,61.2604,3477800.0],["2022-07-12",61.4748,61.9877,60.3839,60.7476,3475700.0],["2022-07-13",59.9363,60.934,59.4981,60.645,3628300.0],["2022-07-14",59.6846,60.3186,58.9853,60.1042,3173000.0],["2022-07-15",61.0273,61.4562,60.3466,61.4096,7912900.0],["2022-07-18",61.7453,62.1182,60.4772,60.7009,2998100.0],["2022-07-19",61.6334,62.9481,61.2604,62.8642,3281900.0],["2022-07-20",63.004,63.6101,62.5938,63.5169,2701700.0],["2022-07-21",63.5821,64.3467,63.3397,64.3187,2226900.0],["2022-07-22",64.384,64.8782,64.067,64.4306,3616700.0],["2022-07-25",64.5332,64.6451,63.1905,63.6101,2584400.0],["2022-07-26",63.2651,63.9458,63.0134,63.4702,2825100.0],["2022-07-27",63.7873,65.7733,63.6008,65.5496,4437100.0],["2022-07-28",60.645,63.2558,60.645,62.314,5442700.0],["2022-07-29",62.6684,63.4143,62.2301,63.3677,6000000.0],["2022-08-01",63.1812,64.1602,62.9574,63.0507,4960700.0],["2022-08-02",63.0506,63.5075,61.8758,63.004,3480700.0],["2022-08-03",63.4982,64.4213,63.1719,64.0856,3044800.0],["2022-08-04",64.095,64.4493,63.4702,64.095,3468000.0],["2022-08-05",63.2838,64.1323,62.8269,64.0763,2002600.0],["2022-08-08",64.4213,64.9528,63.7966,64.1696,2189100.0],["2022-08-09",63.9737,64.1043,63.3863,63.5075,1990400.0],["2022-08-10",64.5891,64.9808,64.1043,64.3747,2825800.0],["2022-08-11",64.6731,64.8129,63.8432,64.0763,2986100.0],["2022-08-12",64.5145,65.2418,64.3467,65.0647,3390100.0],["2022-08-15",64.785,65.4656,64.7104,64.9901,2116800.0],["2022-08-16",65.0647,65.6521,64.6171,65.2139,2845100.0],["2022-08-17",64.7477,65.0926,64.1043,64.2441,2570900.0],["2022-08-18",64.2441,64.8807,63.982,64.7122,1799000.0],["2022-08-19",64.4033,64.5531,63.8416,64.2161,2139400.0],["2022-08-22",63.1957,63.7574,62.2596,62.6341,1905300.0],["2022-08-23",62.5217,62.6902,61.7822,61.8009,1603600.0],["2022-08-24",61.7729,61.9694,61.3142,61.7635,2384800.0],["2022-08-25",61.9788,62.7558,61.8665,62.7464,1799000.0],["2022-08-26",62.8213,62.8587,60.453,60.5653,2350900.0],["2022-08-29",60.2189,60.7993,60.0598,60.1534,2583800.0],["2022-08-30",60.2845,60.5279,59.5543,60.1066,3472800.0],["2022-08-31",60.5279,60.9117,59.1144,59.1331,3029800.0],["2022-09-01",58.7961,59.4233,58.2251,59.3858,2149900.0],["2022-09-02",59.8913,59.9943,58.0847,58.3468,1819200.0],["2022-09-06",58.4872,58.6182,57.6541,58.2438,2767900.0],["2022-09-07",58.4778,59.8726,58.328,59.6011,2290300.0],["2022-09-08",59.1144,60.247,58.9178,60.2377,2567900.0],["2022-09-09",60.584,61.492,60.4062,61.3235,2261200.0],["2022-09-12",61.8852,62.3345,61.7635,62.0818,1968700.0],["2022-09-13",60.3032,60.921,58.5901,58.8148,3832200.0],["2022-09-14",58.9084,58.9084,57.7757,58.0659,3301500.0],["2022-09-15",57.8787,59.1892,57.7851,58.0753,3196600.0],["2022-09-16",57.5979,58.6369,56.952,58.2251,6272100.0],["2022-09-19",57.8132,59.4139,57.7383,59.1705,3635500.0],["2022-09-20",58.7118,58.8803,57.6634,58.0004,2193600.0],["2022-09-21",58.3748,58.7961,56.2218,56.2405,4066700.0],["2022-09-22",56.1376,56.6712,55.8193,55.9784,3844900.0],["2022-09-23",55.6321,55.7538,54.4152,55.0891,3006300.0],["2022-09-26",55.0236,55.604,54.6492,54.9394,2733100.0],["2022-09-27",55.3232,55.8287,53.9939,54.2654,2753500.0],["2022-09-28",54.4339,55.7912,54.0126,55.4729,4517100.0],["2022-09-29",54.93,55.1453,53.9846,54.7147,4541800.0],["2022-09-30",54.8177,55.1547,53.7505,53.7693,3851500.0],["2022-10-03",54.5181,55.7912,53.9471,55.2577,4771500.0],["2022-10-04",55.8848,57.1111,55.8474,56.7835,5067700.0],["2022-10-05",56.2218,57.2422,55.9036,56.7554,4690700.0],["2022-10-06",56.5027,56.5775,55.6602,55.8942,2823100.0],["2022-10-07",55.37,55.37,54.3403,54.7522,3675600.0],["2022-10-10",55.2764,55.3419,54.125,54.4339,2919200.0],["2022-10-11",54.1624,54.3216,53.3012,53.5633,3216400.0],["2022-10-12",53.6195,53.7225,53.1046,53.1234,2584300.0],["2022-10-13",52.0562,55.501,51.8596,55.1828,5212100.0],["2022-10-14",55.3981,55.8006,54.5837,54.8551,3275700.0],["2022-10-17",55.9691,56.4652,55.6414,56.0533,3551100.0],["2022-10-18",57.1579,57.8693,56.409,56.8396,4462900.0],["2022-10-19",56.3529,56.8022,55.4355,55.9878,2356600.0],["2022-10-20",56.1937,57.2422,55.8193,55.9597,3122200.0],["2022-10-21",55.3325,56.615,55.0704,56.4278,7847000.0],["2022-10-24",56.8677,57.3451,56.3903,56.8771,4285900.0],["2022-10-25",56.746,57.5885,56.6899,57.5511,3214900.0],["2022-10-26",57.42,58.8148,57.3919,57.7102,2249800.0],["2022-10-27",57.9068,58.2438,57.523,57.8694,2543400.0],["2022-10-28",57.9162,59.0582,57.8787,58.9927,2871800.0],["2022-10-31",58.4404,58.6369,57.8974,58.2719,3759100.0],["2022-11-01",58.7025,58.9833,58.0847,58.534,2427000.0],["2022-11-02",58.3842,58.8242,56.3622,56.409,3989100.0],["2022-11-03",48.7799,50.3057,48.0497,48.6395,8195500.0],["2022-11-04",49.2479,50.0998,48.1527,49.2666,5169200.0],["2022-11-07",49.5381,50.4087,49.1262,50.3151,5007300.0],["2022-11-08",50.624,51.092,49.3602,49.8189,4411400.0],["2022-11-09",49.5288,50.9703,49.3696,50.5678,5199500.0],["2022-11-10",52.5336,53.7412,51.6724,53.6288,5478600.0],["2022-11-11",53.9097,55.0143,53.7131,54.6866,3611000.0],["2022-11-14",54.4058,55.0985,54.3122,54.3684,5063300.0],["2022-11-15",55.3793,56.1844,54.8551,56.1282,5668600.0],["2022-11-16",56.0252,56.1095,55.4168,55.6134,6229600.0],["2022-11-17",54.5789,56.4409,54.5413,55.9237,4762000.0],["2022-11-18",56.6384,56.9205,55.7544,56.3939,4813400.0],["2022-11-21",56.1023,56.1964,54.5037,54.7294,2686200.0],["2022-11-22",55.0774,55.8296,54.8611,55.698,2764700.0],["2022-11-23",55.5381,56.7136,55.5005,56.4503,3623200.0],["2022-11-25",56.5913,57.6257,56.5443,57.2872,1607400.0],["2022-11-28",56.9111,57.5317,56.4221,56.5161,3792600.0],["2022-11-29",56.3469,56.9111,55.8391,56.0647,2184800.0],["2022-11-30",56.0177,58.6225,55.8391,58.5003,4581900.0],["2022-12-01",58.8576,59.7886,58.5755,58.8858,2682600.0],["2022-12-02",57.9455,59.1303,57.8702,58.6696,3132200.0],["2022-12-05",58.0771,58.3498,56.723,56.8452,3480500.0],["2022-12-06",56.7136,57.0427,55.5287,56.0836,2494000.0],["2022-12-07",56.3657,56.5255,55.6792,55.8579,2577200.0],["2022-12-08",55.8485,56.2434,55.4347,55.7638,4565700.0],["2022-12-09",55.5757,55.6604,54.1276,54.8611,6282300.0],["2022-12-12",54.7106,55.8202,54.3345,55.5193,7712100.0],["2022-12-13",57.8138,57.9549,55.3501,55.651,5222000.0],["2022-12-14",55.6792,56.187,54.2592,54.7576,4461400.0],["2022-12-15",53.4035,53.8643,52.2939,52.9897,4896000.0],["2022-12-16",52.4819,52.6324,51.6732,52.2468,8720800.0],["2022-12-19",52.3221,52.6512,51.5416,51.7014,3315400.0],["2022-12-20",51.6074,52.2845,51.3347,51.7579,4526000.0],["2022-12-21",52.1246,52.7829,52.087,52.3127,3954900.0],["2022-12-22",51.7861,52.1716,51.015,52.1528,4040600.0],["2022-12-23",51.7108,52.717,51.7108,52.6794,2155800.0],["2022-12-27",52.6324,53.2154,52.2657,53.112,3434700.0],["2022-12-28",53.253,53.5163,52.1716,52.2657,4965200.0],["2022-12-29",52.8581,53.9395,52.717,53.7232,7796600.0],["2022-12-30",53.253,53.8079,52.9615,53.7796,5540600.0],["2023-01-03",54.2028,54.6354,53.6574,54.1558,2635800.0],["2023-01-04",54.767,55.1338,54.184,54.5978,3066600.0],["2023-01-05",53.601,54.1934,53.3941,54.137,2682600.0],["2023-01-06",54.4849,56.3563,54.3815,56.187,4411600.0],["2023-01-09",55.0773,57.5035,55.0679,57.2308,6787100.0],["2023-01-10",56.9393,57.5975,56.2152,57.5599,6993900.0],["2023-01-11",58.0113,58.5003,57.3907,57.8326,4884600.0],["2023-01-12",58.4909,63.3902,58.4157,61.218,11756000.0],["2023-01-13",60.5503,61.218,59.9108,60.24,5249500.0],["2023-01-17",60.1741,60.24,59.1303,59.2056,5486000.0],["2023-01-18",59.2432,59.5065,57.212,57.353,5985400.0],["2023-01-19",56.9111,58.0301,56.6948,57.7104,4856900.0],["2023-01-20",58.0865,59.3184,57.7292,58.9987,10647300.0],["2023-01-23",58.8952,60.6443,58.7824,60.4092,4119900.0],["2023-01-24",60.1553,60.6725,59.8638,60.1083,3226800.0],["2023-01-25",59.403,60.4092,59.1115,60.3152,3932700.0],["2023-01-26",60.8042,60.8606,59.892,60.8042,3229500.0],["2023-01-27",60.8042,61.9138,60.4374,61.7916,3849100.0],["2023-01-30",61.1615,61.9703,61.0769,61.3778,7492900.0],["2023-01-31",61.312,62.7978,61.1897,62.7696,4195500.0],["2023-02-01",62.4122,65.1581,62.2242,64.7349,5728700.0],["2023-02-02",65.3368,66.6345,65.1299,66.4464,5879400.0],["2023-02-03",62.0831,65.2992,62.0549,64.1519,7388400.0],["2023-02-06",63.4936,64.3024,62.6661,62.8448,5334700.0],["2023-02-07",62.5251,63.7758,62.2053,63.4936,4132300.0],["2023-02-08",63.1363,63.3714,62.2806,62.3464,3862400.0],["2023-02-09",62.7225,63.6159,62.3088,62.6567,5366400.0],["2023-02-10",62.0455,62.7696,61.5753,62.7414,3282100.0],["2023-02-13",62.6755,63.9544,62.4404,63.7852,5427900.0],["2023-02-14",63.5595,63.6723,62.0643,63.3902,3674700.0],["2023-02-15",62.8636,63.315,62.6285,63.1269,3175700.0],["2023-02-16",62.3902,63.4669,62.2108,62.6736,3067800.0],["2023-02-17",62.3902,62.513,61.4552,61.8425,3784900.0],["2023-02-21",61.0208,61.2852,60.2274,61.068,3808500.0],["2023-02-22",61.153,61.5213,60.6147,60.8602,5370900.0],["2023-02-23",61.0774,61.3419,59.9724,60.7186,5659000.0],["2023-02-24",59.963,60.4069,59.623,60.2841,2293600.0],["2023-02-27",60.9735,61.0397,59.8119,59.9724,3122000.0],["2023-02-28",59.7741,59.9063,59.0091,59.1508,3942300.0],["2023-03-01",59.1036,59.368,58.4613,58.9052,3089500.0],["2023-03-02",58.6408,59.1697,58.4141,59.0563,3990500.0],["2023-03-03",59.2452,59.3963,58.7541,59.0658,2028800.0],["2023-03-06",59.368,60.1802,58.9997,59.1319,3929200.0],["2023-03-07",59.028,59.198,57.8002,58.008,2423900.0],["2023-03-08",58.1685,58.518,57.7908,58.1119,4058200.0],["2023-03-09",58.1402,58.4519,57.2902,57.5263,5330100.0],["2023-03-10",57.5641,57.7341,56.7235,57.0258,10747000.0],["2023-03-13",56.478,56.7424,54.6647,54.7591,8749300.0],["2023-03-14",55.4391,56.2797,54.7024,55.1935,4655200.0],["2023-03-15",54.438,54.6174,53.3141,53.8996,5062800.0],["2023-03-16",53.5124,55.2785,53.4463,55.1558,6605300.0],["2023-03-17",55.1935,55.4108,54.4002,54.5796,7122100.0],["2023-03-20",54.6741,55.6185,54.6647,55.4391,3949100.0],["2023-03-21",56.0152,56.2891,55.5335,55.8924,3837400.0],["2023-03-22",55.8074,55.9586,54.2113,54.2491,3675400.0],["2023-03-23",54.6741,55.8924,54.5135,54.9291,3666000.0],["2023-03-24",54.5608,55.4202,54.0602,55.3919,3303000.0],["2023-03-27",55.7224,56.1852,55.543,55.7319,3136000.0],["2023-03-28",55.5902,55.9019,55.3163,55.6752,1396200.0],["2023-03-29",56.3835,56.4213,55.9774,56.2041,2941300.0],["2023-03-30",56.6669,56.8652,56.0908,56.4874,2439600.0],["2023-03-31",56.6669,57.6397,56.6197,57.5452,2925900.0],["2023-04-03",57.3941,57.9985,57.2052,57.9608,3574000.0],["2023-04-04",57.9985,58.1402,56.5158,57.2997,3667700.0],["2023-04-05",57.1013,57.7719,56.8935,57.2902,3600200.0],["2023-04-06",57.0919,57.5074,56.8558,57.0635,3211900.0],["2023-04-10",56.7424,57.7341,56.5252,57.7152,1791400.0],["2023-04-11",57.6491,58.5558,57.5358,58.263,1865100.0],["2023-04-12",58.5274,58.6219,56.7991,56.9313,3572800.0],["2023-04-13",55.628,57.3941,54.9952,57.243,5310900.0],["2023-04-14",57.0447,57.2241,56.2135,56.7047,3708700.0],["2023-04-17",56.7141,57.3847,56.5441,57.3752,2843300.0],["2023-04-18",57.9135,57.9419,57.0352,57.7247,3020600.0],["2023-04-19",57.6963,57.6963,56.3835,56.903,3121500.0],["2023-04-20",56.5441,56.9691,56.1097,56.6385,3015200.0],["2023-04-21",56.7708,56.7708,55.9302,56.1852,4937100.0],["2023-04-24",56.2513,56.5063,55.9302,56.1947,2230100.0],["2023-04-25",55.9397,56.1285,55.1841,55.2124,2807400.0],["2023-04-26",55.1652,55.6752,54.863,55.1558,2615400.0],["2023-04-27",55.4769,55.9869,55.373,55.9208,4363300.0],["2023-04-28",56.0624,56.4874,55.9869,56.393,3370200.0],["2023-05-01",56.3647,56.648,55.883,56.5158,2978600.0],["2023-05-02",56.5346,56.6291,55.2219,56.0813,2586900.0],["2023-05-03",56.5819,56.7047,55.543,55.6091,3577100.0],["2023-05-04",58.7447,61.7952,58.603,59.368,6920500.0],["2023-05-05",59.6608,60.3597,59.3491,59.7741,3853000.0],["2023-05-08",59.7836,59.963,57.9041,58.2158,4825100.0],["2023-05-09",57.3658,58.2347,56.9124,58.2063,4752700.0],["2023-05-10",58.7163,59.2547,58.1874,59.0847,2965600.0],["2023-05-11",58.7258,58.8863,58.1591,58.4424,2903000.0],["2023-05-12",58.6124,58.8769,57.9041,58.2347,4059100.0],["2023-05-15",58.3858,59.2924,58.3386,59.2736,3677400.0],["2023-05-16",59.2263,59.2263,58.4519,58.5369,3990300.0],["2023-05-17",58.7541,59.5758,58.688,59.2736,3888700.0],["2023-05-18",59.2736,60.4122,58.8561,60.3647,3770400.0],["2023-05-19",60.4691,60.6114,59.7385,59.7859,3194500.0],["2023-05-22",59.7859,60.9245,59.71,60.7348,3258100.0],["2023-05-23",60.545,60.7727,59.9093,60.0611,2894600.0],["2023-05-24",59.7764,59.9472,59.2451,59.4064,2571300.0],["2023-05-25",59.3969,59.4349,58.7517,58.9794,2130000.0],["2023-05-26",58.9794,59.8523,58.9794,59.6626,2320500.0],["2023-05-30",59.8049,60.0611,58.6758,59.2546,2704800.0],["2023-05-31",58.7612,59.7385,58.5999,59.2925,5729300.0],["2023-06-01",59.302,59.4254,58.6094,59.0079,2969000.0],["2023-06-02",59.7764,60.6778,59.34,60.4976,3702400.0],["2023-06-05",59.5203,59.7764,57.9926,58.1634,5868600.0],["2023-06-06",58.2204,59.1312,58.1729,58.9889,2383500.0],["2023-06-07",58.875,59.4823,58.875,59.3969,2522400.0],["2023-06-08",59.5582,59.5582,58.7232,59.1123,2759500.0],["2023-06-09",58.8466,59.2166,58.5809,58.875,3322000.0],["2023-06-12",58.875,60.2319,58.8561,60.0801,6347900.0],["2023-06-13",60.4596,61.0479,60.4311,60.9435,4648300.0],["2023-06-14",60.9245,61.5413,60.3457,60.4501,3460700.0],["2023-06-15",60.3647,61.6741,60.3268,61.4274,3143600.0],["2023-06-16",61.1902,62.2244,61.0004,61.75,5839400.0],["2023-06-20",61.6741,61.9872,61.1143,61.3325,2253600.0],["2023-06-21",61.0953,61.1902,59.9093,59.9472,3800500.0],["2023-06-22",59.4064,59.5392,58.097,59.3969,4184400.0],["2023-06-23",58.7232,59.1217,58.2488,58.8656,9775100.0],["2023-06-26",58.8656,59.4823,58.7612,59.2641,3074100.0],["2023-06-27",59.6721,60.2698,59.0933,59.8998,5106900.0],["2023-06-28",59.8618,60.7158,59.8618,60.1275,4163400.0],["2023-06-29",60.0136,61.2566,59.9472,61.2376,2180800.0],["2023-06-30",61.769,62.196,61.6836,61.9398,2832800.0],["2023-07-03",61.5318,62.2055,61.3325,62.2055,1207200.0],["2023-07-05",61.7595,62.5755,61.3894,62.177,2467800.0],["2023-07-06",61.6741,61.7215,60.8296,61.3989,1680500.0],["2023-07-07",61.361,62.3478,61.2376,61.9967,2920300.0],["2023-07-10",61.9682,63.5243,61.9208,63.2302,3311800.0],["2023-07-11",63.3535,63.9039,63.2966,63.7426,2478500.0],["2023-07-12",64.2359,64.5111,63.4769,63.7331,2569900.0],["2023-07-13",63.8185,64.4827,63.7141,64.2265,2657100.0],["2023-07-14",64.2265,65.1278,64.179,65.0899,3175700.0],["2023-07-17",64.9855,65.3745,64.7104,64.9381,5452700.0],["2023-07-18",65.0235,65.811,64.995,65.6307,3338500.0],["2023-07-19",65.6877,66.0103,65.0614,65.5548,2897400.0],["2023-07-20",64.0462,64.1695,62.4616,63.344,4483600.0],["2023-07-21",63.6856,64.0367,63.2302,63.3915,9160400.0],["2023-07-24",63.4769,64.3498,63.4579,63.9987,4511200.0],["2023-07-25",63.9418,64.6629,63.8944,64.3688,1588000.0],["2023-07-26",64.1316,64.4542,63.7236,64.2929,2298100.0],["2023-07-27",64.9286,64.9286,62.6134,62.8981,3297400.0],["2023-07-28",63.0974,63.363,61.9208,62.3952,4911000.0],["2023-07-31",62.3098,62.8317,62.2908,62.6514,3111800.0],["2023-08-01",62.4047,62.5945,61.8164,62.4806,2689200.0],["2023-08-02",62.0916,62.3288,61.3705,61.9967,4792500.0],["2023-08-03",66.4183,68.1831,64.8717,66.8642,10687900.0],["2023-08-04",67.2058,68.0787,66.9212,67.3671,6268200.0],["2023-08-07",67.8415,68.9896,67.443,67.6802,3858300.0],["2023-08-08",67.1014,67.3007,66.1716,66.665,5515900.0],["2023-08-09",66.7788,66.8547,65.7636,66.3613,3250700.0],["2023-08-10",67.0065,67.7751,66.6555,67.443,4131000.0],["2023-08-11",66.9876,67.1014,66.4088,66.4942,2788800.0],["2023-08-14",66.2854,67.5284,66.2854,67.462,3620900.0],["2023-08-15",67.2722,67.3197,65.5928,65.83,5545700.0],["2023-08-16",65.7636,66.4372,65.6497,65.6877,3636900.0],["2023-08-17",65.7636,66.4278,65.3651,65.5453,3302800.0],["2023-08-18",65.0785,65.7073,64.9451,65.5549,2924600.0],["2023-08-21",65.4691,65.7645,65.1261,65.5168,3585000.0],["2023-08-22",66.098,66.5553,65.7454,66.3076,3472900.0],["2023-08-23",66.6125,67.3271,66.4505,67.1366,3031800.0],["2023-08-24",66.9746,67.6035,66.7173,66.7269,2520100.0],["2023-08-25",67.0413,67.4415,66.0503,66.7554,2031600.0],["2023-08-28",66.8984,67.613,66.8984,67.289,2078100.0],["2023-08-29",67.4415,68.0513,67.0603,68.0322,2323100.0],["2023-08-30",68.0322,68.3371,67.8321,68.118,2058100.0],["2023-08-31",68.1275,68.461,68.0227,68.2323,2329300.0],["2023-09-01",68.6039,68.947,68.0704,68.3467,1744000.0],["2023-09-05",68.2895,68.3371,67.6035,67.6225,2187000.0],["2023-09-06",67.5082,68.3085,67.4129,67.9369,1900900.0],["2023-09-07",67.7273,68.0132,67.4319,67.8893,2328400.0],["2023-09-08",68.0132,68.3467,67.7368,67.975,1823300.0],["2023-09-11",68.2609,68.5182,67.5939,67.9655,1794300.0],["2023-09-12",67.3081,67.7368,66.7364,66.8221,2512000.0],["2023-09-13",66.9269,67.5082,66.765,67.3652,2833300.0],["2023-09-14",67.6511,67.9941,67.3271,67.6225,2351200.0],["2023-09-15",67.4605,67.5844,66.5839,66.8602,9871500.0],["2023-09-18",66.9555,67.5844,66.7745,66.9079,4788900.0],["2023-09-19",66.5553,66.8793,65.7931,66.784,5046500.0],["2023-09-20",66.9841,67.8988,66.2028,66.2314,3550100.0],["2023-09-21",65.936,66.6316,65.7168,65.9455,2585000.0],["2023-09-22",65.9169,66.7935,65.7359,66.3267,2048400.0],["2023-09-25",66.1266,66.5649,65.9741,66.441,3463800.0],["2023-09-26",66.3362,66.4696,65.1451,65.4024,3122600.0],["2023-09-27",65.7835,65.7835,64.5639,64.9832,3222000.0],["2023-09-28",64.0399,65.0308,63.9065,64.6401,4173200.0],["2023-09-29",64.8212,65.1833,64.3067,64.5449,2866300.0],["2023-10-02",64.3352,64.7831,64.0494,64.5639,3246500.0],["2023-10-03",64.2018,64.7545,63.8112,64.1256,4139600.0],["2023-10-04",64.3066,64.4496,63.7445,64.3543,2714900.0],["2023-10-05",64.2781,64.5734,63.6016,64.5068,2193000.0],["2023-10-06",64.0208,64.9546,63.6683,64.6401,2171100.0],["2023-10-09",64.2495,65.1452,64.0113,64.9641,1584400.0],["2023-10-10",64.9165,65.269,64.3066,64.6592,3083800.0],["2023-10-11",64.9165,65.3643,64.8212,65.1166,2391100.0],["2023-10-12",64.9927,64.9927,62.6011,62.8488,3144300.0],["2023-10-13",62.8393,63.2585,62.077,62.6773,3259200.0],["2023-10-16",62.9822,63.7445,62.8488,63.6206,5399800.0],["2023-10-17",63.4205,64.1828,63.2681,64.0017,2478800.0],["2023-10-18",63.6492,64.0303,62.7249,62.9155,4496800.0],["2023-10-19",63.0299,63.2204,62.1437,62.3534,2353100.0],["2023-10-20",63.3252,63.4015,62.582,62.6392,2584700.0],["2023-10-23",62.5916,62.8869,61.8769,61.9532,2193900.0],["2023-10-24",62.1056,62.6964,61.6387,62.077,2988700.0],["2023-10-25",61.8674,61.9627,60.9527,61.067,2314400.0],["2023-10-26",61.0575,61.3338,60.3333,60.4286,2812900.0],["2023-10-27",60.3524,60.8002,59.8283,60.3143,2724300.0],["2023-10-30",60.6668,60.905,60.219,60.7431,2514300.0],["2023-10-31",60.9146,61.5434,60.9146,61.4291,3118900.0],["2023-11-01",61.3529,62.1342,61.1432,61.896,5497400.0],["2023-11-02",59.6473,60.8098,59.209,60.6478,6856800.0],["2023-11-03",61.0289,63.7635,61.0289,63.1442,3849700.0],["2023-11-06",63.1251,63.3348,62.7059,63.1537,2452900.0],["2023-11-07",63.4396,63.4396,62.5915,62.6678,3091900.0],["2023-11-08",62.8298,62.8488,62.1914,62.4296,3562800.0],["2023-11-09",62.4867,62.563,61.4482,61.6006,3613400.0],["2023-11-10",61.8769,62.9346,61.7054,62.8393,2665900.0],["2023-11-13",62.6678,62.9822,62.2581,62.582,1937100.0],["2023-11-14",63.6587,64.3543,63.5825,64.2018,2698900.0],["2023-11-15",64.2114,65.5453,64.1447,65.1833,3046400.0],["2023-11-16",65.431,66.0503,65.0117,65.25,3152500.0],["2023-11-17",65.5453,66.441,65.5358,66.2504,4257400.0],["2023-11-20",66.1643,66.9967,65.9825,66.7862,2404400.0],["2023-11-21",66.9011,67.456,66.7958,67.2168,2375200.0],["2023-11-22",67.4465,68.1832,67.4465,67.8196,2432600.0],["2023-11-24",67.8675,68.4129,67.8675,68.0971,1410700.0],["2023-11-27",67.8866,68.2215,67.7048,67.7144,2769300.0],["2023-11-28",67.6474,68.432,67.6474,68.2215,2607400.0],["2023-11-29",68.5085,68.6999,66.8819,67.0924,3521700.0],["2023-11-30",67.3508,67.4752,66.7863,67.3412,8254400.0],["2023-12-01",67.1977,67.8101,67.0542,67.7622,2672600.0],["2023-12-04",67.3603,68.3937,67.1881,68.0875,2405100.0],["2023-12-05",67.7813,67.9727,66.8724,67.102,2832900.0],["2023-12-06",67.3603,67.8483,67.0159,67.0924,2288900.0],["2023-12-07",67.3699,67.5039,66.9202,67.3795,2749000.0],["2023-12-08",66.9202,67.5134,66.9202,67.2934,1765300.0],["2023-12-11",67.4943,68.7573,67.3699,68.5851,4844300.0],["2023-12-12",68.6521,69.1496,68.4224,68.9391,2203000.0],["2023-12-13",69.1209,70.049,68.6234,70.0203,5279300.0],["2023-12-14",70.6135,71.867,70.4796,71.4556,6105000.0],["2023-12-15",71.9531,73.3309,71.7617,72.8812,9195800.0],["2023-12-18",72.9578,73.5319,72.3932,72.6229,6026600.0],["2023-12-19",72.1445,72.6516,71.6852,72.1732,5067800.0],["2023-12-20",72.0966,72.2593,70.824,70.8336,3271500.0],["2023-12-21",71.3599,71.5416,70.4509,70.958,3214900.0],["2023-12-22",71.1494,71.9722,70.9867,71.9053,1972300.0],["2023-12-26",71.9053,72.2497,71.4555,72.2114,1801800.0],["2023-12-27",72.3645,72.4506,72.0488,72.3358,2189400.0],["2023-12-28",72.4124,72.8142,72.2401,72.5655,1440300.0],["2023-12-29",72.4124,72.5942,71.8191,72.2688,1725300.0],["2024-01-02",72.0296,72.1062,70.7953,71.1876,4277800.0],["2024-01-03",70.7858,71.0824,70.2499,70.4891,3282400.0],["2024-01-04",70.5944,71.0824,70.3361,70.4126,2100900.0],["2024-01-05",69.6567,70.2978,69.5515,69.695,2590200.0],["2024-01-08",69.8481,70.537,69.5993,70.5083,2863200.0],["2024-01-09",69.9438,70.1925,69.628,70.0012,2632500.0],["2024-01-10",69.8194,70.4604,69.5993,70.183,2562500.0],["2024-01-11",70.6805,71.6852,70.3839,71.6469,4454600.0],["2024-01-12",72.0679,75.0341,71.8574,74.6035,6351700.0],["2024-01-16",74.3069,74.4504,72.4985,72.9099,3942500.0],["2024-01-17",72.4794,72.9673,71.9914,72.4315,5570100.0],["2024-01-18",72.575,73.3692,71.9531,72.3932,4693500.0],["2024-01-19",72.4411,73.838,72.3358,73.5605,7178400.0],["2024-01-22",73.8476,74.3547,73.7519,73.9337,2452800.0],["2024-01-23",74.1729,74.2973,73.5127,73.7806,2263100.0],["2024-01-24",74.2016,74.2016,73.4171,73.6275,3473400.0],["2024-01-25",74.4313,75.2828,74.4313,74.9192,5396700.0],["2024-01-26",75.168,75.4838,73.7136,73.9433,2481200.0],["2024-01-29",73.5988,74.7566,73.5988,74.5078,3223500.0],["2024-01-30",73.9624,74.5748,73.8667,74.2495,3377900.0],["2024-01-31",74.2973,75.302,73.6467,73.7902,3316000.0],["2024-02-01",74.0103,74.5844,73.2352,74.5174,2530500.0],["2024-02-02",74.1347,74.8236,73.8189,74.527,4500600.0],["2024-02-05",73.9337,74.393,73.3214,74.2399,2472300.0],["2024-02-06",74.4695,75.5221,74.4026,75.3307,6513100.0],["2024-02-07",72.3741,75.4742,72.1636,74.6322,5302300.0],["2024-02-08",74.7566,75.2637,74.0198,74.9192,3173800.0],["2024-02-09",75.1776,75.1872,73.551,73.7711,5330000.0],["2024-02-12",73.4266,73.5605,72.2784,73.2257,5249600.0],["2024-02-13",72.2784,72.7855,71.5608,72.2401,3214900.0],["2024-02-14",72.6324,73.5127,72.5176,73.4266,2729600.0],["2024-02-15",73.8093,74.6705,73.7615,74.6513,4396200.0],["2024-02-16",74.4592,74.709,73.8253,73.9598,2125900.0],["2024-02-20",73.8733,74.3344,73.345,73.71,4622000.0],["2024-02-21",73.2394,74.4688,73.1145,74.4112,3507500.0],["2024-02-22",75.3045,76.5339,75.0355,76.3226,3771500.0],["2024-02-23",76.4571,76.9278,76.2938,76.6684,3858300.0],["2024-02-26",76.4379,76.7837,75.8328,76.3707,3442500.0],["2024-02-27",76.4571,76.6396,75.6407,76.0153,1779700.0],["2024-02-28",75.8232,75.9576,75.1412,75.3813,3095800.0],["2024-02-29",76.2458,76.5532,75.3429,75.9,6272400.0],["2024-03-01",75.7848,76.3803,75.4294,75.5062,4516500.0],["2024-03-04",75.4101,76.5339,75.3813,75.9576,7360000.0],["2024-03-05",75.5254,75.8616,74.4784,74.709,4556100.0],["2024-03-06",75.4486,75.8328,73.3642,73.662,6748900.0],["2024-03-07",74.0078,74.8818,74.0078,74.4016,4783700.0],["2024-03-08",74.1423,74.4688,73.5659,73.7388,5061500.0],["2024-03-11",73.8157,74.2575,73.4411,73.9213,3015600.0],["2024-03-12",73.8637,74.3632,73.7004,74.0462,2575700.0],["2024-03-13",74.0942,74.3151,73.7292,73.979,4120900.0],["2024-03-14",73.9117,74.0942,72.884,73.3354,3635500.0],["2024-03-15",73.2394,73.5467,72.1636,72.3557,6883400.0],["2024-03-18",72.8744,73.0665,72.0483,72.1252,11544200.0],["2024-03-19",71.8754,72.3941,71.5873,71.7025,7622500.0],["2024-03-20",71.5297,72.4229,71.011,72.1828,6438600.0],["2024-03-21",70.5788,72.7111,69.551,69.7143,7625100.0],["2024-03-22",69.7431,69.7527,68.773,69.0611,5802200.0],["2024-03-25",69.1572,69.6951,68.9555,69.1668,4257400.0],["2024-03-26",69.3973,69.6855,69.0708,69.5414,5329800.0],["2024-03-27",70.0313,70.742,70.0313,70.7132,2880900.0],["2024-03-28",70.5019,71.1455,70.2522,70.3963,11104800.0],["2024-04-01",69.8583,69.8679,68.7345,68.917,5095300.0],["2024-04-02",68.6961,69.2148,68.5905,68.8498,5553100.0],["2024-04-03",68.5905,69.5318,68.4464,69.0035,3748500.0],["2024-04-04",69.5126,69.9352,68.4944,68.7826,3655200.0],["2024-04-05",68.6769,68.9171,68.2639,68.3215,5175800.0],["2024-04-08",68.3215,68.7249,68.0142,68.2543,4595800.0],["2024-04-09",68.1967,68.9171,68.1967,68.7346,3157500.0],["2024-04-10",68.1967,68.2447,66.948,67.2073,3221900.0],["2024-04-11",67.2458,68.1006,67.2458,67.7837,3799300.0],["2024-04-12",67.2169,67.265,66.2948,66.5254,2806100.0],["2024-04-15",67.2554,67.4667,65.6705,65.7185,2953800.0],["2024-04-16",65.9587,66.1027,65.1999,65.2479,2282200.0],["2024-04-17",65.7185,65.8242,64.8253,64.8733,2538700.0],["2024-04-18",64.345,65.3151,63.9704,64.4795,4601900.0],["2024-04-19",64.6428,64.9309,64.3354,64.7772,4889500.0],["2024-04-22",65.1422,65.8434,64.7004,65.5072,3050900.0],["2024-04-23",65.4015,65.6993,64.8829,65.0942,2819800.0],["2024-04-24",65.0846,65.2767,64.5179,64.854,4256100.0],["2024-04-25",64.4987,64.8349,63.5862,64.1241,3459900.0],["2024-04-26",63.8263,64.5467,63.8263,64.297,2818900.0],["2024-04-29",64.4218,65.2095,63.8743,63.9032,5123100.0],["2024-04-30",63.6054,64.1625,62.9715,63.0867,3858400.0],["2024-05-01",62.9138,63.6534,62.7217,62.789,4873600.0],["2024-05-02",64.7388,65.1999,62.9715,63.6534,8585800.0],["2024-05-03",64.0472,64.6139,63.5478,63.6342,7399700.0],["2024-05-06",63.884,64.3162,63.4421,63.7975,2342900.0],["2024-05-07",63.8167,65.0366,63.8167,64.9885,3086700.0],["2024-05-08",64.9021,65.2095,64.7004,65.0462,4578300.0],["2024-05-09",64.7868,64.9597,63.7303,64.1625,2299400.0],["2024-05-10",64.0761,64.4795,64.0376,64.3354,4825200.0],["2024-05-13",64.806,65.5168,64.662,65.1902,3134700.0],["2024-05-14",65.3535,66.0355,64.9021,65.1038,1893200.0],["2024-05-15",65.392,66.3333,65.123,66.1412,3329600.0],["2024-05-16",66.3236,67.9277,66.17,67.5531,6126700.0],["2024-05-17",67.5049,67.6978,65.7782,66.328,4384900.0],["2024-05-20",66.5692,67.2252,66.3184,67.119,2584500.0],["2024-05-21",66.8682,66.8779,66.0965,66.357,2704300.0],["2024-05-22",66.4824,66.8586,66.3377,66.6078,2961000.0],["2024-05-23",66.9261,67.1962,65.8457,66.0483,2149900.0],["2024-05-24",66.0483,66.4727,65.8361,65.9036,1860100.0],["2024-05-28",65.6335,65.8168,64.1865,64.4952,2785400.0],["2024-05-29",64.0515,64.1576,63.7235,63.7814,2365900.0],["2024-05-30",63.6174,63.6753,62.0837,62.4888,5734700.0],["2024-05-31",62.4888,63.8779,62.0837,63.8103,4523000.0],["2024-06-03",63.8103,63.9454,62.7975,63.4534,4379100.0],["2024-06-04",63.1062,63.656,62.7685,63.0386,2464700.0],["2024-06-05",63.2219,63.492,62.7589,63.2026,1655200.0],["2024-06-06",63.1641,64.1673,63.029,63.9647,5498400.0],["2024-06-07",63.8489,64.3891,63.492,63.6078,1460400.0],["2024-06-10",63.5499,64.9872,63.357,64.8714,4143700.0],["2024-06-11",64.6978,64.8329,63.7621,64.6013,2070200.0],["2024-06-12",64.7557,64.8039,63.5306,63.955,5382800.0],["2024-06-13",63.7139,63.7139,62.2669,62.3248,2728800.0],["2024-06-14",62.2669,62.5274,61.6592,61.9872,2579600.0],["2024-06-17",61.746,63.3763,61.5338,63.2026,2956700.0],["2024-06-18",63.2605,63.82,63.1544,63.4824,3406600.0],["2024-06-20",65.1705,66.1544,64.3312,65.73,4226100.0],["2024-06-21",66.029,66.3763,65.2476,65.9229,6412600.0],["2024-06-24",65.8264,66.7525,65.6046,66.2509,2461600.0],["2024-06-25",66.4438,67.2251,65.8843,66.4631,2770600.0],["2024-06-26",65.9133,66.2605,65.4888,65.8843,4218400.0],["2024-06-27",65.7107,66.0965,65.1608,65.3345,8942700.0],["2024-06-28",65.5274,65.9325,65.2476,65.5949,5939400.0],["2024-07-01",65.4502,65.7782,64.8618,65.3441,2127100.0],["2024-07-02",65.373,66.2605,65.3055,66.1833,5075300.0],["2024-07-03",66.2123,66.2895,65.7782,65.8843,1230300.0],["2024-07-05",65.6624,65.7782,65.2573,65.5949,1501200.0],["2024-07-08",65.4213,65.7589,64.8425,65.1608,2264300.0],["2024-07-09",65.0065,65.2959,64.4952,64.5242,2109500.0],["2024-07-10",64.5628,65.4792,64.1962,65.4309,3483300.0],["2024-07-11",65.4792,67.91,65.4792,67.6592,6550600.0],["2024-07-12",67.8907,69.7525,67.8715,69.0001,6434900.0],["2024-07-15",68.6432,70.5242,68.5563,69.8682,2999200.0],["2024-07-16",70.3409,71.2862,70.1576,71.1801,2635100.0],["2024-07-17",71.1608,72.4631,71.0644,72.058,3016400.0],["2024-07-18",72.0579,74.6046,71.9422,73.283,5156700.0],["2024-07-19",72.7428,73.1673,71.4599,71.701,5069000.0],["2024-07-22",72.0097,72.5306,71.4695,72.5017,4135200.0],["2024-07-23",72.2605,72.2605,70.9969,71.2766,5753100.0],["2024-07-24",71.1705,71.3055,69.8296,70.119,4094700.0],["2024-07-25",70.2252,71.7589,70.0322,70.6207,4982300.0],["2024-07-26",70.5435,72.3184,70.2541,71.9325,5126900.0],["2024-07-29",72.193,72.193,71.4116,71.9036,4825400.0],["2024-07-30",72.1737,73.5917,71.8747,73.1383,7283700.0],["2024-07-31",73.611,73.611,72.4631,73.0033,3860400.0],["2024-08-01",75.2412,77.4309,72.7332,73.611,6668000.0],["2024-08-02",73.4181,73.4181,71.0258,71.3827,4043700.0],["2024-08-05",70.6014,71.0837,69.0194,69.193,5956500.0],["2024-08-06",69.4149,71.3055,69.2509,70.0805,2664600.0],["2024-08-07",71.074,71.7589,70.5145,70.5821,3887800.0],["2024-08-08",70.4856,71.6239,70.4856,71.1223,3796600.0],["2024-08-09",71.1223,71.9422,70.6206,71.7878,7783400.0],["2024-08-12",71.7782,71.9808,70.5145,70.5531,3853300.0],["2024-08-13",70.746,71.7589,70.746,71.6431,2458500.0],["2024-08-14",71.2476,71.9615,71.2476,71.7493,1622800.0],["2024-08-15",72.3473,73.0515,72.0483,72.8007,2601600.0],["2024-08-16",72.9647,73.1962,72.4245,73.1769,2193700.0],["2024-08-19",73.1769,73.7846,73.0612,73.3023,2155300.0],["2024-08-20",73.312,73.5929,72.9731,73.0796,1686400.0],["2024-08-21",73.3895,74.2998,73.2055,74.203,3225000.0],["2024-08-22",74.203,74.5032,73.7478,73.864,1910800.0],["2024-08-23",74.203,74.5323,73.8059,74.2611,1719500.0],["2024-08-26",74.6969,75.0068,74.2708,74.387,2483300.0],["2024-08-27",74.2224,74.7453,74.0868,74.7163,4533900.0],["2024-08-28",74.8518,75.7041,74.2611,74.4451,1990300.0],["2024-08-29",74.7453,75.0843,73.9899,74.7066,3347700.0],["2024-08-30",74.9487,75.4136,74.6001,75.3167,3383200.0],["2024-09-03",74.8325,75.5879,73.9899,74.3483,3506800.0],["2024-09-04",74.2224,75.0746,74.0868,74.8809,2491400.0],["2024-09-05",74.8809,74.9003,74.1352,74.3386,2774500.0],["2024-09-06",74.571,75.0649,73.3411,73.4476,2510400.0],["2024-09-09",73.8447,74.3289,73.68,73.7284,3161500.0],["2024-09-10",74.1158,74.2321,73.5251,74.1352,1928200.0],["2024-09-11",73.9415,73.9996,72.4017,73.8931,2580400.0],["2024-09-12",74.0287,74.3095,73.1667,73.9028,1996600.0],["2024-09-13",74.1352,74.8712,74.1158,74.7744,2371700.0],["2024-09-16",75.0843,75.4523,74.6194,75.4136,1946300.0],["2024-09-17",75.6557,75.8009,73.4379,73.8156,2578800.0],["2024-09-18",73.467,73.864,72.8181,72.973,2043700.0],["2024-09-19",73.9221,74.1158,72.6728,72.8278,3083500.0],["2024-09-20",72.8471,73.2636,72.4307,73.2539,5605100.0],["2024-09-23",73.3895,73.7672,72.8956,73.7188,6565600.0],["2024-09-24",73.8253,74.1546,73.6122,73.6413,2670500.0],["2024-09-25",73.4379,74.0287,73.0699,73.1474,1766800.0],["2024-09-26",74.7937,75.1133,74.3773,74.7647,3626600.0],["2024-09-27",75.0262,75.1618,74.2611,74.4645,4426000.0],["2024-09-30",74.571,74.8615,73.7962,74.7453,2665700.0],["2024-10-01",74.7163,74.9584,73.3507,73.6897,2356600.0],["2024-10-02",73.3992,74.4354,73.2249,74.3386,3571100.0],["2024-10-03",74.0674,74.3773,73.6219,74.1158,2587300.0],["2024-10-04",74.8325,75.2973,74.2127,74.7066,1528500.0],["2024-10-07",74.3482,74.3967,73.3701,73.6025,1585000.0],["2024-10-08",73.7866,74.0771,73.0118,73.7284,2756900.0],["2024-10-09",73.68,74.5419,73.68,74.3773,1420100.0],["2024-10-10",73.8543,73.9125,71.9271,72.1499,3545300.0],["2024-10-11",72.2273,73.68,72.1886,73.5444,2800300.0],["2024-10-14",73.7381,74.4064,73.5929,74.3483,2025000.0],["2024-10-15",74.5129,75.2683,74.232,74.939,3863700.0],["2024-10-16",75.0359,75.3554,74.8325,75.1521,2351900.0],["2024-10-17",75.1617,75.5394,74.4548,75.2876,2012500.0],["2024-10-18",75.2877,75.5879,74.9003,75.5395,3058500.0],["2024-10-21",75.307,75.5104,74.3386,74.4451,1884200.0],["2024-10-22",74.2127,74.3386,73.2733,73.4282,1866600.0],["2024-10-23",73.2539,73.8447,73.0312,73.6703,2083700.0],["2024-10-24",73.8253,74.0093,72.3339,72.4985,6106700.0],["2024-10-25",72.8181,73.1474,72.2757,72.4598,4909100.0],["2024-10-28",73.0312,73.4573,72.4694,72.6147,3441500.0],["2024-10-29",72.4985,73.5347,72.208,73.1377,4020900.0],["2024-10-30",72.421,73.0215,71.9271,72.0046,3266600.0],["2024-10-31",75.3748,75.5395,72.2177,72.237,6074400.0],["2024-11-01",72.0433,72.5469,70.8037,72.2564,4101200.0],["2024-11-04",72.1111,72.9246,71.9368,72.5372,4665100.0],["2024-11-05",72.7116,73.6703,72.5566,73.0118,2671100.0],["2024-11-06",75.5588,76.9243,75.0359,76.8953,4232900.0],["2024-11-07",76.9921,78.9581,76.8953,78.7935,5172800.0],["2024-11-08",78.7935,79.1712,77.6216,77.7766,3994400.0],["2024-11-11",78.0284,79.5973,78.009,78.929,1947000.0],["2024-11-12",78.9,79.3455,78.6966,79.1615,1910500.0],["2024-11-13",79.0937,79.8103,78.7063,79.7232,4839100.0],["2024-11-14",79.3552,79.6747,78.1155,78.2221,3264900.0],["2024-11-15",77.9606,77.98,74.6485,74.6775,5411800.0],["2024-11-18",74.7841,75.3942,74.4064,74.4451,4412600.0],["2024-11-19",73.7937,74.5034,73.0742,74.202,5078800.0],["2024-11-20",74.0562,75.4465,74.0173,75.4174,4883300.0],["2024-11-21",75.641,76.8563,75.2423,76.6716,5436200.0],["2024-11-22",76.7396,77.8091,76.5743,77.3327,2720800.0],["2024-11-25",78.0716,78.5772,77.7994,78.3924,3074200.0],["2024-11-26",78.4994,78.9077,77.498,78.8105,2828900.0],["2024-11-27",78.616,78.7327,77.7896,78.5091,1456400.0],["2024-11-29",78.3827,78.7327,77.9841,78.2563,1399500.0],["2024-12-02",77.9646,78.7716,77.7507,78.5771,2984000.0],["2024-12-03",77.9646,78.3438,77.391,77.7605,2372500.0],["2024-12-04",78.1688,78.5772,77.9744,78.3438,1914800.0],["2024-12-05",78.0327,78.6744,77.9063,78.4897,1823000.0],["2024-12-06",78.9758,79.1411,78.616,78.898,2657000.0],["2024-12-09",78.7522,79.2286,78.266,78.4022,2639400.0],["2024-12-10",77.9257,78.5966,77.1771,77.8382,2456700.0],["2024-12-11",78.3535,79.5494,78.091,78.9952,2150600.0],["2024-12-12",78.8202,79.3355,78.1007,78.1396,1869300.0],["2024-12-13",77.8285,78.4119,77.2841,77.8382,2698700.0],["2024-12-16",78.1105,78.723,77.6341,78.4605,2587100.0],["2024-12-17",79.0633,80.1716,78.6258,78.7813,3368500.0],["2024-12-18",78.441,79.4425,76.0687,76.0882,2771700.0],["2024-12-19",76.4577,77.8577,76.4577,77.2841,3391200.0],["2024-12-20",76.5938,78.0424,76.1563,77.0313,5945900.0],["2024-12-23",76.5743,77.2257,76.4285,76.8077,2526500.0],["2024-12-24",76.691,77.3132,76.4674,77.2841,917200.0],["2024-12-26",76.9827,77.848,76.8368,77.673,1639800.0],["2024-12-27",77.0216,77.8966,76.3993,77.0021,1962400.0],["2024-12-30",76.2729,76.4188,73.5312,74.6201,3208900.0],["2024-12-31",74.8632,75.2035,74.2215,74.7659,2039900.0],["2025-01-02",75.3299,75.6993,74.0659,74.2896,2196000.0],["2025-01-03",74.7271,75.0576,73.6187,74.2604,2570700.0],["2025-01-06",74.1243,75.0771,73.5506,73.8034,3248700.0],["2025-01-07",73.6867,74.659,73.2006,73.5215,1860300.0],["2025-01-08",73.5215,73.959,72.7048,73.9104,2407500.0],["2025-01-10",73.1131,74.4937,73.1131,73.2298,2985700.0],["2025-01-13",72.8992,74.6687,72.5103,74.552,3192100.0],["2025-01-14",74.4159,75.4951,74.309,75.0284,2940900.0],["2025-01-15",75.8451,75.9715,74.7951,75.6215,2119400.0],["2025-01-16",75.2521,75.4854,74.1437,75.2812,2995100.0],["2025-01-17",76.5063,76.516,75.0965,75.6507,3580400.0],["2025-01-21",75.8646,76.6813,75.3979,76.2729,3384900.0],["2025-01-22",76.1271,76.9146,75.6799,76.8563,2562400.0],["2025-01-23",76.8271,77.7216,76.2438,77.4688,2182500.0],["2025-01-24",77.2938,78.1494,77.2063,77.8285,1257400.0],["2025-01-27",77.2938,79.073,77.1577,78.8688,3127800.0],["2025-01-28",78.5091,79.1119,77.8188,78.7133,2555700.0],["2025-01-29",78.8008,79.423,78.5285,78.9369,1662800.0],["2025-01-30",79.7244,81.1536,79.5202,80.4633,4444100.0],["2025-01-31",80.5411,81.0856,80.2008,80.3175,2647700.0],["2025-02-03",79.6855,81.0078,79.18,80.5994,3389300.0],["2025-02-04",80.1036,81.6397,80.1036,81.2217,3640600.0],["2025-02-05",79.5688,81.5425,79.5688,81.28,4783300.0],["2025-02-06",81.8536,85.1787,81.0369,84.6732,6345100.0],["2025-02-07",84.8579,84.9259,83.419,83.8078,3909300.0],["2025-02-10",84.6051,85.0232,83.9148,84.5468,4727600.0],["2025-02-11",84.3815,85.6162,84.1579,85.4315,3192600.0],["2025-02-12",84.5176,85.9468,84.469,85.6357,2869800.0],["2025-02-13",85.8496,87.1427,85.3343,87.0941,2542900.0],["2025-02-14",87.3468,88.2996,86.8607,88.183,4370000.0],["2025-02-18",87.6561,87.8025,85.8903,86.6025,7779100.0],["2025-02-19",86.0952,86.3586,85.4026,86.2708,2759400.0],["2025-02-20",85.9781,85.9781,84.8172,85.4026,2911200.0],["2025-02-21",85.4026,85.4026,82.6709,82.7978,6337000.0],["2025-02-24",83.3636,83.3636,82.349,82.4856,8623500.0],["2025-02-25",82.2807,83.0221,81.8319,82.7685,3506700.0],["2025-02-26",82.5343,83.0904,81.8807,82.0953,2622100.0],["2025-02-27",82.1441,82.827,81.8709,81.9392,4637200.0],["2025-02-28",82.1831,82.388,80.3295,81.2954,5554300.0],["2025-03-03",81.7929,82.2807,80.9246,81.471,3099200.0],["2025-03-04",81.4417,82.4368,80.6124,81.6953,5145500.0],["2025-03-05",81.4612,82.5441,81.1198,82.2319,3245200.0],["2025-03-06",81.988,82.0856,80.6905,81.5197,3732900.0],["2025-03-07",80.6417,81.5393,79.6076,81.1978,5748000.0],["2025-03-10",81.3734,84.905,81.0027,81.949,9940000.0],["2025-03-11",81.4905,81.7344,79.9003,80.4564,4363600.0],["2025-03-12",80.0564,80.1832,77.2077,77.5589,4801000.0],["2025-03-13",77.4418,77.7052,75.8906,76.4272,3601100.0],["2025-03-14",77.0223,77.3247,76.1931,77.1882,3754000.0],["2025-03-17",77.0613,78.5637,76.8467,78.0662,2862400.0],["2025-03-18",78.0467,78.0467,76.8662,77.6369,2584000.0],["2025-03-19",77.8906,78.3003,77.1979,77.715,3562000.0],["2025-03-20",76.1443,76.3394,74.4175,75.3248,5402100.0],["2025-03-21",74.5443,75.0711,73.6565,74.5541,9505300.0],["2025-03-24",75.4028,76.1248,74.9931,76.037,4603700.0],["2025-03-25",76.6321,78.554,76.554,76.8955,5214900.0],["2025-03-26",76.6321,77.4516,75.7736,75.9492,3833100.0],["2025-03-27",75.9101,76.2711,75.3541,75.6858,3251600.0],["2025-03-28",75.7736,76.0857,73.7053,74.0468,3781800.0],["2025-03-31",73.4126,74.8467,73.4029,74.6321,3590400.0],["2025-04-01",74.5053,75.0028,73.9004,74.5833,3152300.0],["2025-04-02",73.8419,75.1297,73.8419,74.8565,2550100.0],["2025-04-03",73.1687,73.8029,71.3054,71.481,3836100.0],["2025-04-04",70.2713,70.9737,66.886,67.0616,6161700.0],["2025-04-07",65.3641,67.8713,63.9202,65.7348,8399200.0],["2025-04-08",66.8275,67.5591,64.0568,64.847,4740500.0],["2025-04-09",64.369,71.4224,64.0373,71.1103,7073500.0],["2025-04-10",69.5786,70.0274,66.1738,67.803,4617300.0],["2025-04-11",67.8225,68.6323,66.2031,68.4567,3195200.0],["2025-04-14",69.4128,70.164,68.3591,69.0811,2623200.0],["2025-04-15",69.2567,69.8225,69.0323,69.5201,5622900.0],["2025-04-16",68.6225,69.9786,67.8811,68.3006,3164100.0],["2025-04-17",68.5347,68.5347,67.4811,67.7445,3091400.0],["2025-04-21",67.6274,67.6274,65.5397,66.3982,2214600.0],["2025-04-22",67.2665,68.1152,67.0128,68.0274,2881000.0],["2025-04-23",69.5884,71.081,68.9933,69.2957,4969900.0],["2025-04-24",68.9933,70.5639,68.964,70.3591,4130300.0],["2025-04-25",70.0761,70.7005,69.7542,70.4078,2906600.0],["2025-04-28",70.3005,71.5493,69.9688,70.8078,3363900.0],["2025-04-29",70.3493,72.0273,70.1054,71.5005,3471100.0],["2025-04-30",70.7883,71.9493,70.0469,71.7737,4769100.0],["2025-05-01",74.837,75.5784,73.3151,73.3931,7356500.0],["2025-05-02",74.4272,75.9394,74.2321,75.8028,5330500.0],["2025-05-05",75.4809,76.8272,75.4614,76.0077,3028500.0],["2025-05-06",75.237,76.3296,74.876,75.7443,2491900.0],["2025-05-07",75.8516,76.4565,75.3443,76.0272,3683000.0],["2025-05-08",76.6321,78.0759,76.4077,77.2759,2870500.0],["2025-05-09",77.354,77.8028,77.0516,77.2369,3665800.0],["2025-05-12",79.4515,79.8905,78.632,79.8125,3264000.0],["2025-05-13",79.8222,80.0369,79.1003,79.2857,2731900.0],["2025-05-14",78.8954,79.0808,78.193,78.3979,2504400.0],["2025-05-15",78.3589,79.7832,78.0564,79.3735,2911800.0],["2025-05-16",78.5052,79.51,77.5784,79.4515,5603600.0],["2025-05-19",79.2067,80.2252,78.5701,79.8824,2585200.0],["2025-05-20",79.6865,79.9412,79.0108,79.3144,2790000.0],["2025-05-21",78.7464,79.5592,78.247,78.3351,3562100.0],["2025-05-22",78.2274,79.001,77.6104,78.247,2917500.0],["2025-05-23",77.2872,77.8259,76.8563,77.4831,2243100.0],["2025-05-27",78.3939,79.1479,77.8356,78.9716,2752700.0],["2025-05-28",78.9716,79.3046,78.5309,78.7954,2445200.0],["2025-05-29",79.1479,79.3242,78.2567,78.9814,2837200.0],["2025-05-30",78.6681,79.5494,78.247,79.3144,9241300.0],["2025-06-02",78.5799,78.6681,77.8258,78.6093,3201900.0],["2025-06-03",78.6093,78.9912,78.2861,78.6583,3873900.0],["2025-06-04",78.6387,79.0108,78.0903,78.0903,2106900.0],["2025-06-05",78.4134,78.6191,77.4635,77.6789,3195200.0],["2025-06-06",78.3743,78.8052,78.1196,78.6191,2510400.0],["2025-06-09",78.6191,79.3536,78.4526,78.8052,2385800.0],["2025-06-10",78.9423,79.8236,78.9423,79.3732,1851500.0],["2025-06-11",79.5886,79.8041,78.7072,78.9814,2763700.0],["2025-06-12",78.5701,79.0794,78.2959,78.7954,1930200.0],["2025-06-13",78.1099,78.3547,77.1305,77.3166,2469100.0],["2025-06-16",77.7083,78.5897,77.7083,78.4918,5398500.0],["2025-06-17",78.2273,78.9325,77.9042,78.0609,2798600.0],["2025-06-18",78.198,78.2567,77.2187,77.5027,2915800.0],["2025-06-20",77.5516,77.5516,73.6932,73.9086,11686500.0],["2025-06-23",74.2318,75.1915,73.8498,75.1327,4741200.0],["2025-06-24",75.7497,76.1121,75.2013,75.9847,4588500.0],["2025-06-25",76.21,76.4744,75.2111,75.3874,2314200.0],["2025-06-26",75.7889,76.3373,75.5343,75.9847,2957000.0],["2025-06-27",75.9847,76.5821,75.2992,76.1316,3968900.0],["2025-06-30",76.1806,76.6996,75.9554,76.4156,2704700.0],["2025-07-01",76.4156,79.1185,76.2687,78.7758,4900500.0],["2025-07-02",78.6387,78.8639,77.6692,78.5897,3594600.0],["2025-07-03",78.7954,79.6376,78.3645,79.3046,1777100.0],["2025-07-07",79.2556,79.9216,78.5407,78.7954,2091300.0],["2025-07-08",78.9814,79.7845,78.6876,79.0402,1965800.0],["2025-07-09",79.2263,79.3634,77.7573,78.2959,1935900.0],["2025-07-10",77.6202,77.7965,74.8292,75.1425,4752200.0],["2025-07-11",74.6137,74.9271,73.7323,73.8009,2673300.0],["2025-07-14",73.7519,74.3199,73.3406,73.8303,2598100.0],["2025-07-15",73.8596,74.2122,72.753,72.7726,2481700.0],["2025-07-16",72.9195,73.4973,72.4298,73.2818,2939300.0],["2025-07-17",73.9282,74.0261,73.2133,73.9967,3831000.0],["2025-07-18",75.4069,75.4069,73.6344,74.1143,4901700.0],["2025-07-21",74.4864,74.5354,73.7715,73.8596,1973500.0],["2025-07-22",74.0947,75.309,73.8303,75.2111,2738800.0],["2025-07-23",75.4069,75.9749,75.2796,75.593,2508700.0],["2025-07-24",75.3286,75.3286,74.0947,75.1425,4499200.0],["2025-07-25",75.3286,75.3286,74.4864,75.0838,2550000.0],["2025-07-28",75.0838,75.2111,73.7127,73.8596,3184300.0],["2025-07-29",74.222,74.3983,73.2916,73.3602,5895800.0],["2025-07-30",73.4483,74.173,71.5974,72.0087,5283500.0],["2025-07-31",71.8423,73.4483,70.0109,70.2754,10133400.0],["2025-08-01",69.9816,70.7748,68.5616,69.1296,5356600.0],["2025-08-04",69.6486,70.2851,69.4136,69.7857,5344700.0],["2025-08-05",69.7857,69.9032,68.3167,68.4538,5369000.0],["2025-08-06",68.8358,69.629,68.3853,69.4234,4801000.0],["2025-08-07",69.8347,70.3831,67.3374,67.69,5065600.0],["2025-08-08",67.7487,68.4538,67.4647,68.1405,2770900.0],["2025-08-11",68.16,69.0218,67.4451,67.7194,4547900.0],["2025-08-12",67.7683,68.2384,66.5442,67.3472,6105900.0],["2025-08-13",67.641,69.0218,67.4158,68.9631,6890000.0],["2025-08-14",68.6203,68.7672,67.7977,67.9348,2885700.0],["2025-08-15",68.16,68.728,67.9152,68.5518,3538800.0],["2025-08-18",68.4239,69.3387,68.3157,68.9551,2339300.0],["2025-08-19",69.2305,70.106,68.9452,69.7027,3039000.0],["2025-08-20",69.7617,70.5289,69.2994,69.3387,3492900.0],["2025-08-21",69.0338,69.9879,68.6993,69.9191,2197400.0],["2025-08-22",70.4011,71.8962,70.2142,71.188,3582600.0],["2025-08-25",71.2274,71.2962,70.2043,70.9814,3957300.0],["2025-08-26",70.824,71.4733,70.4011,70.5093,4219800.0],["2025-08-27",70.5585,71.2273,70.2929,71.129,3254300.0],["2025-08-28",71.2962,71.2962,70.4109,70.5486,3330300.0],["2025-08-29",70.3912,71.1782,70.3322,71.07,2592400.0],["2025-09-02",70.2535,71.1978,70.1355,70.6076,3268400.0],["2025-09-03",70.2634,70.6765,69.742,70.647,3186600.0],["2025-09-04",70.647,70.6666,69.2207,70.283,3575200.0],["2025-09-05",70.4207,71.7192,69.5059,70.647,3981900.0],["2025-09-08",70.5388,70.5978,68.5813,70.0273,5198800.0],["2025-09-09",70.1256,70.4896,69.1223,69.624,3572400.0],["2025-09-10",69.4272,69.624,67.7648,68.0304,4308600.0],["2025-09-11",68.3059,69.4666,67.8927,69.3977,4319600.0],["2025-09-12",69.2108,69.3879,67.9714,68.0403,4099200.0],["2025-09-15",68.0403,68.2075,66.8008,67.4697,4068600.0],["2025-09-16",67.7058,68.2567,67.3419,68.0403,3731600.0],["2025-09-17",68.3452,69.8305,68.178,68.8862,4076100.0],["2025-09-18",69.0633,69.26,68.6796,69.1125,3750400.0],["2025-09-19",69.4272,69.4272,64.1056,65.8467,14575000.0],["2025-09-22",65.9155,67.6075,65.65,67.0468,6726000.0],["2025-09-23",66.8894,67.3123,66.4369,66.5648,3985900.0],["2025-09-24",66.5648,67.7452,66.4861,67.2435,4706300.0],["2025-09-25",67.0172,67.1648,65.1483,65.5811,4202500.0],["2025-09-26",65.6303,66.4467,65.1089,65.886,3177700.0],["2025-09-29",66.1516,66.2893,65.4729,65.9844,3913800.0],["2025-09-30",65.8172,66.5057,65.5221,65.9746,4064400.0],["2025-10-01",65.709,66.4861,64.6761,65.4434,4860600.0],["2025-10-02",65.3942,66.0139,65.1581,65.9057,2971200.0],["2025-10-03",65.9057,66.7025,65.6991,66.5549,2535100.0],["2025-10-06",66.6533,67.1058,66.0434,66.6926,3756100.0],["2025-10-07",66.7418,67.2927,66.5057,66.8304,4351800.0],["2025-10-08",67.2041,67.4599,66.4861,67.2828,3072700.0],["2025-10-09",67.6271,67.6861,66.9189,67.4894,3366600.0],["2025-10-10",67.6468,67.873,64.686,64.7253,3851500.0],["2025-10-13",65.2171,65.6598,64.5384,65.2565,4062900.0],["2025-10-14",64.7253,66.5844,64.5286,66.1713,4092300.0],["2025-10-15",66.7222,66.7222,65.4139,65.6598,2678600.0],["2025-10-16",65.8565,65.8565,64.0859,64.4007,4004400.0],["2025-10-17",64.5089,65.1876,64.263,65.0007,3416200.0],["2025-10-20",65.2172,66.0139,65.0401,65.6106,2350100.0],["2025-10-21",65.7385,67.8632,65.7188,67.6468,3402600.0],["2025-10-22",67.6173,68.296,67.214,67.2435,3555900.0],["2025-10-23",67.214,67.2632,66.0139,66.9189,4770800.0],["2025-10-24",67.4009,67.7156,66.7025,66.7517,4242000.0],["2025-10-27",66.7517,67.0763,66.3188,66.9386,4201700.0],["2025-10-28",66.7222,67.2828,66.3188,66.7123,6160300.0],["2025-10-29",73.9521,74.4341,69.9584,70.5191,10753600.0],["2025-10-30",70.5191,71.9454,69.6535,71.0109,7782900.0],["2025-10-31",70.7749,72.211,70.0076,71.6897,5507200.0],["2025-11-03",71.6897,72.2995,70.0961,71.5421,5537700.0],["2025-11-04",71.5224,72.6832,71.306,71.6208,6668700.0],["2025-11-05",71.552,73.6865,71.552,73.4406,6359600.0],["2025-11-06",73.5488,73.775,70.6273,71.6405,4863500.0],["2025-11-07",71.5618,72.4372,71.4339,72.0044,5345000.0],["2025-11-10",72.3881,72.8996,70.824,71.6897,4043300.0],["2025-11-11",71.67,72.3782,71.1487,71.9356,4126200.0],["2025-11-12",72.3782,73.234,72.0733,72.9881,4140300.0],["2025-11-13",72.4766,73.539,72.27,72.3586,4342100.0],["2025-11-14",72.152,72.4668,71.3454,71.4339,3058100.0],["2025-11-17",71.306,71.8667,69.9387,70.0076,3832100.0],["2025-11-18",70.0866,71.1141,69.6025,70.8869,4240700.0],["2025-11-19",71.1042,71.9539,70.8573,71.4204,3802600.0],["2025-11-20",72.1614,72.4578,70.8276,71.4797,4753900.0],["2025-11-21",71.8848,75.7477,71.786,75.066,7973000.0],["2025-11-24",75.0364,75.1352,73.8508,74.0188,6348700.0],["2025-11-25",74.325,75.7477,74.3053,75.5303,5440000.0],["2025-11-26",75.7477,76.38,75.56,76.1231,4471200.0],["2025-11-28",76.1725,77.0617,76.0342,76.7752,1689000.0],["2025-12-01",76.5183,77.5063,76.3603,76.4986,3265500.0],["2025-12-02",76.6665,77.2988,75.6687,76.7554,4292600.0],["2025-12-03",76.795,78.5733,76.5677,78.2868,3784500.0],["2025-12-04",78.6523,79.6996,78.188,79.2352,4481200.0],["2025-12-05",79.008,80.1738,78.5239,79.749,3187300.0],["2025-12-08",79.8083,80.2133,79.4328,79.7391,3512200.0],["2025-12-09",79.7391,80.8555,79.502,79.9762,3439800.0],["2025-12-10",78.4745,82.5548,78.4745,82.2189,5348200.0],["2025-12-11",82.0411,83.2266,81.4285,82.8117,4048100.0],["2025-12-12",82.95,83.0192,82.0905,82.9303,4405400.0],["2025-12-15",83.4539,83.691,80.8555,83.0389,6501800.0],["2025-12-16",83.1279,83.4638,81.9324,82.624,6023200.0],["2025-12-17",82.6437,83.8491,82.3078,82.624,8448800.0],["2025-12-18",82.6339,83.5132,81.5669,82.7524,5767900.0],["2025-12-19",82.5845,85.8942,82.5351,84.3826,17460700.0],["2025-12-22",84.1949,84.4122,83.6712,84.185,3139700.0],["2025-12-23",84.0269,84.3431,83.5823,84.1553,2586200.0],["2025-12-24",83.9775,84.4715,83.8688,84.3924,1687900.0],["2025-12-26",84.1455,84.6296,83.9775,84.5406,1612900.0],["2025-12-29",84.3035,84.7382,83.8886,83.9775,3657500.0],["2025-12-30",83.523,83.8293,83.0785,83.1279,2723200.0],["2025-12-31",83.1278,83.4242,81.9324,82.0016,2501900.0],["2026-01-02",81.9917,82.2881,79.5514,80.3023,3219600.0],["2026-01-05",80.2331,81.7348,80.0256,80.648,3569900.0],["2026-01-06",80.2331,83.8194,80.2331,83.6021,4915100.0],["2026-01-07",83.4835,84.0664,82.8611,83.0982,2989900.0],["2026-01-08",82.5449,84.9062,82.5054,84.7382,3401400.0],["2026-01-09",84.7284,85.1334,83.8985,84.2344,3235900.0],["2026-01-12",83.4045,84.6098,83.2365,84.2047,3759900.0],["2026-01-13",84.2146,84.7481,82.7919,83.4539,4526300.0],["2026-01-14",83.6811,85.9831,83.3847,85.6571,5301700.0],["2026-01-15",85.4002,85.5187,82.9599,83.7997,6120600.0],["2026-01-16",84.0763,84.4221,83.0587,83.7206,10220600.0],["2026-01-20",82.871,83.1674,81.0432,81.2211,6287000.0],["2026-01-21",81.8929,83.7602,81.8435,83.0192,4396800.0],["2026-01-22",83.4539,84.7086,83.1377,83.5922,4076100.0],["2026-01-23",83.6021,84.3035,83.118,83.1674,3779000.0],["2026-01-26",84.3826,84.8963,83.7404,84.5802,3011100.0],["2026-01-27",84.3727,84.6197,82.3276,83.6317,5049400.0],["2026-01-28",83.6317,84.0862,82.1596,82.298,4030800.0],["2026-01-29",82.4165,82.9895,80.6579,81.4582,4801400.0],["2026-01-30",80.984,81.3989,80.4504,81.0729,4608300.0],["2026-02-02",80.9741,82.7327,80.9642,81.9127,4051200.0],["2026-02-03",80.2331,80.243,72.3194,73.6038,11398500.0],["2026-02-04",72.2305,77.1111,71.1932,75.7872,11794600.0],["2026-02-05",75.9552,77.4075,75.0166,75.9157,7528400.0],["2026-02-06",76.3405,77.3976,75.7082,76.1528,4418000.0],["2026-02-09",74.7795,75.2142,73.1691,73.7026,5499600.0],["2026-02-10",73.505,74.8487,72.8826,73.673,7022400.0],["2026-02-11",73.5643,73.9595,69.9384,70.057,10223600.0],["2026-02-12",69.563,69.731,64.2181,65.0381,17979300.0],["2026-02-13",65.0974,66.9449,64.7022,65.7495,13054800.0],["2026-02-17",65.947,66.5299,63.8328,64.3959,11600700.0],["2026-02-18",64.4952,66.6699,63.8696,66.3422,6098300.0],["2026-02-19",63.6909,65.0712,63.3831,64.5349,7258200.0],["2026-02-20",64.6342,65.6272,63.7108,64.5747,9677900.0],["2026-02-23",63.8001,64.0881,60.4637,60.702,10482300.0],["2026-02-24",60.6126,62.261,59.7388,60.6325,7776200.0],["2026-02-25",61.0297,61.1885,59.6196,60.9006,11165100.0],["2026-02-26",61.3673,64.6243,61.3673,64.5151,13186200.0],["2026-02-27",63.9292,64.1179,62.3106,63.9789,14152300.0],["2026-03-02",62.7178,63.7108,62.4695,63.0554,4806800.0],["2026-03-03",61.973,64.4555,61.973,63.8895,6422000.0],["2026-03-04",63.7207,65.0017,63.4724,64.664,6307200.0],["2026-03-05",64.3165,66.511,64.3165,65.3194,7221000.0],["2026-03-06",64.6541,65.9251,64.098,65.7961,4674000.0],["2026-03-09",65.5478,65.5875,63.4426,64.1973,5306400.0],["2026-03-10",64.098,64.098,61.3375,62.539,5535200.0],["2026-03-11",62.549,63.4724,60.7913,61.9929,7244700.0],["2026-03-12",61.3176,62.6582,60.6027,60.7516,5774400.0],["2026-03-13",61.1885,61.3176,59.848,59.9473,7870800.0],["2026-03-16",60.3544,60.9602,59.7983,60.6225,5590900.0],["2026-03-17",60.9304,62.5787,60.6424,60.8906,4981500.0],["2026-03-18",60.553,61.4567,59.6593,59.8679,6076000.0],["2026-03-19",58.9444,61.685,58.9444,61.119,8305800.0],["2026-03-20",60.8906,61.7148,60.4934,61.6354,12582900.0],["2026-03-23",62.2014,62.5092,61.119,61.5063,4444300.0],["2026-03-24",60.9105,60.9701,59.4607,59.8182,3903200.0],["2026-03-25",60.2353,61.129,58.4578,59.3714,4180800.0],["2026-03-26",59.1132,60.9403,59.1132,60.3346,3101200.0],["2026-03-27",60.2551,60.2551,58.428,59.3118,3688200.0],["2026-03-30",59.7189,60.9304,59.5997,60.6325,8743000.0],["2026-03-31",60.8013,61.7347,60.0565,60.9204,3967200.0],["2026-04-01",60.8906,61.2878,59.3118,60.8211,3767200.0],["2026-04-02",60.8609,62.5986,60.6523,62.1021,3298900.0],["2026-04-06",61.8539,62.5092,60.9502,61.9134,3962400.0],["2026-04-07",61.5758,61.8439,60.5828,61.0595,3556000.0],["2026-04-08",61.4666,62.3404,60.4736,60.5729,5312100.0],["2026-04-09",59.5799,59.8778,57.6733,58.7855,5866200.0],["2026-04-10",58.6763,58.9543,56.9882,57.5144,5190400.0],["2026-04-13",57.5343,60.1658,57.1073,60.1062,6025600.0],["2026-04-14",60.4637,61.2084,59.4011,59.6196,8440900.0],["2026-04-15",60.3743,61.0793,59.8381,59.9672,4855500.0],["2026-04-16",60.3048,60.8013,59.9274,60.1062,4790900.0],["2026-04-17",60.7417,61.4467,60.3048,60.8708,5037900.0],["2026-04-20",60.7913,61.2382,59.3714,59.8381,8129700.0],["2026-04-21",59.9374,61.4269,59.6593,60.0267,5415700.0],["2026-04-22",59.3515,60.0267,57.713,58.3982,5694800.0],["2026-04-23",56.1441,56.2235,54.0985,54.7142,9253200.0],["2026-04-24",54.6248,54.9724,53.8801,54.7241,6355600.0],["2026-04-27",54.2574,55.31,54.0985,54.2475,6058500.0],["2026-04-28",55.2405,55.8363,54.6943,54.7341,8626100.0],["2026-04-29",53.2148,54.7341,52.0728,54.317,8194600.0],["2026-04-30",54.1581,54.1581,51.9735,52.5296,8342400.0],["2026-05-01",53.8602,54.2673,51.9139,52.0629,8449100.0],["2026-05-04",52.2019,52.8672,51.0699,51.4969,6002000.0],["2026-05-05",51.9139,51.9139,50.4542,51.5068,6304500.0],["2026-05-06",51.189,51.6359,50.5039,50.9706,7902700.0],["2026-05-07",51.05,52.4204,51.05,51.5763,7547400.0],["2026-05-08",51.3976,51.5565,49.8386,51.3181,5390100.0],["2026-05-11",50.8117,51.0898,48.6867,48.9052,8339300.0],["2026-05-12",49.3222,49.3818,47.1674,47.3958,6166100.0],["2026-05-13",47.088,47.2171,45.1616,45.6481,8991700.0],["2026-05-14",46.0751,46.512,45.4098,45.7276,6969400.0],["2026-05-15",46.4326,47.1674,46.234,46.8,8909900.0],["2026-05-18",47.96,51.5,47.31,51.4,15305800.0],["2026-05-19",51.68,53.19,50.81,50.88,10864500.0],["2026-05-20",51.06,51.53,48.93,51.3,7514500.0],["2026-05-21",51.58,52.34,50.11,52.32,8986100.0],["2026-05-22",52.25,53.32,52.06,52.75,9235800.0],["2026-05-26",52.05,52.52,51.1,51.81,9871000.0],["2026-05-27",51.89,53.61,51.81,53.16,9529700.0],["2026-05-28",53.17,54.15,52.68,53.85,9244600.0],["2026-05-29",54.01,56.14,53.15,55.76,14747300.0],["2026-06-01",56.21,57.65,55.01,57.16,9403700.0],["2026-06-02",55.9,55.9,53.42,55.14,9205200.0],["2026-06-03",54.9,55.0,52.85,53.51,7081000.0],["2026-06-04",55.01,55.56,53.06,53.4,7205700.0],["2026-06-05",54.27,54.61,52.33,53.21,9231700.0],["2026-06-08",53.59,54.37,52.9,52.99,9520200.0],["2026-06-09",52.5,53.71,52.2,52.94,6974500.0],["2026-06-10",52.34,53.27,51.58,51.81,6839000.0],["2026-06-11",50.77,51.68,49.66,51.18,7799300.0],["2026-06-12",51.48,52.31,50.43,52.17,6732600.0],["2026-06-15",52.13,52.13,50.08,50.82,11623700.0],["2026-06-16",50.8,51.6,50.41,51.05,9853100.0],["2026-06-17",49.96,50.97,48.49,48.82,13945100.0],["2026-06-18",46.24,46.44,43.41,43.7,61312400.0],["2026-06-22",43.01,44.57,40.77,41.83,21961000.0],["2026-06-23",42.37,42.7,40.9,40.95,24430400.0],["2026-06-24",40.96,42.78,40.96,41.44,17415800.0],["2026-06-25",41.2,41.61,38.97,39.15,15258500.0],["2026-06-26",39.21,40.63,39.11,40.03,14052200.0],["2026-06-29",40.62,41.03,38.68,38.74,10242700.0],["2026-06-30",38.37,39.01,37.08,38.73,10245000.0],["2026-07-01",39.7,41.71,39.29,41.07,12060300.0],["2026-07-02",41.7,42.59,41.41,41.99,9507000.0],["2026-07-06",41.52,42.31,40.9022,41.37,9973361.165569],["2026-07-07",42.5,44.12,42.5,43.94,10676489.0075],["2026-07-08",43.21,43.785,42.385,42.43,12991735.271568],["2026-07-09",41.282,43.61,41.02,43.4,13842089.888988],["2026-07-10",44.55,44.62,42.335,42.57,6251800.755476],["2026-07-13",44.06,44.67,43.5958,44.16,8623217.265385],["2026-07-14",41.71,43.895,41.58,43.03,8340005.345134],["2026-07-15",43.24,43.9,42.9,43.18,6686296.52875],["2026-07-16",43.95,44.7764,42.71,44.56,8250633.05821],["2026-07-17",44.66,45.49,43.63,44.77,10117332.255454],["2026-07-20",44.15,44.975,43.19,44.64,7550003.124369],["2026-07-21",43.89,44.655,43.55,43.63,7698404.445963],["2026-07-22",44.27,44.64,42.845,43.18,5270462.813215],["2026-07-23",42.7,43.105,42.12,43.01,8128812.802324],["2026-07-24",43.41,45.485,43.41,45.45,6666715.259264],["2026-07-27",46.49,48,46.18,47.05,7416148.140489],["2026-07-28",48.37,51.05,48.28,50.31,13905330.545832],["2026-07-29",52.31,57.06,51.225,55.97,18261518.475716],["2026-07-30",53.852,54.78,51.855,53.895,12605009.004563],["2026-07-31",53.01,55.525,52.21,55.35,8122566.148846]]}