{"t":"DHI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-06-05",1.0975,1.1224,1.0975,1.0975,14561059.0],["1992-06-08",1.0975,1.1224,1.0975,1.0975,1306967.0],["1992-06-09",1.0975,1.0975,1.0476,1.0476,1942140.0],["1992-06-10",1.0476,1.085,1.0476,1.0476,666466.0],["1992-06-11",1.0476,1.0476,0.9977,0.9977,1383534.0],["1992-06-12",0.9977,1.0351,0.9977,0.9977,502679.0],["1992-06-15",0.9977,1.0351,0.9977,1.0351,209727.0],["1992-06-16",1.0102,1.0476,0.9977,1.0102,340890.0],["1992-06-17",1.0102,1.0476,1.0102,1.0102,523985.0],["1992-06-18",0.9977,1.0476,0.9977,0.9977,323579.0],["1992-06-19",0.9977,1.0476,0.9977,0.9977,986716.0],["1992-06-22",0.9977,1.0227,0.9977,0.9977,630513.0],["1992-06-23",0.9977,1.0227,0.9977,0.9977,332235.0],["1992-06-24",1.0227,1.0227,0.9977,0.9977,302273.0],["1992-06-25",0.9977,1.0227,0.9977,0.9977,351543.0],["1992-06-26",0.9977,1.0227,0.9977,1.0227,424115.0],["1992-06-29",1.0102,1.0227,0.9977,0.9977,215719.0],["1992-06-30",1.0227,1.0227,0.9977,1.0227,191085.0],["1992-07-01",0.9977,1.0476,0.9977,1.0227,289623.0],["1992-07-02",1.0476,1.0476,0.9977,0.9977,518659.0],["1992-07-06",0.9977,1.0227,0.9977,1.0227,95875.0],["1992-07-07",0.9977,1.0227,0.9977,0.9977,229701.0],["1992-07-08",0.9977,0.9977,0.9478,0.9478,450081.0],["1992-07-09",0.9478,0.9853,0.9229,0.9229,96541.0],["1992-07-10",0.9229,0.9728,0.9229,0.9229,177103.0],["1992-07-13",0.9354,0.9728,0.9229,0.9728,150471.0],["1992-07-14",0.9478,0.9977,0.9229,0.9728,383501.0],["1992-07-15",1.0227,1.0227,0.9728,1.0227,95875.0],["1992-07-16",0.9728,0.9977,0.9728,0.9977,15313.0],["1992-07-17",0.9728,1.0227,0.9728,1.0227,169779.0],["1992-07-20",1.0102,1.0227,0.9728,1.0227,217717.0],["1992-07-21",0.9728,1.0227,0.9728,0.9728,45940.0],["1992-07-22",0.9728,1.0227,0.9728,0.9728,58590.0],["1992-07-23",0.9977,1.0227,0.9977,0.9977,65248.0],["1992-07-24",0.9977,1.0227,0.9478,0.9977,151137.0],["1992-07-27",0.9478,0.9603,0.9478,0.9603,234362.0],["1992-07-28",0.9977,0.9977,0.9478,0.9977,259662.0],["1992-07-29",0.9478,1.0476,0.9478,1.0476,263657.0],["1992-07-30",0.9977,1.0726,0.9977,1.0227,547288.0],["1992-07-31",1.0351,1.085,1.0351,1.0476,396817.0],["1992-08-03",1.0726,1.0726,1.0476,1.0476,89883.0],["1992-08-04",1.0476,1.0726,1.0351,1.0351,116515.0],["1992-08-05",1.0351,1.0726,1.0227,1.0726,165784.0],["1992-08-06",1.0601,1.0601,1.0351,1.0351,268983.0],["1992-08-07",1.0227,1.0601,1.0227,1.0227,316255.0],["1992-08-10",1.0227,1.0476,1.0227,1.0476,146476.0],["1992-08-11",1.0351,1.0601,1.0227,1.0227,49269.0],["1992-08-12",1.0227,1.0601,1.0227,1.0227,1646525.0],["1992-08-13",1.0227,1.0227,1.0227,1.0227,128500.0],["1992-08-14",1.0227,1.0726,1.0227,1.0726,344885.0],["1992-08-17",1.0476,1.0726,1.0227,1.0227,83891.0],["1992-08-18",1.0227,1.0227,1.0227,1.0227,65914.0],["1992-08-19",1.0227,1.0726,0.9728,0.9977,458071.0],["1992-08-20",0.9977,1.0227,0.9478,0.9977,336895.0],["1992-08-21",0.9977,0.9977,0.9478,0.9728,253670.0],["1992-08-24",0.9977,0.9977,0.9728,0.9728,19308.0],["1992-08-25",0.9977,0.9977,0.9977,0.9977,1332.0],["1992-08-26",0.9478,0.9603,0.9478,0.9478,94544.0],["1992-08-27",0.9977,0.9977,0.9478,0.9977,189753.0],["1992-08-28",0.9853,1.0227,0.9728,1.0227,251007.0],["1992-08-31",0.9728,1.0227,0.9728,1.0227,291621.0],["1992-09-01",1.0227,1.0227,0.9728,0.9728,51267.0],["1992-09-02",0.9853,0.9853,0.9728,0.9728,89883.0],["1992-09-03",0.9478,0.9977,0.9478,0.9478,521988.0],["1992-09-04",0.9229,0.9478,0.8481,0.898,856885.0],["1992-09-08",0.9229,0.9229,0.8481,0.8481,118513.0],["1992-09-09",0.873,0.9229,0.7982,0.7982,454742.0],["1992-09-10",0.7982,0.873,0.7732,0.7982,817603.0],["1992-09-11",0.7732,0.7982,0.7732,0.7982,897499.0],["1992-09-14",0.7732,0.8231,0.7732,0.8231,675788.0],["1992-09-15",0.8231,0.8481,0.7982,0.8231,992043.0],["1992-09-16",0.7982,0.8481,0.7982,0.8107,27298.0],["1992-09-17",0.8356,0.8855,0.8356,0.873,633176.0],["1992-09-18",0.8481,0.8855,0.8481,0.8855,25300.0],["1992-09-21",0.8855,0.898,0.8481,0.8855,47272.0],["1992-09-22",0.8481,0.898,0.8481,0.873,144479.0],["1992-09-23",0.8481,0.8855,0.8481,0.873,1382202.0],["1992-09-24",0.898,0.898,0.873,0.873,133160.0],["1992-09-25",0.873,0.898,0.873,0.873,407470.0],["1992-09-28",0.873,0.898,0.873,0.873,62585.0],["1992-09-29",0.9229,0.9229,0.873,0.8855,115184.0],["1992-09-30",0.873,0.9104,0.873,0.873,373514.0],["1992-10-01",0.873,0.873,0.873,0.873,23303.0],["1992-10-02",0.873,0.9229,0.873,0.898,10653.0],["1992-10-05",0.8356,0.8356,0.8231,0.8231,18642.0],["1992-10-06",0.8481,0.8481,0.8231,0.8231,203069.0],["1992-10-07",0.8231,0.8231,0.8231,0.8231,0.0],["1992-10-08",0.8231,0.898,0.8231,0.8231,158461.0],["1992-10-09",0.8231,0.8481,0.7982,0.7982,337561.0],["1992-10-12",0.7857,0.8231,0.7857,0.8107,161124.0],["1992-10-13",0.8231,0.8231,0.7982,0.7982,107194.0],["1992-10-14",0.7982,0.8231,0.6984,0.7234,546622.0],["1992-10-15",0.6984,0.7732,0.6984,0.7732,273644.0],["1992-10-16",0.6984,0.7732,0.6984,0.7732,618529.0],["1992-10-19",0.7732,0.7732,0.6984,0.7732,71906.0],["1992-10-20",0.6984,0.7732,0.6984,0.7234,194414.0],["1992-10-21",0.7732,0.7732,0.6984,0.7732,49269.0],["1992-10-22",0.7732,0.7732,0.7109,0.7234,82559.0],["1992-10-23",0.7732,0.7732,0.7234,0.7234,55927.0],["1992-10-26",0.7234,0.7732,0.7234,0.7234,136489.0],["1992-10-27",0.7732,0.7732,0.7234,0.7732,26632.0],["1992-10-28",0.7234,0.7982,0.7234,0.7982,189753.0],["1992-10-29",0.7483,0.7982,0.7483,0.7982,77899.0],["1992-10-30",0.7982,0.7982,0.7483,0.7608,98538.0],["1992-11-02",0.7982,0.8231,0.7982,0.8231,71906.0],["1992-11-03",0.8231,0.8231,0.7982,0.7982,12650.0],["1992-11-04",0.8481,0.898,0.8481,0.898,243683.0],["1992-11-05",0.8481,0.898,0.8481,0.873,163121.0],["1992-11-06",0.873,0.873,0.7732,0.8231,136489.0],["1992-11-09",0.8231,0.8231,0.7732,0.8231,38616.0],["1992-11-10",0.8231,0.8231,0.7483,0.7483,136489.0],["1992-11-11",0.7982,0.8231,0.7483,0.8231,119844.0],["1992-11-12",0.8231,0.8231,0.7982,0.8231,235028.0],["1992-11-13",0.7982,0.8231,0.7982,0.8231,47272.0],["1992-11-16",0.7982,0.8231,0.7732,0.7982,134492.0],["1992-11-17",0.7982,0.873,0.7982,0.873,191085.0],["1992-11-18",0.873,0.898,0.8481,0.873,89883.0],["1992-11-19",0.8481,0.9478,0.8481,0.9478,329571.0],["1992-11-20",0.9478,0.9478,0.873,0.9478,225706.0],["1992-11-23",0.9478,0.9478,0.898,0.898,19308.0],["1992-11-24",0.9478,0.9478,0.898,0.898,141150.0],["1992-11-25",0.898,0.9478,0.898,0.9104,61919.0],["1992-11-27",0.9229,0.9229,0.9229,0.9229,15313.0],["1992-11-30",0.9478,0.9478,0.9478,0.9478,12650.0],["1992-12-01",0.898,0.9478,0.898,0.898,65914.0],["1992-12-02",0.9229,0.9478,0.898,0.898,56593.0],["1992-12-03",0.898,0.9478,0.898,0.898,63251.0],["1992-12-04",0.9478,0.9478,0.898,0.9229,857551.0],["1992-12-07",0.9478,0.9478,0.898,0.898,102533.0],["1992-12-08",0.9229,0.9478,0.898,0.898,759678.0],["1992-12-09",0.898,0.9478,0.898,0.898,79896.0],["1992-12-10",0.898,0.9478,0.898,0.9478,86554.0],["1992-12-11",0.9478,0.9478,0.8481,0.8481,54596.0],["1992-12-14",0.8481,0.8481,0.7982,0.8231,70575.0],["1992-12-15",0.7982,0.8481,0.7982,0.7982,269649.0],["1992-12-16",0.8481,0.8481,0.7982,0.8481,826259.0],["1992-12-17",0.8481,0.8481,0.7982,0.7982,60588.0],["1992-12-18",0.8481,0.8481,0.7982,0.8481,356203.0],["1992-12-21",0.7982,0.8356,0.7982,0.8356,135158.0],["1992-12-22",0.7982,0.9229,0.7982,0.898,296281.0],["1992-12-23",0.9354,0.9728,0.9229,0.9229,429441.0],["1992-12-24",0.9977,0.9977,0.9229,0.9229,18642.0],["1992-12-28",0.9229,0.9728,0.9229,0.9229,110523.0],["1992-12-29",0.9229,0.9977,0.9229,0.9229,83225.0],["1992-12-30",0.9229,0.9977,0.9229,0.9229,204401.0],["1992-12-31",0.9478,0.9977,0.9478,0.9728,1241052.0],["1993-01-04",0.9478,0.9977,0.9478,0.9977,59922.0],["1993-01-05",0.9977,0.9977,0.9478,0.9977,1428142.0],["1993-01-06",0.9977,1.0227,0.9728,1.0227,223709.0],["1993-01-07",1.0102,1.0975,1.0102,1.0476,1151835.0],["1993-01-08",1.0476,1.0975,1.0476,1.0476,446752.0],["1993-01-11",1.0476,1.085,1.0227,1.0227,767668.0],["1993-01-12",1.0726,1.0726,1.0227,1.0227,584573.0],["1993-01-13",1.0476,1.0476,0.9977,0.9977,253670.0],["1993-01-14",1.0476,1.0476,0.9977,1.0476,2394885.0],["1993-01-15",1.0476,1.0476,0.9977,1.0227,139152.0],["1993-01-18",0.9728,1.0227,0.9728,1.0102,57925.0],["1993-01-19",0.9728,1.0102,0.9728,0.9728,280302.0],["1993-01-20",0.9478,0.9977,0.9478,0.9478,322913.0],["1993-01-21",0.9478,1.0227,0.9478,1.0102,466060.0],["1993-01-22",1.0227,1.0227,0.9728,0.9728,99204.0],["1993-01-25",1.0227,1.0227,0.9728,0.9728,28629.0],["1993-01-26",1.0227,1.0227,0.9728,0.9977,156463.0],["1993-01-27",1.0227,1.0227,0.9728,1.0227,1080594.0],["1993-01-28",0.9728,1.0227,0.9728,0.9728,103865.0],["1993-01-29",0.9728,1.0227,0.9728,1.0227,15313.0],["1993-02-01",1.0102,1.0227,0.9728,1.0102,331569.0],["1993-02-02",0.9977,1.0476,0.9977,1.0102,1448116.0],["1993-02-03",0.9977,1.0975,0.9977,1.0726,331569.0],["1993-02-04",1.0975,1.0975,1.0476,1.0975,58590.0],["1993-02-05",1.0975,1.0975,1.0476,1.0476,127168.0],["1993-02-08",1.0975,1.1224,1.0476,1.1224,345551.0],["1993-02-09",1.1224,1.1224,1.0476,1.0476,1335596.0],["1993-02-10",1.0476,1.0726,1.0476,1.0476,650487.0],["1993-02-11",1.0601,1.0726,1.0476,1.0476,207064.0],["1993-02-12",1.0726,1.0726,1.0476,1.0476,289623.0],["1993-02-16",1.0726,1.0726,0.9977,0.9977,131163.0],["1993-02-17",1.0102,1.0102,0.9728,0.9977,457405.0],["1993-02-18",1.0476,1.0476,0.9728,0.9728,118513.0],["1993-02-19",1.0476,1.0476,0.9728,1.0476,121176.0],["1993-02-22",1.0476,1.0476,0.9977,0.9977,2663.0],["1993-02-23",0.9728,1.0476,0.9728,1.0476,19974.0],["1993-02-24",0.9728,1.0476,0.9728,0.9728,334232.0],["1993-02-25",0.9728,1.0476,0.9728,0.9977,195745.0],["1993-02-26",0.9728,1.0476,0.9728,1.0476,93212.0],["1993-03-01",0.9728,1.0476,0.9728,0.9977,14648.0],["1993-03-02",0.9728,1.0102,0.9728,0.9853,49269.0],["1993-03-03",1.0476,1.0476,0.9728,1.0476,61254.0],["1993-03-04",0.9728,1.0476,0.9728,1.0476,68577.0],["1993-03-05",1.0227,1.0726,0.9977,1.0476,938779.0],["1993-03-08",1.0726,1.1474,1.0476,1.1224,1729084.0],["1993-03-09",1.1224,1.1474,1.0476,1.0726,1155164.0],["1993-03-10",1.0726,1.1224,1.0726,1.0975,545291.0],["1993-03-11",1.085,1.1224,1.0726,1.1224,1313625.0],["1993-03-12",1.0975,1.1224,1.0975,1.0975,521988.0],["1993-03-15",1.0975,1.1723,1.0975,1.1474,735710.0],["1993-03-16",1.1474,1.1723,1.1224,1.1474,1064615.0],["1993-03-17",1.1723,1.1723,1.1224,1.1723,324245.0],["1993-03-18",1.1723,1.1723,1.1474,1.1723,224375.0],["1993-03-19",1.1474,1.1723,1.1474,1.1474,186424.0],["1993-03-22",1.1474,1.1723,1.0476,1.0726,450081.0],["1993-03-23",1.0975,1.0975,1.0726,1.0726,318253.0],["1993-03-24",1.0726,1.1224,1.0726,1.1224,112520.0],["1993-03-25",1.0726,1.1224,1.0476,1.0726,442092.0],["1993-03-26",1.0726,1.0726,1.0227,1.0476,131829.0],["1993-03-29",1.0726,1.0726,1.0227,1.0227,17311.0],["1993-03-30",1.0227,1.0476,0.9728,0.9728,176437.0],["1993-03-31",0.9853,1.0476,0.9728,1.0476,69909.0],["1993-04-01",0.9853,1.0476,0.9728,0.9977,101867.0],["1993-04-02",0.9977,1.0476,0.9977,1.0476,181098.0],["1993-04-05",1.0476,1.0476,1.0227,1.0227,225706.0],["1993-04-06",1.0476,1.0476,1.0227,1.0227,28629.0],["1993-04-07",1.0227,1.0227,1.0227,1.0227,0.0],["1993-04-08",1.0351,1.0726,1.0227,1.0227,91880.0],["1993-04-12",1.0227,1.1973,1.0227,1.1224,637171.0],["1993-04-13",1.1224,1.1349,1.1224,1.1224,269649.0],["1993-04-14",1.1224,1.2472,1.1224,1.2222,490029.0],["1993-04-15",1.1723,1.2222,1.1723,1.1973,98538.0],["1993-04-16",1.1723,1.1723,1.1224,1.1224,274310.0],["1993-04-19",1.1723,1.1723,1.1224,1.1349,138487.0],["1993-04-20",1.1224,1.1848,1.0975,1.0975,237691.0],["1993-04-21",1.0975,1.1474,1.0975,1.0975,80562.0],["1993-04-22",1.1474,1.1474,1.1224,1.1474,16645.0],["1993-04-23",1.1349,1.1349,1.0726,1.1224,276307.0],["1993-04-26",1.0726,1.11,1.0726,1.0975,35287.0],["1993-04-27",1.0726,1.1224,1.0726,1.1224,31958.0],["1993-04-28",1.1224,1.1224,1.1224,1.1224,1997.0],["1993-04-29",1.0975,1.1224,1.0726,1.0726,85888.0],["1993-04-30",1.11,1.1474,1.0975,1.1474,77233.0],["1993-05-03",1.0975,1.1474,1.0726,1.1224,120510.0],["1993-05-04",1.1224,1.1224,1.0726,1.085,70575.0],["1993-05-05",1.1224,1.1224,1.0726,1.0726,76567.0],["1993-05-06",1.0726,1.1723,1.0726,1.1224,428776.0],["1993-05-07",1.1474,1.1973,1.1349,1.1474,735044.0],["1993-05-10",1.1474,1.1973,1.1474,1.1723,143147.0],["1993-05-11",1.1723,1.1848,1.1474,1.1848,225706.0],["1993-05-12",1.1723,1.1973,1.1474,1.1973,689104.0],["1993-05-13",1.1723,1.1973,1.1474,1.1973,219714.0],["1993-05-14",1.1474,1.1973,1.1474,1.1848,498019.0],["1993-05-17",1.1474,1.1973,1.1474,1.1474,5992.0],["1993-05-18",1.1474,1.1973,1.1474,1.1973,236359.0],["1993-05-19",1.1973,1.1973,1.1474,1.1848,484703.0],["1993-05-20",1.1973,1.2222,1.1474,1.1973,1122540.0],["1993-05-21",1.1973,1.322,1.1973,1.297,1046639.0],["1993-05-24",1.297,1.297,1.2472,1.2472,227038.0],["1993-05-25",1.297,1.297,1.1973,1.1973,130497.0],["1993-05-26",1.2472,1.2721,1.1973,1.1973,68577.0],["1993-05-27",1.2721,1.2721,1.1973,1.2472,319584.0],["1993-05-28",1.2222,1.2472,1.1973,1.2472,61254.0],["1993-06-01",1.1973,1.2472,1.1973,1.1973,139152.0],["1993-06-02",1.1973,1.2222,1.1973,1.1973,518659.0],["1993-06-03",1.1973,1.2222,1.1973,1.2222,227704.0],["1993-06-04",1.1973,1.2472,1.1973,1.1973,72572.0],["1993-06-07",1.1973,1.2472,1.1973,1.2222,81228.0],["1993-06-08",1.1973,1.2472,1.1973,1.2222,255667.0],["1993-06-09",1.1973,1.2472,1.1973,1.2472,266986.0],["1993-06-10",1.2347,1.2347,1.1973,1.2222,77233.0],["1993-06-11",1.1973,1.2472,1.1973,1.2472,52598.0],["1993-06-14",1.2347,1.2472,1.1973,1.2472,13982.0],["1993-06-15",1.2472,1.2721,1.2222,1.2596,363527.0],["1993-06-16",1.2721,1.2721,1.2472,1.2596,211725.0],["1993-06-17",1.2721,1.2721,1.2222,1.2222,162455.0],["1993-06-18",1.2472,1.3095,1.2222,1.297,510003.0],["1993-06-21",1.322,1.322,1.2472,1.297,181098.0],["1993-06-22",1.2721,1.297,1.2596,1.2721,454076.0],["1993-06-23",1.2846,1.297,1.2596,1.2721,117181.0],["1993-06-24",1.2846,1.3095,1.2596,1.3095,328240.0],["1993-06-25",1.3095,1.3095,1.2721,1.2846,129165.0],["1993-06-28",1.2721,1.3095,1.2721,1.2721,146476.0],["1993-06-29",1.322,1.322,1.2721,1.297,520656.0],["1993-06-30",1.297,1.3095,1.2222,1.2222,306934.0],["1993-07-01",1.2472,1.2596,1.2222,1.2472,199074.0],["1993-07-02",1.2721,1.322,1.2721,1.322,77899.0],["1993-07-06",1.2721,1.322,1.2721,1.3095,62585.0],["1993-07-07",1.322,1.322,1.2721,1.3095,91880.0],["1993-07-08",1.297,1.322,1.2721,1.322,265654.0],["1993-07-09",1.2721,1.322,1.2721,1.2721,2439493.0],["1993-07-12",1.322,1.3968,1.297,1.3594,274976.0],["1993-07-13",1.3843,1.3968,1.3594,1.3843,1060620.0],["1993-07-14",1.3968,1.3968,1.3719,1.3843,151137.0],["1993-07-15",1.3719,1.3968,1.322,1.3345,95209.0],["1993-07-16",1.3719,1.3843,1.3469,1.3594,113852.0],["1993-07-19",1.3469,1.3843,1.3469,1.3719,69243.0],["1993-07-20",1.3843,1.3843,1.3469,1.3469,71906.0],["1993-07-21",1.3843,1.3843,1.297,1.297,171111.0],["1993-07-22",1.322,1.3469,1.2721,1.3469,200406.0],["1993-07-23",1.2721,1.297,1.1973,1.2097,159126.0],["1993-07-26",1.2721,1.2721,1.2472,1.2472,119844.0],["1993-07-27",1.2721,1.2721,1.1973,1.2721,143813.0],["1993-07-28",1.2846,1.2846,1.2846,1.2846,666.0],["1993-07-29",1.297,1.297,1.2222,1.2222,93878.0],["1993-07-30",1.2222,1.2721,1.1973,1.2222,109191.0],["1993-08-02",1.2222,1.2721,1.2222,1.2222,11984.0],["1993-08-03",1.2222,1.2721,1.2222,1.2472,160458.0],["1993-08-04",1.297,1.3469,1.2472,1.3469,155132.0],["1993-08-05",1.297,1.3469,1.297,1.322,100536.0],["1993-08-06",1.322,1.3469,1.297,1.322,128500.0],["1993-08-09",1.297,1.3469,1.297,1.322,117181.0],["1993-08-10",1.322,1.3719,1.322,1.3719,86554.0],["1993-08-11",1.3469,1.4218,1.322,1.3719,359532.0],["1993-08-12",1.4093,1.4218,1.3719,1.3719,253004.0],["1993-08-13",1.4093,1.4218,1.3719,1.4218,219714.0],["1993-08-16",1.4218,1.4218,1.3719,1.4218,32624.0],["1993-08-17",1.3719,1.4716,1.3719,1.4592,350211.0],["1993-08-18",1.4716,1.4716,1.4218,1.4716,44609.0],["1993-08-19",1.4716,1.4716,1.4218,1.4218,21306.0],["1993-08-20",1.4716,1.4716,1.4218,1.4467,96541.0],["1993-08-23",1.4716,1.4716,1.4218,1.4467,162455.0],["1993-08-24",1.4716,1.5465,1.4716,1.4966,661140.0],["1993-08-25",1.5756,1.6861,1.5756,1.6308,244761.0],["1993-08-26",1.6861,1.6861,1.6308,1.6723,268857.0],["1993-08-27",1.6861,1.6999,1.6308,1.6999,197204.0],["1993-08-30",1.7138,1.7138,1.6585,1.6585,102724.0],["1993-08-31",1.7138,1.7138,1.6585,1.6861,41850.0],["1993-09-01",1.6861,1.6861,1.5756,1.5756,601757.0],["1993-09-02",1.5756,1.6308,1.5756,1.5894,212422.0],["1993-09-03",1.6308,1.6308,1.5479,1.5617,187058.0],["1993-09-07",1.5479,1.5479,1.4926,1.4926,148378.0],["1993-09-08",1.5341,1.5479,1.4374,1.4512,121112.0],["1993-09-09",1.4374,1.4926,1.4374,1.4926,51996.0],["1993-09-10",1.4926,1.5894,1.4926,1.5203,317682.0],["1993-09-13",1.5756,1.6032,1.5203,1.5341,85603.0],["1993-09-14",1.4926,1.4926,1.465,1.465,22827.0],["1993-09-15",1.4926,1.4926,1.4926,1.4926,25364.0],["1993-09-16",1.465,1.5479,1.465,1.5479,251736.0],["1993-09-17",1.5203,1.6308,1.5203,1.6308,133160.0],["1993-09-20",1.5756,1.6585,1.5756,1.6308,166133.0],["1993-09-21",1.6585,1.7414,1.6585,1.7138,960655.0],["1993-09-22",1.7138,1.7414,1.7138,1.7138,111601.0],["1993-09-23",1.7138,1.7414,1.7138,1.7138,140769.0],["1993-09-24",1.7276,1.8243,1.7138,1.7691,468597.0],["1993-09-27",1.7691,1.7967,1.7414,1.7967,36143.0],["1993-09-28",1.7967,1.7967,1.7414,1.7414,315780.0],["1993-09-29",1.7967,1.7967,1.7414,1.7414,466695.0],["1993-09-30",1.7414,1.7414,1.6861,1.7414,206081.0],["1993-10-01",1.7138,1.7414,1.6861,1.6861,48825.0],["1993-10-04",1.6861,1.7414,1.6861,1.7414,61507.0],["1993-10-05",1.6999,1.7138,1.6861,1.6861,207349.0],["1993-10-06",1.7138,1.7138,1.6861,1.6861,211788.0],["1993-10-07",1.6861,1.7138,1.6585,1.6585,88773.0],["1993-10-08",1.7138,1.7138,1.6585,1.6999,615707.0],["1993-10-11",1.7414,1.7967,1.7414,1.7414,567516.0],["1993-10-12",1.7967,1.8243,1.7691,1.7691,543420.0],["1993-10-13",1.7691,1.8243,1.7691,1.7691,125551.0],["1993-10-14",1.7691,1.8243,1.7691,1.7967,340509.0],["1993-10-15",1.7691,1.7691,1.7138,1.7138,105260.0],["1993-10-18",1.7691,1.7691,1.7138,1.7138,5707.0],["1993-10-19",1.7138,1.7414,1.6861,1.6861,60873.0],["1993-10-20",1.7414,1.7414,1.6861,1.6861,38680.0],["1993-10-21",1.6861,1.7414,1.6861,1.7414,10780.0],["1993-10-22",1.6861,1.7414,1.6861,1.7414,417235.0],["1993-10-25",1.7414,1.7414,1.6861,1.7414,45021.0],["1993-10-26",1.7414,1.7414,1.6585,1.6585,49459.0],["1993-10-27",1.6585,1.6585,1.6308,1.6308,82432.0],["1993-10-28",1.6585,1.6861,1.6308,1.6308,36778.0],["1993-10-29",1.6308,1.6861,1.6308,1.6861,28534.0],["1993-11-01",1.6308,1.6585,1.6032,1.6032,62775.0],["1993-11-02",1.6585,1.6585,1.5756,1.617,100187.0],["1993-11-03",1.5756,1.6032,1.5479,1.5479,76726.0],["1993-11-04",1.5203,1.5479,1.4926,1.4926,554200.0],["1993-11-05",1.4926,1.5479,1.465,1.5203,314512.0],["1993-11-08",1.465,1.5203,1.465,1.5203,61507.0],["1993-11-09",1.5203,1.5479,1.4926,1.5479,939096.0],["1993-11-10",1.5756,1.6308,1.5479,1.6308,88139.0],["1993-11-11",1.6308,1.6308,1.617,1.617,38680.0],["1993-11-12",1.6308,1.6308,1.4926,1.5203,976508.0],["1993-11-15",1.5203,1.5756,1.4926,1.5479,84969.0],["1993-11-16",1.4926,1.5479,1.4926,1.5479,8243.0],["1993-11-17",1.4926,1.5756,1.4926,1.5756,472401.0],["1993-11-18",1.6585,1.6585,1.6032,1.6308,600489.0],["1993-11-19",1.6585,1.6585,1.6032,1.6585,63410.0],["1993-11-22",1.6585,1.6585,1.5479,1.5756,296757.0],["1993-11-23",1.6308,1.6308,1.5756,1.5894,65946.0],["1993-11-24",1.6308,1.6308,1.5479,1.6308,59605.0],["1993-11-26",1.6308,1.6308,1.6308,1.6308,0.0],["1993-11-29",1.6308,1.6723,1.5756,1.6723,521227.0],["1993-11-30",1.6861,1.7414,1.6585,1.7138,184522.0],["1993-12-01",1.6585,1.7138,1.6585,1.6861,30437.0],["1993-12-02",1.6861,1.7691,1.6861,1.7552,121746.0],["1993-12-03",1.7967,1.8796,1.7691,1.8243,346216.0],["1993-12-06",1.852,1.852,1.7967,1.852,62775.0],["1993-12-07",1.852,1.852,1.7967,1.8243,497131.0],["1993-12-08",1.8243,1.8796,1.8243,1.852,123015.0],["1993-12-09",1.8796,1.9902,1.8796,1.8796,387433.0],["1993-12-10",1.9349,1.9349,1.8796,1.9073,117942.0],["1993-12-13",1.8796,1.9349,1.8796,1.9349,178815.0],["1993-12-14",1.9349,1.9349,1.8796,1.8796,62775.0],["1993-12-15",1.9349,1.9349,1.8796,1.9073,150281.0],["1993-12-16",1.9349,1.9349,1.8934,1.8934,125551.0],["1993-12-17",1.9349,1.9349,1.8934,1.9349,85603.0],["1993-12-20",1.9349,1.9349,1.8934,1.9073,35509.0],["1993-12-21",1.9349,1.9349,1.8934,1.8934,29168.0],["1993-12-22",1.9349,1.9349,1.8934,1.8934,34241.0],["1993-12-23",1.8934,1.9211,1.8934,1.9211,24096.0],["1993-12-27",1.9349,1.9349,1.9349,1.9349,5073.0],["1993-12-28",1.9349,1.9349,1.8934,1.9073,120478.0],["1993-12-29",1.9349,1.9625,1.9073,1.9073,175645.0],["1993-12-30",1.9211,1.9349,1.9073,1.9073,37412.0],["1993-12-31",1.9073,1.9349,1.9073,1.9349,15852.0],["1994-01-03",1.9073,1.9625,1.8796,1.8934,181985.0],["1994-01-04",1.8934,1.9349,1.8796,1.9349,47557.0],["1994-01-05",1.8796,1.9349,1.8243,1.8796,138867.0],["1994-01-06",1.8243,1.8796,1.7691,1.7691,316414.0],["1994-01-07",1.8243,1.8243,1.7414,1.7552,213690.0],["1994-01-10",1.7691,1.7691,1.6585,1.6585,307536.0],["1994-01-11",1.6585,1.9625,1.6585,1.9349,977776.0],["1994-01-12",1.9349,2.0178,1.8796,1.9349,547225.0],["1994-01-13",1.9902,1.9902,1.9349,1.9902,44387.0],["1994-01-14",1.9902,2.1837,1.9349,2.1284,825593.0],["1994-01-17",2.1284,2.1837,2.0455,2.0455,394408.0],["1994-01-18",2.0455,2.1008,1.8796,1.8796,422308.0],["1994-01-19",1.9349,1.9902,1.8796,1.9625,196570.0],["1994-01-20",1.9349,1.9625,1.9073,1.9073,239688.0],["1994-01-21",1.9625,1.9625,1.8243,1.852,363971.0],["1994-01-24",1.8243,1.9349,1.8243,1.9073,490790.0],["1994-01-25",1.9073,1.9349,1.8243,1.852,334168.0],["1994-01-26",1.8243,1.8796,1.8243,1.8382,142037.0],["1994-01-27",1.8243,1.852,1.8243,1.852,27900.0],["1994-01-28",1.852,1.852,1.8243,1.852,103358.0],["1994-01-31",1.8243,1.852,1.8243,1.8243,51362.0],["1994-02-01",1.8243,1.8243,1.6861,1.7414,273929.0],["1994-02-02",1.6861,1.9073,1.6861,1.9073,648046.0],["1994-02-03",1.8796,1.8796,1.8243,1.8243,39314.0],["1994-02-04",1.8796,1.8796,1.7691,1.7691,233347.0],["1994-02-07",1.7138,1.8243,1.7138,1.8105,154085.0],["1994-02-08",1.8243,1.9625,1.8243,1.9073,275832.0],["1994-02-09",1.9625,2.0731,1.9073,2.0455,555468.0],["1994-02-10",2.0178,2.0178,1.9073,1.9073,119210.0],["1994-02-11",1.9625,1.9625,1.9073,1.9625,13950.0],["1994-02-14",1.9349,2.0731,1.9073,2.0593,333534.0],["1994-02-15",2.0455,2.0731,2.0178,2.0731,119210.0],["1994-02-16",2.0178,2.0178,1.8796,1.8796,330364.0],["1994-02-17",1.9349,2.0455,1.8796,2.0455,452110.0],["1994-02-18",2.0731,2.0731,1.9073,1.9073,240322.0],["1994-02-22",1.9625,1.9902,1.9487,1.9764,122380.0],["1994-02-23",1.9073,1.9349,1.8796,1.9349,304366.0],["1994-02-24",1.8796,1.9073,1.8796,1.9073,79896.0],["1994-02-25",1.9625,1.9625,1.8796,1.8796,318950.0],["1994-02-28",1.8796,1.9073,1.8796,1.9073,12048.0],["1994-03-01",1.8796,1.9073,1.7691,1.7967,190229.0],["1994-03-02",1.8243,1.8243,1.6861,1.7552,443867.0],["1994-03-03",1.7138,1.7691,1.7138,1.7691,56435.0],["1994-03-04",1.7691,1.7691,1.7414,1.7552,407090.0],["1994-03-07",1.7138,1.7691,1.7138,1.7691,81798.0],["1994-03-08",1.7691,1.7691,1.6032,1.6447,343680.0],["1994-03-09",1.6861,1.6861,1.6585,1.6723,635998.0],["1994-03-10",1.6861,1.6861,1.6585,1.6585,32339.0],["1994-03-11",1.7138,1.7414,1.6861,1.7138,451476.0],["1994-03-14",1.7138,1.7138,1.6861,1.6861,48825.0],["1994-03-15",1.6861,1.7138,1.6032,1.6585,245395.0],["1994-03-16",1.6308,1.6585,1.6032,1.6585,753940.0],["1994-03-17",1.6585,1.6585,1.6032,1.6585,140135.0],["1994-03-18",1.6585,1.7138,1.6032,1.6861,433722.0],["1994-03-21",1.6861,1.6861,1.6585,1.6723,326559.0],["1994-03-22",1.6585,1.6999,1.6585,1.6861,771061.0],["1994-03-23",1.6861,1.7138,1.6861,1.7138,1989159.0],["1994-03-24",1.7138,1.7138,1.6585,1.6861,17755.0],["1994-03-25",1.6861,1.7138,1.6585,1.7138,60873.0],["1994-03-28",1.7138,1.7138,1.6032,1.6308,145208.0],["1994-03-29",1.6585,1.6861,1.6032,1.6308,114771.0],["1994-03-30",1.6308,1.6861,1.6032,1.6447,364605.0],["1994-03-31",1.6032,1.6308,1.4374,1.5479,685458.0],["1994-04-04",1.5203,1.5479,1.465,1.5065,36778.0],["1994-04-05",1.5756,1.6585,1.5203,1.6308,284709.0],["1994-04-06",1.6032,1.6032,1.4926,1.5479,181985.0],["1994-04-07",1.5479,1.5756,1.5203,1.5617,134428.0],["1994-04-08",1.5479,1.5479,1.5203,1.5203,5707.0],["1994-04-11",1.5756,1.6861,1.5617,1.6861,843347.0],["1994-04-12",1.6861,1.6861,1.5756,1.5756,159158.0],["1994-04-13",1.617,1.6585,1.6032,1.6032,185156.0],["1994-04-14",1.6585,1.6585,1.5756,1.5894,164865.0],["1994-04-15",1.5756,1.5756,1.5756,1.5756,26632.0],["1994-04-18",1.6308,1.6308,1.5203,1.5203,124283.0],["1994-04-19",1.5479,1.6032,1.4374,1.465,387433.0],["1994-04-20",1.4926,1.4926,1.4374,1.465,269491.0],["1994-04-21",1.4926,1.5203,1.465,1.465,343046.0],["1994-04-22",1.5203,1.5756,1.465,1.5756,1301799.0],["1994-04-25",1.5756,1.5756,1.4926,1.5341,102724.0],["1994-04-26",1.5756,1.5756,1.5203,1.5479,103992.0],["1994-04-28",1.4926,1.5756,1.4926,1.5756,19657.0],["1994-04-29",1.4926,1.5756,1.4926,1.5203,53264.0],["1994-05-02",1.5756,1.5756,1.5479,1.5479,127453.0],["1994-05-03",1.5203,1.5756,1.5203,1.5203,353191.0],["1994-05-04",1.5756,1.5756,1.5203,1.5272,459085.0],["1994-05-05",1.5479,1.5756,1.5203,1.5203,17755.0],["1994-05-06",1.5203,1.5479,1.465,1.4926,528836.0],["1994-05-09",1.465,1.5203,1.465,1.4926,77360.0],["1994-05-10",1.4926,1.5203,1.465,1.4926,324023.0],["1994-05-11",1.465,1.5203,1.465,1.4788,76091.0],["1994-05-12",1.5203,1.5203,1.4788,1.4788,273929.0],["1994-05-13",1.5203,1.5203,1.4512,1.4788,389969.0],["1994-05-16",1.4788,1.5203,1.465,1.5203,57703.0],["1994-05-17",1.465,1.5203,1.4374,1.4374,214324.0],["1994-05-18",1.4926,1.4926,1.4512,1.4926,172474.0],["1994-05-19",1.4788,1.4926,1.4097,1.4097,159158.0],["1994-05-20",1.4374,1.4374,1.3683,1.3821,396944.0],["1994-05-23",1.4097,1.4097,1.2991,1.3544,222568.0],["1994-05-24",1.3624,1.5529,1.3478,1.465,772879.0],["1994-05-25",1.465,1.465,1.3771,1.3771,171086.0],["1994-05-26",1.465,1.465,1.3771,1.4064,144167.0],["1994-05-27",1.4064,1.4064,1.4064,1.4064,2991.0],["1994-05-31",1.4064,1.465,1.4064,1.4064,64008.0],["1994-06-01",1.4943,1.4943,1.4064,1.4064,367297.0],["1994-06-02",1.465,1.465,1.4064,1.465,254835.0],["1994-06-03",1.465,1.465,1.4064,1.4064,245263.0],["1994-06-06",1.4064,1.465,1.4064,1.465,181854.0],["1994-06-07",1.4064,1.5236,1.4064,1.5236,138185.0],["1994-06-08",1.5529,1.5529,1.4943,1.5236,200398.0],["1994-06-09",1.4943,1.4943,1.4943,1.4943,5384.0],["1994-06-10",1.4943,1.5236,1.4943,1.4943,37687.0],["1994-06-13",1.5236,1.5236,1.5236,1.5236,41874.0],["1994-06-14",1.4943,1.4943,1.4943,1.4943,1196.0],["1994-06-15",1.4943,1.5236,1.4943,1.5163,81356.0],["1994-06-16",1.5529,1.5529,1.465,1.5163,354735.0],["1994-06-17",1.5236,1.5236,1.465,1.4943,236889.0],["1994-06-20",1.465,1.4943,1.4357,1.4943,79561.0],["1994-06-21",1.4357,1.4943,1.421,1.4943,314655.0],["1994-06-22",1.4357,1.465,1.4357,1.465,194416.0],["1994-06-23",1.4943,1.4943,1.4064,1.465,166899.0],["1994-06-24",1.465,1.465,1.4064,1.465,27517.0],["1994-06-27",1.4064,1.465,1.4064,1.465,18544.0],["1994-06-28",1.465,1.465,1.3771,1.3771,33499.0],["1994-06-29",1.3771,1.4357,1.3771,1.3771,59820.0],["1994-06-30",1.3771,1.465,1.3771,1.465,91525.0],["1994-07-01",1.3771,1.465,1.3771,1.4064,105284.0],["1994-07-05",1.3771,1.465,1.3771,1.3771,19741.0],["1994-07-06",1.3771,1.4357,1.3771,1.3917,157926.0],["1994-07-07",1.4357,1.4357,1.3771,1.421,35892.0],["1994-07-08",1.3771,1.4357,1.3771,1.4064,205184.0],["1994-07-11",1.3771,1.4357,1.3771,1.4357,125623.0],["1994-07-12",1.3771,1.4503,1.3771,1.4503,105284.0],["1994-07-13",1.4503,1.5236,1.4357,1.5236,280557.0],["1994-07-14",1.5236,1.5236,1.465,1.4796,379859.0],["1994-07-15",1.4796,1.5236,1.465,1.5236,281754.0],["1994-07-18",1.5236,1.5236,1.4357,1.4357,515652.0],["1994-07-19",1.4503,1.5236,1.3771,1.3771,406180.0],["1994-07-20",1.4357,1.4357,1.3771,1.3771,26321.0],["1994-07-21",1.3771,1.3771,1.3771,1.3771,13160.0],["1994-07-22",1.4357,1.4357,1.3771,1.3771,33499.0],["1994-07-25",1.3771,1.4064,1.2599,1.2892,548553.0],["1994-07-26",1.2599,1.3185,1.2599,1.2599,223728.0],["1994-07-27",1.2892,1.3185,1.2599,1.2599,151944.0],["1994-07-28",1.2599,1.2892,1.2306,1.2306,72981.0],["1994-07-29",1.2306,1.2892,1.2306,1.2672,225523.0],["1994-08-01",1.2599,1.2892,1.2599,1.2892,351146.0],["1994-08-02",1.2599,1.2892,1.2013,1.2159,183050.0],["1994-08-03",1.2013,1.2013,1.1134,1.172,650247.0],["1994-08-04",1.1427,1.2306,1.1427,1.2306,200996.0],["1994-08-05",1.2013,1.2599,1.2013,1.2599,248254.0],["1994-08-08",1.2013,1.2013,1.2013,1.2013,598.0],["1994-08-09",1.2306,1.2892,1.2306,1.2892,46660.0],["1994-08-10",1.2306,1.4064,1.2306,1.3478,1059419.0],["1994-08-11",1.3185,1.4064,1.3185,1.3185,49651.0],["1994-08-12",1.3185,1.4064,1.3185,1.3478,94516.0],["1994-08-15",1.3771,1.3771,1.3478,1.3624,46062.0],["1994-08-16",1.3478,1.4064,1.3478,1.3771,188434.0],["1994-08-17",1.4357,1.465,1.4064,1.465,59222.0],["1994-08-18",1.465,1.465,1.3478,1.4503,190229.0],["1994-08-19",1.465,1.5236,1.4064,1.4943,69392.0],["1994-08-22",1.5236,1.5236,1.4357,1.4796,25125.0],["1994-08-23",1.4357,1.5236,1.4357,1.5236,148953.0],["1994-08-24",1.4796,1.4943,1.4357,1.4943,59222.0],["1994-08-25",1.4943,1.4943,1.4357,1.4943,16151.0],["1994-08-26",1.465,1.4943,1.4503,1.4503,916448.0],["1994-08-29",1.4357,1.465,1.4357,1.465,29312.0],["1994-08-30",1.4357,1.4503,1.4357,1.4357,36490.0],["1994-08-31",1.4357,1.4357,1.3771,1.3917,168693.0],["1994-09-01",1.3771,1.4064,1.3771,1.4064,150149.0],["1994-09-02",1.3771,1.3771,1.3771,1.3771,2991.0],["1994-09-06",1.4357,1.4357,1.3771,1.3771,4187.0],["1994-09-07",1.3771,1.3771,1.3771,1.3771,1196.0],["1994-09-08",1.3771,1.3771,1.3771,1.3771,23330.0],["1994-09-09",1.3771,1.4357,1.3771,1.4357,12562.0],["1994-09-12",1.4357,1.4357,1.3771,1.4357,46660.0],["1994-09-13",1.3624,1.3624,1.3478,1.3478,10169.0],["1994-09-14",1.3478,1.4064,1.3478,1.4064,26919.0],["1994-09-15",1.3624,1.3771,1.3478,1.3478,82552.0],["1994-09-16",1.4064,1.465,1.3478,1.465,139381.0],["1994-09-19",1.4064,1.465,1.4064,1.4357,393020.0],["1994-09-20",1.4357,1.465,1.4357,1.4357,619141.0],["1994-09-21",1.4357,1.465,1.4357,1.465,2227710.0],["1994-09-22",1.4357,1.4943,1.4357,1.4503,840476.0],["1994-09-23",1.4503,1.4943,1.4357,1.4503,784245.0],["1994-09-26",1.4357,1.4943,1.4357,1.465,1475768.0],["1994-09-27",1.4357,1.5236,1.4357,1.4796,1762308.0],["1994-09-28",1.465,1.4796,1.4503,1.465,498304.0],["1994-09-29",1.4357,1.4943,1.4357,1.443,103489.0],["1994-09-30",1.4357,1.4796,1.4357,1.4796,242272.0],["1994-10-03",1.4357,1.4357,1.4357,1.4357,2393.0],["1994-10-04",1.4357,1.465,1.4357,1.4357,204586.0],["1994-10-05",1.4357,1.465,1.4357,1.4357,91525.0],["1994-10-06",1.4503,1.465,1.4357,1.4357,48454.0],["1994-10-07",1.4503,1.465,1.4357,1.465,512062.0],["1994-10-10",1.4357,1.465,1.4357,1.4503,244665.0],["1994-10-11",1.4064,1.465,1.4064,1.465,26321.0],["1994-10-12",1.4064,1.4357,1.4064,1.4357,29312.0],["1994-10-13",1.465,1.5529,1.465,1.5236,439680.0],["1994-10-14",1.4943,1.5529,1.465,1.465,731603.0],["1994-10-17",1.465,1.5529,1.465,1.465,255433.0],["1994-10-18",1.5529,1.5529,1.4357,1.4503,54437.0],["1994-10-19",1.4943,1.4943,1.4357,1.465,213559.0],["1994-10-20",1.4943,1.4943,1.4943,1.4943,4786.0],["1994-10-21",1.4357,1.465,1.4357,1.465,118444.0],["1994-10-24",1.465,1.465,1.465,1.465,0.0],["1994-10-25",1.465,1.465,1.465,1.465,0.0],["1994-10-26",1.4503,1.5382,1.4357,1.5236,411564.0],["1994-10-27",1.5236,1.6115,1.5089,1.6115,638881.0],["1994-10-28",1.6115,1.6115,1.5236,1.5236,38883.0],["1994-10-31",1.4943,1.6115,1.4943,1.5382,124426.0],["1994-11-01",1.5236,1.5822,1.4943,1.5236,41874.0],["1994-11-02",1.5236,1.5822,1.5236,1.5236,34098.0],["1994-11-03",1.5529,1.5529,1.5529,1.5529,9571.0],["1994-11-04",1.5529,1.5822,1.5236,1.5822,66401.0],["1994-11-07",1.5822,1.5822,1.4357,1.465,235094.0],["1994-11-08",1.5236,1.5236,1.4357,1.5236,95114.0],["1994-11-09",1.4357,1.4357,1.4357,1.4357,2991.0],["1994-11-10",1.4357,1.5236,1.4357,1.4943,341574.0],["1994-11-11",1.4943,1.5529,1.4357,1.4357,60419.0],["1994-11-14",1.4943,1.4943,1.4357,1.4357,14955.0],["1994-11-15",1.4357,1.4357,1.3771,1.4357,129212.0],["1994-11-16",1.465,1.465,1.3478,1.3478,304486.0],["1994-11-17",1.3185,1.3478,1.2599,1.2892,154935.0],["1994-11-18",1.2892,1.3185,1.2892,1.2892,94516.0],["1994-11-21",1.2892,1.3038,1.2892,1.2892,27517.0],["1994-11-22",1.2599,1.3038,1.2306,1.2892,352940.0],["1994-11-23",1.2892,1.3038,1.2819,1.2819,906278.0],["1994-11-25",1.2819,1.2819,1.2819,1.2819,0.0],["1994-11-28",1.2599,1.2599,1.2306,1.2452,148354.0],["1994-11-29",1.2306,1.3185,1.2306,1.3185,19741.0],["1994-11-30",1.2745,1.2745,1.2745,1.2745,598.0],["1994-12-01",1.2745,1.2745,1.2745,1.2745,0.0],["1994-12-02",1.2306,1.2892,1.2306,1.2452,193818.0],["1994-12-05",1.2306,1.2452,1.2013,1.2013,99900.0],["1994-12-06",1.2013,1.2306,1.172,1.2013,224925.0],["1994-12-07",1.172,1.1866,1.172,1.1866,42472.0],["1994-12-08",1.172,1.1866,1.172,1.1866,35892.0],["1994-12-09",1.172,1.1866,1.172,1.1866,16151.0],["1994-12-12",1.1427,1.1793,1.1427,1.1793,1183845.0],["1994-12-13",1.1427,1.1866,1.1427,1.1866,57428.0],["1994-12-14",1.1866,1.1866,1.1427,1.1427,71186.0],["1994-12-15",1.2013,1.2013,1.1866,1.1866,17348.0],["1994-12-16",1.1427,1.2306,1.1427,1.1866,156729.0],["1994-12-19",1.2013,1.2013,1.1427,1.15,220139.0],["1994-12-20",1.2013,1.2013,1.1427,1.172,4786.0],["1994-12-21",1.2013,1.2013,1.0548,1.0841,3116043.0],["1994-12-22",1.0548,1.0841,1.0548,1.0548,86141.0],["1994-12-23",1.0694,1.0841,1.0548,1.0841,55633.0],["1994-12-27",1.0548,1.0841,1.0548,1.0548,244665.0],["1994-12-28",1.0548,1.0841,1.0401,1.0401,500696.0],["1994-12-29",1.0401,1.0694,1.0401,1.0548,653238.0],["1994-12-30",1.0548,1.0694,1.0548,1.0694,291325.0],["1995-01-03",1.0694,1.0694,1.0548,1.0548,49651.0],["1995-01-04",1.0841,1.0841,1.0548,1.0694,506080.0],["1995-01-05",1.0841,1.0841,1.0255,1.0548,2470581.0],["1995-01-06",1.0548,1.0548,1.0255,1.0401,2735585.0],["1995-01-09",1.0548,1.0694,1.0401,1.0694,175274.0],["1995-01-10",1.0694,1.0694,1.0255,1.0694,240478.0],["1995-01-11",1.0694,1.0694,1.0694,1.0694,5982.0],["1995-01-12",1.0401,1.0694,1.0401,1.0694,16750.0],["1995-01-13",1.0548,1.1134,1.0548,1.1134,232701.0],["1995-01-16",1.0694,1.1427,1.0694,1.1427,73579.0],["1995-01-17",1.1134,1.2159,1.1134,1.2013,901493.0],["1995-01-18",1.2013,1.2013,1.1573,1.1866,369092.0],["1995-01-19",1.1866,1.1866,1.1427,1.1573,50249.0],["1995-01-20",1.1573,1.1866,1.1427,1.1866,89731.0],["1995-01-23",1.1427,1.1866,1.1427,1.1647,41276.0],["1995-01-24",1.1427,1.172,1.1427,1.1427,11366.0],["1995-01-25",1.1427,1.2159,1.1427,1.1573,299102.0],["1995-01-26",1.1573,1.2013,1.1573,1.1573,89132.0],["1995-01-27",1.1573,1.2013,1.1573,1.1866,23928.0],["1995-01-30",1.1866,1.1866,1.1573,1.1573,100498.0],["1995-01-31",1.1573,1.172,1.1427,1.1573,230308.0],["1995-02-01",1.1427,1.1573,1.128,1.128,327816.0],["1995-02-02",1.1427,1.1427,1.1427,1.1427,598.0],["1995-02-03",1.1427,1.1427,1.1134,1.1134,74177.0],["1995-02-06",1.128,1.128,1.0987,1.128,108275.0],["1995-02-07",1.128,1.128,1.128,1.128,8973.0],["1995-02-08",1.128,1.1427,1.128,1.128,125623.0],["1995-02-09",1.128,1.1573,1.128,1.128,10169.0],["1995-02-10",1.1427,1.1427,1.128,1.1427,5982.0],["1995-02-13",1.1427,1.1573,1.1427,1.1427,151944.0],["1995-02-14",1.1134,1.1354,1.1134,1.1134,52044.0],["1995-02-15",1.1573,1.1573,1.1427,1.1573,318244.0],["1995-02-16",1.1647,1.1647,1.1427,1.1573,299102.0],["1995-02-17",1.1427,1.1573,1.1427,1.1573,190827.0],["1995-02-21",1.1573,1.1573,1.1573,1.1573,0.0],["1995-02-22",1.1573,1.1573,1.1427,1.1573,623328.0],["1995-02-23",1.172,1.172,1.1573,1.172,23330.0],["1995-02-24",1.172,1.2013,1.172,1.1866,83749.0],["1995-02-27",1.2013,1.2013,1.172,1.172,64606.0],["1995-02-28",1.2013,1.2013,1.172,1.1866,164506.0],["1995-03-01",1.1866,1.1866,1.1866,1.1866,0.0],["1995-03-02",1.172,1.1866,1.1573,1.172,279361.0],["1995-03-03",1.1573,1.172,1.1573,1.1573,237487.0],["1995-03-06",1.1427,1.1573,1.1427,1.15,250049.0],["1995-03-07",1.1427,1.1573,1.1134,1.1573,437287.0],["1995-03-08",1.128,1.1354,1.1134,1.1134,17348.0],["1995-03-09",1.1134,1.128,1.0841,1.0841,224925.0],["1995-03-10",1.0841,1.0987,1.0841,1.0841,440278.0],["1995-03-13",1.0841,1.0914,1.0841,1.0841,59222.0],["1995-03-14",1.0987,1.0987,1.0841,1.0987,131007.0],["1995-03-15",1.0841,1.172,1.0841,1.1573,260817.0],["1995-03-16",1.172,1.172,1.128,1.128,93918.0],["1995-03-17",1.172,1.172,1.172,1.172,8973.0],["1995-03-20",1.1427,1.1427,1.128,1.128,65204.0],["1995-03-21",1.128,1.1573,1.0841,1.0987,544963.0],["1995-03-22",1.128,1.128,1.128,1.128,598.0],["1995-03-23",1.128,1.1427,1.128,1.128,15553.0],["1995-03-24",1.128,1.1427,1.1134,1.1427,40678.0],["1995-03-27",1.128,1.1573,1.128,1.1427,171086.0],["1995-03-28",1.1427,1.1647,1.1427,1.1647,28714.0],["1995-03-29",1.172,1.172,1.172,1.172,84347.0],["1995-03-30",1.172,1.172,1.172,1.172,2991.0],["1995-03-31",1.172,1.172,1.172,1.172,0.0],["1995-04-03",1.1427,1.1427,1.1427,1.1427,5982.0],["1995-04-04",1.1427,1.172,1.1427,1.1573,138783.0],["1995-04-05",1.1573,1.172,1.1573,1.172,8973.0],["1995-04-06",1.1866,1.1866,1.1427,1.1427,17348.0],["1995-04-07",1.1427,1.1427,1.1427,1.1427,13759.0],["1995-04-10",1.1427,1.1866,1.0841,1.1866,3309861.0],["1995-04-11",1.1573,1.1573,1.128,1.128,77766.0],["1995-04-12",1.1061,1.1427,1.1061,1.1061,82552.0],["1995-04-13",1.0841,1.0987,1.0841,1.0987,5384.0],["1995-04-17",1.1134,1.128,1.1134,1.1134,882350.0],["1995-04-18",1.1134,1.1134,1.1134,1.1134,81356.0],["1995-04-19",1.1134,1.1427,1.1134,1.1134,95713.0],["1995-04-20",1.1427,1.1427,1.1134,1.1134,1196.0],["1995-04-21",1.128,1.1427,1.128,1.1427,484545.0],["1995-04-24",1.1427,1.1427,1.1134,1.1427,574275.0],["1995-04-25",1.1134,1.1134,1.1134,1.1134,1196.0],["1995-04-26",1.1134,1.128,1.1134,1.128,34696.0],["1995-04-27",1.1427,1.1427,1.1427,1.1427,31705.0],["1995-04-28",1.1427,1.1427,1.1427,1.1427,1196.0],["1995-05-01",1.1427,1.1573,1.1427,1.1573,30508.0],["1995-05-02",1.1573,1.2745,1.1427,1.2745,397805.0],["1995-05-03",1.2599,1.2892,1.2599,1.2599,215951.0],["1995-05-04",1.2599,1.2599,1.2452,1.2452,69990.0],["1995-05-05",1.2599,1.3771,1.2452,1.3331,463010.0],["1995-05-08",1.4064,1.4943,1.4064,1.4943,506080.0],["1995-05-09",1.5236,1.5529,1.4943,1.5529,482152.0],["1995-05-10",1.5529,1.5749,1.5089,1.5089,495911.0],["1995-05-11",1.5382,1.5382,1.4357,1.4357,348753.0],["1995-05-12",1.4503,1.4503,1.3478,1.3478,519241.0],["1995-05-15",1.3331,1.3771,1.3185,1.3185,26321.0],["1995-05-16",1.3771,1.421,1.3331,1.4064,504884.0],["1995-05-17",1.4064,1.4357,1.3917,1.4064,226121.0],["1995-05-18",1.4357,1.4357,1.3917,1.3917,369690.0],["1995-05-19",1.3771,1.3917,1.3478,1.3917,92123.0],["1995-05-22",1.3624,1.3917,1.3624,1.3624,37687.0],["1995-05-23",1.3917,1.3917,1.3771,1.3917,26919.0],["1995-05-24",1.4372,1.501,1.4372,1.501,133361.0],["1995-05-25",1.501,1.501,1.4372,1.4372,33477.0],["1995-05-26",1.4372,1.4372,1.4372,1.4372,0.0],["1995-05-30",1.4372,1.501,1.4372,1.4372,15367.0],["1995-05-31",1.4691,1.4691,1.4691,1.4691,5488.0],["1995-06-01",1.4372,1.5649,1.4372,1.5649,501613.0],["1995-06-02",1.5649,1.6607,1.5649,1.5968,172875.0],["1995-06-05",1.6607,1.7246,1.6448,1.6448,294711.0],["1995-06-06",1.6927,1.6927,1.6448,1.6527,76285.0],["1995-06-07",1.6767,1.6767,1.6288,1.6288,58174.0],["1995-06-08",1.6607,1.6607,1.5968,1.5968,172327.0],["1995-06-09",1.5809,1.5968,1.533,1.5569,94944.0],["1995-06-12",1.5569,1.5569,1.5569,1.5569,0.0],["1995-06-13",1.517,1.5809,1.517,1.5809,93847.0],["1995-06-14",1.5968,1.5968,1.5968,1.5968,1646.0],["1995-06-15",1.533,1.5809,1.517,1.5649,229952.0],["1995-06-16",1.5649,1.5649,1.517,1.517,30185.0],["1995-06-19",1.533,1.5649,1.533,1.533,138849.0],["1995-06-20",1.517,1.5809,1.517,1.5649,85066.0],["1995-06-21",1.5968,1.5968,1.5489,1.5968,76833.0],["1995-06-22",1.5489,1.5968,1.5489,1.5489,117445.0],["1995-06-23",1.5968,1.6927,1.5968,1.6128,338067.0],["1995-06-26",1.6607,1.6607,1.6128,1.6607,282637.0],["1995-06-27",1.6607,1.6927,1.6288,1.6607,105372.0],["1995-06-28",1.6607,1.6607,1.6128,1.6128,37319.0],["1995-06-29",1.6128,1.7086,1.6128,1.7086,144886.0],["1995-06-30",1.7086,1.7086,1.6767,1.7086,49393.0],["1995-07-03",1.6607,1.7166,1.6607,1.6927,60918.0],["1995-07-05",1.7246,1.7246,1.6448,1.6448,73541.0],["1995-07-06",1.7006,1.7246,1.6927,1.7246,117994.0],["1995-07-07",1.7246,1.7565,1.6927,1.7565,502162.0],["1995-07-10",1.7565,1.8204,1.6927,1.8044,217329.0],["1995-07-11",1.8204,1.8364,1.7725,1.8044,636620.0],["1995-07-12",1.8044,1.9002,1.8044,1.8843,647048.0],["1995-07-13",1.9002,1.9641,1.8843,1.9641,304590.0],["1995-07-14",1.9002,1.9641,1.8204,1.8523,396790.0],["1995-07-17",1.8204,1.9162,1.8204,1.8523,302395.0],["1995-07-18",1.9482,1.9482,1.8523,1.9482,636072.0],["1995-07-19",1.9482,1.9482,1.8523,1.9162,212939.0],["1995-07-20",1.8683,1.9322,1.8683,1.9002,93298.0],["1995-07-21",1.9002,1.9482,1.9002,1.9002,271661.0],["1995-07-24",1.9482,1.9482,1.8683,1.8843,76285.0],["1995-07-25",1.9162,1.9162,1.8683,1.8683,114153.0],["1995-07-26",1.9162,1.9162,1.8683,1.9162,18111.0],["1995-07-27",1.8683,1.9162,1.8683,1.8683,14818.0],["1995-07-28",1.8683,1.9002,1.8683,1.8683,99884.0],["1995-07-31",1.8683,1.9162,1.8683,1.8843,35124.0],["1995-08-01",1.8683,1.9162,1.8683,1.9162,80126.0],["1995-08-02",1.9322,1.9322,1.8683,1.8843,23050.0],["1995-08-03",1.8683,1.8683,1.8683,1.8683,1646.0],["1995-08-04",1.8683,1.9322,1.8683,1.8683,10976.0],["1995-08-07",1.9322,1.9322,1.8044,1.8044,332030.0],["1995-08-08",1.8523,1.8683,1.8523,1.8683,3842.0],["1995-08-09",1.8683,1.8683,1.8044,1.8204,43356.0],["1995-08-10",1.8044,1.8843,1.8044,1.8843,63662.0],["1995-08-11",1.8204,1.8683,1.8204,1.8683,25245.0],["1995-08-14",1.8843,1.8843,1.8204,1.8683,176717.0],["1995-08-15",1.8843,1.8843,1.8364,1.8364,37319.0],["1995-08-16",1.8843,1.9801,1.8523,1.9641,444537.0],["1995-08-17",1.9641,1.9641,1.9162,1.9641,56527.0],["1995-08-18",1.9162,1.9641,1.9162,1.9641,993896.0],["1995-08-21",1.9162,1.9641,1.9162,1.9641,32380.0],["1995-08-22",1.9641,1.9641,1.9162,1.9641,19757.0],["1995-08-23",1.9162,2.028,1.9162,2.028,117994.0],["1995-08-24",1.9641,2.028,1.9641,2.028,119641.0],["1995-08-25",2.028,2.028,1.9641,1.9801,76285.0],["1995-08-28",1.9641,2.028,1.9641,1.9641,231049.0],["1995-08-29",1.9961,2.028,1.9641,1.9721,673939.0],["1995-08-30",2.004,2.028,1.9641,1.9641,437951.0],["1995-08-31",1.9641,2.028,1.9482,1.9482,315017.0],["1995-09-01",1.9641,1.9801,1.9641,1.9641,88359.0],["1995-09-05",1.9482,1.9482,1.9482,1.9482,9879.0],["1995-09-06",1.9482,1.9801,1.9482,1.9801,65308.0],["1995-09-07",1.9801,1.9801,1.9482,1.9482,229952.0],["1995-09-08",1.9801,1.9801,1.9482,1.9801,22501.0],["1995-09-11",1.9482,1.9801,1.9482,1.9482,191535.0],["1995-09-12",1.9801,1.9801,1.9482,1.9641,198669.0],["1995-09-13",1.9801,1.9801,1.9641,1.9801,142691.0],["1995-09-14",1.9801,1.9801,1.9482,1.9482,247514.0],["1995-09-15",1.9482,1.9801,1.9482,1.9641,266173.0],["1995-09-18",2.012,2.012,1.8779,1.8779,472369.0],["1995-09-19",1.9002,1.9226,1.9002,1.9226,466489.0],["1995-09-20",1.9226,1.9226,1.8332,1.8332,237557.0],["1995-09-21",1.8444,1.8779,1.8332,1.8779,129363.0],["1995-09-22",1.8332,1.8332,1.7885,1.8332,64289.0],["1995-09-25",1.7885,1.8332,1.7885,1.8332,29009.0],["1995-09-26",1.8332,1.8779,1.8108,1.8779,219916.0],["1995-09-27",1.8332,1.8779,1.8332,1.8332,100746.0],["1995-09-28",1.8332,1.8779,1.8332,1.8332,31361.0],["1995-09-29",1.8779,1.9226,1.8332,1.9226,265389.0],["1995-10-02",1.9226,1.9226,1.8779,1.9226,88202.0],["1995-10-03",1.8779,1.9002,1.8332,1.8555,90946.0],["1995-10-04",1.8332,1.8779,1.8332,1.8779,29401.0],["1995-10-05",1.8332,1.9226,1.8332,1.8555,183852.0],["1995-10-06",1.8555,1.8779,1.8555,1.8779,34889.0],["1995-10-09",1.8779,1.8779,1.8332,1.8779,84282.0],["1995-10-10",1.8108,1.8555,1.8108,1.8555,117994.0],["1995-10-11",1.8779,1.8779,1.8555,1.8779,50177.0],["1995-10-12",1.8779,1.8779,1.8555,1.8555,36065.0],["1995-10-13",1.8555,1.9002,1.8555,1.9002,108978.0],["1995-10-16",1.9002,1.9226,1.8779,1.9002,159155.0],["1995-10-17",1.9897,2.0567,1.9897,2.0456,291654.0],["1995-10-18",2.0567,2.0567,1.9897,2.012,458257.0],["1995-10-19",2.012,2.1238,2.012,2.1238,381031.0],["1995-10-20",2.1238,2.1238,2.0791,2.1238,183068.0],["1995-10-23",2.1238,2.1238,2.0791,2.1015,64289.0],["1995-10-24",2.0791,2.1015,2.0567,2.0567,125050.0],["1995-10-25",2.0567,2.1015,2.0567,2.0567,324582.0],["1995-10-26",2.0567,2.1015,2.0344,2.0344,230108.0],["1995-10-27",2.012,2.0567,1.9897,1.9897,148571.0],["1995-10-30",2.0344,2.0344,1.9897,1.9897,3136.0],["1995-10-31",1.9897,1.9897,1.9897,1.9897,10192.0],["1995-11-01",2.0344,2.0791,2.0344,2.0791,101922.0],["1995-11-02",2.0791,2.1015,2.0344,2.1015,149747.0],["1995-11-03",2.1015,2.1015,2.0344,2.0344,23128.0],["1995-11-06",2.0791,2.1015,2.0344,2.1015,739326.0],["1995-11-07",2.0344,2.1015,1.9673,2.0344,235989.0],["1995-11-08",2.0344,2.0344,1.9673,2.0344,10192.0],["1995-11-09",2.0344,2.0344,2.0344,2.0344,4312.0],["1995-11-10",2.0008,2.012,2.0008,2.012,7448.0],["1995-11-13",1.9673,2.0791,1.9673,2.0567,67425.0],["1995-11-14",2.0791,2.0791,1.9897,2.0567,47433.0],["1995-11-15",2.012,2.0344,1.945,1.9897,195612.0],["1995-11-16",1.9897,1.9897,1.9226,1.9673,75657.0],["1995-11-17",1.9226,1.945,1.9002,1.945,109370.0],["1995-11-20",1.9226,1.945,1.9226,1.9226,52921.0],["1995-11-21",1.9002,1.945,1.8779,1.9002,66641.0],["1995-11-22",1.8555,1.8779,1.8108,1.8555,132499.0],["1995-11-24",1.8108,1.8555,1.8108,1.8108,22344.0],["1995-11-27",1.8108,1.8555,1.8108,1.8108,54881.0],["1995-11-28",1.8108,1.8108,1.8108,1.8108,34105.0],["1995-11-29",1.8108,1.8108,1.7214,1.7885,141123.0],["1995-11-30",1.7438,1.8555,1.7438,1.7885,357119.0],["1995-12-01",1.8555,1.8555,1.7885,1.8555,14896.0],["1995-12-04",1.8555,1.9897,1.822,1.9673,326934.0],["1995-12-05",2.0567,2.0567,1.945,2.012,486873.0],["1995-12-06",2.012,2.0567,1.9673,1.9897,576251.0],["1995-12-07",2.012,2.012,1.7661,1.8332,460609.0],["1995-12-08",1.9002,1.9002,1.8332,1.8555,63113.0],["1995-12-11",1.9002,1.9002,1.8332,1.8332,10192.0],["1995-12-12",1.9002,1.9002,1.8332,1.8779,81538.0],["1995-12-13",1.8332,1.9226,1.8332,1.9226,134067.0],["1995-12-14",1.9002,1.9673,1.9002,1.9673,61545.0],["1995-12-15",1.9673,2.1015,1.945,2.1015,182284.0],["1995-12-18",2.1015,2.1238,2.0791,2.0791,76049.0],["1995-12-19",2.1015,2.1238,2.0567,2.0567,78794.0],["1995-12-20",2.0344,2.1238,2.012,2.1238,94082.0],["1995-12-21",2.1238,2.1238,2.012,2.0344,94866.0],["1995-12-22",2.0567,2.1015,2.0344,2.0567,97610.0],["1995-12-26",2.0344,2.0567,2.012,2.012,127402.0],["1995-12-27",2.0344,2.0344,1.9673,2.012,205020.0],["1995-12-28",2.012,2.0344,1.945,2.012,207372.0],["1995-12-29",2.012,2.1015,2.012,2.1015,98002.0],["1996-01-02",2.0791,2.1238,2.0567,2.1238,127010.0],["1996-01-03",2.1014,2.1462,2.1014,2.1462,92514.0],["1996-01-04",2.1238,2.1462,2.1238,2.1462,99178.0],["1996-01-05",2.1462,2.1462,2.1015,2.1015,10976.0],["1996-01-08",2.1015,2.1015,2.1015,2.1015,6272.0],["1996-01-09",2.0791,2.0791,2.0567,2.0567,52137.0],["1996-01-10",2.0567,2.1015,2.0344,2.1015,24696.0],["1996-01-11",2.0791,2.0791,2.0567,2.0791,18816.0],["1996-01-12",1.9897,2.012,1.9673,1.9673,59585.0],["1996-01-15",1.9897,1.9897,1.9673,1.9673,14112.0],["1996-01-16",1.9673,1.9673,1.945,1.945,26657.0],["1996-01-17",1.9673,1.9673,1.945,1.9673,23520.0],["1996-01-18",1.9673,1.9673,1.8555,1.8779,199140.0],["1996-01-19",1.9226,1.9226,1.8332,1.8555,72913.0],["1996-01-22",1.8779,1.945,1.8779,1.945,55665.0],["1996-01-23",1.945,1.945,1.8779,1.9002,58017.0],["1996-01-24",1.9002,1.9002,1.8779,1.9002,94082.0],["1996-01-25",2.0344,2.0791,1.9897,1.9897,5692342.0],["1996-01-26",1.9897,2.0791,1.9673,1.9673,742462.0],["1996-01-29",1.9673,1.9897,1.9673,1.9673,487657.0],["1996-01-30",1.9673,2.0567,1.9226,2.012,944738.0],["1996-01-31",2.012,2.0791,2.012,2.0344,725606.0],["1996-02-01",2.0344,2.0791,2.0344,2.0791,423760.0],["1996-02-02",2.0567,2.0791,2.0567,2.0567,237949.0],["1996-02-05",2.0567,2.0791,2.0567,2.0567,282245.0],["1996-02-06",2.0567,2.1685,2.0567,2.1462,655829.0],["1996-02-07",2.1462,2.3027,2.1462,2.1909,1241096.0],["1996-02-08",2.1685,2.2132,2.1462,2.1685,312822.0],["1996-02-09",2.1462,2.2356,2.1462,2.1909,288126.0],["1996-02-12",2.2132,2.2803,2.2132,2.2356,415136.0],["1996-02-13",2.2356,2.2579,2.1909,2.2356,237557.0],["1996-02-14",2.2132,2.2356,2.1909,2.2132,428856.0],["1996-02-15",2.2132,2.2356,2.2132,2.2132,22344.0],["1996-02-16",2.2132,2.2132,2.1909,2.1909,38809.0],["1996-02-20",2.1909,2.2132,2.1685,2.1685,145827.0],["1996-02-21",2.1685,2.1909,2.1685,2.1685,230108.0],["1996-02-22",2.2132,2.2356,2.2132,2.2132,634660.0],["1996-02-23",2.2132,2.2356,2.1685,2.1685,252845.0],["1996-02-26",2.1685,2.2132,2.1685,2.1909,74873.0],["1996-02-27",2.1909,2.1909,2.1015,2.1015,659357.0],["1996-02-28",2.1015,2.1015,1.9897,2.0344,720510.0],["1996-02-29",2.0344,2.0344,2.012,2.012,39985.0],["1996-03-01",2.0567,2.0791,2.0344,2.0344,228540.0],["1996-03-04",2.012,2.0791,1.9897,2.0791,108194.0],["1996-03-05",2.0567,2.1462,2.0567,2.1462,138379.0],["1996-03-06",2.1462,2.1462,2.1015,2.1015,37633.0],["1996-03-07",2.1015,2.1015,2.0567,2.0791,36065.0],["1996-03-08",2.0567,2.0567,1.8555,1.9002,531562.0],["1996-03-11",1.8555,1.8555,1.7214,1.7885,1981990.0],["1996-03-12",1.7661,1.7885,1.7438,1.7885,1287745.0],["1996-03-13",1.8108,1.8555,1.8108,1.8108,596636.0],["1996-03-14",1.8332,1.8332,1.8108,1.8108,245397.0],["1996-03-15",1.8108,1.8108,1.7885,1.7885,65073.0],["1996-03-18",1.8108,1.8108,1.7885,1.7885,19600.0],["1996-03-19",1.7885,1.7885,1.7661,1.7661,154451.0],["1996-03-20",1.7885,1.7885,1.7661,1.7661,842816.0],["1996-03-21",1.7438,1.8779,1.7438,1.8555,1971406.0],["1996-03-22",1.9002,1.945,1.8779,1.9226,154059.0],["1996-03-25",1.9226,1.9226,1.8332,1.8779,954931.0],["1996-03-26",1.8779,1.945,1.8555,1.945,54881.0],["1996-03-27",1.9002,2.012,1.8779,1.9226,397104.0],["1996-03-28",1.945,2.0344,1.8779,1.9897,310470.0],["1996-03-29",1.9673,1.9673,1.8779,1.9226,213252.0],["1996-04-01",1.9002,1.9226,1.8779,1.9226,130931.0],["1996-04-02",1.9002,1.9673,1.8779,1.945,178363.0],["1996-04-03",1.9226,1.9226,1.8555,1.8779,128186.0],["1996-04-04",1.8555,1.8779,1.8332,1.8779,85850.0],["1996-04-08",1.8555,1.8555,1.7885,1.8332,255197.0],["1996-04-09",1.8555,1.8555,1.8108,1.8108,457865.0],["1996-04-10",1.8108,1.8108,1.7661,1.7661,92514.0],["1996-04-11",1.7438,1.7885,1.6543,1.6767,565275.0],["1996-04-12",1.6767,1.7438,1.6767,1.7438,499026.0],["1996-04-15",1.7438,1.8108,1.7438,1.8108,297926.0],["1996-04-16",1.8332,1.8555,1.7438,1.7661,136811.0],["1996-04-17",1.7661,1.8108,1.7661,1.7661,208156.0],["1996-04-18",1.7661,1.8332,1.7661,1.8108,147003.0],["1996-04-19",1.8332,1.8332,1.7885,1.8108,124266.0],["1996-04-22",1.8108,1.8332,1.7885,1.7885,54489.0],["1996-04-23",1.8108,1.8332,1.7885,1.7885,402592.0],["1996-04-24",1.7885,1.7885,1.7214,1.7661,306550.0],["1996-04-25",1.7661,1.7661,1.7214,1.7214,141515.0],["1996-04-26",1.7214,1.7438,1.699,1.7438,328894.0],["1996-04-29",1.7214,1.7885,1.7214,1.7885,116426.0],["1996-04-30",1.7661,1.7885,1.7661,1.7885,317526.0],["1996-05-01",1.7885,1.8332,1.7885,1.8108,56841.0],["1996-05-02",1.7885,1.7885,1.699,1.7214,87418.0],["1996-05-03",1.7214,1.7661,1.699,1.699,332814.0],["1996-05-06",1.666,1.7625,1.666,1.7625,242827.0],["1996-05-07",1.7867,1.7867,1.7384,1.7867,51905.0],["1996-05-08",1.7625,1.9074,1.7384,1.8833,108891.0],["1996-05-09",1.835,1.835,1.7867,1.7867,311428.0],["1996-05-10",1.8108,1.8108,1.7867,1.8108,233753.0],["1996-05-13",1.7867,1.8108,1.7625,1.8108,268961.0],["1996-05-14",1.8108,2.0764,1.8108,2.0523,992723.0],["1996-05-15",2.0281,2.0523,2.004,2.0281,530662.0],["1996-05-16",2.004,2.0281,2.004,2.0281,56623.0],["1996-05-17",2.004,2.0281,2.004,2.004,444275.0],["1996-05-20",2.004,2.0764,2.004,2.0523,606886.0],["1996-05-21",2.0523,2.0764,2.0281,2.0281,115424.0],["1996-05-22",2.0281,2.0281,1.9798,1.9798,41742.0],["1996-05-23",1.9557,1.9678,1.9315,1.9315,63157.0],["1996-05-24",1.9074,1.9074,1.9074,1.9074,34482.0],["1996-05-28",1.8833,1.8833,1.8591,1.8833,32304.0],["1996-05-29",1.8833,1.9557,1.8833,1.9557,88202.0],["1996-05-30",1.9315,2.004,1.9315,1.9798,41742.0],["1996-05-31",1.9798,2.0281,1.9798,2.0281,26497.0],["1996-06-03",2.004,2.0523,2.004,2.0523,175677.0],["1996-06-04",2.0523,2.0764,2.004,2.004,36660.0],["1996-06-05",2.0281,2.0523,2.004,2.0523,284206.0],["1996-06-06",2.0523,2.0523,2.0281,2.0281,66786.0],["1996-06-07",2.004,2.0281,1.9798,1.9798,33030.0],["1996-06-10",1.9798,1.9798,1.9798,1.9798,30852.0],["1996-06-11",1.9557,1.9798,1.9557,1.9557,47186.0],["1996-06-12",1.9557,1.9557,1.9557,1.9557,124499.0],["1996-06-13",1.9315,2.0523,1.9315,2.004,77676.0],["1996-06-14",1.9798,1.9798,1.9798,1.9798,5445.0],["1996-06-17",1.9798,1.9798,1.9074,1.9315,403260.0],["1996-06-18",1.9315,1.9315,1.8833,1.8833,61705.0],["1996-06-19",1.8591,1.8591,1.835,1.835,45008.0],["1996-06-20",1.835,1.835,1.8108,1.8108,105261.0],["1996-06-21",1.8108,1.8108,1.8108,1.8108,19963.0],["1996-06-24",1.8108,1.8591,1.7867,1.835,352444.0],["1996-06-25",1.8591,1.8833,1.835,1.835,110343.0],["1996-06-26",1.8591,1.8833,1.8108,1.8108,152810.0],["1996-06-27",1.835,1.8833,1.8108,1.8591,182574.0],["1996-06-28",1.8591,2.0281,1.8108,2.0281,606160.0],["1996-07-01",2.004,2.004,1.9074,1.9074,45008.0],["1996-07-02",1.9315,1.9315,1.8833,1.9074,38475.0],["1996-07-03",1.8833,1.9074,1.8591,1.9074,31578.0],["1996-07-05",1.8591,1.8591,1.835,1.8591,38838.0],["1996-07-08",1.835,1.8833,1.835,1.835,58075.0],["1996-07-09",1.835,1.8591,1.835,1.835,51179.0],["1996-07-10",1.8591,1.8833,1.8108,1.835,69327.0],["1996-07-11",1.8591,1.8833,1.835,1.8591,63157.0],["1996-07-12",1.8833,1.8833,1.835,1.8591,14519.0],["1996-07-15",1.8591,1.9315,1.8108,1.835,111069.0],["1996-07-16",1.835,1.8591,1.8108,1.8108,87113.0],["1996-07-17",1.835,1.835,1.8108,1.8108,55897.0],["1996-07-18",1.835,1.9315,1.835,1.8591,51905.0],["1996-07-19",1.8833,1.9074,1.8591,1.8591,17423.0],["1996-07-22",1.835,1.8591,1.835,1.835,26497.0],["1996-07-23",1.8591,1.8591,1.8108,1.8108,62068.0],["1996-07-24",1.7867,1.8108,1.7867,1.8108,77676.0],["1996-07-25",1.835,1.835,1.7867,1.835,29038.0],["1996-07-26",1.8108,1.8108,1.7867,1.7867,42467.0],["1996-07-29",1.7867,1.7867,1.7867,1.7867,10526.0],["1996-07-30",1.7867,1.835,1.7867,1.835,4719.0],["1996-07-31",1.835,1.8591,1.8108,1.8591,178218.0],["1996-08-01",1.8833,1.8833,1.835,1.835,37023.0],["1996-08-02",1.8591,1.9074,1.8591,1.9074,78039.0],["1996-08-05",1.8833,1.8833,1.8591,1.8591,6170.0],["1996-08-06",1.835,1.835,1.7867,1.8108,44282.0],["1996-08-07",1.8108,1.9074,1.8108,1.8591,158981.0],["1996-08-08",1.835,1.8591,1.835,1.8591,11252.0],["1996-08-09",1.8833,1.8833,1.835,1.8833,255531.0],["1996-08-12",1.8591,1.8591,1.8108,1.8108,88928.0],["1996-08-13",1.7867,1.8108,1.7867,1.8108,228671.0],["1996-08-14",1.7867,1.7867,1.7867,1.7867,22504.0],["1996-08-15",1.7867,1.7867,1.7625,1.7867,33030.0],["1996-08-16",1.7625,1.7625,1.7384,1.7625,107439.0],["1996-08-19",1.7384,1.7625,1.7384,1.7384,367326.0],["1996-08-20",1.7625,1.7625,1.7384,1.7384,12341.0],["1996-08-21",1.7625,1.7625,1.7384,1.7384,8348.0],["1996-08-22",1.7384,1.7625,1.7142,1.7142,77313.0],["1996-08-23",1.7142,1.7384,1.7142,1.7142,80216.0],["1996-08-26",1.7384,1.7384,1.666,1.666,552077.0],["1996-08-27",1.666,1.666,1.4969,1.5211,464239.0],["1996-08-28",1.5452,1.5452,1.4487,1.5452,1326655.0],["1996-08-29",1.5452,1.6177,1.5452,1.5694,794904.0],["1996-08-30",1.5694,1.7142,1.5452,1.7142,99454.0],["1996-09-03",1.7384,1.7384,1.6177,1.7384,217782.0],["1996-09-04",1.7142,1.835,1.7142,1.8108,111795.0],["1996-09-05",1.8108,1.8108,1.7384,1.7384,117239.0],["1996-09-06",1.7625,1.7867,1.7384,1.7867,192374.0],["1996-09-09",1.7867,1.8108,1.7625,1.7625,23593.0],["1996-09-10",1.7625,1.7867,1.7142,1.7142,134662.0],["1996-09-11",1.7142,1.7384,1.6901,1.7142,209434.0],["1996-09-12",1.7142,1.7625,1.7142,1.7625,276220.0],["1996-09-13",1.7867,1.835,1.7867,1.8108,647901.0],["1996-09-16",1.8108,1.835,1.7867,1.835,99817.0],["1996-09-17",1.7867,1.8833,1.7867,1.8833,324132.0],["1996-09-18",1.8591,1.8591,1.835,1.8591,214878.0],["1996-09-19",1.8591,1.9074,1.835,1.8591,353170.0],["1996-09-20",1.835,1.9074,1.835,1.9074,165151.0],["1996-09-23",1.9074,1.9074,1.8591,1.8591,98365.0],["1996-09-24",1.8591,1.8591,1.8591,1.8591,132484.0],["1996-09-25",1.8591,1.8833,1.8591,1.8591,57349.0],["1996-09-26",1.8591,1.8833,1.835,1.8833,117239.0],["1996-09-27",1.8591,1.8833,1.8591,1.8833,171322.0],["1996-09-30",1.8591,1.8833,1.835,1.8833,241738.0],["1996-10-01",1.8591,1.8591,1.7625,1.7625,96187.0],["1996-10-02",1.7625,1.8108,1.7625,1.8108,309250.0],["1996-10-03",1.7867,1.835,1.7625,1.835,96550.0],["1996-10-04",1.835,1.8833,1.835,1.8833,82757.0],["1996-10-07",1.9074,1.9074,1.7625,1.7625,445364.0],["1996-10-08",1.7625,1.835,1.7625,1.8108,264968.0],["1996-10-09",1.8108,1.8108,1.7625,1.7625,226130.0],["1996-10-10",1.7867,1.8108,1.7867,1.7867,133936.0],["1996-10-11",1.7867,1.8108,1.7867,1.8108,135025.0],["1996-10-14",1.8108,1.8108,1.7867,1.8108,57349.0],["1996-10-15",1.8108,1.835,1.8108,1.835,52994.0],["1996-10-16",1.835,1.835,1.7867,1.8108,11615.0],["1996-10-17",1.7867,1.7867,1.7625,1.7625,465691.0],["1996-10-18",1.7867,1.8108,1.7867,1.8108,74772.0],["1996-10-21",1.7867,1.8108,1.7867,1.7867,26860.0],["1996-10-22",1.7625,1.7625,1.6901,1.6901,60616.0],["1996-10-23",1.6901,1.7142,1.6901,1.7142,286383.0],["1996-10-24",1.6901,1.9074,1.666,1.8108,165877.0],["1996-10-25",1.835,1.835,1.7384,1.7867,83483.0],["1996-10-28",1.7625,1.7867,1.7384,1.7384,80216.0],["1996-10-29",1.7625,1.8108,1.7142,1.7867,72594.0],["1996-10-30",1.7867,1.7867,1.7384,1.7625,21052.0],["1996-10-31",1.8108,1.8108,1.7384,1.7625,127040.0],["1996-11-01",1.7384,1.7625,1.7142,1.7384,13793.0],["1996-11-04",1.7384,1.8108,1.7384,1.8108,115061.0],["1996-11-05",1.8108,1.8108,1.7867,1.8108,17060.0],["1996-11-06",1.835,1.835,1.7867,1.8108,400356.0],["1996-11-07",1.8108,1.835,1.8108,1.835,91105.0],["1996-11-08",1.835,1.835,1.8108,1.8108,95098.0],["1996-11-11",1.8108,1.835,1.7867,1.8108,107802.0],["1996-11-12",1.8108,1.8108,1.7867,1.7867,118691.0],["1996-11-13",1.8108,1.835,1.8108,1.8108,78402.0],["1996-11-14",1.835,1.8591,1.835,1.8591,271139.0],["1996-11-15",1.835,1.8591,1.835,1.835,136840.0],["1996-11-18",1.835,1.835,1.8108,1.8108,59164.0],["1996-11-19",1.835,1.835,1.7867,1.7867,53357.0],["1996-11-20",1.7867,1.835,1.7867,1.8108,161522.0],["1996-11-21",1.8108,1.835,1.8108,1.835,50453.0],["1996-11-22",1.8108,1.9315,1.8108,1.9315,559337.0],["1996-11-25",1.9315,2.0281,1.9315,2.004,219960.0],["1996-11-26",2.004,2.0281,1.9557,1.9798,245005.0],["1996-11-27",1.9557,1.9798,1.9557,1.9557,108165.0],["1996-11-29",1.9798,2.0281,1.9798,2.0281,66061.0],["1996-12-02",2.0281,2.0764,2.004,2.0764,231938.0],["1996-12-03",2.1006,2.1488,2.0764,2.0764,203263.0],["1996-12-04",2.1006,2.1006,2.0523,2.0523,135751.0],["1996-12-05",2.0523,2.1006,2.0523,2.0523,117239.0],["1996-12-06",2.0281,2.0281,2.004,2.0281,110343.0],["1996-12-09",2.0281,2.0281,2.004,2.0281,224315.0],["1996-12-10",2.0281,2.1006,2.004,2.1006,140106.0],["1996-12-11",2.1971,2.1971,2.0523,2.1006,192011.0],["1996-12-12",2.0764,2.0764,1.9798,1.9798,83483.0],["1996-12-13",2.004,2.0523,2.004,2.0281,409793.0],["1996-12-16",2.0764,2.0764,2.0281,2.0281,132484.0],["1996-12-17",1.9798,2.0523,1.9798,2.0523,78764.0],["1996-12-18",2.0764,2.173,2.0764,2.173,214515.0],["1996-12-19",2.1488,2.1971,2.1488,2.173,171685.0],["1996-12-20",2.1971,2.1971,2.1488,2.1488,221775.0],["1996-12-23",2.173,2.173,2.1006,2.1006,53720.0],["1996-12-24",2.0764,2.0764,2.0523,2.0523,32667.0],["1996-12-26",2.0281,2.1488,2.0281,2.1006,98002.0],["1996-12-27",2.1006,2.1247,2.0764,2.0764,32667.0],["1996-12-30",2.1006,2.1006,2.004,2.004,47912.0],["1996-12-31",1.9798,2.1006,1.9798,2.1006,160070.0],["1997-01-02",2.0764,2.0764,2.0523,2.0523,197456.0],["1997-01-03",2.0764,2.0885,2.0281,2.0281,647901.0],["1997-01-06",2.0523,2.0523,2.0281,2.0523,45008.0],["1997-01-07",2.0281,2.0523,2.0281,2.0523,143736.0],["1997-01-08",2.0281,2.0764,2.0281,2.0523,509973.0],["1997-01-09",2.0764,2.0764,2.0523,2.0523,36660.0],["1997-01-10",2.0523,2.0764,2.0523,2.0523,159344.0],["1997-01-13",2.0523,2.0523,2.0281,2.0281,151358.0],["1997-01-14",2.0281,2.0281,2.004,2.0281,118328.0],["1997-01-15",2.0281,2.0281,2.004,2.0281,159707.0],["1997-01-16",2.0281,2.0281,2.004,2.004,545544.0],["1997-01-17",2.004,2.0281,2.004,2.004,75498.0],["1997-01-20",2.004,2.0281,2.004,2.0281,123047.0],["1997-01-21",2.0281,2.0281,1.9557,1.9798,185478.0],["1997-01-22",2.004,2.1488,2.004,2.1247,224315.0],["1997-01-23",2.1247,2.1488,2.1006,2.1247,280576.0],["1997-01-24",2.1247,2.1247,2.1247,2.1247,172048.0],["1997-01-27",2.1247,2.1247,2.1247,2.1247,31215.0],["1997-01-28",2.1006,2.173,2.1006,2.1488,256620.0],["1997-01-29",2.1285,2.1285,2.0802,2.1043,123047.0],["1997-01-30",2.5155,2.5155,2.322,2.3462,1027205.0],["1997-01-31",2.3704,2.3704,2.2737,2.2978,173863.0],["1997-02-03",2.2978,2.2978,2.1769,2.2737,95461.0],["1997-02-04",2.2737,2.2737,2.2253,2.2495,178581.0],["1997-02-05",2.2495,2.2737,2.2495,2.2495,86750.0],["1997-02-06",2.2253,2.2253,2.1043,2.2253,107802.0],["1997-02-07",2.2011,2.2253,2.2011,2.2253,87839.0],["1997-02-10",2.2253,2.2737,2.2253,2.2495,86750.0],["1997-02-11",2.2737,2.2737,2.2495,2.2737,133936.0],["1997-02-12",2.2978,2.3946,2.2978,2.3462,232664.0],["1997-02-13",2.4672,2.5155,2.3946,2.443,705614.0],["1997-02-14",2.443,2.4672,2.3946,2.4188,166966.0],["1997-02-18",2.4188,2.443,2.3946,2.4188,333932.0],["1997-02-19",2.4188,2.4188,2.3704,2.3946,129580.0],["1997-02-20",2.3946,2.4188,2.3704,2.3946,393097.0],["1997-02-21",2.4188,2.4672,2.4188,2.443,160070.0],["1997-02-24",2.443,2.443,2.3704,2.3946,156077.0],["1997-02-25",2.3946,2.4672,2.3462,2.4188,163699.0],["1997-02-26",2.443,2.4672,2.322,2.4672,281665.0],["1997-02-27",2.443,2.443,2.4188,2.443,245368.0],["1997-02-28",2.443,2.443,2.3946,2.4188,183300.0],["1997-03-03",2.3704,2.3704,2.2978,2.2978,455527.0],["1997-03-04",2.322,2.322,2.2737,2.2737,152084.0],["1997-03-05",2.2978,2.2978,2.2495,2.2495,295095.0],["1997-03-06",2.2495,2.2495,2.2011,2.2253,223952.0],["1997-03-07",2.2011,2.322,2.2011,2.2978,662057.0],["1997-03-10",2.2011,2.2495,2.1769,2.2253,535018.0],["1997-03-11",2.1527,2.2011,2.1285,2.1285,3793762.0],["1997-03-12",2.1285,2.1769,2.1285,2.1769,1250069.0],["1997-03-13",2.1527,2.1769,2.1285,2.1285,565870.0],["1997-03-14",2.1527,2.1769,2.1285,2.1769,786919.0],["1997-03-17",2.1527,2.1769,2.1285,2.1769,310339.0],["1997-03-18",2.1769,2.2011,2.1527,2.2011,207619.0],["1997-03-19",2.1769,2.2495,2.1769,2.2253,341192.0],["1997-03-20",2.2495,2.322,2.2495,2.2495,587285.0],["1997-03-21",2.2495,2.2495,2.1527,2.1769,229034.0],["1997-03-24",2.1769,2.1769,2.1285,2.1527,181122.0],["1997-03-25",2.1285,2.1527,2.1285,2.1285,529210.0],["1997-03-26",2.1285,2.1285,2.0802,2.1285,764415.0],["1997-03-27",2.1285,2.1285,2.0802,2.0802,378578.0],["1997-03-31",2.1043,2.1043,2.056,2.0802,457705.0],["1997-04-01",2.056,2.0802,2.056,2.0802,242827.0],["1997-04-02",2.056,2.1043,2.0318,2.0802,465691.0],["1997-04-03",2.1285,2.1285,2.0802,2.0802,460246.0],["1997-04-04",2.0802,2.1043,2.0802,2.1043,147366.0],["1997-04-07",2.1043,2.1285,2.1043,2.1285,141921.0],["1997-04-08",2.1043,2.1769,2.1043,2.1285,224315.0],["1997-04-09",2.1769,2.2978,2.1769,2.2011,407615.0],["1997-04-10",2.1769,2.322,2.1285,2.2978,713236.0],["1997-04-11",2.2495,2.2737,2.2253,2.2253,118328.0],["1997-04-14",2.1769,2.2495,2.1769,2.2495,135025.0],["1997-04-15",2.2737,2.2978,2.2737,2.2978,492913.0],["1997-04-16",2.2495,2.2495,2.2253,2.2253,59164.0],["1997-04-17",2.2495,2.3704,2.2495,2.3704,847535.0],["1997-04-18",2.3704,2.4188,2.3704,2.3704,404712.0],["1997-04-21",2.3704,2.3704,2.2737,2.322,109617.0],["1997-04-22",2.322,2.322,2.2253,2.2737,75135.0],["1997-04-23",2.2495,2.2495,2.2253,2.2253,91468.0],["1997-04-24",2.2011,2.2253,2.1043,2.1285,289287.0],["1997-04-25",2.1043,2.1043,1.9834,2.0076,179307.0],["1997-04-28",1.963,1.963,1.8418,1.9145,252627.0],["1997-04-29",1.9388,2.0115,1.9145,1.9388,117602.0],["1997-04-30",1.9145,1.9145,1.8418,1.8903,204352.0],["1997-05-01",1.8903,1.9388,1.8903,1.9145,982197.0],["1997-05-02",1.9145,1.9388,1.9145,1.9388,438105.0],["1997-05-05",1.963,2.0842,1.963,2.0842,189107.0],["1997-05-06",2.0599,2.278,2.0599,2.2296,443912.0],["1997-05-07",1.8418,1.9145,1.7449,1.8903,2161486.0],["1997-05-08",1.8903,1.8903,1.8418,1.8661,920129.0],["1997-05-09",1.8418,1.8418,1.7934,1.8418,505254.0],["1997-05-12",1.8176,1.8418,1.7934,1.8176,518684.0],["1997-05-13",1.8418,1.8903,1.8418,1.8661,612693.0],["1997-05-14",1.8418,1.8661,1.8418,1.8661,190922.0],["1997-05-15",1.8418,1.8418,1.7934,1.8176,744089.0],["1997-05-16",1.7934,1.8661,1.7691,1.8418,638827.0],["1997-05-19",1.8418,1.8418,1.8176,1.8418,169144.0],["1997-05-20",1.8176,1.8176,1.7934,1.8176,256257.0],["1997-05-21",1.7934,1.8418,1.7934,1.7934,123773.0],["1997-05-22",1.8176,1.8176,1.7934,1.7934,64972.0],["1997-05-23",1.7934,1.8176,1.7934,1.8176,468957.0],["1997-05-27",1.7934,1.8661,1.7691,1.8418,355711.0],["1997-05-28",1.8661,1.9145,1.8418,1.8903,658428.0],["1997-05-29",1.8903,1.8903,1.8418,1.8661,140469.0],["1997-05-30",1.8903,1.8903,1.8661,1.8903,346273.0],["1997-06-02",1.8661,1.8903,1.8661,1.8903,175677.0],["1997-06-03",1.8661,1.963,1.8661,1.9388,456979.0],["1997-06-04",2.0115,2.0357,1.9388,2.0115,211249.0],["1997-06-05",1.9872,2.0599,1.963,2.0357,210523.0],["1997-06-06",2.0599,2.0599,2.0115,2.0357,391282.0],["1997-06-09",2.0357,2.0599,2.0115,2.0357,107802.0],["1997-06-10",2.0357,2.0357,2.0115,2.0357,102358.0],["1997-06-11",2.0115,2.0357,1.9872,2.0115,228671.0],["1997-06-12",1.9872,2.0115,1.963,1.9872,99454.0],["1997-06-13",1.9872,2.0115,1.963,2.0115,71505.0],["1997-06-16",2.0115,2.0115,1.963,1.963,45008.0],["1997-06-17",1.9388,2.0115,1.9388,1.9872,180396.0],["1997-06-18",1.9872,2.0115,1.9872,2.0115,43193.0],["1997-06-19",2.0115,2.0115,1.963,2.0115,153536.0],["1997-06-20",1.963,2.0599,1.963,2.0357,675124.0],["1997-06-23",2.0357,2.0599,1.9872,2.0115,261701.0],["1997-06-24",2.0115,2.0115,1.9872,1.9993,73320.0],["1997-06-25",1.9872,1.9993,1.9872,1.9872,141558.0],["1997-06-26",1.9872,1.9872,1.9266,1.9388,99091.0],["1997-06-27",1.9388,1.9872,1.9145,1.963,228308.0],["1997-06-30",1.963,2.0115,1.9388,2.0115,134662.0],["1997-07-01",2.0115,2.0599,1.9751,1.9872,91105.0],["1997-07-02",2.0115,2.0842,1.9993,2.0721,168055.0],["1997-07-03",2.1084,2.1932,2.0963,2.1569,161159.0],["1997-07-07",2.1448,2.2053,2.1448,2.1569,180033.0],["1997-07-08",2.1569,2.2296,2.1326,2.1811,183300.0],["1997-07-09",2.1569,2.1569,2.0721,2.0842,176403.0],["1997-07-10",2.0963,2.1569,2.0721,2.1326,209434.0],["1997-07-11",2.1569,2.1811,2.1326,2.169,54808.0],["1997-07-14",2.2175,2.2175,2.0842,2.1326,289650.0],["1997-07-15",2.1084,2.169,2.1084,2.169,91468.0],["1997-07-16",2.1448,2.2296,2.1448,2.2296,262790.0],["1997-07-17",2.2296,2.2538,2.1326,2.1326,978204.0],["1997-07-18",2.1569,2.2053,2.0842,2.1569,143010.0],["1997-07-21",2.1569,2.1569,2.0963,2.1084,23956.0],["1997-07-22",2.0963,2.1569,2.0963,2.1448,52631.0],["1997-07-23",2.1326,2.1932,2.1326,2.1569,353170.0],["1997-07-24",2.2053,2.2175,2.0963,2.1084,131032.0],["1997-07-25",2.1205,2.1205,2.0963,2.1084,88565.0],["1997-07-28",2.1084,2.1448,2.0599,2.0721,212700.0],["1997-07-29",2.1326,2.1326,2.0599,2.1326,129580.0],["1997-07-30",2.1326,2.1326,2.1084,2.1326,334295.0],["1997-07-31",2.1448,2.3265,2.1448,2.3265,1140815.0],["1997-08-01",2.3265,2.4719,2.3265,2.4719,696539.0],["1997-08-04",2.4598,2.4719,2.4235,2.4235,241375.0],["1997-08-05",2.5204,2.6658,2.5204,2.6294,1063502.0],["1997-08-06",2.6697,2.6819,2.5969,2.6576,427216.0],["1997-08-07",2.6576,2.6576,2.5362,2.5848,340829.0],["1997-08-08",2.5605,2.6212,2.5605,2.5969,232301.0],["1997-08-11",2.5969,2.5969,2.512,2.5484,197456.0],["1997-08-12",2.5241,2.5484,2.4756,2.512,209434.0],["1997-08-13",2.4998,2.512,2.4513,2.4998,235931.0],["1997-08-14",2.4998,2.6455,2.4634,2.5848,345910.0],["1997-08-15",2.5848,2.6212,2.5362,2.5969,69327.0],["1997-08-18",2.5727,2.6455,2.5605,2.6333,503802.0],["1997-08-19",2.6333,2.7304,2.6333,2.7061,207982.0],["1997-08-20",2.7183,2.8639,2.7183,2.8518,436290.0],["1997-08-21",2.8639,2.876,2.8275,2.8275,214152.0],["1997-08-22",2.8032,2.8518,2.7425,2.8275,202900.0],["1997-08-25",2.8154,2.8396,2.7668,2.779,109617.0],["1997-08-26",2.8032,2.8396,2.7304,2.8275,326310.0],["1997-08-27",2.8275,2.8396,2.8154,2.8275,97639.0],["1997-08-28",2.8032,2.8275,2.8032,2.8154,70053.0],["1997-08-29",2.8275,3.0702,2.8154,3.0095,461335.0],["1997-09-02",3.0338,3.1066,2.9974,2.9974,222501.0],["1997-09-03",2.9974,3.0095,2.9367,2.9852,392008.0],["1997-09-04",2.961,3.1187,2.961,3.0945,367689.0],["1997-09-05",3.0945,3.0945,2.9731,2.9731,364422.0],["1997-09-08",3.0095,3.1794,3.0095,3.1309,476580.0],["1997-09-09",3.0945,3.1915,3.0702,3.143,173500.0],["1997-09-10",3.1794,3.1794,3.0338,3.0945,79127.0],["1997-09-11",3.0823,3.143,3.0338,3.0945,179670.0],["1997-09-12",3.0702,3.1915,3.0702,3.1673,145914.0],["1997-09-15",3.2037,3.3493,3.2037,3.2522,270413.0],["1997-09-16",3.2644,3.2765,3.2158,3.2401,103446.0],["1997-09-17",3.2401,3.2401,3.1551,3.1794,209434.0],["1997-09-18",3.1551,3.1915,3.0581,3.0581,140832.0],["1997-09-19",3.0095,3.1066,2.9974,3.0945,135388.0],["1997-09-22",3.1066,3.1066,3.0581,3.0823,253353.0],["1997-09-23",3.0702,3.0945,3.0459,3.0945,82394.0],["1997-09-24",3.0945,3.1309,3.0581,3.0581,149181.0],["1997-09-25",3.0459,3.0581,2.9488,2.9852,100906.0],["1997-09-26",2.9852,2.9852,2.8518,2.9246,464965.0],["1997-09-29",2.9246,3.0459,2.9246,3.0459,46460.0],["1997-09-30",3.0217,3.0702,3.0217,3.0581,50816.0],["1997-10-01",3.0581,3.143,3.0459,3.0581,58075.0],["1997-10-02",3.0823,3.228,3.0702,3.1794,219597.0],["1997-10-03",3.228,3.2765,3.1066,3.2158,239197.0],["1997-10-06",3.2522,3.3493,3.2522,3.3129,407978.0],["1997-10-07",3.3372,3.3857,3.325,3.3614,118691.0],["1997-10-08",3.325,3.3493,3.2886,3.3372,100543.0],["1997-10-09",3.3857,3.3857,3.2765,3.2765,112884.0],["1997-10-10",3.228,3.3008,3.228,3.2886,186567.0],["1997-10-13",3.2765,3.2765,3.1915,3.2522,354622.0],["1997-10-14",3.2037,3.2522,3.2037,3.2522,200359.0],["1997-10-15",3.2037,3.2765,3.1551,3.2522,72231.0],["1997-10-16",3.2037,3.2158,3.1066,3.1309,227582.0],["1997-10-17",3.1066,3.1309,3.0095,3.0459,124862.0],["1997-10-20",3.0702,3.1673,2.9974,3.1673,35208.0],["1997-10-21",3.2158,3.2644,3.2037,3.228,158981.0],["1997-10-22",3.2401,3.2522,3.2158,3.2522,126677.0],["1997-10-23",3.1794,3.1794,3.0338,3.1187,55171.0],["1997-10-24",3.1309,3.2401,3.1309,3.2401,220686.0],["1997-10-27",3.2401,3.2401,3.1066,3.1066,159344.0],["1997-10-28",3.0581,3.0581,2.961,2.9974,206167.0],["1997-10-29",3.0095,3.2037,2.9367,3.1551,287472.0],["1997-10-30",3.1551,3.1551,2.9246,2.961,87476.0],["1997-10-31",2.9892,3.0135,2.9163,2.9163,117239.0],["1997-11-03",2.9163,3.0621,2.9163,3.0256,187655.0],["1997-11-04",2.9892,3.0499,2.9406,3.0499,60616.0],["1997-11-05",3.0864,3.2686,3.0864,3.22,310702.0],["1997-11-06",3.22,3.3902,3.22,3.2929,100543.0],["1997-11-07",3.2443,3.2808,3.1714,3.1714,182937.0],["1997-11-10",3.1957,3.2565,3.0135,3.0135,123410.0],["1997-11-11",3.0985,3.3172,3.0864,3.2079,275131.0],["1997-11-12",3.2686,3.2808,3.1228,3.1228,170959.0],["1997-11-13",3.1714,3.2322,3.135,3.2079,116150.0],["1997-11-14",3.2443,3.2443,3.1836,3.1957,69690.0],["1997-11-17",3.1714,3.3294,3.1714,3.2929,191648.0],["1997-11-18",3.2929,3.3294,3.2929,3.3051,84209.0],["1997-11-19",3.3051,3.4509,3.2808,3.4145,312880.0],["1997-11-20",3.4145,3.5117,3.4145,3.4752,218871.0],["1997-11-21",3.4995,3.7304,3.4995,3.621,315421.0],["1997-11-24",3.621,3.621,3.378,3.4145,218508.0],["1997-11-25",3.4145,3.4266,3.2929,3.3537,43919.0],["1997-11-26",3.3659,3.4631,3.3537,3.4631,44645.0],["1997-11-28",3.4752,3.4752,3.4631,3.4631,16334.0],["1997-12-01",3.4631,3.4631,3.4509,3.4631,51542.0],["1997-12-02",3.4631,3.5481,3.4631,3.5481,290739.0],["1997-12-03",3.5481,3.7547,3.5481,3.7547,663872.0],["1997-12-04",3.779,3.7911,3.621,3.7182,147729.0],["1997-12-05",3.9127,4.0828,3.7911,3.8883,2090707.0],["1997-12-08",3.864,3.9856,3.864,3.9613,689280.0],["1997-12-09",3.9613,3.9613,3.9005,3.937,174226.0],["1997-12-10",3.8883,3.937,3.8397,3.8762,205441.0],["1997-12-11",3.8762,3.8762,3.6939,3.7304,390919.0],["1997-12-12",3.7182,3.8519,3.6939,3.8519,372770.0],["1997-12-15",3.8033,3.8276,3.5967,3.5967,165877.0],["1997-12-16",3.6089,3.6939,3.6089,3.6939,166240.0],["1997-12-17",3.7425,3.7911,3.7425,3.7911,269324.0],["1997-12-18",3.7911,3.7911,3.7425,3.7425,515417.0],["1997-12-19",3.6453,3.6453,3.2322,3.2929,6953416.0],["1997-12-22",3.3051,3.378,3.3051,3.3172,1523385.0],["1997-12-23",3.3172,3.3172,3.2079,3.22,1184734.0],["1997-12-24",3.2322,3.2322,3.2079,3.2079,501625.0],["1997-12-26",3.22,3.22,3.2079,3.22,378578.0],["1997-12-29",3.2322,3.2808,3.22,3.2808,801801.0],["1997-12-30",3.2808,3.4023,3.2808,3.4023,2116478.0],["1997-12-31",3.4023,3.4023,3.378,3.378,399630.0],["1998-01-02",3.378,3.378,3.3051,3.3172,549900.0],["1998-01-05",3.3172,3.3172,3.22,3.2565,776756.0],["1998-01-06",3.2808,3.3659,3.2808,3.3659,2618829.0],["1998-01-07",3.4023,3.5117,3.4023,3.4631,2432988.0],["1998-01-08",3.4752,3.5603,3.4509,3.5117,1161504.0],["1998-01-09",3.5117,3.536,3.3659,3.4145,663872.0],["1998-01-12",3.4145,3.536,3.3537,3.536,1223209.0],["1998-01-13",3.5481,3.6696,3.5481,3.6696,2415565.0],["1998-01-14",3.6696,3.7668,3.6696,3.7668,3834052.0],["1998-01-15",3.7911,3.864,3.7668,3.7668,2668192.0],["1998-01-16",3.779,3.8033,3.7668,3.7911,1756412.0],["1998-01-20",3.8806,3.9414,3.8562,3.9414,3132068.0],["1998-01-21",3.9414,3.9414,3.8806,3.9049,2492515.0],["1998-01-22",3.8927,3.9171,3.8806,3.9049,941907.0],["1998-01-23",3.9049,3.9171,3.8562,3.8684,2467833.0],["1998-01-26",3.8562,3.8684,3.8198,3.8562,997805.0],["1998-01-27",3.8441,3.8441,3.8076,3.8198,2202502.0],["1998-01-28",3.8198,3.8684,3.8198,3.8562,985464.0],["1998-01-29",3.8441,3.9171,3.8319,3.8927,1991979.0],["1998-01-30",3.9049,3.9049,3.8441,3.8441,558974.0],["1998-02-02",3.8562,3.9171,3.8319,3.9049,1759679.0],["1998-02-03",3.8927,4.063,3.8806,3.9779,2114663.0],["1998-02-04",3.9901,4.1239,3.9536,4.0752,2200324.0],["1998-02-05",4.1239,4.209,3.9292,4.1847,2094337.0],["1998-02-06",4.1969,4.1969,4.0874,4.136,725214.0],["1998-02-09",4.1725,4.2577,4.1604,4.1725,584745.0],["1998-02-10",4.1725,4.2455,4.0874,4.2455,830475.0],["1998-02-11",4.2455,4.2455,4.1482,4.209,1062050.0],["1998-02-12",4.1969,4.282,4.0995,4.2455,900892.0],["1998-02-13",4.2455,4.2577,4.1482,4.2455,712873.0],["1998-02-17",4.2577,4.3428,4.2577,4.3307,654072.0],["1998-02-18",4.355,4.4523,4.3063,4.4523,1296529.0],["1998-02-19",4.428,4.4402,4.3307,4.428,986189.0],["1998-02-20",4.3793,4.3793,4.3185,4.3793,911418.0],["1998-02-23",4.3793,4.4645,4.3063,4.4523,1255513.0],["1998-02-24",4.4645,4.501,4.3793,4.4402,1170578.0],["1998-02-25",4.4402,4.4402,4.355,4.3793,528484.0],["1998-02-26",4.3793,4.4158,4.355,4.4158,802164.0],["1998-02-27",4.4158,4.5983,4.2942,4.5375,1579645.0],["1998-03-02",4.5375,4.5375,4.4645,4.4767,459520.0],["1998-03-03",4.4767,4.4767,4.428,4.4767,459883.0],["1998-03-04",4.4767,4.5131,4.4402,4.5131,1570208.0],["1998-03-05",4.4888,4.501,4.4767,4.4888,757518.0],["1998-03-06",4.4888,4.4888,4.428,4.4645,1312862.0],["1998-03-09",4.4402,4.4523,4.4158,4.4158,527032.0],["1998-03-10",4.428,4.428,4.3428,4.3672,920129.0],["1998-03-11",4.355,4.355,4.3063,4.3307,362244.0],["1998-03-12",4.3185,4.4767,4.3185,4.4767,1023575.0],["1998-03-13",4.501,4.501,4.4645,4.4767,485291.0],["1998-03-16",4.4888,4.5618,4.4888,4.5618,568048.0],["1998-03-17",4.5618,4.5861,4.5131,4.5253,497632.0],["1998-03-18",4.5253,4.5375,4.4523,4.4645,535744.0],["1998-03-19",4.4645,4.4645,4.2942,4.3428,827572.0],["1998-03-20",4.3428,4.3428,4.2699,4.282,557522.0],["1998-03-23",4.2577,4.2577,4.0509,4.1117,1030472.0],["1998-03-24",4.1117,4.1117,4.0144,4.0874,387289.0],["1998-03-25",4.0752,4.1239,4.063,4.1117,601804.0],["1998-03-26",4.1239,4.2455,4.1239,4.2455,1064228.0],["1998-03-27",4.2455,4.2455,4.1725,4.2212,877661.0],["1998-03-30",4.2212,4.2334,4.0874,4.136,750985.0],["1998-03-31",4.1847,4.2698,4.0995,4.1482,1135007.0],["1998-04-01",4.136,4.1604,3.9171,4.0144,1001797.0],["1998-04-02",4.0266,4.1969,4.0144,4.1847,1294351.0],["1998-04-03",4.2334,4.355,4.209,4.2698,1032650.0],["1998-04-06",4.3428,4.355,4.209,4.2212,923759.0],["1998-04-07",4.2698,4.3063,4.0995,4.1117,850802.0],["1998-04-08",4.136,4.209,4.0752,4.1725,1131377.0],["1998-04-09",4.1969,4.2334,4.1847,4.2334,839913.0],["1998-04-13",4.2455,4.2577,4.1482,4.2455,912507.0],["1998-04-14",4.2455,4.2455,4.1725,4.1847,701984.0],["1998-04-15",4.1604,4.1847,4.136,4.1847,541551.0],["1998-04-16",4.1604,4.209,4.1604,4.1847,597449.0],["1998-04-17",4.1847,4.355,4.1725,4.2942,1230105.0],["1998-04-20",4.3063,4.5253,4.3063,4.4158,2937879.0],["1998-04-21",4.428,4.5496,4.4037,4.5253,3425348.0],["1998-04-22",4.5618,4.6713,4.3063,4.4037,4009367.0],["1998-04-23",4.5253,4.5496,4.1847,4.2334,5488832.0],["1998-04-24",4.2577,4.3428,4.0387,4.0752,3002851.0],["1998-04-27",3.7994,3.8116,3.5802,3.6046,5220598.0],["1998-04-28",3.6898,3.7142,3.361,3.4463,4916066.0],["1998-04-29",3.4097,3.6046,3.4097,3.5924,2702675.0],["1998-04-30",3.6898,3.7872,3.5802,3.6046,7262304.0],["1998-05-01",3.6046,3.6289,3.5072,3.568,1711041.0],["1998-05-04",3.5802,3.7872,3.5802,3.7872,1477288.0],["1998-05-05",3.7385,3.7507,3.6776,3.7385,1273662.0],["1998-05-06",3.7142,3.7142,3.6533,3.6898,1058058.0],["1998-05-07",3.6776,3.7263,3.6776,3.6898,845357.0],["1998-05-08",3.6898,3.7263,3.6533,3.6655,867861.0],["1998-05-11",3.702,3.7385,3.6533,3.6655,753889.0],["1998-05-12",3.6411,3.7263,3.6411,3.6533,859150.0],["1998-05-13",3.6898,3.702,3.6533,3.702,956789.0],["1998-05-14",3.6776,3.7142,3.6533,3.6776,822490.0],["1998-05-15",3.702,3.7142,3.6533,3.6655,1492533.0],["1998-05-18",3.6533,3.6898,3.4584,3.4828,1778916.0],["1998-05-19",3.5072,3.6046,3.4341,3.4341,1384005.0],["1998-05-20",3.4097,3.5193,3.3976,3.5193,655161.0],["1998-05-21",3.5193,3.5437,3.4584,3.4706,902343.0],["1998-05-22",3.5193,3.5315,3.2392,3.3245,1357145.0],["1998-05-26",3.4341,3.4584,3.3367,3.3732,1711767.0],["1998-05-27",3.361,3.3732,3.2392,3.361,2534620.0],["1998-05-28",3.361,3.4341,3.3367,3.3976,1116859.0],["1998-05-29",3.4341,3.5315,3.4341,3.5072,1437361.0],["1998-06-01",3.5315,3.5802,3.4584,3.4584,1115044.0],["1998-06-02",3.4706,3.5072,3.4463,3.4706,825394.0],["1998-06-03",3.4584,3.5315,3.4097,3.5315,732836.0],["1998-06-04",3.5193,3.5559,3.495,3.5437,796719.0],["1998-06-05",3.5437,3.7264,3.5437,3.702,1138274.0],["1998-06-08",3.702,3.702,3.6046,3.6289,857335.0],["1998-06-09",3.6046,3.6411,3.5072,3.5193,813053.0],["1998-06-10",3.5072,3.9943,3.5072,3.8359,3758191.0],["1998-06-11",3.8725,3.9455,3.7994,3.909,1230468.0],["1998-06-12",3.8968,3.909,3.8116,3.8725,1170941.0],["1998-06-15",3.8238,3.8725,3.8116,3.8725,1312500.0],["1998-06-16",3.8603,3.9212,3.8603,3.8968,2099418.0],["1998-06-17",3.909,3.9334,3.8238,3.8603,1469303.0],["1998-06-18",3.8359,3.8725,3.8116,3.8603,327762.0],["1998-06-19",3.8847,3.8847,3.7872,3.7994,669317.0],["1998-06-22",3.7751,3.7994,3.7507,3.7994,752437.0],["1998-06-23",3.8481,4.0064,3.8238,4.0064,3118275.0],["1998-06-24",4.0551,4.2378,4.043,4.1891,5205353.0],["1998-06-25",4.2135,4.2378,3.9212,3.9943,1082014.0],["1998-06-26",4.043,4.0673,3.8847,3.9212,603256.0],["1998-06-29",4.0186,4.116,4.0064,4.0673,807971.0],["1998-06-30",4.0673,4.0917,3.9943,4.0673,984738.0],["1998-07-01",4.0917,4.1404,4.0917,4.0917,2760024.0],["1998-07-02",4.1039,4.3109,4.1039,4.2013,1492896.0],["1998-07-06",4.25,4.2987,4.2378,4.25,1449339.0],["1998-07-07",4.2743,4.3352,4.2622,4.3352,1138637.0],["1998-07-08",4.5301,4.6762,4.3596,4.3961,2564020.0],["1998-07-09",4.4448,4.6153,4.4448,4.6153,2021017.0],["1998-07-10",4.6153,4.6275,4.5788,4.6031,621768.0],["1998-07-13",4.6031,4.6518,4.5788,4.6275,1484910.0],["1998-07-14",4.6518,4.7614,4.6397,4.7614,1161867.0],["1998-07-15",4.7614,4.7736,4.664,4.6884,2628266.0],["1998-07-16",4.7249,4.7371,4.6518,4.7006,500173.0],["1998-07-17",4.7249,4.7249,4.6518,4.6518,413060.0],["1998-07-20",4.664,4.7736,4.664,4.7249,928840.0],["1998-07-21",4.7736,4.8589,4.7493,4.7614,1544074.0],["1998-07-22",4.798,4.798,4.3839,4.5057,1248254.0],["1998-07-23",4.5422,4.5544,4.2865,4.2987,888551.0],["1998-07-24",4.2987,4.3231,4.0917,4.2378,1172030.0],["1998-07-27",4.2013,4.3109,4.1404,4.3109,599263.0],["1998-07-28",4.3352,4.3352,4.1769,4.25,724851.0],["1998-07-29",4.2743,4.2865,4.0917,4.1769,436653.0],["1998-07-30",4.2178,4.425,4.2178,4.4006,782926.0],["1998-07-31",4.4006,4.5103,4.1446,4.2178,510699.0],["1998-08-03",4.2178,4.2178,4.1081,4.1324,324132.0],["1998-08-04",4.1081,4.1081,3.7911,3.8643,1070399.0],["1998-08-05",3.8886,4.0106,3.7424,3.7424,842453.0],["1998-08-06",3.7424,4.0471,3.7302,4.0471,837735.0],["1998-08-07",4.1203,4.3397,4.1081,4.2544,870765.0],["1998-08-10",4.3397,4.3397,4.2422,4.2909,579300.0],["1998-08-11",4.1934,4.2665,4.0227,4.2422,588737.0],["1998-08-12",4.2178,4.2787,4.1934,4.2665,307073.0],["1998-08-13",4.2178,4.2544,4.1446,4.2422,388378.0],["1998-08-14",4.1934,4.23,4.1812,4.1934,244279.0],["1998-08-17",4.169,4.169,4.0837,4.1203,494002.0],["1998-08-18",4.1446,4.2787,4.1446,4.2544,883106.0],["1998-08-19",4.2787,4.3031,4.2056,4.2056,607249.0],["1998-08-20",4.2056,4.2178,4.0471,4.0837,388741.0],["1998-08-21",4.0593,4.0959,3.9008,4.0715,1190542.0],["1998-08-24",4.0715,4.1081,3.8643,3.8765,474765.0],["1998-08-25",3.974,4.1446,3.8886,3.9008,1168763.0],["1998-08-26",3.8765,3.9496,3.8521,3.9008,678754.0],["1998-08-27",3.8643,3.8643,3.7058,3.7302,886010.0],["1998-08-28",3.7546,3.7911,3.2548,3.4498,1104155.0],["1998-08-31",3.4132,3.4986,3.0231,3.1207,1529556.0],["1998-09-01",3.1207,3.2913,3.1085,3.267,1188364.0],["1998-09-02",3.267,3.5839,3.267,3.3523,794178.0],["1998-09-03",3.3157,3.3157,3.1938,3.1938,299450.0],["1998-09-04",3.2426,3.2548,3.1816,3.1938,371318.0],["1998-09-08",3.3157,3.4132,3.3157,3.3279,504165.0],["1998-09-09",3.3523,3.3645,3.1329,3.1694,960782.0],["1998-09-10",3.1572,3.1572,3.0353,3.1329,628301.0],["1998-09-11",3.1329,3.2426,3.1207,3.2182,517232.0],["1998-09-14",3.2913,3.5108,3.2791,3.4864,505617.0],["1998-09-15",3.657,3.6936,3.5717,3.657,777482.0],["1998-09-16",3.6448,3.7058,3.5108,3.5108,763326.0],["1998-09-17",3.3645,3.4742,3.3645,3.401,459883.0],["1998-09-18",3.4864,3.4986,3.4132,3.4254,1141904.0],["1998-09-21",3.3767,3.3767,3.2913,3.3035,1242446.0],["1998-09-22",3.3157,3.3279,3.0231,3.1451,1824287.0],["1998-09-23",3.1207,3.2304,3.0353,3.2304,3300486.0],["1998-09-24",3.267,3.401,3.2548,3.2913,728844.0],["1998-09-25",3.3401,3.3401,3.1938,3.3157,762600.0],["1998-09-28",3.3157,3.4132,3.3157,3.3401,426490.0],["1998-09-29",3.3523,3.3523,3.1816,3.2426,867861.0],["1998-09-30",3.2426,3.2426,2.9744,3.1207,1194534.0],["1998-10-01",3.0231,3.0719,2.95,2.95,484565.0],["1998-10-02",2.9744,2.9744,2.7793,2.8159,842090.0],["1998-10-05",2.7672,2.7672,2.5599,2.6087,684198.0],["1998-10-06",2.6331,2.755,2.5843,2.6087,819223.0],["1998-10-07",2.6087,2.6087,2.4258,2.4868,551351.0],["1998-10-08",2.4136,2.4258,2.0723,2.2674,3324079.0],["1998-10-09",2.3161,2.4015,2.3161,2.3893,807971.0],["1998-10-12",2.5112,2.6087,2.3893,2.3893,757155.0],["1998-10-13",2.4502,2.4624,2.4258,2.438,1279832.0],["1998-10-14",2.4057,2.4423,2.3324,2.3691,2694326.0],["1998-10-15",2.3691,2.5522,2.3568,2.54,1327381.0],["1998-10-16",2.5889,2.9308,2.5889,2.9064,2454040.0],["1998-10-19",2.8942,3.0285,2.8087,3.0285,824305.0],["1998-10-20",3.0773,3.5047,3.0773,3.3582,1703418.0],["1998-10-21",3.2849,3.346,3.0895,3.346,883106.0],["1998-10-22",3.346,3.4681,3.2361,3.4437,491824.0],["1998-10-23",3.4437,3.4437,3.3338,3.346,636649.0],["1998-10-26",3.346,3.4193,3.3216,3.346,191285.0],["1998-10-27",3.346,3.3948,3.3216,3.346,611604.0],["1998-10-28",3.3216,3.3216,3.1872,3.1994,673672.0],["1998-10-29",3.1506,3.2239,3.0529,3.0895,485654.0],["1998-10-30",3.114,3.1262,3.1017,3.1017,332481.0],["1998-11-02",3.1262,3.1262,3.0895,3.1262,953885.0],["1998-11-03",3.1262,3.4193,3.1262,3.4193,2031180.0],["1998-11-04",3.4925,3.6146,3.4925,3.6024,1037731.0],["1998-11-05",3.6268,3.6879,3.578,3.5902,1020309.0],["1998-11-06",3.6024,3.6024,3.5047,3.5169,439194.0],["1998-11-09",3.5658,3.578,3.4925,3.5414,580389.0],["1998-11-10",3.5658,3.5658,3.4437,3.5169,482024.0],["1998-11-11",3.4925,3.5047,3.4315,3.4315,521225.0],["1998-11-12",3.4437,3.4681,3.3826,3.3948,226130.0],["1998-11-13",3.4437,3.6635,3.3582,3.3948,1029383.0],["1998-11-16",3.4437,3.5902,3.4437,3.5902,1070399.0],["1998-11-17",3.5658,3.578,3.4803,3.5169,960782.0],["1998-11-18",3.5169,3.5658,3.5047,3.5536,623945.0],["1998-11-19",3.5658,3.7001,3.5658,3.7001,1659862.0],["1998-11-20",3.6879,3.7245,3.6757,3.7001,624308.0],["1998-11-23",3.7245,3.7612,3.6146,3.7001,1068221.0],["1998-11-24",3.6513,3.7368,3.6146,3.7368,1442080.0],["1998-11-25",3.7368,3.7978,3.7245,3.7612,819223.0],["1998-11-27",3.7856,3.81,3.7734,3.7856,213426.0],["1998-11-30",3.7978,3.81,3.6635,3.6879,848624.0],["1998-12-01",3.6635,3.6757,3.5902,3.6268,580026.0],["1998-12-02",3.6268,3.7978,3.6268,3.7123,781837.0],["1998-12-03",3.7368,3.7856,3.7001,3.7612,483476.0],["1998-12-04",3.7856,3.9321,3.7856,3.9321,945537.0],["1998-12-07",3.9077,4.0543,3.9077,3.9688,660605.0],["1998-12-08",4.0054,4.1519,3.9932,4.1153,970219.0],["1998-12-09",4.213,4.2374,3.9932,4.0054,1495799.0],["1998-12-10",3.9932,4.0176,3.8833,4.0176,1213772.0],["1998-12-11",4.0054,4.0543,3.8833,4.0543,356800.0],["1998-12-14",4.042,4.1764,4.0298,4.1031,905973.0],["1998-12-15",4.1764,4.1764,3.9321,4.042,761511.0],["1998-12-16",4.0909,4.1275,3.9077,3.9444,358614.0],["1998-12-17",3.8589,3.9566,3.5292,3.7734,1497251.0],["1998-12-18",3.4681,3.7123,3.4681,3.7123,1497614.0],["1998-12-21",3.7612,4.0298,3.7123,4.0298,684924.0],["1998-12-22",4.0787,4.1275,3.8589,3.8833,842453.0],["1998-12-23",3.8589,3.8955,3.7123,3.7245,692547.0],["1998-12-24",3.7734,3.8711,3.7734,3.8711,308162.0],["1998-12-28",3.9199,4.0054,3.8589,3.8589,423586.0],["1998-12-29",3.9077,4.0176,3.81,3.981,537559.0],["1998-12-30",3.9566,4.1397,3.9566,4.1031,760422.0],["1998-12-31",4.2252,4.4939,4.1519,4.4939,825394.0],["1999-01-04",4.4939,4.4939,4.3107,4.3595,1901963.0],["1999-01-05",4.2985,4.3107,4.2008,4.213,1449702.0],["1999-01-06",4.2619,4.2985,4.2374,4.2863,883106.0],["1999-01-07",4.2863,4.2863,4.1031,4.1642,751711.0],["1999-01-08",4.1397,4.2863,4.1031,4.2863,1063865.0],["1999-01-11",4.2863,4.2863,4.1519,4.213,482387.0],["1999-01-12",4.2985,4.3718,4.2741,4.2863,2122649.0],["1999-01-13",4.1519,4.3351,3.981,4.3351,1035916.0],["1999-01-14",4.3351,4.3595,4.2008,4.2008,647176.0],["1999-01-15",4.2008,4.2741,4.1153,4.213,433749.0],["1999-01-19",4.2374,4.384,4.2008,4.213,673309.0],["1999-01-20",4.3107,4.4939,4.2496,4.2985,2364387.0],["1999-01-21",4.1764,4.1886,4.0909,4.0909,2873633.0],["1999-01-22",4.0787,4.1397,4.0543,4.1031,1309596.0],["1999-01-25",4.0543,4.1031,4.0054,4.0909,1753871.0],["1999-01-26",4.0909,4.1397,4.0543,4.0787,1492896.0],["1999-01-27",4.0543,4.0909,3.981,3.981,846809.0],["1999-01-28",3.9932,4.0298,3.8833,4.0054,723762.0],["1999-01-29",3.981,4.1275,3.9077,4.1275,972034.0],["1999-02-01",4.1764,4.2008,4.0787,4.1153,757155.0],["1999-02-02",4.06,4.0723,3.7665,3.8155,1476562.0],["1999-02-03",3.8644,3.8888,3.632,3.6687,1218127.0],["1999-02-04",3.7176,3.8032,3.5464,3.5464,1577105.0],["1999-02-05",3.5953,3.6932,3.5831,3.632,2745142.0],["1999-02-08",3.5831,3.7054,3.5464,3.6932,447179.0],["1999-02-09",3.6809,3.7788,3.6565,3.7054,378941.0],["1999-02-10",3.7054,3.7176,3.6198,3.6198,528847.0],["1999-02-11",3.6198,3.6932,3.5831,3.6687,990545.0],["1999-02-12",3.6687,3.6687,3.5342,3.5342,533566.0],["1999-02-16",3.5709,3.6198,3.5464,3.5953,268961.0],["1999-02-17",3.5709,3.6198,3.5342,3.5464,810512.0],["1999-02-18",3.5464,3.5464,3.473,3.4853,863869.0],["1999-02-19",3.4853,3.4853,3.3385,3.3508,973123.0],["1999-02-22",3.3508,3.3508,3.2162,3.3141,1142993.0],["1999-02-23",3.363,3.3997,3.2407,3.2652,860602.0],["1999-02-24",3.3141,3.363,3.2774,3.2774,530662.0],["1999-02-25",3.3263,3.363,3.2162,3.2162,1231920.0],["1999-02-26",3.2285,3.2774,3.0817,3.1184,753163.0],["1999-03-01",3.0328,3.1551,2.9839,3.1551,1280195.0],["1999-03-02",3.1551,3.1551,3.0328,3.0695,999256.0],["1999-03-03",3.0817,3.0817,3.0083,3.0573,395274.0],["1999-03-04",3.0817,3.0817,2.9105,2.9961,913233.0],["1999-03-05",3.0328,3.0817,2.8983,3.0206,1384731.0],["1999-03-08",3.045,3.0695,3.0206,3.0206,823942.0],["1999-03-09",3.0083,3.0328,2.9594,2.9839,332118.0],["1999-03-10",2.9594,3.1062,2.9594,3.0328,1112140.0],["1999-03-11",3.0328,3.1918,3.0206,3.1306,802527.0],["1999-03-12",3.1306,3.1795,3.1306,3.1551,666776.0],["1999-03-15",3.1795,3.2651,3.1551,3.1795,924122.0],["1999-03-16",3.1551,3.2285,3.1551,3.204,717229.0],["1999-03-17",3.2162,3.2529,3.2162,3.2407,654435.0],["1999-03-18",3.2652,3.3141,3.2529,3.2896,374948.0],["1999-03-19",3.3997,3.3997,3.2529,3.2652,1043539.0],["1999-03-22",3.2652,3.2652,3.2285,3.2285,560426.0],["1999-03-23",3.204,3.2407,3.1184,3.1184,656976.0],["1999-03-24",3.1184,3.1184,3.0573,3.0939,288924.0],["1999-03-25",3.1306,3.204,3.1062,3.1673,1724108.0],["1999-03-26",3.1795,3.204,3.1429,3.204,525581.0],["1999-03-29",3.1795,3.2774,3.1306,3.1429,985101.0],["1999-03-30",3.1551,3.3141,3.1306,3.2529,708880.0],["1999-03-31",3.3018,3.3018,3.1673,3.2774,1629372.0],["1999-04-01",3.2774,3.3263,3.2529,3.2529,968404.0],["1999-04-05",3.363,3.363,3.1795,3.2774,1063865.0],["1999-04-06",3.2652,3.3141,3.2407,3.2774,471861.0],["1999-04-07",3.2529,3.2529,3.1673,3.204,672220.0],["1999-04-08",3.1795,3.2529,3.1184,3.2162,808334.0],["1999-04-09",3.2529,3.3018,3.1551,3.2774,646450.0],["1999-04-12",3.2652,3.2896,3.1673,3.1673,702347.0],["1999-04-13",3.1673,3.2285,3.1306,3.1429,1456599.0],["1999-04-14",3.1918,3.5586,3.1795,3.5342,2270740.0],["1999-04-15",3.5953,3.8888,3.5586,3.6687,1832999.0],["1999-04-16",3.6809,3.7054,3.5831,3.6198,1303425.0],["1999-04-19",3.6076,3.6932,3.6076,3.6198,2015209.0],["1999-04-20",3.7054,3.8032,3.5709,3.5953,609064.0],["1999-04-21",3.6198,3.7421,3.5953,3.7176,1863851.0],["1999-04-22",3.7543,3.7665,3.6076,3.632,471861.0],["1999-04-23",3.632,3.7176,3.5831,3.6565,644998.0],["1999-04-26",3.6809,3.6932,3.4975,3.5097,929566.0],["1999-04-27",3.5097,3.6198,3.5097,3.5953,512514.0],["1999-04-28",3.5709,3.6932,3.5586,3.6565,468231.0],["1999-04-29",3.6687,3.7665,3.6443,3.7299,999982.0],["1999-04-30",3.7299,3.8399,3.7299,3.791,1173119.0],["1999-05-03",3.7543,3.8521,3.7054,3.791,2025010.0],["1999-05-04",3.7969,3.8581,3.6621,3.6989,1060961.0],["1999-05-05",3.7111,3.7234,3.5274,3.7234,920492.0],["1999-05-06",3.7601,3.7724,3.6866,3.6866,469683.0],["1999-05-07",3.6499,3.7724,3.6254,3.7356,469683.0],["1999-05-10",3.7356,3.8581,3.7356,3.7846,715414.0],["1999-05-11",3.7969,3.9194,3.7479,3.7969,1673655.0],["1999-05-12",3.8459,3.8459,3.7234,3.8214,958967.0],["1999-05-13",3.8704,3.8826,3.7724,3.8459,999619.0],["1999-05-14",3.8214,3.8214,3.6499,3.6499,793815.0],["1999-05-17",3.6499,3.6499,3.4539,3.5274,601804.0],["1999-05-18",3.5029,3.6009,3.4907,3.5152,659879.0],["1999-05-19",3.5152,3.5152,3.3559,3.3927,1368760.0],["1999-05-20",3.3927,3.4294,3.3559,3.4049,976389.0],["1999-05-21",3.4172,3.4662,3.3804,3.4172,680569.0],["1999-05-24",3.4662,3.5029,3.4294,3.4784,707066.0],["1999-05-25",3.4294,3.4907,3.3927,3.3927,349540.0],["1999-05-26",3.4294,3.4417,3.3315,3.3682,771311.0],["1999-05-27",3.3804,3.3804,3.2335,3.2335,628664.0],["1999-05-28",3.258,3.3437,3.2335,3.3315,1613402.0],["1999-06-01",3.2825,3.3315,3.258,3.307,526669.0],["1999-06-02",3.258,3.4172,3.258,3.3804,899803.0],["1999-06-03",3.3927,3.5274,3.3682,3.5274,1136096.0],["1999-06-04",3.4662,3.5274,3.4539,3.5274,430119.0],["1999-06-07",3.4907,3.5152,3.4294,3.4907,501262.0],["1999-06-08",3.5274,3.5397,3.4417,3.4999,591278.0],["1999-06-09",3.4662,3.4662,3.3927,3.4049,1152067.0],["1999-06-10",3.4172,3.4172,3.2702,3.307,306347.0],["1999-06-11",3.356,3.3682,3.2702,3.2702,385111.0],["1999-06-14",3.2457,3.258,3.1355,3.1477,1350611.0],["1999-06-15",3.0865,3.111,3.013,3.0375,2570191.0],["1999-06-16",3.1355,3.2702,3.1232,3.2702,2201776.0],["1999-06-17",3.2825,3.3682,3.2457,3.356,2091796.0],["1999-06-18",3.3315,3.3315,3.1355,3.1967,892180.0],["1999-06-21",3.1967,3.3192,3.1967,3.3192,239923.0],["1999-06-22",3.2702,3.356,3.2212,3.3192,1241357.0],["1999-06-23",3.2947,3.3192,3.209,3.2335,221049.0],["1999-06-24",3.258,3.2702,3.1477,3.1477,463876.0],["1999-06-25",3.16,3.2212,3.1477,3.1477,776393.0],["1999-06-28",3.2457,3.307,3.209,3.2457,548811.0],["1999-06-29",3.2457,3.258,3.16,3.16,861328.0],["1999-06-30",3.1722,3.258,3.0742,3.258,1742619.0],["1999-07-01",3.2825,3.3927,3.2825,3.3192,1394894.0],["1999-07-02",3.3804,3.4294,3.3682,3.3804,488195.0],["1999-07-06",3.4294,3.4417,3.3315,3.3315,467505.0],["1999-07-07",3.3315,3.3559,3.2947,3.3315,651168.0],["1999-07-08",3.3192,3.4172,3.307,3.3682,603619.0],["1999-07-09",3.3804,3.4417,3.3192,3.4417,809060.0],["1999-07-12",3.4294,3.4294,3.3192,3.3315,543366.0],["1999-07-13",3.356,3.3682,3.2825,3.2947,799260.0],["1999-07-14",3.3315,3.4172,3.3192,3.4049,729207.0],["1999-07-15",3.4172,3.4172,3.3192,3.3437,687102.0],["1999-07-16",3.3437,3.3682,3.2947,3.3437,325221.0],["1999-07-19",3.3437,3.3804,3.307,3.3315,380393.0],["1999-07-20",3.3437,3.3804,3.2825,3.2947,762237.0],["1999-07-21",3.307,3.3192,3.1722,3.2335,670769.0],["1999-07-22",3.2335,3.258,3.1355,3.1722,992360.0],["1999-07-23",3.1845,3.209,3.1477,3.1477,317962.0],["1999-07-26",3.1355,3.1355,3.062,3.0987,590189.0],["1999-07-27",3.0987,3.209,3.0987,3.1477,917588.0],["1999-07-28",3.16,3.1722,3.1355,3.16,447905.0],["1999-07-29",3.1355,3.1845,3.1232,3.1477,544818.0],["1999-07-30",3.1477,3.1845,3.1355,3.1845,275131.0],["1999-08-02",3.1722,3.2457,3.1477,3.209,497269.0],["1999-08-03",3.2212,3.258,3.1477,3.2335,558611.0],["1999-08-04",3.2335,3.2457,3.1845,3.1967,523766.0],["1999-08-05",3.1967,3.1967,3.062,3.0865,419230.0],["1999-08-06",3.0742,3.1232,3.0375,3.0375,463876.0],["1999-08-09",3.0434,3.0802,2.982,2.982,542640.0],["1999-08-10",2.9943,2.9943,2.847,2.8839,682021.0],["1999-08-11",2.8961,2.9084,2.847,2.9084,533929.0],["1999-08-12",2.8839,2.9207,2.8593,2.8839,189833.0],["1999-08-13",2.9084,2.9452,2.8839,2.8839,418504.0],["1999-08-16",2.9084,2.9084,2.847,2.8839,288561.0],["1999-08-17",2.8961,2.9084,2.8593,2.8961,348088.0],["1999-08-18",2.8716,2.9452,2.847,2.9084,762963.0],["1999-08-19",2.8961,2.9084,2.7243,2.8348,4652912.0],["1999-08-20",2.847,2.8961,2.8225,2.8716,758244.0],["1999-08-23",2.847,2.9329,2.847,2.9207,274042.0],["1999-08-24",2.8961,2.9575,2.8716,2.9452,1059146.0],["1999-08-25",2.9207,3.0311,2.9207,2.9329,793815.0],["1999-08-26",2.9329,2.982,2.9084,2.9452,784378.0],["1999-08-27",2.9452,2.9452,2.9207,2.9329,545907.0],["1999-08-30",2.9207,2.9329,2.8961,2.9084,293643.0],["1999-08-31",2.9084,2.9207,2.7611,2.8593,1283462.0],["1999-09-01",2.8839,2.9084,2.8348,2.8961,385837.0],["1999-09-02",2.8716,2.8961,2.8225,2.8961,377489.0],["1999-09-03",2.9207,2.982,2.8839,2.9575,829386.0],["1999-09-07",2.9698,2.9698,2.8961,2.9452,891091.0],["1999-09-08",2.9207,2.9207,2.8225,2.8716,646813.0],["1999-09-09",2.8716,2.8716,2.663,2.7857,1317218.0],["1999-09-10",2.8102,2.8348,2.7366,2.7489,1326655.0],["1999-09-13",2.7489,2.798,2.7243,2.7489,1138637.0],["1999-09-14",2.7734,2.8102,2.7489,2.7857,777845.0],["1999-09-15",2.7857,2.8348,2.7734,2.798,1115770.0],["1999-09-16",2.7857,2.8225,2.7734,2.7857,950255.0],["1999-09-17",2.7857,2.8348,2.7734,2.7857,879476.0],["1999-09-20",2.798,2.8348,2.7611,2.7857,2036988.0],["1999-09-21",2.7611,2.7673,2.7243,2.7489,1042450.0],["1999-09-22",2.7489,2.7489,2.6998,2.6998,1850784.0],["1999-09-23",2.7121,2.7121,2.4543,2.4912,944448.0],["1999-09-24",2.4666,2.5648,2.4666,2.4912,1026479.0],["1999-09-27",2.5034,2.528,2.4789,2.4912,829023.0],["1999-09-28",2.4666,2.4666,2.3807,2.4421,631568.0],["1999-09-29",2.4175,2.5034,2.4175,2.4912,865320.0],["1999-09-30",2.4912,2.5525,2.4666,2.5403,1267854.0],["1999-10-01",2.5157,2.5157,2.3562,2.4298,564418.0],["1999-10-04",2.4298,2.5034,2.393,2.5034,326310.0],["1999-10-05",2.5034,2.5034,2.3439,2.3562,916136.0],["1999-10-06",2.3684,2.393,2.3316,2.3807,643183.0],["1999-10-07",2.3807,2.3807,2.3439,2.3562,224315.0],["1999-10-08",2.3562,2.3684,2.3316,2.3562,111069.0],["1999-10-11",2.3562,2.4298,2.3562,2.4298,437379.0],["1999-10-12",2.4053,2.4053,2.3071,2.3194,500173.0],["1999-10-13",2.3316,2.3562,2.2335,2.2703,752437.0],["1999-10-14",2.2948,2.2948,2.1721,2.258,867135.0],["1999-10-15",2.258,2.258,2.1476,2.1721,1157874.0],["1999-10-18",2.1598,2.1598,2.0739,2.1598,924485.0],["1999-10-19",2.178,2.178,2.1288,2.1657,674035.0],["1999-10-20",2.1657,2.1657,1.9688,2.0796,1067858.0],["1999-10-21",2.0796,2.0919,2.0181,2.0304,559700.0],["1999-10-22",2.0919,2.1534,2.0796,2.1411,763326.0],["1999-10-25",2.1411,2.1534,2.055,2.1288,1217401.0],["1999-10-26",2.1534,2.2519,2.1534,2.1903,1452606.0],["1999-10-27",2.1903,2.2765,2.178,2.2642,859513.0],["1999-10-28",2.3626,2.3872,2.2888,2.3134,1807228.0],["1999-10-29",2.2642,2.3872,2.215,2.3257,1850421.0],["1999-11-01",2.4611,2.6333,2.4118,2.5841,2178546.0],["1999-11-02",2.5841,2.781,2.5841,2.7564,1903415.0],["1999-11-03",2.7687,2.7687,2.7072,2.7441,987641.0],["1999-11-04",2.8056,2.8056,2.6949,2.6949,1104155.0],["1999-11-05",2.8056,2.9164,2.8056,2.8548,1466036.0],["1999-11-08",2.8671,2.8794,2.7933,2.8671,958967.0],["1999-11-09",2.9164,2.9164,2.6949,2.6949,1115770.0],["1999-11-10",2.7195,2.7441,2.6826,2.6826,1052613.0],["1999-11-11",2.7195,2.7687,2.6949,2.7195,927388.0],["1999-11-12",2.7441,2.7564,2.6579,2.6702,927025.0],["1999-11-15",2.7441,2.7441,2.6703,2.7318,1156785.0],["1999-11-16",2.7564,2.9779,2.7441,2.9779,1278743.0],["1999-11-17",2.9902,2.9902,2.8425,2.9041,746629.0],["1999-11-18",2.9041,2.941,2.8917,2.9287,738644.0],["1999-11-19",2.941,2.9779,2.8917,2.9779,836646.0],["1999-11-22",3.0517,3.064,2.9287,2.941,710695.0],["1999-11-23",2.9533,2.9533,2.781,2.8179,800712.0],["1999-11-24",2.8179,2.8794,2.781,2.8302,631205.0],["1999-11-26",2.8056,2.8671,2.8056,2.8425,184026.0],["1999-11-29",2.8917,2.8917,2.7318,2.7564,933196.0],["1999-11-30",2.7687,2.781,2.6703,2.7072,920855.0],["1999-12-01",2.7195,2.7195,2.6333,2.6456,911781.0],["1999-12-02",2.6579,2.6949,2.6333,2.6949,1162230.0],["1999-12-03",2.781,2.7933,2.7441,2.7933,958241.0],["1999-12-06",2.8056,2.8425,2.781,2.8302,1041724.0],["1999-12-07",2.8302,2.8302,2.7687,2.7687,469320.0],["1999-12-08",2.8425,2.8671,2.6703,2.6826,642094.0],["1999-12-09",2.781,2.781,2.6333,2.6333,424675.0],["1999-12-10",2.6456,2.6456,2.498,2.5595,1329559.0],["1999-12-13",2.6579,2.6579,2.5103,2.5349,734288.0],["1999-12-14",2.4734,2.5718,2.4488,2.4488,869676.0],["1999-12-15",2.4488,2.5226,2.3872,2.5226,921581.0],["1999-12-16",2.498,2.5349,2.3749,2.3872,1364404.0],["1999-12-17",2.4118,2.4118,2.3134,2.3626,1299070.0],["1999-12-20",2.3749,2.4611,2.3626,2.4118,1048257.0],["1999-12-21",2.3872,2.4488,2.3503,2.4365,1170215.0],["1999-12-22",2.4488,2.4488,2.338,2.3503,821764.0],["1999-12-23",2.3503,2.4734,2.338,2.4118,1078747.0],["1999-12-27",2.5349,2.5349,2.4611,2.4611,1196349.0],["1999-12-28",2.4611,2.5226,2.4611,2.4857,762600.0],["1999-12-29",2.4857,2.5718,2.4734,2.5472,815957.0],["1999-12-30",2.5349,2.7564,2.5349,2.5841,753889.0],["1999-12-31",2.6333,2.7564,2.621,2.7195,271139.0],["2000-01-03",2.7195,2.7195,2.5841,2.6087,840276.0],["2000-01-04",2.6333,2.6333,2.4118,2.5103,568774.0],["2000-01-05",2.5226,2.5595,2.498,2.5472,502350.0],["2000-01-06",2.5349,2.5349,2.4118,2.4118,2483804.0],["2000-01-07",2.4364,2.5349,2.4241,2.498,684924.0],["2000-01-10",2.498,2.5472,2.4488,2.5472,581841.0],["2000-01-11",2.5472,2.5472,2.3749,2.3872,2928805.0],["2000-01-12",2.3872,2.4118,2.3503,2.3626,1210505.0],["2000-01-13",2.4118,2.4241,2.3503,2.3872,1182556.0],["2000-01-14",2.3995,2.498,2.338,2.498,972034.0],["2000-01-18",2.3872,2.3995,2.338,2.3749,883469.0],["2000-01-19",2.4118,2.4118,2.2888,2.3134,783289.0],["2000-01-20",2.338,2.338,2.2396,2.3134,1254061.0],["2000-01-21",2.3134,2.3134,2.2273,2.2888,1132103.0],["2000-01-24",2.3749,2.3872,2.2642,2.2888,1783272.0],["2000-01-25",2.3134,2.3134,2.1411,2.1657,1065680.0],["2000-01-26",2.1903,2.2642,2.1903,2.2026,1168037.0],["2000-01-27",2.215,2.2888,2.215,2.2273,1121214.0],["2000-01-28",2.215,2.2396,2.1903,2.1903,1064954.0],["2000-01-31",2.3626,2.3626,2.2396,2.2888,1476562.0],["2000-02-01",2.3011,2.3011,2.2273,2.2519,1028657.0],["2000-02-02",2.338,2.338,2.2519,2.2888,1501970.0],["2000-02-03",2.309,2.4572,2.309,2.4078,2116841.0],["2000-02-04",2.4943,2.4943,2.3831,2.3955,895810.0],["2000-02-07",2.4449,2.4449,2.3955,2.4325,1001434.0],["2000-02-08",2.4325,2.5189,2.4202,2.4449,1262047.0],["2000-02-09",2.556,2.5683,2.4449,2.4572,766230.0],["2000-02-10",2.6301,2.6301,2.4325,2.4449,1729915.0],["2000-02-11",2.4449,2.4449,2.3461,2.3831,681295.0],["2000-02-14",2.3831,2.4943,2.3831,2.4572,874395.0],["2000-02-15",2.4696,2.4943,2.4202,2.4572,1096169.0],["2000-02-16",2.4696,2.4696,2.309,2.309,1053702.0],["2000-02-17",2.4078,2.4572,2.3461,2.3461,1071124.0],["2000-02-18",2.309,2.3584,2.1979,2.3461,1752782.0],["2000-02-22",2.3461,2.3461,2.2349,2.3214,818860.0],["2000-02-23",2.2843,2.3214,2.2226,2.2596,690006.0],["2000-02-24",2.2473,2.2843,2.1979,2.2103,626849.0],["2000-02-25",2.2596,2.2596,2.2226,2.2226,1208327.0],["2000-02-28",2.2226,2.272,2.1979,2.235,581478.0],["2000-02-29",2.2349,2.2473,2.1979,2.2226,821038.0],["2000-03-01",2.2473,2.3831,2.2473,2.3831,1351700.0],["2000-03-02",2.3708,2.3955,2.3584,2.3831,978204.0],["2000-03-03",2.3831,2.4696,2.3708,2.3955,670769.0],["2000-03-06",2.3955,2.4078,2.2843,2.3461,303080.0],["2000-03-07",2.3214,2.3337,2.235,2.235,831201.0],["2000-03-08",2.2226,2.2843,2.2226,2.2596,743726.0],["2000-03-09",2.2843,2.3584,2.272,2.3584,467142.0],["2000-03-10",2.3214,2.3337,2.2596,2.2843,473313.0],["2000-03-13",2.2473,2.3708,2.2473,2.2843,618864.0],["2000-03-14",2.3337,2.3337,2.2226,2.2226,1324478.0],["2000-03-15",2.235,2.4696,2.235,2.3831,817045.0],["2000-03-16",2.4943,2.7783,2.4943,2.7165,3455111.0],["2000-03-17",2.6548,2.7042,2.6177,2.6424,958967.0],["2000-03-20",2.6548,2.7165,2.6424,2.6671,554981.0],["2000-03-21",2.6177,2.6548,2.5683,2.6424,888914.0],["2000-03-22",2.6548,2.6671,2.5313,2.593,964774.0],["2000-03-23",2.6054,2.7659,2.593,2.6918,1295440.0],["2000-03-24",2.7165,2.7659,2.6548,2.6548,672583.0],["2000-03-27",2.6548,2.6671,2.5683,2.6177,899803.0],["2000-03-28",2.5436,2.6054,2.5189,2.5683,596723.0],["2000-03-29",2.5683,2.6177,2.4819,2.5189,1022849.0],["2000-03-30",2.5066,2.7659,2.4819,2.6424,2905575.0],["2000-03-31",2.5683,2.6054,2.556,2.5807,827572.0],["2000-04-03",2.556,2.6548,2.5436,2.6177,839913.0],["2000-04-04",2.593,2.6548,2.4696,2.5683,1194171.0],["2000-04-05",2.5066,2.7289,2.4943,2.5683,1660225.0],["2000-04-06",2.6177,2.6671,2.5683,2.6424,523766.0],["2000-04-07",2.6548,2.7536,2.6548,2.6795,944085.0],["2000-04-10",2.6671,2.7536,2.593,2.6054,628301.0],["2000-04-11",2.5807,2.6548,2.5683,2.593,409067.0],["2000-04-12",2.593,2.7042,2.5807,2.6548,875484.0],["2000-04-13",2.6301,2.7042,2.6054,2.7042,1713581.0],["2000-04-14",2.6054,2.6301,2.4449,2.4943,1470754.0],["2000-04-17",2.4696,2.4696,2.4078,2.4202,1304877.0],["2000-04-18",2.4325,2.556,2.4202,2.5189,1028657.0],["2000-04-19",2.5189,2.5313,2.4449,2.5189,405075.0],["2000-04-20",2.5189,2.5189,2.4078,2.4078,611967.0],["2000-04-24",2.4449,2.5683,2.4325,2.5313,1029020.0],["2000-04-25",2.5436,2.6548,2.5066,2.5807,1022849.0],["2000-04-26",2.5807,2.6424,2.5807,2.6054,757155.0],["2000-04-27",2.6054,2.6301,2.5683,2.6177,671132.0],["2000-04-28",2.6301,2.6301,2.4943,2.556,565507.0],["2000-05-01",2.6054,2.6054,2.556,2.5683,1172756.0],["2000-05-02",2.5683,2.6918,2.556,2.593,1048983.0],["2000-05-03",2.6054,2.6424,2.5066,2.5313,687828.0],["2000-05-04",2.556,2.6054,2.556,2.6054,532840.0],["2000-05-05",2.6548,2.7659,2.6054,2.7659,2368379.0],["2000-05-08",2.8153,2.8153,2.6795,2.7165,830475.0],["2000-05-09",2.6918,2.8894,2.6918,2.8029,999619.0],["2000-05-10",2.8153,2.84,2.6301,2.6424,427942.0],["2000-05-11",2.6627,2.737,2.638,2.737,457342.0],["2000-05-12",2.7123,2.8733,2.7123,2.8361,815594.0],["2000-05-15",2.8237,2.8485,2.7866,2.8114,303806.0],["2000-05-16",2.8609,2.8857,2.8114,2.8485,500173.0],["2000-05-17",2.8361,2.8733,2.7123,2.7494,634109.0],["2000-05-18",2.7247,2.7494,2.6504,2.6504,476580.0],["2000-05-19",2.6504,2.6751,2.5513,2.5637,779297.0],["2000-05-22",2.5017,2.576,2.4894,2.5389,844994.0],["2000-05-23",2.5141,2.5884,2.5017,2.5141,689643.0],["2000-05-24",2.5141,2.576,2.5017,2.576,545181.0],["2000-05-25",2.5637,2.6256,2.5637,2.6008,468957.0],["2000-05-26",2.6008,2.6008,2.5265,2.6008,740459.0],["2000-05-30",2.576,2.638,2.576,2.6256,353533.0],["2000-05-31",2.6008,2.6256,2.576,2.5884,403986.0],["2000-06-01",2.576,2.638,2.576,2.6008,554981.0],["2000-06-02",2.7123,2.7866,2.6875,2.7866,857698.0],["2000-06-05",2.7742,2.7866,2.6751,2.7123,386200.0],["2000-06-06",2.7123,2.7618,2.7123,2.737,284206.0],["2000-06-07",2.6999,2.7123,2.6627,2.7123,382207.0],["2000-06-08",2.6999,2.7123,2.6999,2.6999,333932.0],["2000-06-09",2.7247,2.7494,2.6999,2.7247,124136.0],["2000-06-12",2.7247,2.7618,2.6132,2.6256,774941.0],["2000-06-13",2.6008,2.6751,2.6008,2.6751,445727.0],["2000-06-14",2.6999,2.7123,2.6751,2.6875,282391.0],["2000-06-15",2.638,2.6751,2.6008,2.638,741911.0],["2000-06-16",2.6627,2.737,2.638,2.7247,830838.0],["2000-06-19",2.7247,2.737,2.6751,2.7247,271139.0],["2000-06-20",2.7247,2.7247,2.638,2.6504,445364.0],["2000-06-21",2.7123,2.7123,2.6504,2.6751,786556.0],["2000-06-22",2.6875,2.6875,2.6256,2.6256,393459.0],["2000-06-23",2.6132,2.6256,2.576,2.6008,747718.0],["2000-06-26",2.6256,2.6751,2.6256,2.6504,321954.0],["2000-06-27",2.6504,2.7618,2.638,2.737,471861.0],["2000-06-28",2.737,2.7494,2.7123,2.7123,399267.0],["2000-06-29",2.6999,2.8485,2.6999,2.7742,682747.0],["2000-06-30",2.8114,2.8733,2.6875,2.6875,1821020.0],["2000-07-03",2.7247,2.8361,2.7247,2.8237,236656.0],["2000-07-05",2.8361,2.9352,2.8114,2.9228,1027205.0],["2000-07-06",2.9352,2.9847,2.9352,2.9724,870402.0],["2000-07-07",2.9847,3.0219,2.9104,2.9476,645724.0],["2000-07-10",2.8857,2.9724,2.799,2.96,1103792.0],["2000-07-11",2.8609,2.8981,2.8237,2.8485,533566.0],["2000-07-12",2.8609,2.9476,2.8485,2.9228,752074.0],["2000-07-13",2.9228,2.9228,2.7742,2.8237,889277.0],["2000-07-14",2.8485,2.8981,2.799,2.799,394548.0],["2000-07-17",2.8733,2.8981,2.8237,2.8485,415964.0],["2000-07-18",2.8361,2.9476,2.8361,2.8733,542277.0],["2000-07-19",2.8857,2.96,2.8733,2.9476,311065.0],["2000-07-20",2.9352,3.0343,2.9352,3.0095,672946.0],["2000-07-21",3.0591,3.0591,2.9724,3.0343,699806.0],["2000-07-24",3.0467,3.0591,2.9352,2.96,731385.0],["2000-07-25",2.9847,3.0095,2.9228,2.9476,822490.0],["2000-07-26",2.9352,3.0962,2.9352,3.0838,847898.0],["2000-07-27",3.1457,3.1457,3.121,3.121,628664.0],["2000-07-28",3.1334,3.1334,3.0219,3.0343,878387.0],["2000-07-31",3.0095,3.0714,3.0095,3.0714,584382.0],["2000-08-01",3.0714,3.1457,3.0343,3.1457,328488.0],["2000-08-02",3.121,3.1581,3.121,3.1457,377489.0],["2000-08-03",3.1457,3.2201,3.1086,3.2077,601804.0],["2000-08-04",3.2077,3.2572,3.1953,3.2572,466416.0],["2000-08-07",3.3067,3.604,3.282,3.604,1957497.0],["2000-08-08",3.5668,3.8765,3.5668,3.8021,3181069.0],["2000-08-09",3.8145,3.8765,3.6411,3.6411,1517215.0],["2000-08-10",3.6411,3.6411,3.4925,3.5668,675124.0],["2000-08-11",3.5916,3.765,3.5916,3.765,858787.0],["2000-08-14",3.7605,3.8102,3.6985,3.7233,484565.0],["2000-08-15",3.7109,3.7233,3.5992,3.5992,618864.0],["2000-08-16",3.624,3.624,3.5495,3.5992,479120.0],["2000-08-17",3.6364,3.6736,3.5123,3.5868,436653.0],["2000-08-18",3.5744,3.5868,3.4627,3.4999,618864.0],["2000-08-21",3.5371,3.5744,3.5247,3.5619,399267.0],["2000-08-22",3.5619,3.5619,3.4999,3.4999,249723.0],["2000-08-23",3.4999,3.5247,3.413,3.4627,273316.0],["2000-08-24",3.5123,3.5247,3.3634,3.3882,770222.0],["2000-08-25",3.2765,3.413,3.2765,3.3758,883832.0],["2000-08-28",3.4254,3.5992,3.3758,3.5992,918314.0],["2000-08-29",3.5868,3.7853,3.5868,3.7729,1174208.0],["2000-08-30",3.7729,3.8598,3.7109,3.8474,1395257.0],["2000-08-31",3.8722,4.0212,3.8722,3.897,1813398.0],["2000-09-01",3.9715,3.9715,3.8722,3.9219,940455.0],["2000-09-05",3.8226,3.9095,3.8226,3.8846,490010.0],["2000-09-06",3.897,3.9591,3.897,3.9467,311428.0],["2000-09-07",3.9467,4.0584,3.8722,4.0584,1179290.0],["2000-09-08",4.0584,4.0584,3.9715,4.046,1123029.0],["2000-09-11",4.0211,4.108,4.0211,4.108,727755.0],["2000-09-12",4.1701,4.1701,3.9219,3.9343,2107041.0],["2000-09-13",4.0956,4.0956,3.9467,3.9591,897625.0],["2000-09-14",3.9772,4.1395,3.9772,4.0584,812520.0],["2000-09-15",3.9231,3.9772,3.8149,3.8419,1611720.0],["2000-09-18",3.8419,3.8419,3.5173,3.639,1326339.0],["2000-09-19",3.6796,3.6796,3.4902,3.5578,960705.0],["2000-09-20",3.5443,3.6525,3.5173,3.5714,946386.0],["2000-09-21",3.5714,3.5714,3.382,3.5578,966033.0],["2000-09-22",3.4632,3.4902,3.3685,3.4361,1099899.0],["2000-09-25",3.4496,3.7067,3.4496,3.6255,1581417.0],["2000-09-26",3.639,3.6525,3.4767,3.4902,999666.0],["2000-09-27",3.4632,3.5308,3.4632,3.4902,872127.0],["2000-09-28",3.5443,3.6796,3.4361,3.6525,839493.0],["2000-09-29",3.6661,3.7878,3.5984,3.7202,1074591.0],["2000-10-02",3.7878,3.7878,3.5443,3.612,699966.0],["2000-10-03",3.8149,3.896,3.7202,3.7608,1853145.0],["2000-10-04",3.9096,3.9637,3.8149,3.9231,966033.0],["2000-10-05",3.896,3.896,3.8014,3.8419,1539126.0],["2000-10-06",3.8555,3.9502,3.8555,3.8555,1094904.0],["2000-10-09",3.8555,4.0043,3.8555,3.9502,931401.0],["2000-10-10",4.1396,4.1396,3.8825,3.8825,1769229.0],["2000-10-11",3.7337,3.869,3.7337,3.7743,997335.0],["2000-10-12",3.8014,3.8014,3.5308,3.5849,774558.0],["2000-10-13",3.5037,3.7337,3.4902,3.7337,1003662.0],["2000-10-16",3.7337,3.7472,3.6796,3.7067,1155510.0],["2000-10-17",3.6796,3.7202,3.5984,3.639,562437.0],["2000-10-18",3.5799,3.5799,3.3087,3.485,1135863.0],["2000-10-19",3.485,3.7155,3.485,3.5799,732267.0],["2000-10-20",3.5663,3.5799,3.485,3.485,737595.0],["2000-10-23",3.5799,3.5799,3.3901,3.5121,1042956.0],["2000-10-24",3.4714,3.6884,3.4714,3.6748,922743.0],["2000-10-25",3.6613,3.6613,3.5528,3.6206,567099.0],["2000-10-26",3.6206,3.7019,3.6206,3.6884,608391.0],["2000-10-27",3.6341,3.7969,3.6341,3.7833,763902.0],["2000-10-30",3.7155,3.9325,3.7019,3.8647,695970.0],["2000-10-31",3.9053,4.0545,3.8647,4.0138,1003662.0],["2000-11-01",4.0545,4.1087,3.9596,3.9596,1456542.0],["2000-11-02",4.0681,4.2308,4.0138,4.2308,918414.0],["2000-11-03",4.3393,4.3393,4.1223,4.2172,782883.0],["2000-11-06",4.2579,4.2715,4.1765,4.2172,823176.0],["2000-11-07",4.2037,4.285,4.1223,4.1765,578421.0],["2000-11-08",4.2037,4.2579,4.1223,4.1359,619047.0],["2000-11-09",4.1359,4.1765,4.0138,4.1765,424242.0],["2000-11-10",4.2037,4.285,4.0138,4.0138,587745.0],["2000-11-13",4.0681,4.1087,3.946,4.0138,967032.0],["2000-11-14",3.9867,4.1087,3.9867,4.0409,2106891.0],["2000-11-15",4.0274,4.0952,3.9596,4.0816,1744920.0],["2000-11-16",4.0681,4.1765,3.9867,4.0003,1370628.0],["2000-11-17",4.0816,4.1765,4.0681,4.1087,1692306.0],["2000-11-20",4.1223,4.1223,3.9053,4.0409,1268064.0],["2000-11-21",4.0409,4.0409,3.9325,3.946,834831.0],["2000-11-22",3.9189,3.9867,3.9189,3.9731,751248.0],["2000-11-24",4.0274,4.1494,3.9596,4.1494,436230.0],["2000-11-27",4.2308,4.285,4.1223,4.2308,848817.0],["2000-11-28",4.2172,4.2579,4.2037,4.2037,1236762.0],["2000-11-29",4.163,4.3257,4.1494,4.1901,1307025.0],["2000-11-30",4.1765,4.1765,3.9731,4.0274,1466199.0],["2000-12-01",4.0545,4.1087,3.9731,4.0816,865134.0],["2000-12-04",4.1359,4.1359,4.0003,4.0274,1443555.0],["2000-12-05",4.0681,4.3528,4.0681,4.3528,2443221.0],["2000-12-06",4.3393,4.5562,4.2443,4.4206,3232098.0],["2000-12-07",4.5698,4.8681,4.5291,4.8139,4201128.0],["2000-12-08",4.8952,5.4376,4.8817,5.3156,5716278.0],["2000-12-11",5.4376,5.4648,5.3156,5.3292,2964366.0],["2000-12-12",5.3156,5.3292,5.1122,5.1122,1470861.0],["2000-12-13",5.2071,5.2885,5.0037,5.1393,1333998.0],["2000-12-14",5.1529,5.1936,4.7732,4.841,1879119.0],["2000-12-15",4.841,5.058,4.7868,5.0173,1550115.0],["2000-12-18",5.18,5.2885,5.0986,5.1122,1721610.0],["2000-12-19",5.2071,5.302,5.0173,5.0308,1028304.0],["2000-12-20",4.9766,5.0715,4.7868,4.7868,1280052.0],["2000-12-21",4.6783,4.8139,4.6105,4.719,1706292.0],["2000-12-22",4.6783,4.9902,4.6783,4.9088,1001664.0],["2000-12-26",4.9495,5.2478,4.9224,5.2207,1111887.0],["2000-12-27",5.397,5.4105,5.2885,5.397,1767231.0],["2000-12-28",5.397,5.641,5.3834,5.6004,1455543.0],["2000-12-29",5.5732,5.5868,5.2885,5.302,1220445.0],["2001-01-02",5.641,5.641,5.3698,5.519,3022974.0],["2001-01-03",5.4783,5.6953,5.3427,5.6953,1902762.0],["2001-01-04",5.7766,5.858,5.7495,5.7902,3229434.0],["2001-01-05",5.7495,5.7495,5.4241,5.4648,1931733.0],["2001-01-08",5.4648,5.4648,5.2071,5.2342,2616381.0],["2001-01-09",5.2614,5.3292,5.1664,5.1936,2150847.0],["2001-01-10",5.1936,5.2207,5.1529,5.1936,2202462.0],["2001-01-11",5.1936,5.2071,4.8817,5.0851,1518480.0],["2001-01-12",5.1936,5.1936,4.8681,5.0037,2713617.0],["2001-01-16",4.9766,5.2071,4.8817,5.1393,3002994.0],["2001-01-17",5.1936,5.2749,5.0986,5.0986,2843487.0],["2001-01-18",5.2207,5.3834,5.0986,5.2614,1723608.0],["2001-01-19",5.3156,5.4105,4.7461,4.7596,2874456.0],["2001-01-22",4.7732,4.7732,4.502,4.5969,2494170.0],["2001-01-23",4.6511,5.0851,4.6376,5.0444,2421576.0],["2001-01-24",5.0715,5.3292,4.963,5.058,3053277.0],["2001-01-25",5.0715,5.5326,5.058,5.2614,2382282.0],["2001-01-26",5.2342,5.3563,5.0308,5.0308,1338327.0],["2001-01-29",4.8383,4.9902,4.7732,4.7732,2466198.0],["2001-01-30",5.0119,5.0401,4.7472,5.0379,2432898.0],["2001-01-31",5.1203,5.2614,5.0227,5.1051,1533798.0],["2001-02-01",4.9464,5.216,4.9464,5.1747,767565.0],["2001-02-02",5.2182,5.2726,5.0834,5.1138,702963.0],["2001-02-05",5.003,5.303,5.003,5.2617,1382949.0],["2001-02-06",5.2834,5.4248,5.2052,5.403,1950381.0],["2001-02-07",5.3704,5.44,5.3378,5.3921,1205127.0],["2001-02-08",5.4139,5.4574,5.166,5.1965,1056942.0],["2001-02-09",5.2834,5.2834,4.9529,5.0008,1214118.0],["2001-02-12",4.8268,5.1639,4.7834,5.1269,2192805.0],["2001-02-13",5.153,5.3443,5.1269,5.253,1380618.0],["2001-02-14",5.3269,5.3595,5.2073,5.3182,927738.0],["2001-02-15",5.3182,5.49,5.3182,5.3269,1484181.0],["2001-02-16",5.3487,5.3769,5.1943,5.3313,996003.0],["2001-02-20",5.1421,5.2073,5.0138,5.0269,1460538.0],["2001-02-21",5.0312,5.1725,5.0008,5.0334,1454211.0],["2001-02-22",5.0334,5.0399,4.766,4.7747,1190808.0],["2001-02-23",4.779,4.829,4.4572,4.829,2093238.0],["2001-02-26",5.0682,5.0682,4.9138,5.0117,1199133.0],["2001-02-27",5.0051,5.0051,4.8595,4.8638,1433232.0],["2001-02-28",4.9182,4.9899,4.866,4.9573,1080252.0],["2001-03-01",4.7834,4.9573,4.7007,4.9573,1024974.0],["2001-03-02",4.8051,5.103,4.7877,4.9529,1242756.0],["2001-03-05",4.9834,5.0551,4.8986,4.9138,983349.0],["2001-03-06",5.0225,5.0878,4.9573,5.0203,1124541.0],["2001-03-07",5.0682,5.1647,5.0078,5.1502,1244700.0],["2001-03-08",5.1889,5.2975,5.1406,5.2323,1260000.0],["2001-03-09",5.1768,5.1889,4.9596,5.0658,638700.0],["2001-03-12",5.1261,5.1261,4.851,4.8727,516600.0],["2001-03-13",4.8727,4.9475,4.6458,4.7906,792300.0],["2001-03-14",4.6458,4.7158,4.5131,4.5372,697800.0],["2001-03-15",4.67,4.67,4.5252,4.5614,743100.0],["2001-03-16",4.5614,4.5614,4.32,4.3852,1256100.0],["2001-03-19",4.5252,4.67,4.4455,4.6579,1316400.0],["2001-03-20",4.7182,4.9837,4.6579,4.9548,2567100.0],["2001-03-21",4.9451,5.1165,4.9451,4.9741,1779000.0],["2001-03-22",4.9596,5.032,4.682,4.8124,1045200.0],["2001-03-23",4.8703,5.0199,4.8268,5.0151,1077600.0],["2001-03-26",5.0175,5.1261,4.9186,4.9765,1635300.0],["2001-03-27",5.1044,5.1165,4.8992,5.0561,1132200.0],["2001-03-28",5.0561,5.1285,4.9548,5.114,935100.0],["2001-03-29",5.0175,5.3216,4.9958,5.2757,1622400.0],["2001-03-30",5.324,5.353,5.0585,5.1044,1985100.0],["2001-04-02",4.9716,5.1164,4.8992,4.9427,1358400.0],["2001-04-03",5.003,5.003,4.8872,4.9475,1263000.0],["2001-04-04",4.9186,5.0416,4.8751,4.9403,616800.0],["2001-04-05",4.9427,5.1285,4.9427,5.114,1134000.0],["2001-04-06",5.1623,5.2733,4.8317,4.9596,1365900.0],["2001-04-09",4.962,5.0561,4.9354,4.9958,1162800.0],["2001-04-10",5.0682,5.2613,5.0344,5.1937,1113000.0],["2001-04-11",5.1961,5.3095,5.032,5.032,908400.0],["2001-04-12",5.2733,5.2854,5.0537,5.1937,1008900.0],["2001-04-16",5.1913,5.3047,5.1889,5.2251,1123800.0],["2001-04-17",5.2275,5.2492,5.0682,5.1551,701400.0],["2001-04-18",5.0682,5.1889,4.7665,4.9475,5329200.0],["2001-04-19",4.9499,5.2685,4.9499,5.1358,1891500.0],["2001-04-20",5.1358,5.1768,5.0103,5.0247,1821300.0],["2001-04-23",5.0609,5.1092,4.9475,5.0682,1155900.0],["2001-04-24",5.0706,5.394,5.0706,5.3674,1536600.0],["2001-04-25",5.3699,5.7657,5.2637,5.6981,3866700.0],["2001-04-26",6.2025,6.2025,5.8525,5.9394,3119400.0],["2001-04-27",6.0577,6.0939,5.8791,6.0698,1763700.0],["2001-04-30",6.2701,6.2725,5.7536,5.8453,2565300.0],["2001-05-01",5.8525,5.8887,5.5509,5.8163,1623000.0],["2001-05-02",5.9129,5.9732,5.6112,5.7415,1329000.0],["2001-05-03",5.7415,5.7415,5.2492,5.3578,8994600.0],["2001-05-04",5.3578,5.4545,5.1038,5.4425,5515500.0],["2001-05-07",5.5634,5.6843,5.561,5.6239,4332600.0],["2001-05-08",5.723,5.7327,5.5924,5.6795,1551600.0],["2001-05-09",5.6577,5.7061,5.5561,5.6989,953400.0],["2001-05-10",5.6843,5.8029,5.6843,5.7956,1032300.0],["2001-05-11",5.6602,5.7448,5.4908,5.5586,1292700.0],["2001-05-14",5.515,5.515,5.0071,5.3989,2670000.0],["2001-05-15",5.5634,5.5634,5.3457,5.4666,1847700.0],["2001-05-16",5.3747,5.4787,5.1425,5.382,2746500.0],["2001-05-17",5.3844,5.4787,5.2925,5.382,1890600.0],["2001-05-18",5.382,5.5392,5.3796,5.4836,1163400.0],["2001-05-21",5.4739,5.5513,5.2514,5.382,2156400.0],["2001-05-22",5.3796,5.4425,5.2175,5.382,1238100.0],["2001-05-23",5.3578,5.3578,5.1594,5.2369,993300.0],["2001-05-24",5.261,5.3989,5.0312,5.1401,2476500.0],["2001-05-25",5.0917,5.0917,4.9853,5.0748,1725600.0],["2001-05-29",4.6563,4.9224,4.6563,4.903,2391300.0],["2001-05-30",4.9393,4.978,4.8377,4.9079,2109300.0],["2001-05-31",4.9224,5.0192,4.9224,4.9877,3321900.0],["2001-06-01",5.0192,5.4183,4.9563,5.2731,2925900.0],["2001-06-04",5.2369,5.3263,5.2369,5.3094,1043400.0],["2001-06-05",5.3409,5.3554,5.1038,5.203,2062800.0],["2001-06-06",5.2369,5.2369,5.1764,5.1981,1826700.0],["2001-06-07",5.1957,5.4183,5.1788,5.3167,1284600.0],["2001-06-08",5.2852,5.4134,5.232,5.3263,799800.0],["2001-06-11",5.3215,5.3264,5.0482,5.0869,1415100.0],["2001-06-12",5.2006,5.2731,5.0192,5.2272,1620900.0],["2001-06-13",5.278,5.2828,5.1498,5.1546,643500.0],["2001-06-14",5.1304,5.1522,4.9587,5.0167,1240800.0],["2001-06-15",4.995,5.1474,4.9393,4.9732,979200.0],["2001-06-18",5.0022,5.0748,5.0022,5.0748,1018800.0],["2001-06-19",5.2369,5.2756,5.0312,5.0603,1026300.0],["2001-06-20",5.261,5.515,5.203,5.5005,2080200.0],["2001-06-21",5.4715,5.769,5.4376,5.6916,1685700.0],["2001-06-22",5.6843,5.711,5.5029,5.5634,2317200.0],["2001-06-25",5.8053,5.8416,5.636,5.636,2112900.0],["2001-06-26",5.6384,5.7448,5.636,5.6964,1519200.0],["2001-06-27",5.6964,5.8537,5.6481,5.6722,1275600.0],["2001-06-28",5.6843,5.8077,5.6722,5.769,1232700.0],["2001-06-29",5.7569,5.8658,5.4908,5.4908,3749400.0],["2001-07-02",5.636,5.9214,5.636,5.9214,1532400.0],["2001-07-03",5.9214,6.1076,5.902,6.1076,1397400.0],["2001-07-05",6.1076,6.1076,5.7617,5.8125,972600.0],["2001-07-06",5.8125,5.8512,5.6795,5.8004,659400.0],["2001-07-09",5.8004,6.0036,5.7932,5.948,2374500.0],["2001-07-10",5.9988,6.1657,5.9504,6.156,2763000.0],["2001-07-11",6.1318,6.2383,6.0206,6.2117,2908500.0],["2001-07-12",6.2745,6.5914,6.2721,6.4826,4302600.0],["2001-07-13",6.4826,6.5213,6.3253,6.3447,2047800.0],["2001-07-16",6.3737,6.5285,6.3447,6.3689,1721700.0],["2001-07-17",6.364,6.5188,6.3278,6.4487,2223600.0],["2001-07-18",6.3737,6.7656,6.3737,6.7365,3291000.0],["2001-07-19",7.1792,7.2566,7.0389,7.2034,8285700.0],["2001-07-20",7.2034,7.2034,6.7728,6.8889,2035500.0],["2001-07-23",6.9155,7.1357,6.7124,6.7994,3276600.0],["2001-07-24",6.8019,6.8575,6.4947,6.4947,3560400.0],["2001-07-25",6.5068,6.739,6.4608,6.6519,3775500.0],["2001-07-26",6.6519,6.6882,6.3326,6.5309,2707800.0],["2001-07-27",6.5551,6.6737,6.4971,6.589,917100.0],["2001-07-30",6.5648,6.5914,6.4584,6.4584,2361300.0],["2001-07-31",6.4826,6.7777,6.4584,6.664,2175900.0],["2001-08-01",6.7728,6.9542,6.6277,6.7051,1365000.0],["2001-08-02",6.7051,6.7051,6.4463,6.5406,1393200.0],["2001-08-03",6.5406,6.5672,6.3858,6.3907,1557000.0],["2001-08-06",6.3906,6.3906,5.9859,6.0877,2794200.0],["2001-08-07",6.0271,6.0829,5.683,5.8163,4111500.0],["2001-08-08",5.7921,6.1362,5.7678,5.7921,2059500.0],["2001-08-09",5.9981,6.0296,5.7921,5.906,1430100.0],["2001-08-10",5.9302,5.9375,5.7436,5.8623,1923900.0],["2001-08-13",5.6951,5.7436,5.3801,5.6466,6837600.0],["2001-08-14",5.6466,5.7751,5.6466,5.7194,2402100.0],["2001-08-15",5.7194,5.8163,5.6806,5.7509,1610400.0],["2001-08-16",5.8163,5.935,5.6927,5.8769,1564800.0],["2001-08-17",5.8163,5.8502,5.6951,5.7848,804900.0],["2001-08-20",5.8163,5.8163,5.683,5.6975,1146600.0],["2001-08-21",5.7315,5.9011,5.6588,5.6903,1427100.0],["2001-08-22",5.683,5.683,5.4285,5.46,1967700.0],["2001-08-23",5.5255,5.8187,5.4528,5.6709,1515000.0],["2001-08-24",5.6685,5.9302,5.6006,5.9132,1123200.0],["2001-08-27",5.9132,5.9496,5.8187,5.8672,1559100.0],["2001-08-28",5.8648,5.9375,5.7702,5.7969,1415700.0],["2001-08-29",5.7921,6.0804,5.7678,5.9375,1969800.0],["2001-08-30",5.9108,6.0998,5.8987,6.0683,1639800.0],["2001-08-31",6.078,6.2162,5.9884,6.1168,793800.0],["2001-09-04",6.2525,6.3737,5.9835,6.3034,1637100.0],["2001-09-05",6.2428,6.301,6.0223,6.0586,1309200.0],["2001-09-06",6.0102,6.0586,5.8163,5.9617,1412100.0],["2001-09-07",5.9011,5.9011,5.5861,5.683,2081400.0],["2001-09-10",5.4528,5.7387,5.3995,5.5182,1719000.0],["2001-09-17",5.0893,5.3243,4.9972,5.0044,3161400.0],["2001-09-18",5.0044,5.2274,5.0044,5.145,2054700.0],["2001-09-19",5.1377,5.3631,4.8711,4.9172,2481900.0],["2001-09-20",4.8566,4.859,4.4228,4.5658,3114600.0],["2001-09-21",4.4107,4.7257,4.241,4.7257,2743500.0],["2001-09-24",4.7257,4.956,4.7257,4.8736,1891500.0],["2001-09-25",4.8687,5.0893,4.7379,4.9414,1368900.0],["2001-09-26",5.0069,5.0069,4.7984,4.8954,695400.0],["2001-09-27",4.7984,5.0044,4.6482,4.9899,968400.0],["2001-09-28",5.0287,5.2104,4.9293,5.0553,1890000.0],["2001-10-01",4.9947,5.0529,4.8154,4.939,1178100.0],["2001-10-02",4.9317,5.1571,4.9317,5.0771,913800.0],["2001-10-03",5.0408,5.4891,5.0287,5.4213,1862400.0],["2001-10-04",5.4455,5.5158,5.1983,5.3025,957300.0],["2001-10-05",5.2953,5.3437,5.162,5.1983,1023000.0],["2001-10-08",5.0893,5.2686,5.0893,5.2007,1155300.0],["2001-10-09",5.1983,5.3074,5.1183,5.2395,495900.0],["2001-10-10",5.1862,5.7194,5.1862,5.7194,2904900.0],["2001-10-11",5.7121,5.9379,5.7121,5.9379,2487900.0],["2001-10-12",5.9258,6.1298,5.8384,5.9234,3907200.0],["2001-10-15",5.7315,5.8286,5.5445,5.7194,1206900.0],["2001-10-16",5.7218,5.8286,5.5081,5.5469,1239600.0],["2001-10-17",5.6465,5.6951,5.3065,5.3429,2928900.0],["2001-10-18",5.3429,5.3551,5.0563,5.1729,1735800.0],["2001-10-19",5.0758,5.1729,4.9811,5.1171,1660800.0],["2001-10-22",5.0758,5.1268,4.9908,5.1243,1482000.0],["2001-10-23",5.0758,5.0879,4.9301,4.9519,4357200.0],["2001-10-24",4.9301,5.1001,4.8936,5.0903,1649700.0],["2001-10-25",5.0393,5.1729,4.9543,5.1219,1315200.0],["2001-10-26",5.1146,5.6586,5.1001,5.5494,2572500.0],["2001-10-29",5.4862,5.5008,5.1875,5.1899,2149200.0],["2001-10-30",5.2166,5.2166,4.9835,5.0029,1593900.0],["2001-10-31",5.0515,5.4571,5.0515,5.4279,1691700.0],["2001-11-01",5.4644,5.6926,5.3478,5.6781,2863500.0],["2001-11-02",5.6781,5.6951,5.5129,5.5494,1435800.0],["2001-11-05",5.5615,5.7194,5.5566,5.7072,2024100.0],["2001-11-06",5.6829,5.7436,5.5494,5.7436,961200.0],["2001-11-07",5.6902,6.0448,5.6902,6.0229,1869300.0],["2001-11-08",6.0472,6.1954,5.8311,5.8748,1640100.0],["2001-11-09",5.8505,5.8529,5.6829,5.7728,646800.0],["2001-11-12",5.8044,6.0108,5.6756,5.9962,1318800.0],["2001-11-13",6.0691,6.3095,6.0448,6.2512,1755900.0],["2001-11-14",6.4115,6.4285,6.1638,6.3192,2325900.0],["2001-11-15",6.2269,6.2294,5.9671,6.0011,2281500.0],["2001-11-16",5.9986,6.1152,5.8772,6.0764,1414800.0],["2001-11-19",6.2172,6.2172,5.7922,6.1419,1662000.0],["2001-11-20",6.0594,6.0618,5.8286,5.8286,1449900.0],["2001-11-21",5.8286,6.0351,5.7218,5.9792,1722600.0],["2001-11-23",5.9258,6.1808,5.9258,6.1346,452400.0],["2001-11-26",6.1346,6.2512,6.0715,6.1565,1849500.0],["2001-11-27",6.1589,6.2172,5.9428,6.1711,1948500.0],["2001-11-28",6.0715,6.2294,6.0715,6.1638,1516800.0],["2001-11-29",6.1395,6.3872,6.0715,6.3168,1754400.0],["2001-11-30",6.4917,6.9337,6.4917,6.8049,6355800.0],["2001-12-03",6.7442,7.0284,6.7054,6.8729,3270900.0],["2001-12-04",6.8705,7.1037,6.8001,7.0599,2946000.0],["2001-12-05",7.1765,7.5457,7.1765,7.4752,6334800.0],["2001-12-06",7.4777,7.5287,7.3951,7.4121,3022500.0],["2001-12-07",7.4097,7.5529,7.3829,7.4777,2902500.0],["2001-12-10",7.4777,7.4777,7.2275,7.3417,1988400.0],["2001-12-11",7.3101,7.4145,7.2761,7.3028,1542000.0],["2001-12-12",7.5408,7.9051,7.4315,7.8007,4349400.0],["2001-12-13",7.8007,8.0751,7.5967,7.774,4808100.0],["2001-12-14",7.7739,8.0119,7.6622,7.6889,4110900.0],["2001-12-17",7.6865,7.978,7.6549,7.7934,3328800.0],["2001-12-18",8.012,8.1358,7.7351,7.8152,3992700.0],["2001-12-19",7.7715,8.0751,7.7715,8.0071,3297900.0],["2001-12-20",8.0071,8.1164,7.7958,7.8711,1747800.0],["2001-12-21",7.8517,7.8905,7.6501,7.7958,1900800.0],["2001-12-24",7.7715,7.978,7.7497,7.978,1008000.0],["2001-12-26",7.978,8.131,7.978,8.0654,1416000.0],["2001-12-27",8.0654,8.097,7.9172,8.046,1244700.0],["2001-12-28",8.046,8.1237,7.944,8.0265,1328100.0],["2001-12-31",8.029,8.0751,7.8444,7.8832,1464000.0],["2002-01-02",7.8225,7.9415,7.6744,7.8954,2056200.0],["2002-01-03",7.8687,7.9877,7.6379,7.8128,1878000.0],["2002-01-04",7.8128,7.9148,7.5311,7.7982,2421000.0],["2002-01-07",7.8201,7.8444,7.6987,7.7254,2128800.0],["2002-01-08",7.7715,7.7715,7.5068,7.7278,2538600.0],["2002-01-09",7.9124,8.063,7.7715,7.8104,2788500.0],["2002-01-10",7.9391,7.9415,7.5651,7.6477,1577100.0],["2002-01-11",7.6234,7.6501,7.2251,7.4169,4112700.0],["2002-01-14",7.5287,7.5287,7.2931,7.4267,1859700.0],["2002-01-15",7.3927,7.5529,7.3829,7.5359,2011200.0],["2002-01-16",7.5262,7.5748,7.3878,7.4145,825000.0],["2002-01-17",7.4267,7.6477,7.4267,7.6379,1281000.0],["2002-01-18",7.5287,7.5991,7.5165,7.5821,939900.0],["2002-01-22",7.7472,7.9124,7.7108,7.7788,3033900.0],["2002-01-23",7.9148,8.1261,7.6744,8.1261,4437000.0],["2002-01-24",8.2815,8.5608,8.2815,8.5244,4860000.0],["2002-01-25",8.539,8.692,8.5001,8.624,3458400.0],["2002-01-28",8.743,8.9591,8.5681,8.8911,4695900.0],["2002-01-29",8.9518,9.0951,8.8037,9.0951,4860900.0],["2002-01-30",9.1291,9.1291,8.8401,9.0465,5988600.0],["2002-01-31",9.1073,9.1801,9.0028,9.0927,3790800.0],["2002-02-01",9.1146,9.117,8.7594,8.9078,3724200.0],["2002-02-04",8.9881,9.2411,8.9759,9.1243,4643100.0],["2002-02-05",9.0027,9.0611,8.7059,8.9954,4127700.0],["2002-02-06",9.0732,9.0975,8.7229,8.8202,3965400.0],["2002-02-07",8.6986,8.8884,8.6962,8.7424,3267300.0],["2002-02-08",8.7424,8.9029,8.611,8.7619,10215000.0],["2002-02-11",8.7619,8.8592,8.6962,8.8202,2852700.0],["2002-02-12",8.8202,8.9516,8.7473,8.8762,2664000.0],["2002-02-13",8.9978,9.0611,8.8056,8.9054,1831500.0],["2002-02-14",9.0002,9.173,8.9638,9.0854,3124200.0],["2002-02-15",9.0976,9.1438,8.8421,8.9273,4518600.0],["2002-02-19",8.9759,9.117,8.847,8.993,2778600.0],["2002-02-20",8.9929,9.0708,8.577,8.83,3546300.0],["2002-02-21",8.8324,9.1024,8.684,9.0002,8706900.0],["2002-02-22",8.9978,9.0002,8.6938,8.8324,5439900.0],["2002-02-25",8.8908,9.0927,8.8908,9.083,4197900.0],["2002-02-26",9.1827,9.73,9.1584,9.5305,6480000.0],["2002-02-27",9.73,9.7422,9.1924,9.6108,5744400.0],["2002-02-28",9.6205,9.8224,9.5889,9.7057,4866600.0],["2002-03-01",9.7081,9.8711,9.5938,9.8711,3326100.0],["2002-03-04",10.0219,10.4135,9.9222,10.1605,5031600.0],["2002-03-05",9.9732,10.1314,9.9246,9.9587,5832900.0],["2002-03-06",9.8759,10.3868,9.8565,10.3016,4156500.0],["2002-03-07",10.4476,10.4622,10.1046,10.2408,5550600.0],["2002-03-08",10.3624,10.4573,10.0097,10.1922,5216100.0],["2002-03-11",10.0949,10.4111,10.0073,10.2773,3438900.0],["2002-03-12",10.2797,10.557,10.1678,10.4841,3858000.0],["2002-03-13",10.4962,10.6422,10.3819,10.3892,2414700.0],["2002-03-14",10.3916,10.4573,10.1362,10.1411,2093700.0],["2002-03-15",10.1411,10.1411,9.803,9.8978,4319700.0],["2002-03-18",9.8978,10.0341,9.5622,9.5646,5412300.0],["2002-03-19",9.5159,9.8978,9.387,9.7908,6550800.0],["2002-03-20",9.9489,9.9732,9.1219,9.1462,8632200.0],["2002-03-21",9.1949,9.3116,8.8786,9.0124,7435500.0],["2002-03-22",9.0732,9.5305,9.0513,9.5013,5468700.0],["2002-03-25",9.5597,9.657,9.0854,9.0975,4095600.0],["2002-03-26",9.1948,9.73,9.1267,9.6716,4890000.0],["2002-03-27",9.7057,9.7276,9.2362,9.3043,4425300.0],["2002-03-28",9.3408,9.4211,8.9589,9.1705,3692100.0],["2002-04-01",9.0611,9.0635,8.6719,8.9394,5679900.0],["2002-04-02",8.9394,8.9978,8.6792,8.8665,3985200.0],["2002-04-03",8.9832,9.263,8.9467,9.1486,4860300.0],["2002-04-04",9.134,9.1924,8.8689,8.9638,3780900.0],["2002-04-05",9.0002,9.0975,8.8324,9.027,2560200.0],["2002-04-08",8.7327,9.0173,8.684,8.9638,17395800.0],["2002-04-09",9.0002,9.1705,8.8786,9.0684,9367500.0],["2002-04-10",9.0854,9.162,8.7935,8.9066,2973800.0],["2002-04-11",8.8847,8.9504,8.5746,8.6402,3193200.0],["2002-04-12",8.684,8.9029,8.6512,8.83,2112800.0],["2002-04-15",8.757,9.0562,8.5198,8.9175,3596400.0],["2002-04-16",8.8263,8.8665,8.5381,8.757,3023000.0],["2002-04-17",8.7935,8.9978,8.6658,8.7351,3023600.0],["2002-04-18",8.83,8.83,8.414,8.6621,3814800.0],["2002-04-19",8.684,8.8993,8.6658,8.8847,2251000.0],["2002-04-22",9.1401,9.1657,8.965,9.1,7164400.0],["2002-04-23",9.2605,9.6436,9.1766,9.432,7439800.0],["2002-04-24",9.5962,9.6144,9.2313,9.4211,3899200.0],["2002-04-25",9.4211,9.4247,9.1657,9.3226,2190000.0],["2002-04-26",9.3299,9.4138,8.9431,9.0124,2090600.0],["2002-04-29",9.2678,9.3189,9.1255,9.1693,2741400.0],["2002-04-30",9.1693,9.4211,9.1511,9.4138,3491400.0],["2002-05-01",9.4685,9.6327,9.2678,9.5999,3586600.0],["2002-05-02",9.6692,9.775,9.4503,9.7349,4370000.0],["2002-05-03",9.7385,9.8662,9.5816,9.8042,2822800.0],["2002-05-06",9.8042,9.921,9.5524,9.5889,3926800.0],["2002-05-07",9.5889,9.6801,9.5524,9.5597,4559200.0],["2002-05-08",9.6509,9.702,9.3846,9.4977,4384400.0],["2002-05-09",9.4977,9.5962,9.3554,9.4466,1805000.0],["2002-05-10",9.4539,9.4539,9.1906,9.2052,1634800.0],["2002-05-13",9.2089,9.3076,8.9895,9.1431,2316400.0],["2002-05-14",9.1431,9.6039,9.0516,9.5892,2389000.0],["2002-05-15",9.5527,9.5819,9.3625,9.421,1803200.0],["2002-05-16",9.3442,9.3625,9.1467,9.1687,2153200.0],["2002-05-17",9.1979,9.4247,9.0955,9.4247,1982400.0],["2002-05-20",9.3625,9.5015,9.3259,9.4174,1578600.0],["2002-05-21",9.4905,9.4905,9.0699,9.0992,1950800.0],["2002-05-22",9.0992,9.176,9.0516,9.1138,1669200.0],["2002-05-23",9.0882,9.2711,8.9968,9.2491,2565000.0],["2002-05-24",9.3076,9.4905,9.1431,9.3918,2394400.0],["2002-05-28",9.4356,9.4832,9.1431,9.165,1759800.0],["2002-05-29",9.2345,9.3076,9.0699,9.0699,1219000.0],["2002-05-30",9.0699,9.0955,8.7737,8.9053,2628400.0],["2002-05-31",8.9419,9.0626,8.909,8.9675,1182600.0],["2002-06-03",9.0151,9.0151,8.6859,8.7225,1989800.0],["2002-06-04",8.6676,8.6676,7.991,8.1812,7221600.0],["2002-06-05",8.2288,8.7042,8.1922,8.6932,5517000.0],["2002-06-06",8.6932,9.0882,8.6567,8.9163,4753400.0],["2002-06-07",8.7773,9.176,8.77,9.1431,3369800.0],["2002-06-10",9.1065,9.2528,8.8834,8.909,1588400.0],["2002-06-11",8.9163,9.1979,8.8468,8.8541,2003200.0],["2002-06-12",8.8688,9.0151,8.7993,8.9346,1679000.0],["2002-06-13",8.9602,8.9602,8.5177,8.525,1772600.0],["2002-06-14",8.3933,8.6713,8.2836,8.6713,2582000.0],["2002-06-17",8.6713,9.0151,8.6713,8.8688,1529400.0],["2002-06-18",9.0333,9.1796,8.9675,9.1284,2670600.0],["2002-06-19",9.1431,9.5015,8.9968,9.3113,3290400.0],["2002-06-20",9.3149,9.699,9.3149,9.6002,4325000.0],["2002-06-21",9.7648,9.9111,9.571,9.7794,4473400.0],["2002-06-24",9.7794,9.933,9.5636,9.8745,3661800.0],["2002-06-25",9.9476,10.0574,9.1833,9.2016,4231800.0],["2002-06-26",9.2016,9.3076,9.0553,9.3076,2774600.0],["2002-06-27",9.4174,9.5307,9.048,9.3076,2405600.0],["2002-06-28",9.3442,9.6368,9.2967,9.5198,2208000.0],["2002-07-01",9.6916,9.8196,9.6734,9.6843,1900200.0],["2002-07-02",9.7282,9.7611,8.9236,9.3186,2721000.0],["2002-07-03",9.2272,9.3003,8.6932,9.2125,2497200.0],["2002-07-05",9.1431,9.5454,9.1431,9.538,943400.0],["2002-07-08",9.4356,9.4942,9.2674,9.282,1587000.0],["2002-07-09",9.282,9.5819,9.1065,9.1577,1980000.0],["2002-07-10",9.2491,9.3296,9.0224,9.0333,1767200.0],["2002-07-11",8.9602,8.9931,8.3202,8.6859,3706000.0],["2002-07-12",8.503,8.6859,8.3421,8.4592,2746200.0],["2002-07-15",8.4628,8.5579,7.991,8.5579,3086000.0],["2002-07-16",8.4116,8.5213,7.9691,8.0642,4527000.0],["2002-07-17",8.1556,8.5213,7.6985,8.1264,5464800.0],["2002-07-18",8.2288,8.3933,7.9874,8.0093,4047000.0],["2002-07-19",7.9362,8.0349,7.607,7.6985,3616400.0],["2002-07-22",7.4059,7.6253,7.1352,7.2779,7483600.0],["2002-07-23",7.3693,7.5705,7.3291,7.3876,4383600.0],["2002-07-24",7.3145,7.8045,7.095,7.7935,4604600.0],["2002-07-25",7.7899,8.1958,7.4059,7.7826,3043600.0],["2002-07-26",7.8265,7.8447,7.6107,7.7094,1754200.0],["2002-07-29",8.0093,8.4043,7.9106,8.4043,3251200.0],["2002-07-30",8.3385,8.5213,8.0788,8.3568,1673800.0],["2002-07-31",8.3019,8.4116,7.991,8.119,3577000.0],["2002-08-01",8.0459,8.0715,7.6985,7.7679,3358000.0],["2002-08-02",7.7167,7.7204,7.0255,7.117,4207800.0],["2002-08-05",6.9853,7.1682,6.8207,6.9853,4958800.0],["2002-08-06",7.2047,7.3949,7.1682,7.2632,3369400.0],["2002-08-07",7.3916,7.4173,7.1275,7.41,3243800.0],["2002-08-08",7.2449,7.5897,7.1349,7.5861,2775400.0],["2002-08-09",7.5677,7.7034,7.3733,7.6631,1607400.0],["2002-08-12",7.6301,7.6484,7.4063,7.52,1297800.0],["2002-08-13",7.52,7.6998,7.465,7.4907,1879400.0],["2002-08-14",7.4907,7.5127,7.2999,7.5127,3251600.0],["2002-08-15",7.7951,7.9896,7.6301,7.9786,3820400.0],["2002-08-16",7.9052,8.107,7.7768,8.0703,2101400.0],["2002-08-19",8.0703,8.2867,8.0519,8.261,2200400.0],["2002-08-20",8.1987,8.2684,7.9272,7.9932,1493800.0],["2002-08-21",8.0703,8.1436,7.7218,7.8905,1714000.0],["2002-08-22",7.8905,8.1803,7.8538,8.1326,1624200.0],["2002-08-23",8.0703,8.261,7.9309,7.9419,1454000.0],["2002-08-26",7.9455,8.195,7.8465,8.173,1864400.0],["2002-08-27",8.2537,8.272,7.8869,7.9529,1778600.0],["2002-08-28",7.8869,7.9602,7.7768,7.7988,1272200.0],["2002-08-29",7.7255,7.7255,7.5751,7.6264,1753200.0],["2002-08-30",7.5751,7.8869,7.5751,7.6154,1176000.0],["2002-09-03",7.5347,7.5384,7.2082,7.2339,2786400.0],["2002-09-04",7.2632,7.7475,7.2632,7.7218,3219800.0],["2002-09-05",7.7255,7.9419,7.6484,7.7768,2453200.0],["2002-09-06",7.8575,7.9969,7.6814,7.9529,1974800.0],["2002-09-09",7.9566,8.2537,7.8502,8.217,2602200.0],["2002-09-10",8.272,8.283,7.9676,8.1216,1867800.0],["2002-09-11",8.1656,8.2427,8.0886,8.184,1206600.0],["2002-09-12",8.107,8.107,7.8428,7.8465,1621000.0],["2002-09-13",7.7768,8.1033,7.7401,8.0776,1961000.0],["2002-09-16",8.0152,8.217,7.9125,8.107,1416600.0],["2002-09-17",8.1803,8.2207,7.9969,8.0483,2485600.0],["2002-09-18",8.0483,8.107,7.6117,7.6448,3288000.0],["2002-09-19",7.3733,7.4467,7.0615,7.0835,3591400.0],["2002-09-20",7.0872,7.3366,7.0872,7.2302,2261800.0],["2002-09-23",7.2302,7.3733,7.0431,7.1165,1697000.0],["2002-09-24",6.9991,7.0431,6.823,6.8744,2306600.0],["2002-09-25",6.8744,7.2229,6.8524,7.1202,4081800.0],["2002-09-26",7.1349,7.3843,7.1165,7.2999,2284600.0],["2002-09-27",7.2999,7.366,6.9698,6.9845,2050200.0],["2002-09-30",6.8928,6.9808,6.713,6.8304,1799200.0],["2002-10-01",6.8671,7.1899,6.6213,7.1569,2451400.0],["2002-10-02",7.0982,7.2999,6.9221,6.9331,1829200.0],["2002-10-03",6.9331,7.0431,6.669,6.7277,1310800.0],["2002-10-04",6.8157,6.8304,6.3095,6.4709,2506000.0],["2002-10-07",6.4709,6.5112,6.071,6.0894,3892800.0],["2002-10-08",6.2728,6.3755,6.0894,6.2875,4508200.0],["2002-10-09",6.1628,6.2361,5.8803,5.8913,2477600.0],["2002-10-10",5.906,6.4856,5.8803,6.4856,3020200.0],["2002-10-11",6.5222,6.801,6.5222,6.5993,3646600.0],["2002-10-14",6.5076,6.6433,6.4929,6.5626,1420000.0],["2002-10-15",6.6763,7.0321,6.6763,6.9881,2265200.0],["2002-10-16",6.9148,6.9331,6.6213,6.6873,1308000.0],["2002-10-17",7.2449,7.3256,7.1532,7.3183,3163200.0],["2002-10-18",7.2816,7.3366,7.0652,7.2522,1754800.0],["2002-10-21",7.2559,7.6778,7.1385,7.6521,2116800.0],["2002-10-22",7.5787,7.6301,7.2963,7.3513,1295600.0],["2002-10-23",7.3586,7.6264,7.3366,7.5751,1886600.0],["2002-10-24",7.7034,7.7071,7.3586,7.3953,2241800.0],["2002-10-25",7.3953,7.5127,7.2706,7.4357,1802000.0],["2002-10-28",7.52,7.5567,7.1128,7.1275,1245400.0],["2002-10-29",7.1349,7.1862,7.0138,7.0615,2054200.0],["2002-10-30",7.0762,7.1789,6.8597,6.9514,2528200.0],["2002-10-31",6.9882,7.2238,6.9882,7.0913,1103400.0],["2002-11-01",7.0729,7.279,7.0434,7.2679,1265600.0],["2002-11-04",7.3047,7.4924,7.1943,7.209,1956200.0],["2002-11-05",7.2311,7.301,7.1097,7.1575,2264000.0],["2002-11-06",7.1906,7.4335,7.0802,7.4335,2851600.0],["2002-11-07",7.4372,7.4372,6.6607,6.6828,4372600.0],["2002-11-08",6.7122,6.7564,6.3479,6.4178,3194200.0],["2002-11-11",6.3921,6.5503,6.2743,6.4178,2241400.0],["2002-11-12",6.4767,6.6607,6.2375,6.3148,5691200.0],["2002-11-13",6.3295,6.646,6.2559,6.462,2960800.0],["2002-11-14",6.5687,6.8006,6.5319,6.7564,4420000.0],["2002-11-15",6.7564,6.9919,6.6975,6.9919,2289200.0],["2002-11-18",7.0655,7.0655,6.7159,6.7969,2069000.0],["2002-11-19",6.8447,6.8447,6.6239,6.6718,2319200.0],["2002-11-20",6.6718,6.7711,6.5356,6.6607,5162800.0],["2002-11-21",6.6975,6.9882,6.6975,6.9882,3470200.0],["2002-11-22",6.9809,7.0361,6.8447,6.8815,1814600.0],["2002-11-25",6.9183,7.0692,6.8742,7.0214,2102200.0],["2002-11-26",6.9735,7.1097,6.7822,6.8079,2524400.0],["2002-11-27",6.8447,7.0582,6.8447,7.0582,2432800.0],["2002-11-29",7.1134,7.1134,6.9919,7.0324,433000.0],["2002-12-02",7.0655,7.1575,6.8889,7.0103,1401000.0],["2002-12-03",6.8815,6.8852,6.5356,6.5577,2441600.0],["2002-12-04",6.5466,6.6828,6.4767,6.6239,3014600.0],["2002-12-05",6.6607,6.6681,6.5098,6.5319,1597400.0],["2002-12-06",6.4951,6.646,6.4252,6.5614,1775600.0],["2002-12-09",6.565,6.646,6.4841,6.4878,1621200.0],["2002-12-10",6.4878,6.5135,6.3111,6.3332,2198000.0],["2002-12-11",6.3479,6.3958,6.1897,6.3001,3535800.0],["2002-12-12",6.3295,6.4767,6.2596,6.4068,2351600.0],["2002-12-13",6.4031,6.4031,6.2559,6.2743,1386800.0],["2002-12-16",6.3038,6.6386,6.3038,6.6055,2447600.0],["2002-12-17",6.6239,6.7527,6.5172,6.5246,1723000.0],["2002-12-18",6.5871,6.5871,6.4583,6.5135,2021800.0],["2002-12-19",6.5135,6.6607,6.5135,6.6129,2341200.0],["2002-12-20",6.6791,6.7601,6.6239,6.6754,1615600.0],["2002-12-23",6.5724,6.6902,6.5724,6.6239,1394800.0],["2002-12-24",6.6166,6.6791,6.5834,6.5871,806200.0],["2002-12-26",6.6239,6.7159,6.6166,6.6386,835000.0],["2002-12-27",6.6018,6.6239,6.3847,6.4326,1461400.0],["2002-12-30",6.4326,6.4326,6.2191,6.3001,2679200.0],["2002-12-31",6.3479,6.4399,6.2559,6.3847,1692000.0],["2003-01-02",6.4583,6.9183,6.3074,6.8889,4097800.0],["2003-01-03",6.8926,6.9146,6.7343,6.83,2689800.0],["2003-01-06",6.8263,6.8263,6.6791,6.7159,2154000.0],["2003-01-07",6.6607,6.7564,6.657,6.7159,2815200.0],["2003-01-08",6.7711,7.0066,6.7527,6.8263,4636800.0],["2003-01-09",6.9183,7.0471,6.9183,6.9625,2286400.0],["2003-01-10",6.9514,7.1023,6.8852,7.0655,1436400.0],["2003-01-13",7.3047,7.3121,7.0839,7.0876,3631200.0],["2003-01-14",7.0913,7.1428,7.0398,7.1428,1719200.0],["2003-01-15",7.1575,7.1759,7.0839,7.0986,1417600.0],["2003-01-16",7.2458,7.4335,7.106,7.4335,4030600.0],["2003-01-17",7.4519,7.4519,7.2495,7.3857,2671000.0],["2003-01-21",7.4335,7.5255,7.2458,7.2458,2796800.0],["2003-01-22",7.2458,7.3489,7.198,7.2532,2686800.0],["2003-01-23",7.2679,7.3526,7.1943,7.3415,3131400.0],["2003-01-24",7.3047,7.3121,7.2127,7.2863,2510200.0],["2003-01-27",7.1575,7.2495,6.9919,7.0287,2263800.0],["2003-01-28",7.0287,7.1649,6.9735,7.1538,1538800.0],["2003-01-29",7.1023,7.2017,6.933,7.1686,1432600.0],["2003-01-30",7.1353,7.1649,6.9433,6.9654,2388000.0],["2003-01-31",7.3348,7.3348,6.9359,7.0541,1459200.0],["2003-02-03",7.1095,7.1944,7.0688,7.1353,1234400.0],["2003-02-04",7.091,7.1279,7.0393,7.0984,1195000.0],["2003-02-05",7.0984,7.2683,7.0836,7.1649,1730800.0],["2003-02-06",7.1279,7.1833,6.91,6.9359,1932200.0],["2003-02-07",6.9691,7.0171,6.7697,6.8325,1566200.0],["2003-02-10",6.8879,7.0245,6.8657,6.9802,2705200.0],["2003-02-11",7.0541,7.091,6.9802,7.0171,2060800.0],["2003-02-12",7.0208,7.0725,6.8177,6.8325,976400.0],["2003-02-13",6.8325,6.8509,6.6109,6.718,2549800.0],["2003-02-14",6.7401,6.9026,6.7401,6.7549,2200800.0],["2003-02-18",7.0134,7.2572,6.9063,7.1649,2023600.0],["2003-02-19",7.0725,7.1538,6.9987,7.0356,1156800.0],["2003-02-20",7.0356,7.0578,6.9359,6.9654,1108200.0],["2003-02-21",7.0171,7.1132,6.9248,7.0725,924000.0],["2003-02-24",7.0541,7.0541,6.8583,6.8583,1053600.0],["2003-02-25",6.8731,7.0061,6.8325,6.9433,1763200.0],["2003-02-26",6.9248,7.0097,6.9063,6.947,1828400.0],["2003-02-27",6.9802,7.0098,6.7512,6.8325,2930000.0],["2003-02-28",6.8325,6.8509,6.7032,6.7623,2696200.0],["2003-03-03",6.8325,6.9137,6.7586,6.8177,1743600.0],["2003-03-04",6.8177,6.8177,6.3708,6.4077,3693200.0],["2003-03-05",6.4041,6.4188,6.2674,6.3154,3285800.0],["2003-03-06",6.3154,6.3893,6.26,6.3006,2046400.0],["2003-03-07",6.2785,6.5222,6.26,6.4632,3219400.0],["2003-03-10",6.3708,6.4041,6.2896,6.3006,1829600.0],["2003-03-11",6.3339,6.4632,6.3339,6.4041,3391800.0],["2003-03-12",6.3856,6.5001,6.3708,6.4447,2429000.0],["2003-03-13",6.5001,6.7955,6.4816,6.7734,2011000.0],["2003-03-14",6.814,6.958,6.7734,6.8583,3148200.0],["2003-03-17",6.814,7.0171,6.7475,7.0024,2296600.0],["2003-03-18",7.1205,7.1205,6.9137,7.0171,2520400.0],["2003-03-19",7.0171,7.1575,6.9987,7.1427,1993000.0],["2003-03-20",7.091,7.3126,6.9876,7.2313,2231000.0],["2003-03-21",7.3495,7.4788,7.2794,7.4714,1957600.0],["2003-03-24",7.3126,7.3163,7.1316,7.2092,1732000.0],["2003-03-25",7.1833,7.3458,7.0799,7.3458,1690400.0],["2003-03-26",7.3015,7.3015,7.1464,7.1649,1681000.0],["2003-03-27",7.1132,7.2203,6.995,7.1279,2236800.0],["2003-03-28",7.1132,7.1944,7.0688,7.1427,847400.0],["2003-03-31",7.091,7.2203,6.9691,7.091,2117000.0],["2003-04-01",7.1353,7.2609,7.0024,7.2609,1334400.0],["2003-04-02",7.4234,7.7447,7.4234,7.7188,4070000.0],["2003-04-03",7.7447,7.789,7.6635,7.6635,2694200.0],["2003-04-04",7.6635,7.6671,7.4936,7.5711,1243600.0],["2003-04-07",7.7853,7.9331,7.7558,7.7927,2765400.0],["2003-04-08",7.8296,7.8481,7.7004,7.7964,1949800.0],["2003-04-09",7.8223,7.9848,7.7595,7.8887,2032600.0],["2003-04-10",7.9072,8.0217,7.8481,8.0069,899000.0],["2003-04-11",8.0993,8.114,7.9663,8.0291,2055200.0],["2003-04-14",8.0291,8.1251,7.9109,8.1251,1497600.0],["2003-04-15",8.1251,8.2618,8.1066,8.2618,1636600.0],["2003-04-16",8.2728,8.3245,8.1953,8.2322,1809600.0],["2003-04-17",8.2728,8.4169,8.2433,8.343,2047800.0],["2003-04-21",8.4169,8.476,8.3726,8.476,1576200.0],["2003-04-22",8.4427,8.6606,8.3356,8.6385,2893400.0],["2003-04-23",8.6643,8.7751,8.6311,8.7271,2771400.0],["2003-04-24",8.7308,8.7751,8.6569,8.7197,1628800.0],["2003-04-25",8.6606,8.6606,8.4206,8.4353,1911600.0],["2003-04-28",8.4575,8.6791,8.4575,8.6532,1770200.0],["2003-04-29",8.6791,8.8083,8.6348,8.6791,1214800.0],["2003-04-30",8.6828,8.8564,8.6015,8.753,1654800.0],["2003-05-01",8.7751,8.7751,8.5277,8.6052,1967000.0],["2003-05-02",8.6052,8.7714,8.5646,8.7234,1903200.0],["2003-05-05",8.7308,8.7936,8.6643,8.7382,1556400.0],["2003-05-06",8.7456,8.7751,8.6569,8.6902,2286600.0],["2003-05-07",8.6422,8.993,8.6422,8.9044,1919400.0],["2003-05-08",8.8674,9.0484,8.7973,9.0115,2942200.0],["2003-05-09",9.0115,9.1263,8.9893,9.1263,1849400.0],["2003-05-12",9.1485,9.4152,9.13,9.3708,3436800.0],["2003-05-13",9.2967,9.3633,9.2411,9.3485,1599400.0],["2003-05-14",9.367,9.3745,9.1485,9.2152,1443200.0],["2003-05-15",9.2522,9.393,9.2041,9.3893,1302400.0],["2003-05-16",9.3893,9.3893,9.0448,9.0707,2375200.0],["2003-05-19",9.0189,9.0189,8.7041,8.8041,2550600.0],["2003-05-20",8.8189,8.9819,8.8041,8.9115,1650000.0],["2003-05-21",8.9115,8.9818,8.8078,8.8893,1554600.0],["2003-05-22",8.8893,9.393,8.8707,9.33,2794600.0],["2003-05-23",9.33,9.6226,9.33,9.5189,2848000.0],["2003-05-27",9.5559,9.5597,9.1782,9.3856,12504800.0],["2003-05-28",9.4448,9.693,9.4374,9.6893,4432200.0],["2003-05-29",9.9893,9.9893,9.53,9.63,5083200.0],["2003-05-30",9.6856,9.8041,9.6337,9.7374,3604200.0],["2003-06-02",9.8523,10.1671,9.8523,10.0375,4448200.0],["2003-06-03",10.1115,10.3152,10.0819,10.2523,3506400.0],["2003-06-04",10.3338,10.6264,10.2967,10.5856,4201800.0],["2003-06-05",10.5893,11.0745,10.4449,10.9967,4705600.0],["2003-06-06",11.2745,11.2745,10.619,10.619,4688000.0],["2003-06-09",10.6671,10.6671,10.2782,10.3449,2535800.0],["2003-06-10",10.4264,10.956,10.4264,10.8967,3364200.0],["2003-06-11",10.9967,11.6264,10.9782,11.5597,4411200.0],["2003-06-12",11.6671,11.7412,10.9671,11.4486,5873200.0],["2003-06-13",11.4523,11.5745,11.1931,11.2597,2522600.0],["2003-06-16",11.3338,11.8153,11.2968,11.7931,3644600.0],["2003-06-17",11.9449,11.9635,11.5708,11.5708,3629200.0],["2003-06-18",11.682,11.682,11.3338,11.5005,3522600.0],["2003-06-19",11.5005,11.6783,11.2005,11.519,2969200.0],["2003-06-20",11.519,11.519,10.719,10.7782,5988800.0],["2003-06-23",10.8153,11.0042,10.6486,10.8486,4041800.0],["2003-06-24",10.7782,11.0375,10.6671,10.9745,3311800.0],["2003-06-25",11.0375,11.3894,10.6967,10.7041,3657000.0],["2003-06-26",10.7967,11.0708,10.6412,10.9745,2622200.0],["2003-06-27",11.019,11.056,10.719,10.7597,1456800.0],["2003-06-30",10.756,10.8338,10.3967,10.4078,3209600.0],["2003-07-01",10.4115,10.593,10.1375,10.5782,3101800.0],["2003-07-02",10.5782,10.7412,10.4893,10.6856,3148600.0],["2003-07-03",10.6486,10.6856,10.5189,10.5375,845400.0],["2003-07-07",10.7227,11.0005,10.5004,10.9967,2716800.0],["2003-07-08",11.0375,11.3153,11.0005,11.2597,4120400.0],["2003-07-09",11.3153,11.3338,11.1116,11.2079,3201600.0],["2003-07-10",11.2079,11.2301,10.8856,10.9597,2062800.0],["2003-07-11",10.9708,11.1042,10.8634,10.9523,1704600.0],["2003-07-14",11.0004,11.3782,11.0004,11.2227,1903800.0],["2003-07-15",11.3894,11.4412,10.4745,10.5004,5529800.0],["2003-07-16",10.5041,10.6523,10.056,10.5634,6403200.0],["2003-07-17",10.519,10.593,10.2301,10.4004,5603400.0],["2003-07-18",10.4523,10.5819,10.1708,10.3893,2901200.0],["2003-07-21",10.393,10.5264,10.1412,10.1782,3119800.0],["2003-07-22",10.2597,10.4597,9.9967,10.4375,3980400.0],["2003-07-23",10.6856,10.7227,10.456,10.5078,2538400.0],["2003-07-24",10.5745,10.7523,10.5523,10.5745,2622200.0],["2003-07-25",10.5745,10.7041,10.2782,10.5189,2261400.0],["2003-07-28",10.5745,10.5745,10.3634,10.4264,1887600.0],["2003-07-29",10.4264,10.593,10.3338,10.3523,2370400.0],["2003-07-30",10.3893,10.6004,10.3338,10.5967,1688200.0],["2003-07-31",10.6338,10.656,10.4004,10.4264,2993400.0],["2003-08-01",10.3708,10.5004,10.093,10.1634,2835400.0],["2003-08-04",10.13,10.2041,9.9337,10.093,2931600.0],["2003-08-05",10.1486,10.1967,9.9597,9.9634,1991000.0],["2003-08-06",10.0451,10.4313,10.0265,10.3793,3418200.0],["2003-08-07",10.435,10.4647,10.2753,10.4647,1716400.0],["2003-08-08",10.4647,10.8992,10.435,10.8917,3597200.0],["2003-08-11",10.9475,10.9475,10.5353,10.6652,2377800.0],["2003-08-12",10.6764,10.8249,10.5167,10.8138,1658000.0],["2003-08-13",10.8138,10.8138,10.3979,10.4201,2448200.0],["2003-08-14",10.4201,10.5835,10.3607,10.4907,2835200.0],["2003-08-15",10.5093,10.6912,10.4536,10.6912,743600.0],["2003-08-18",10.7284,10.7581,10.5872,10.7469,1180400.0],["2003-08-19",10.8398,11.1517,10.8101,11.1517,2771000.0],["2003-08-20",11.0849,11.2371,11.0663,11.2334,2809600.0],["2003-08-21",11.4191,11.7793,11.2742,11.7793,4747600.0],["2003-08-22",11.8721,11.8721,11.3634,11.3856,2258800.0],["2003-08-25",11.4562,11.5045,11.2928,11.4562,1954000.0],["2003-08-26",11.4562,11.4971,11.0811,11.3299,2174200.0],["2003-08-27",11.3337,11.3931,11.1666,11.3299,1302200.0],["2003-08-28",11.4005,11.7013,11.3634,11.6716,1983200.0],["2003-08-29",11.6753,11.6976,11.4859,11.5565,1917000.0],["2003-09-02",11.5565,11.5639,11.4413,11.4785,1810400.0],["2003-09-03",11.5676,11.8721,11.4265,11.8201,2683200.0],["2003-09-04",11.8201,12.1989,11.679,12.1766,4080800.0],["2003-09-05",12.1766,12.2323,11.7384,11.8201,2713400.0],["2003-09-08",11.9761,12.2212,11.8907,12.2026,2493200.0],["2003-09-09",12.2063,12.2063,11.7719,11.809,2584000.0],["2003-09-10",11.8127,11.8127,10.862,10.9512,5694400.0],["2003-09-11",11.0106,11.3634,11.0106,11.2185,2623400.0],["2003-09-12",11.252,11.4933,11.1406,11.4154,2065600.0],["2003-09-15",11.4933,11.8016,11.4933,11.705,2252800.0],["2003-09-16",11.7087,11.9575,11.6753,11.9575,2304000.0],["2003-09-17",11.9575,11.9575,11.5862,11.9018,2929000.0],["2003-09-18",11.9018,12.0875,11.731,12.0875,1669000.0],["2003-09-19",12.1246,12.1284,12.0021,12.0689,2961200.0],["2003-09-22",11.8833,11.9167,11.5862,11.6604,2360800.0],["2003-09-23",11.679,11.7793,11.6047,11.7459,1241000.0],["2003-09-24",11.7533,11.9947,11.6307,11.6976,1708600.0],["2003-09-25",11.7978,11.8498,11.5899,11.6456,1854200.0],["2003-09-26",11.6456,11.7199,11.5193,11.549,1861200.0],["2003-09-29",11.6419,11.8461,11.6419,11.8461,1839600.0],["2003-09-30",11.8276,12.3549,11.7162,12.1432,3342200.0],["2003-10-01",12.1469,13.0753,12.1024,13.0567,6520400.0],["2003-10-02",13.0716,13.2944,12.9639,13.1941,4136600.0],["2003-10-03",13.4244,13.5024,12.9565,13.4132,5114200.0],["2003-10-06",13.4132,13.7734,13.4058,13.6843,2527600.0],["2003-10-07",13.688,13.74,13.4801,13.6843,2284000.0],["2003-10-08",13.7772,13.8848,13.5989,13.7623,2222600.0],["2003-10-09",13.7623,13.8848,13.6657,13.8588,1964800.0],["2003-10-10",13.8589,13.9331,13.6843,13.8217,1958600.0],["2003-10-13",13.9071,14.1374,13.8997,14.0371,2261200.0],["2003-10-14",14.0371,14.2896,13.896,14.2896,3492800.0],["2003-10-15",14.2896,14.3305,13.688,13.7771,3438400.0],["2003-10-16",13.7288,14.0339,13.7213,14.0115,2757400.0],["2003-10-17",14.0264,14.0562,13.7772,13.8292,1269400.0],["2003-10-20",13.8292,14.1343,13.8292,14.0339,1561200.0],["2003-10-21",14.0822,14.1232,13.8404,14.0339,1795800.0],["2003-10-22",14.0339,14.1306,13.7846,13.9297,1908200.0],["2003-10-23",13.8776,14.5659,13.859,14.339,3534000.0],["2003-10-24",14.2311,14.2497,13.8627,14.0041,3226400.0],["2003-10-27",14.1194,14.5399,14.1008,14.4096,2082000.0],["2003-10-28",14.4096,14.6924,14.2832,14.6478,2107400.0],["2003-10-29",14.6478,15.031,14.551,15.0049,2406800.0],["2003-10-30",14.938,15.1612,14.7705,14.8077,2176600.0],["2003-10-31",14.8077,14.9231,14.7184,14.8077,1710600.0],["2003-11-03",15.031,15.1984,14.938,15.1352,2897000.0],["2003-11-04",15.1798,15.2988,15.0384,15.0458,1790000.0],["2003-11-05",15.0459,15.6486,14.9082,15.6449,3071600.0],["2003-11-06",15.976,15.976,15.5593,15.7974,2450000.0],["2003-11-07",15.2282,15.4998,14.6961,14.8747,5140200.0],["2003-11-10",14.9677,15.0198,14.5547,14.5882,3134200.0],["2003-11-11",14.5882,15.2058,14.4729,14.8747,2466600.0],["2003-11-12",14.9119,15.3993,14.9119,15.3993,2225000.0],["2003-11-13",15.6263,15.8867,15.2728,15.7453,4469800.0],["2003-11-14",15.749,15.8644,15.3286,15.3472,2537200.0],["2003-11-17",15.3472,15.3472,14.8859,15.1798,3013200.0],["2003-11-18",15.2356,15.5816,15.2356,15.2803,2289000.0],["2003-11-19",15.4402,15.5295,15.0682,15.3733,3026400.0],["2003-11-20",15.3695,15.7974,15.3472,15.5667,2898200.0],["2003-11-21",15.6635,15.8458,15.6114,15.7081,3024200.0],["2003-11-24",15.8681,16.2588,15.8495,16.2029,3862400.0],["2003-11-25",16.3518,16.4336,16.0281,16.3518,2757000.0],["2003-11-26",16.4076,16.4262,16.0541,16.1174,2754800.0],["2003-11-28",16.1062,16.3443,16.1062,16.2588,1198600.0],["2003-12-01",16.482,16.7982,16.4597,16.7647,2540400.0],["2003-12-02",16.7982,16.802,16.389,16.7424,3278400.0],["2003-12-03",16.7424,16.8801,16.3071,16.3332,3149200.0],["2003-12-04",16.389,16.5415,16.1471,16.3183,1977200.0],["2003-12-05",16.2029,16.4448,16.1843,16.2439,1823400.0],["2003-12-08",16.2216,16.5452,16.2141,16.5452,2238800.0],["2003-12-09",16.5452,16.5452,15.7007,15.7676,2846200.0],["2003-12-10",15.4663,15.5965,14.3687,14.6403,8882600.0],["2003-12-11",14.8822,15.3472,14.8822,15.1649,5174800.0],["2003-12-12",15.3286,15.4402,15.1352,15.3807,2994200.0],["2003-12-15",15.8197,15.9946,15.2282,15.3323,4548200.0],["2003-12-16",15.4402,15.6263,14.9194,15.47,3176000.0],["2003-12-17",15.5146,15.9313,15.3993,15.883,3103800.0],["2003-12-18",15.883,16.3704,15.8495,16.2364,4253000.0],["2003-12-19",16.3704,16.5192,16.2625,16.4262,3201000.0],["2003-12-22",16.4448,16.5192,16.3294,16.4448,1920800.0],["2003-12-23",16.3704,16.482,16.1881,16.4262,2461000.0],["2003-12-24",16.3704,16.3778,16.1174,16.2476,858400.0],["2003-12-26",16.4448,16.601,16.296,16.3146,1002600.0],["2003-12-29",16.6308,16.6308,16.3704,16.601,2906600.0],["2003-12-30",16.5936,16.5936,16.1397,16.255,3081800.0],["2003-12-31",16.2774,16.3704,15.8867,16.095,2631000.0],["2004-01-02",16.1657,16.2439,15.3993,15.4663,5453000.0],["2004-01-05",15.4663,15.6263,14.5845,15.1314,7424000.0],["2004-01-06",15.124,15.5481,15.0682,15.4142,3970000.0],["2004-01-07",15.4477,15.4663,14.9008,15.3658,3519800.0],["2004-01-08",14.9752,15.031,13.766,14.7891,11858000.0],["2004-01-09",14.938,15.2728,14.9008,14.9752,4755200.0],["2004-01-12",14.9938,14.9938,14.272,14.5101,4011000.0],["2004-01-13",14.5659,14.5938,13.8571,14.3762,5401733.0],["2004-01-14",14.5659,14.8338,14.4822,14.6552,2970667.0],["2004-01-15",14.9342,14.9454,14.538,14.8505,2302933.0],["2004-01-16",14.8729,15.0682,14.6943,14.8729,1969467.0],["2004-01-20",15.1798,15.1798,14.5938,14.9119,2177867.0],["2004-01-21",15.403,15.9332,15.2133,15.9109,4592000.0],["2004-01-22",16.3239,16.3239,15.4142,15.9555,3726000.0],["2004-01-23",16.2123,16.2569,15.6877,15.9388,2650400.0],["2004-01-26",16.2681,16.2681,15.6374,16.0783,3824000.0],["2004-01-27",16.1564,16.3406,16.0727,16.2122,3320400.0],["2004-01-28",16.5088,16.5088,15.4344,15.5295,5286800.0],["2004-01-29",15.5295,15.7701,15.1546,15.4679,3604667.0],["2004-01-30",15.5071,15.8093,15.4456,15.7254,2178133.0],["2004-02-02",15.7254,16.3913,15.6974,16.0835,3573333.0],["2004-02-03",16.285,16.5592,16.2626,16.341,2279467.0],["2004-02-04",16.313,16.313,15.6694,15.7366,2981333.0],["2004-02-05",15.7366,16.1227,15.4456,16.0332,2283600.0],["2004-02-06",16.1451,16.8334,16.1227,16.7887,2495600.0],["2004-02-09",16.7887,17.1132,16.6488,16.8446,2913200.0],["2004-02-10",16.9006,16.9565,16.5984,16.7215,1556933.0],["2004-02-11",16.7215,17.3483,16.548,17.0964,3848667.0],["2004-02-12",17.1468,17.3371,16.9118,17.2308,2187467.0],["2004-02-13",17.2923,17.4882,16.9845,17.0405,1785733.0],["2004-02-17",17.4882,17.9639,17.3763,17.5609,2997733.0],["2004-02-18",17.3483,17.3539,17.0013,17.2308,2134933.0],["2004-02-19",16.9286,17.186,16.8334,17.0685,3059733.0],["2004-02-20",17.0405,17.0405,16.7327,16.8726,1866533.0],["2004-02-23",16.8894,17.0964,16.5984,16.6543,1769867.0],["2004-02-24",16.6935,17.0069,16.6487,16.7942,1426133.0],["2004-02-25",16.9006,17.1244,16.3857,17.0461,1952133.0],["2004-02-26",16.7998,17.3483,16.7047,17.3203,2997333.0],["2004-02-27",17.3203,17.9023,17.2923,17.7904,2112667.0],["2004-03-01",17.9079,18.5347,17.9079,18.3948,3167467.0],["2004-03-02",18.4116,18.6354,18.1933,18.406,2813867.0],["2004-03-03",18.406,18.4507,18.0814,18.4283,1451867.0],["2004-03-04",18.4283,19.2286,18.3612,19.1782,3936267.0],["2004-03-05",19.1782,20.0065,19.1782,19.6875,3847333.0],["2004-03-08",19.6875,19.9169,19.2566,19.4748,3300400.0],["2004-03-09",19.5868,20.0624,19.4469,19.5812,2715733.0],["2004-03-10",19.5868,19.8442,18.8089,18.96,2894533.0],["2004-03-11",18.6914,19.3965,18.6634,18.9824,1973467.0],["2004-03-12",19.0551,19.2622,18.7473,19.2342,2129733.0],["2004-03-15",19.2342,19.6427,19.0999,19.2958,3232400.0],["2004-03-16",19.5868,19.5868,19.0831,19.4133,2847600.0],["2004-03-17",19.4133,19.5588,18.8145,19.3405,3054400.0],["2004-03-18",19.3405,19.7211,19.1782,19.6707,2240400.0],["2004-03-19",19.6707,19.7211,19.2846,19.2846,1315067.0],["2004-03-22",19.2846,19.2902,18.7753,18.9152,1809600.0],["2004-03-23",18.9712,19.2174,18.6298,19.1055,2402800.0],["2004-03-24",19.223,19.4245,18.8369,18.8928,2301733.0],["2004-03-25",19.1279,19.4413,18.9768,19.279,1746133.0],["2004-03-26",19.307,19.514,19.2118,19.4637,1265333.0],["2004-03-29",19.6147,19.6931,19.2734,19.4469,1812933.0],["2004-03-30",19.3797,20.0736,19.3573,19.9897,1990400.0],["2004-03-31",20.2863,20.4262,19.6707,19.8274,3307733.0],["2004-04-01",20.1184,20.1184,19.5868,19.805,2177733.0],["2004-04-02",19.3741,19.5308,18.7809,18.876,4552933.0],["2004-04-05",18.876,18.876,17.9471,18.1989,5942533.0],["2004-04-06",18.1989,18.5067,18.1989,18.3164,2814400.0],["2004-04-07",18.3836,18.3836,18.0086,18.1206,1669200.0],["2004-04-08",18.4675,18.4675,17.4546,17.8631,2020667.0],["2004-04-12",17.8687,17.9359,17.3763,17.5218,2970933.0],["2004-04-13",17.5218,17.5497,16.7327,17.1021,3825600.0],["2004-04-14",16.7607,17.3483,16.5816,17.2979,3470933.0],["2004-04-15",17.768,17.8519,17.3819,17.5274,4177867.0],["2004-04-16",17.9079,17.9918,17.5777,17.7792,2358400.0],["2004-04-19",17.8519,17.8519,17.4602,17.7512,2180133.0],["2004-04-20",17.6841,17.6841,16.895,16.9062,3855600.0],["2004-04-21",17.3539,17.3539,16.811,17.1244,3055333.0],["2004-04-22",17.533,17.7736,17.3035,17.7288,3584933.0],["2004-04-23",17.684,17.684,17.1524,17.1636,2101200.0],["2004-04-26",17.1132,17.4042,17.0685,17.0853,2288267.0],["2004-04-27",17.0685,17.3483,17.0629,17.2196,3928933.0],["2004-04-28",17.1244,17.2196,16.4305,16.6208,2182933.0],["2004-04-29",16.5368,16.7887,15.8205,16.1171,2982800.0],["2004-04-30",16.1171,16.3522,16.0611,16.1171,1964667.0],["2004-05-03",16.2011,16.4417,15.8877,16.3074,2218000.0],["2004-05-04",16.3074,16.5592,16.0667,16.1395,2161333.0],["2004-05-05",16.2742,16.3808,16.1395,16.3078,1462400.0],["2004-05-06",16.19,16.2854,15.7242,15.9038,2282133.0],["2004-05-07",15.6064,15.6849,14.832,15.1125,4391067.0],["2004-05-10",14.5906,14.961,14.1754,14.3493,5798267.0],["2004-05-11",13.8218,14.759,13.8218,14.6299,4250400.0],["2004-05-12",14.3662,14.7029,14.1136,14.6804,3854267.0],["2004-05-13",14.5626,14.8881,14.3662,14.8319,2724533.0],["2004-05-14",14.8488,15.0957,14.832,15.0228,2261467.0],["2004-05-17",14.8544,15.1462,14.686,14.9105,2624267.0],["2004-05-18",14.9161,15.0957,14.7029,14.9779,1708667.0],["2004-05-19",14.9835,15.0733,14.5345,14.557,2440267.0],["2004-05-20",14.6468,14.7253,14.2652,14.4167,3369333.0],["2004-05-21",14.4503,14.8488,14.4447,14.6748,2105200.0],["2004-05-24",14.9554,15.3538,14.759,15.3258,2445467.0],["2004-05-25",15.3258,16.3247,15.0957,16.3022,4147733.0],["2004-05-26",16.2181,16.4987,15.7916,16.0497,3468667.0],["2004-05-27",16.1339,16.5267,16.0722,16.4201,2162800.0],["2004-05-28",16.4818,16.6726,16.1451,16.2181,4989067.0],["2004-06-01",16.2517,16.3752,15.8701,16.1956,2255067.0],["2004-06-02",16.3864,16.4425,16.0104,16.2461,1793467.0],["2004-06-03",16.1619,16.2181,15.8365,15.8365,1597067.0],["2004-06-04",16.2517,16.2517,15.7747,16.0722,1579467.0],["2004-06-07",16.4425,17.0318,16.1339,16.9869,2719200.0],["2004-06-08",16.7512,16.7512,16.2742,16.4313,2524133.0],["2004-06-09",16.4313,16.4313,15.8926,15.8982,2765067.0],["2004-06-10",16.089,16.1619,15.7972,15.8645,1535467.0],["2004-06-14",15.8701,16.089,15.3763,15.511,2174800.0],["2004-06-15",15.9375,15.9936,15.6737,15.7803,2409067.0],["2004-06-16",15.7803,15.9936,15.3819,15.4773,3200400.0],["2004-06-17",15.5446,15.7411,15.4436,15.6513,1708400.0],["2004-06-18",15.6569,15.8701,15.5895,15.6849,1739467.0],["2004-06-21",15.7074,15.8814,15.6008,15.6008,1446533.0],["2004-06-22",15.6569,15.8533,15.4941,15.713,1700533.0],["2004-06-23",15.6849,16.3078,15.6737,16.3078,1903467.0],["2004-06-24",16.3752,17.4078,16.3752,16.5155,4819067.0],["2004-06-25",16.5828,16.768,16.3864,16.667,2857867.0],["2004-06-28",17.2282,17.3124,15.9431,15.988,1928933.0],["2004-06-29",15.6513,15.8477,15.4885,15.6849,2579067.0],["2004-06-30",15.713,16.1227,15.6569,15.9375,2721867.0],["2004-07-01",15.9319,16.0497,15.6681,15.6905,1986800.0],["2004-07-02",15.9094,16.2966,15.814,15.8365,1997467.0],["2004-07-06",15.6962,15.8365,15.2304,15.3763,2260400.0],["2004-07-07",15.3202,15.6008,15.2753,15.3595,2294533.0],["2004-07-08",15.2921,15.2977,14.5345,14.5906,3759467.0],["2004-07-09",14.6243,14.7927,14.4504,14.5177,2562133.0],["2004-07-12",14.5345,14.7253,14.2259,14.6187,2389067.0],["2004-07-13",14.6187,15.1069,14.5963,14.9498,2117467.0],["2004-07-14",14.8712,15.0115,14.5906,14.5963,1607600.0],["2004-07-15",14.6468,14.7534,14.5345,14.7309,1700133.0],["2004-07-16",14.9554,15.1799,14.8656,14.8937,1454800.0],["2004-07-19",14.9442,14.9498,14.3101,14.6019,2198667.0],["2004-07-20",14.1978,14.7309,13.9004,14.7309,3591467.0],["2004-07-21",15.0396,15.1799,14.5626,14.5963,3059867.0],["2004-07-22",14.5963,15.0676,14.5682,14.9554,2002800.0],["2004-07-23",14.9442,15.135,14.7309,14.9217,1644533.0],["2004-07-26",14.9105,15.0901,14.5065,14.7534,1924533.0],["2004-07-27",14.9554,15.135,14.4784,14.9105,2132933.0],["2004-07-28",14.8712,15.0396,14.686,14.9105,1405733.0],["2004-07-29",14.9273,15.4885,14.8544,15.4436,2469467.0],["2004-07-30",15.4605,15.5446,15.3033,15.5054,1555200.0],["2004-08-02",15.2921,15.8814,15.2641,15.7691,2522133.0],["2004-08-03",15.7691,15.9206,15.6737,15.814,2404667.0],["2004-08-04",15.6733,16.1348,15.6395,16.0785,2529067.0],["2004-08-05",16.3149,16.4893,15.8253,15.8253,1797067.0],["2004-08-06",15.8309,16.0729,15.7577,15.8478,2427067.0],["2004-08-09",15.8478,16.1798,15.7859,15.859,1549600.0],["2004-08-10",15.859,16.3205,15.859,16.3205,1410267.0],["2004-08-11",16.2924,16.298,15.9491,16.2079,1642000.0],["2004-08-12",16.1911,16.1911,15.7971,15.8872,1203733.0],["2004-08-13",15.8872,16.101,15.769,15.9097,1124133.0],["2004-08-16",15.9153,16.3937,15.9153,16.3937,1450667.0],["2004-08-17",16.8833,17.3166,16.7426,16.9902,3108667.0],["2004-08-18",16.9902,17.1084,16.7651,16.9565,1593467.0],["2004-08-19",16.8833,16.9677,16.6582,16.8326,960400.0],["2004-08-20",16.8552,17.0971,16.7876,17.0746,1050800.0],["2004-08-23",17.0746,17.5811,16.827,17.4179,1878267.0],["2004-08-24",17.6993,17.7274,17.114,17.2997,1908800.0],["2004-08-25",17.5305,17.5755,16.8214,16.9621,1567867.0],["2004-08-26",16.8833,17.1928,16.8833,17.0859,877200.0],["2004-08-27",17.1084,17.3729,16.9396,17.3166,1343067.0],["2004-08-30",17.1759,17.2941,16.9114,16.9677,1318933.0],["2004-08-31",16.9958,17.4123,16.9677,17.4123,1697600.0],["2004-09-01",17.4123,17.8175,17.4123,17.8006,1666267.0],["2004-09-02",17.8006,17.8006,17.6881,17.75,1674000.0],["2004-09-03",17.6937,17.8963,17.643,17.7612,1102000.0],["2004-09-07",17.7837,18.3465,17.7556,18.2621,2402667.0],["2004-09-08",18.2621,18.2621,17.8231,17.9019,2142667.0],["2004-09-09",17.9526,18.2002,17.7387,18.1664,2134933.0],["2004-09-10",18.1664,18.234,17.9638,18.1101,846533.0],["2004-09-13",18.0876,18.4478,18.0876,18.4197,1211600.0],["2004-09-14",18.4647,18.4928,18.234,18.4366,1116800.0],["2004-09-15",18.2677,18.4197,18.1327,18.2902,1085200.0],["2004-09-16",18.2959,18.6617,18.2452,18.5153,1098133.0],["2004-09-17",18.4591,18.5716,18.3578,18.4591,1424667.0],["2004-09-20",18.4366,18.4591,18.0707,18.0764,2023200.0],["2004-09-21",18.1777,18.9937,18.1777,18.9937,3407067.0],["2004-09-22",18.9093,19.2188,18.7742,19.1175,2948267.0],["2004-09-23",19.0218,19.0894,18.7404,18.8474,2013867.0],["2004-09-24",18.9599,18.9599,18.5998,18.8417,1444400.0],["2004-09-27",18.7855,19.3201,18.5322,19.0218,1919467.0],["2004-09-28",19.0275,19.0275,18.5716,18.5716,2020933.0],["2004-09-29",18.5716,18.7292,18.3859,18.3972,1664133.0],["2004-09-30",18.5153,18.7573,18.1552,18.6335,2214400.0],["2004-10-01",18.9262,18.9262,18.4534,18.5378,2995067.0],["2004-10-04",18.6279,18.6898,17.2885,17.3954,5175467.0],["2004-10-05",16.9396,17.1928,16.6357,17.0071,4789333.0],["2004-10-06",17.1084,17.4967,16.9396,17.4629,2467333.0],["2004-10-07",17.4573,17.5868,16.4893,16.495,4151333.0],["2004-10-08",16.7426,16.827,16.1404,16.5119,5113733.0],["2004-10-11",16.4612,16.6132,15.9547,16.1067,4274533.0],["2004-10-12",16.0391,16.4725,16.0391,16.4049,2993467.0],["2004-10-13",16.2924,16.3036,15.6508,15.8815,3437200.0],["2004-10-14",15.8815,16.2699,15.7634,16.101,3028667.0],["2004-10-15",16.101,16.388,16.0898,16.1911,2106133.0],["2004-10-18",16.1911,16.1967,15.7521,16.0898,2832400.0],["2004-10-19",16.0954,16.3712,15.8084,15.9378,1953333.0],["2004-10-20",15.7577,15.8928,15.5326,15.6114,3097333.0],["2004-10-21",15.7521,15.966,15.3638,15.7015,2565333.0],["2004-10-22",15.7015,15.7184,15.3515,15.5829,2994800.0],["2004-10-25",15.5208,16.4916,15.4926,16.486,4089867.0],["2004-10-26",16.644,17.3551,16.5763,16.9093,3649867.0],["2004-10-27",16.9488,17.1576,16.548,17.0221,2942133.0],["2004-10-28",16.977,17.2253,16.9318,17.056,1172800.0],["2004-10-29",17.0165,17.1745,16.7174,16.9318,1742133.0],["2004-11-01",17.0729,17.1576,16.898,17.0955,1867867.0],["2004-11-02",17.1689,17.3495,17.0278,17.2197,1972533.0],["2004-11-03",17.4962,17.626,17.3551,17.6035,2595867.0],["2004-11-04",16.9318,17.626,16.9262,17.5809,3000800.0],["2004-11-05",17.5809,17.6204,16.9883,17.1971,2273067.0],["2004-11-08",17.2705,17.5301,17.2705,17.4962,1912533.0],["2004-11-09",17.7728,18.2017,17.7389,17.9252,4785867.0],["2004-11-10",18.4557,18.5121,17.9195,17.9477,3968133.0],["2004-11-11",18.2017,18.4218,18.0606,18.2695,5532267.0],["2004-11-12",18.5968,19.5111,18.4501,19.449,4426667.0],["2004-11-15",19.4942,19.9006,19.2684,19.7369,2466800.0],["2004-11-16",19.6127,19.6183,19.2289,19.5393,2425733.0],["2004-11-17",19.7538,19.9796,19.4265,19.7595,1920533.0],["2004-11-18",19.7595,20.036,19.6296,19.8498,1972800.0],["2004-11-19",19.782,19.8385,19.0314,19.3813,2629333.0],["2004-11-22",19.5563,19.9852,19.3926,19.9852,2187200.0],["2004-11-23",19.9513,20.1489,19.6804,20.1489,2073333.0],["2004-11-24",20.036,20.4424,20.036,20.3972,1732800.0],["2004-11-26",20.29,20.6625,20.1545,20.3803,713333.0],["2004-11-29",20.3803,20.3803,19.2741,19.8723,2600400.0],["2004-11-30",19.7538,20.1602,19.7425,19.8723,2195867.0],["2004-12-01",20.2618,20.5157,20.1037,20.5157,2282533.0],["2004-12-02",20.3746,20.3803,19.8385,19.9175,2120800.0],["2004-12-03",20.3182,20.6286,20.2505,20.5157,2596400.0],["2004-12-06",20.4311,20.7979,20.2787,20.6738,2425067.0],["2004-12-07",20.7302,20.8544,20.4198,20.4537,2897600.0],["2004-12-08",20.6286,20.6625,20.0417,20.1207,1682267.0],["2004-12-09",20.6851,21.3736,20.2618,21.3398,3275200.0],["2004-12-10",21.5034,22.5363,21.4357,22.1751,3793867.0],["2004-12-13",22.3162,22.3218,21.9775,22.2371,1862800.0],["2004-12-14",22.2936,22.4855,22.0227,22.446,2668267.0],["2004-12-15",22.6887,23.6368,22.6266,23.3434,3247733.0],["2004-12-16",23.3434,23.3434,22.1243,22.4065,5627600.0],["2004-12-17",22.4065,22.8015,22.034,22.4008,2450533.0],["2004-12-20",22.8015,22.8015,22.2484,22.3331,1567067.0],["2004-12-21",22.3782,22.5984,22.1863,22.35,1470800.0],["2004-12-22",22.5758,23.0612,22.5532,22.683,1616933.0],["2004-12-23",22.9144,22.9426,22.1694,22.4685,1437733.0],["2004-12-27",22.6887,22.6887,21.7631,22.096,1539867.0],["2004-12-28",22.1186,22.5871,22.1186,22.5081,1542533.0],["2004-12-29",22.5419,22.7056,22.2823,22.4968,1603867.0],["2004-12-30",22.4065,22.8128,22.3331,22.7564,914400.0],["2004-12-31",22.9426,22.9821,22.6661,22.7507,1018667.0],["2005-01-03",22.9991,22.9991,21.9437,22.2089,2376933.0],["2005-01-04",22.1525,22.1581,20.6851,21.2269,3392533.0],["2005-01-05",21.368,21.5655,20.6456,20.7697,3318000.0],["2005-01-06",20.7697,21.193,20.6963,21.1874,3092800.0],["2005-01-07",21.1874,21.5486,20.8318,21.1422,2016000.0],["2005-01-10",21.3906,22.2371,21.3172,21.9662,2579467.0],["2005-01-11",22.0396,22.3782,21.9437,21.9549,3167867.0],["2005-01-12",21.8421,21.8703,21.3906,21.8703,2274400.0],["2005-01-13",22.2089,23.2192,22.0509,22.8918,3114267.0],["2005-01-14",22.9709,23.2813,22.6661,23.112,3187200.0],["2005-01-18",23.1458,23.2192,22.8918,23.0273,2889867.0],["2005-01-19",23.0555,23.6481,22.9991,23.1402,3271733.0],["2005-01-20",23.1402,23.1402,22.0848,22.1356,3682933.0],["2005-01-21",22.5193,22.5193,21.8929,21.8929,2434533.0],["2005-01-24",22.1243,22.4798,22.0001,22.2146,3006667.0],["2005-01-25",22.2371,22.5193,22.0735,22.1186,2161733.0],["2005-01-26",22.1186,22.4467,22.0621,22.3732,2850400.0],["2005-01-27",22.3788,22.4071,21.8867,21.9319,2347333.0],["2005-01-28",22.079,22.2827,21.898,22.0451,2539200.0],["2005-01-31",22.1186,22.509,21.5529,22.5033,2663067.0],["2005-02-01",22.5995,23.267,22.5995,23.2217,2698533.0],["2005-02-02",23.2217,23.267,22.7465,22.854,1703333.0],["2005-02-03",22.656,23.5046,22.5599,22.9728,2892800.0],["2005-02-04",23.2613,24.8,23.2613,24.8,5100800.0],["2005-02-07",24.8339,25.0432,24.4776,24.6982,2748933.0],["2005-02-08",24.9471,25.4562,24.9471,25.4279,3358267.0],["2005-02-09",25.6259,25.7673,24.8962,24.9075,2834800.0],["2005-02-10",24.9132,25.1734,24.4945,24.9584,2111733.0],["2005-02-11",24.2965,24.5285,23.81,24.3588,4093333.0],["2005-02-14",24.4663,24.5511,23.8044,23.8214,2509867.0],["2005-02-15",23.5894,23.6969,22.9672,23.4254,5783867.0],["2005-02-16",23.9006,24.1212,23.3292,24.0137,3085867.0],["2005-02-17",24.0194,24.4549,23.8553,24.1099,2462533.0],["2005-02-18",24.1099,24.1155,23.2953,23.9288,2134533.0],["2005-02-22",23.8836,23.9175,22.8767,22.9106,2155333.0],["2005-02-23",23.2217,23.4706,22.7183,23.0294,2524400.0],["2005-02-24",23.1652,24.1721,23.0746,24.1495,2598800.0],["2005-02-25",24.1495,25.4619,23.9006,25.4619,3723333.0],["2005-02-28",25.4619,25.5976,24.3248,24.7548,3402400.0],["2005-03-01",24.7604,25.2356,24.7548,25.0319,3664133.0],["2005-03-02",24.7491,24.8453,24.3531,24.421,1894933.0],["2005-03-03",24.9471,25.0602,24.404,24.4493,2354933.0],["2005-03-04",25.0602,25.7391,24.9018,25.7391,2279200.0],["2005-03-07",26.0276,26.0785,25.3996,25.5015,2305333.0],["2005-03-08",24.9471,25.1677,24.6077,24.6359,2299867.0],["2005-03-09",23.7591,24.0024,23.448,23.4763,4465200.0],["2005-03-10",23.6177,23.8327,22.7862,23.2104,4424800.0],["2005-03-11",23.2161,23.6234,23.0124,23.2444,2496400.0],["2005-03-14",23.25,23.3349,22.7692,23.2048,2831733.0],["2005-03-15",23.5329,23.9006,23.052,23.052,3205867.0],["2005-03-16",23.5611,23.5894,22.888,22.9445,2434000.0],["2005-03-17",23.5706,23.5706,22.4543,22.8389,2857500.0],["2005-03-18",23.0803,23.3292,22.7183,22.7711,2322400.0],["2005-03-21",22.6277,23.1406,22.3034,22.8389,1742400.0],["2005-03-22",23.1482,23.6988,22.4543,22.5599,3078000.0],["2005-03-23",22.5146,22.5146,21.9112,22.0168,2500800.0],["2005-03-24",22.2054,22.9144,22.1903,22.4844,2104100.0],["2005-03-28",22.6278,22.8088,22.0998,22.2883,1811000.0],["2005-03-29",22.2506,22.5825,21.7603,21.783,2250300.0],["2005-03-30",21.783,22.228,21.7377,21.8961,2079800.0],["2005-03-31",22.0998,22.5146,22.0017,22.0545,2441100.0],["2005-04-01",23.0049,23.1859,22.4392,22.7333,3006500.0],["2005-04-04",22.8314,23.2689,22.4467,23.0426,2520300.0],["2005-04-05",23.1029,23.3895,22.8314,22.8314,2264800.0],["2005-04-06",22.8314,22.8314,22.1073,22.1752,2562500.0],["2005-04-07",22.1827,22.7861,22.1752,22.2506,2555500.0],["2005-04-08",22.3638,22.4844,21.9338,21.9414,2058300.0],["2005-04-11",22.2129,22.2129,21.6095,21.6548,2838600.0],["2005-04-12",21.6849,22.6277,21.4285,22.3788,4039700.0],["2005-04-13",22.6051,22.6051,21.8207,21.8735,2525200.0],["2005-04-14",22.0243,22.0243,20.7421,20.9156,2936000.0],["2005-04-15",21.1192,21.1796,20.2368,20.2971,2782300.0],["2005-04-18",20.6667,20.9684,20.4404,20.7119,3137700.0],["2005-04-19",21.1192,22.3411,20.8477,21.7,4440200.0],["2005-04-20",21.8735,22.0771,21.4964,21.6246,4455000.0],["2005-04-21",21.7604,22.3939,21.6849,22.2808,3365100.0],["2005-04-22",22.4015,22.6353,21.9037,22.0545,2789000.0],["2005-04-25",22.3939,22.8389,22.2732,22.6881,2453800.0],["2005-04-26",22.7032,23.6611,22.6881,22.8993,3586900.0],["2005-04-27",22.7786,22.9898,22.5523,22.9144,2166300.0],["2005-04-28",22.9144,23.118,22.2506,22.3487,2576700.0],["2005-04-29",22.7711,23.0426,22.1903,23.0049,2847600.0],["2005-05-02",23.4574,23.5329,22.854,23.1256,2497700.0],["2005-05-03",23.1256,23.3669,22.9068,23.0426,2532600.0],["2005-05-04",23.0426,23.4133,22.7627,23.4133,3360100.0],["2005-05-05",23.436,23.8974,23.2317,23.7234,3110700.0],["2005-05-06",23.7234,24.3211,23.4284,24.3135,2644800.0],["2005-05-09",24.5329,24.5404,24.0941,24.2832,1801000.0],["2005-05-10",24.1698,24.2681,23.678,23.7386,1502700.0],["2005-05-11",23.9428,24.2,23.6099,23.9731,1823900.0],["2005-05-12",24.0563,24.6917,23.1258,23.1561,2589000.0],["2005-05-13",23.262,23.262,22.3617,22.687,2136100.0],["2005-05-16",22.687,23.6175,22.687,23.6175,2000300.0],["2005-05-17",23.6175,23.9806,23.1636,23.8974,1532100.0],["2005-05-18",24.5631,25.2667,24.5631,24.8809,3496500.0],["2005-05-19",24.8808,25.0397,24.5783,24.5783,2602600.0],["2005-05-20",24.2832,24.5858,24.2378,24.5102,1824500.0],["2005-05-23",24.6993,25.2818,24.6993,25.0851,1578700.0],["2005-05-24",25.1532,25.3272,24.8128,25.07,1236900.0],["2005-05-25",25.0775,25.1305,24.7749,25.0624,1617700.0],["2005-05-26",25.9097,26.3484,25.6071,26.2652,2752200.0],["2005-05-27",26.4014,26.4619,25.8492,26.1593,1313400.0],["2005-05-31",26.235,26.4014,25.9853,26.1518,1795700.0],["2005-06-01",26.1518,27.1957,25.8719,26.9007,2465500.0],["2005-06-02",26.9309,27.1806,26.7418,27.1125,1507900.0],["2005-06-03",27.2184,27.226,26.4695,26.53,1955300.0],["2005-06-06",26.5527,26.7645,26.2955,26.6662,1181600.0],["2005-06-07",26.7796,26.9612,26.477,26.8099,1526100.0],["2005-06-08",26.8553,26.9234,25.8718,26.0004,1546600.0],["2005-06-09",25.9626,26.5905,25.6752,26.2274,1710000.0],["2005-06-10",26.2879,26.53,25.7281,25.8567,1377200.0],["2005-06-13",25.7433,25.9475,25.4709,25.9097,1327700.0],["2005-06-14",25.9097,26.3106,25.9021,26.2804,1938500.0],["2005-06-15",26.5527,27.3848,26.477,27.3773,2471300.0],["2005-06-16",27.8765,27.99,27.4605,27.6118,2650700.0],["2005-06-17",28.9356,29.6543,28.111,28.338,5059000.0],["2005-06-20",28.2548,28.2548,27.5286,27.9371,2108000.0],["2005-06-21",28.2926,28.4893,27.9522,28.1262,2713100.0],["2005-06-22",28.2321,28.4742,27.6723,27.9144,2149200.0],["2005-06-23",28.6709,28.86,27.7631,27.8992,3472700.0],["2005-06-24",27.8765,27.9825,26.9688,26.9688,3704100.0],["2005-06-27",26.9385,27.7782,26.8553,27.6118,3226900.0],["2005-06-28",27.9522,28.4893,27.9144,28.4666,2313200.0],["2005-06-29",28.5952,28.7087,28.1943,28.3229,2974300.0],["2005-06-30",28.4061,28.8524,28.338,28.4515,2834600.0],["2005-07-01",28.4742,28.6633,28.0732,28.3834,22649500.0],["2005-07-05",28.0959,28.6557,27.9446,28.6557,3548900.0],["2005-07-06",28.7843,29.2306,28.7465,28.8221,3089500.0],["2005-07-07",28.8297,30.6982,28.5801,29.9947,5742200.0],["2005-07-08",30.1006,30.2595,29.8358,30.2292,3012000.0],["2005-07-11",30.6377,31.4623,30.4032,30.963,2512600.0],["2005-07-12",30.963,31.5757,30.9252,31.3942,2573000.0],["2005-07-13",31.3942,31.4018,30.9554,31.0916,1748900.0],["2005-07-14",31.3564,31.5304,30.267,30.5772,2446200.0],["2005-07-15",30.7512,31.3942,30.6831,31.3639,1546700.0],["2005-07-18",31.3488,31.4245,31.0008,31.2656,1640300.0],["2005-07-19",31.2656,31.6968,30.9706,31.606,2110800.0],["2005-07-20",31.7422,32.3928,31.4547,31.8557,3019700.0],["2005-07-21",31.4926,31.5077,30.668,30.7966,4712500.0],["2005-07-22",31.2429,31.7422,30.9327,31.7271,2730800.0],["2005-07-25",31.7346,31.9162,30.5772,30.6755,2433300.0],["2005-07-26",30.6302,30.6529,29.9191,30.5621,4053700.0],["2005-07-27",30.6377,31.084,30.0855,31.0008,2555800.0],["2005-07-28",31.3564,31.954,31.1824,31.833,2464300.0],["2005-07-29",31.9237,31.9464,31.016,31.0765,1717700.0],["2005-08-01",31.311,31.3715,30.267,31.2959,2886600.0],["2005-08-02",31.3186,31.7649,31.1067,31.485,1872000.0],["2005-08-03",31.3864,31.3864,30.8178,30.9164,1351100.0],["2005-08-04",30.5525,31.1287,30.3478,30.6662,2849200.0],["2005-08-05",30.3251,30.3326,28.2554,29.15,6715700.0],["2005-08-08",28.5662,29.1045,27.3608,27.8687,5306700.0],["2005-08-09",28.2023,28.3615,27.4593,27.99,3908400.0],["2005-08-10",28.3539,28.4904,27.6034,27.7929,2181300.0],["2005-08-11",27.9369,28.2175,27.52,27.7095,2719600.0],["2005-08-12",27.2925,27.3229,26.7998,27.1864,3145900.0],["2005-08-15",26.9514,27.3987,26.6936,27.3759,3557600.0],["2005-08-16",27.2925,27.5276,26.9514,27.1258,2243100.0],["2005-08-17",26.8756,26.8832,26.3449,26.7619,3008600.0],["2005-08-18",26.7391,27.012,26.4586,26.8528,2841200.0],["2005-08-19",26.8528,26.9514,26.3525,26.542,2768400.0],["2005-08-22",26.5875,26.7315,26.1554,26.5875,2482100.0],["2005-08-23",26.5951,26.6785,25.9279,26.4738,2757000.0],["2005-08-24",26.36,27.5579,26.1326,26.7694,3441400.0],["2005-08-25",26.9211,27.3153,26.6026,26.6936,3086000.0],["2005-08-26",26.724,26.8149,25.9507,26.0796,3598300.0],["2005-08-29",25.6247,25.8976,25.2759,25.6019,3713500.0],["2005-08-30",25.4351,26.2615,25.4276,26.1174,2790600.0],["2005-08-31",26.0416,28.0128,26.0416,27.99,5011600.0],["2005-09-01",28.1644,28.3615,27.7095,28.0962,3695400.0],["2005-09-02",28.172,28.316,27.6337,27.8536,1674900.0],["2005-09-06",27.9597,29.0211,27.9597,29.0211,2357100.0],["2005-09-07",29.0287,29.15,28.8012,29.0059,2415400.0],["2005-09-08",27.7247,28.3463,27.5579,28.3463,4316600.0],["2005-09-09",28.6268,29.2637,28.6117,29.2485,2735500.0],["2005-09-12",29.1879,29.5063,28.7178,28.9301,2106000.0],["2005-09-13",29.0741,29.1348,28.7102,29.0514,1561200.0],["2005-09-14",28.733,29.2106,28.4525,28.7936,1981200.0],["2005-09-15",28.7936,29.1727,28.498,28.5283,2279400.0],["2005-09-16",28.5283,28.5359,27.3835,27.4821,3707600.0],["2005-09-19",27.4896,27.6792,26.5951,27.4972,3078500.0],["2005-09-20",27.4972,27.6261,25.9886,26.0265,3935000.0],["2005-09-21",26.5268,26.5647,25.8218,25.9128,3529100.0],["2005-09-22",25.9355,26.8377,25.9052,26.4586,2611000.0],["2005-09-23",26.4586,26.8377,26.0037,26.6481,1848900.0],["2005-09-26",26.686,27.3001,26.6785,26.9666,2092400.0],["2005-09-27",27.1712,27.3987,26.5572,26.9135,2305900.0],["2005-09-28",26.9135,27.103,25.9734,26.5041,2392600.0],["2005-09-29",26.5344,27.1788,26.3752,27.1788,3675700.0],["2005-09-30",27.1409,27.755,27.1182,27.4593,2151600.0],["2005-10-03",27.5579,28.0886,27.5579,28.0582,3285300.0],["2005-10-04",27.9824,27.9824,26.6254,26.6861,2796700.0],["2005-10-05",26.686,26.686,25.4503,26.0492,3809900.0],["2005-10-06",25.89,25.9279,24.2979,24.7149,4589400.0],["2005-10-07",25.0182,25.4579,24.8438,25.1546,2284700.0],["2005-10-10",25.2229,25.2229,23.7824,24.1236,3578800.0],["2005-10-11",25.0561,25.1698,23.881,24.0857,6641200.0],["2005-10-12",24.0857,24.2449,23.464,23.7824,3471300.0],["2005-10-13",23.7748,23.9568,23.2896,23.7294,4312300.0],["2005-10-14",24.26,24.3586,23.7521,23.7976,3223400.0],["2005-10-17",23.79,24.2373,23.5247,23.8734,2477700.0],["2005-10-18",23.9418,23.9494,22.923,23.0675,3894700.0],["2005-10-19",22.885,24.3296,22.3908,24.322,5410000.0],["2005-10-20",24.1851,24.2992,23.0371,23.3716,4155400.0],["2005-10-21",23.5617,23.9342,23.3488,23.5769,2820500.0],["2005-10-24",23.6377,24.2611,23.6377,24.2079,2644400.0],["2005-10-25",24.2155,24.2459,23.2956,23.5085,2723400.0],["2005-10-26",23.4933,23.5009,22.8394,22.8622,3428400.0],["2005-10-27",22.8622,22.9154,21.8814,21.9042,4106800.0],["2005-10-28",22.1247,22.7634,22.0183,22.6417,2360700.0],["2005-10-31",22.847,23.4552,22.7253,23.3336,2532000.0],["2005-11-01",23.2728,23.843,22.9838,23.6909,3050000.0],["2005-11-02",23.7822,25.3028,23.6605,25.1583,4588200.0],["2005-11-03",26.1543,26.5953,25.0443,25.4168,6538400.0],["2005-11-04",25.4168,25.6981,25.0138,25.1887,3601100.0],["2005-11-07",25.318,25.8502,24.9606,25.6601,2221500.0],["2005-11-08",22.885,23.9114,22.885,23.2652,7099300.0],["2005-11-09",23.7213,23.805,23.1283,23.2652,2899000.0],["2005-11-10",23.3868,24.3828,23.1815,24.3372,2526500.0],["2005-11-11",24.2763,25.0747,24.2687,24.7553,2729200.0],["2005-11-14",24.6869,24.8618,24.3372,24.6413,1813400.0],["2005-11-15",24.5196,25.0823,24.2611,24.5653,2787300.0],["2005-11-16",25.2419,25.47,24.2231,25.1431,4861800.0],["2005-11-17",25.0138,26.9146,24.9834,26.5801,4450300.0],["2005-11-18",26.9906,26.9906,26.2303,26.466,3351200.0],["2005-11-21",26.5953,27.7357,26.4964,27.4772,3558900.0],["2005-11-22",27.4772,28.1691,26.9526,28.0474,4037000.0],["2005-11-23",27.903,28.4352,27.7509,27.8802,2018400.0],["2005-11-25",27.8726,28.1007,27.6977,27.8421,829600.0],["2005-11-28",27.7661,27.7737,26.945,27.0438,3582100.0],["2005-11-29",27.1883,28.1235,26.831,26.9906,3487000.0],["2005-11-30",27.1047,27.6217,26.945,26.945,2574800.0],["2005-12-01",27.3404,27.4696,27.0058,27.3784,2177200.0],["2005-12-02",27.424,27.7889,27.2947,27.7661,1629400.0],["2005-12-05",27.7661,27.7737,27.2187,27.6141,1260800.0],["2005-12-06",27.7129,27.9942,27.4468,27.6749,1616800.0],["2005-12-07",27.6673,27.7357,26.5344,26.6561,1825800.0],["2005-12-08",26.6865,27.4012,26.0326,27.2263,2518800.0],["2005-12-09",27.2263,27.2567,26.6105,26.945,1330700.0],["2005-12-12",27.1351,27.4696,27.0438,27.4392,1644000.0],["2005-12-13",27.386,28.1235,27.0895,27.9866,2510500.0],["2005-12-14",28.0626,29.0054,28.0474,28.8457,3016300.0],["2005-12-15",29.0814,29.3171,28.382,28.5416,1647000.0],["2005-12-16",28.7925,29.0358,28.6405,28.7469,2398200.0],["2005-12-19",28.7393,28.7849,27.7129,27.8041,2065000.0],["2005-12-20",28.055,28.0931,27.4088,27.6749,2351000.0],["2005-12-21",27.7433,28.0702,27.4848,27.8574,1505900.0],["2005-12-22",27.9638,28.4124,27.9486,28.017,1412300.0],["2005-12-23",27.9942,28.2147,27.3556,27.5304,1461600.0],["2005-12-27",27.5304,27.941,27.5,27.5684,912900.0],["2005-12-28",27.5685,27.8194,27.2567,27.4848,1439500.0],["2005-12-29",27.5228,28.055,27.1731,27.5304,1638600.0],["2005-12-30",27.2263,27.3175,27.0742,27.1655,1373600.0],["2006-01-03",27.7205,28.2223,26.7625,28.0854,2511000.0],["2006-01-04",28.0018,28.0094,27.6293,27.8574,1539000.0],["2006-01-05",27.6749,28.8762,27.6749,28.4124,2000400.0],["2006-01-06",28.1235,28.3364,27.5685,28.3211,3606600.0],["2006-01-09",28.3592,30.488,28.3516,30.374,4473500.0],["2006-01-10",30.7921,30.7921,30.2751,30.6705,4011700.0],["2006-01-11",30.6705,31.6741,30.4424,31.4688,3026700.0],["2006-01-12",31.1723,31.1799,30.7541,30.8225,3036600.0],["2006-01-13",30.7161,30.9898,30.4804,30.6249,1891400.0],["2006-01-17",30.1991,30.6248,29.971,30.0926,2570200.0],["2006-01-18",29.9558,30.7389,29.8189,30.412,2550100.0],["2006-01-19",30.4196,30.4804,29.1271,29.5452,3150600.0],["2006-01-20",29.5452,29.7277,28.7849,28.9826,3014200.0],["2006-01-23",28.9902,29.0738,28.7469,28.8686,2251200.0],["2006-01-24",28.8381,29.1195,28.8001,28.9522,2168800.0],["2006-01-25",29.1046,29.1046,27.885,28.3576,2655300.0],["2006-01-26",28.5863,28.9598,28.4262,28.7006,1457200.0],["2006-01-27",28.693,29.7831,28.6549,29.2571,1890000.0],["2006-01-30",29.4248,29.5544,28.9751,29.0208,1607700.0],["2006-01-31",28.9293,28.937,28.3195,28.4491,1877600.0],["2006-02-01",28.2814,28.35,27.3132,27.4657,2864900.0],["2006-02-02",27.5572,27.5877,26.3832,26.6882,3395000.0],["2006-02-03",26.2994,27.2294,26.025,27.0617,2810300.0],["2006-02-06",27.0617,27.1837,26.5052,26.6424,1783600.0],["2006-02-07",26.0478,26.4061,25.499,25.6667,5117200.0],["2006-02-08",25.8801,25.8801,25.0873,25.6057,4229900.0],["2006-02-09",25.5752,26.1698,25.3618,25.5981,2824700.0],["2006-02-10",25.2703,25.3236,24.7977,25.1102,3335900.0],["2006-02-13",25.1102,25.1636,24.6757,24.8281,2121400.0],["2006-02-14",24.8281,25.3465,24.3479,25.2169,2601500.0],["2006-02-15",25.4227,26.3375,25.377,25.8573,3070700.0],["2006-02-16",26.0936,27.0541,26.0021,26.7034,3145300.0],["2006-02-17",26.7034,26.9168,26.2232,26.2994,1965600.0],["2006-02-21",26.4061,26.8254,25.9868,26.7187,2791700.0],["2006-02-22",26.7949,28.2814,26.6805,27.9688,3498400.0],["2006-02-23",28.2051,28.2051,27.4886,27.5648,1624700.0],["2006-02-24",27.5953,27.6258,27.298,27.5191,1107700.0],["2006-02-27",27.2751,27.3971,26.6805,26.8559,2061200.0],["2006-02-28",26.6805,26.894,25.9564,26.0021,2640000.0],["2006-03-01",26.1088,26.1545,25.6286,25.7963,2435000.0],["2006-03-02",25.438,26.1469,25.4075,25.6133,2682200.0],["2006-03-03",25.2245,25.4685,24.8891,24.9425,2756100.0],["2006-03-06",24.8663,25.0263,24.4622,24.6299,2033100.0],["2006-03-07",24.3326,24.3936,23.6466,24.0582,3172900.0],["2006-03-08",23.86,23.9591,23.4789,23.9439,2414500.0],["2006-03-09",23.9439,24.1421,23.4789,23.6618,2135600.0],["2006-03-10",23.6466,24.4699,23.6466,24.1802,2858300.0],["2006-03-13",24.1268,24.5537,23.8753,24.0506,1815400.0],["2006-03-14",24.5232,25.842,24.4241,25.6743,4314700.0],["2006-03-15",25.1102,25.8573,25.1102,25.3846,2130100.0],["2006-03-16",25.6895,26.3527,25.5752,25.8801,2193000.0],["2006-03-17",26.2994,26.6348,26.185,26.3604,2216300.0],["2006-03-20",26.307,26.3375,25.3236,25.4685,1739100.0],["2006-03-21",25.4685,25.4685,24.5766,24.6604,2569300.0],["2006-03-22",24.7748,25.0187,24.4927,24.7214,2464000.0],["2006-03-23",24.8129,25.9792,24.8129,25.5218,3666600.0],["2006-03-24",25.5218,26.0478,24.7595,25.842,2525700.0],["2006-03-27",25.6514,26.2536,25.6285,25.6972,3205900.0],["2006-03-28",26.0326,26.2232,25.4532,25.7886,2823400.0],["2006-03-29",25.72,26.3756,25.4608,25.903,2058300.0],["2006-03-30",25.903,26.0326,25.1178,25.5066,2052500.0],["2006-03-31",25.56,25.6591,25.2855,25.3236,1309100.0],["2006-04-03",25.2703,25.8801,25.0035,25.6743,2452600.0],["2006-04-04",25.499,25.8115,25.2703,25.8115,2920900.0],["2006-04-05",25.8191,26.8863,25.8191,26.8177,2702900.0],["2006-04-06",26.8177,26.8254,26.2232,26.5052,1684900.0],["2006-04-07",26.3604,26.6424,25.9716,26.2994,1880500.0],["2006-04-10",26.368,26.5814,25.8191,25.9335,1314400.0],["2006-04-11",26.6805,26.6805,25.7658,25.9563,2314500.0],["2006-04-12",25.9563,25.9945,25.1788,25.2017,1914500.0],["2006-04-13",25.0797,25.3008,24.6681,25.1712,1802700.0],["2006-04-17",25.2169,25.5447,24.9958,25.4608,2169500.0],["2006-04-18",25.1559,26.2918,24.5232,26.0326,5621800.0],["2006-04-19",26.025,26.0326,25.1788,25.5752,2322800.0],["2006-04-20",25.2322,25.4075,24.8434,25.2703,3694400.0],["2006-04-21",25.5371,25.5371,24.5613,24.6986,2713100.0],["2006-04-24",24.5385,24.569,24.0582,24.1192,3098100.0],["2006-04-25",24.1268,24.1954,23.4408,23.4941,3634700.0],["2006-04-26",23.5932,24.5232,23.5932,23.8829,3942300.0],["2006-04-27",23.0596,23.395,22.7242,23.1282,4464500.0],["2006-04-28",23.1282,23.4408,22.8767,22.8843,3341900.0],["2006-05-01",22.9071,23.2502,22.4269,22.6708,4595600.0],["2006-05-02",22.3735,22.5412,22.0686,22.4421,3953700.0],["2006-05-03",22.4115,22.6334,22.1438,22.3504,2984300.0],["2006-05-04",22.4498,22.5416,22.0138,22.0444,2195700.0],["2006-05-05",22.4116,22.9011,22.1362,22.7558,3619900.0],["2006-05-08",22.6028,22.9011,22.1056,22.1974,2669300.0],["2006-05-09",22.1821,22.2968,22.1362,22.228,2831600.0],["2006-05-10",22.2586,22.924,22.2586,22.7558,3495500.0],["2006-05-11",22.7557,22.7557,22.228,22.2662,3148200.0],["2006-05-12",22.1438,22.2892,21.8226,22.2203,4439100.0],["2006-05-15",21.9144,22.2586,21.3942,21.7155,4634600.0],["2006-05-16",21.7078,21.8761,21.1112,21.203,3011800.0],["2006-05-17",21.0424,21.2795,20.5375,20.6446,5004500.0],["2006-05-18",20.7747,21.6696,20.7594,21.0347,6428700.0],["2006-05-19",21.0347,21.226,20.6064,20.7135,5107000.0],["2006-05-22",20.5681,20.6523,20.0327,20.1551,4409900.0],["2006-05-23",20.6905,21.0041,20.5222,20.6523,5046800.0],["2006-05-24",20.6523,21.2413,20.3081,20.7135,5006800.0],["2006-05-25",20.6676,21.1724,20.6676,20.9123,3056600.0],["2006-05-26",20.9276,21.1571,20.8435,20.9659,1580800.0],["2006-05-30",20.8053,20.8053,20.1704,20.2086,2708200.0],["2006-05-31",20.2086,20.3999,19.9562,20.1627,3118000.0],["2006-06-01",20.0939,20.5375,19.9945,20.461,2224100.0],["2006-06-02",20.637,20.79,19.9103,20.0098,3585500.0],["2006-06-05",20.1092,20.1092,18.9389,18.9771,5868700.0],["2006-06-06",18.6559,18.6559,17.4015,17.9063,12906600.0],["2006-06-07",18.021,18.3729,17.6539,17.8298,4976200.0],["2006-06-08",17.7763,18.0363,17.2485,17.9139,5683900.0],["2006-06-09",17.9904,18.3882,17.8604,18.2581,5359700.0],["2006-06-12",18.2581,18.3423,17.7992,17.9063,5395300.0],["2006-06-13",17.7457,18.2352,17.6309,17.8986,6181500.0],["2006-06-14",17.9139,18.2581,17.8451,18.1052,5166400.0],["2006-06-15",17.9828,19.1378,17.9828,19.0383,4123800.0],["2006-06-16",19.0383,19.2219,18.6406,18.8624,4970700.0],["2006-06-19",18.893,19.0842,18.2887,18.3652,3143200.0],["2006-06-20",18.5871,18.6865,17.8604,17.8986,4567200.0],["2006-06-21",17.891,18.6788,17.8604,18.4723,3533500.0],["2006-06-22",18.4417,18.4494,17.9904,18.0516,3667100.0],["2006-06-23",18.0134,18.2964,17.8298,18.0975,2794000.0],["2006-06-26",18.2352,18.9006,18.1663,18.6635,2519300.0],["2006-06-27",18.8548,18.8548,17.9369,17.9369,4554900.0],["2006-06-28",17.9369,18.1052,17.7074,17.9828,3150300.0],["2006-06-29",18.0746,18.5794,17.7074,18.5717,4216000.0],["2006-06-30",18.587,18.6329,18.1511,18.2199,2790900.0],["2006-07-03",18.5871,18.5871,18.0057,18.2429,1278200.0],["2006-07-05",18.2428,18.2428,17.7686,17.9828,4149900.0],["2006-07-06",17.9522,18.3882,17.8986,18.2122,3344700.0],["2006-07-07",18.2122,18.6635,18.1664,18.2811,3853500.0],["2006-07-10",18.3117,18.4341,17.9522,17.9751,1659400.0],["2006-07-11",17.891,17.8986,17.5315,17.6003,3391700.0],["2006-07-12",17.738,17.7839,17.3862,17.4626,3089700.0],["2006-07-13",17.3097,17.7839,17.2102,17.4856,3323600.0],["2006-07-14",15.6039,16.3077,15.5198,16.2159,13768100.0],["2006-07-17",16.147,16.3841,15.7875,15.8487,6768300.0],["2006-07-18",15.7875,15.9405,15.0838,15.298,9252300.0],["2006-07-19",15.3745,15.9864,15.3439,15.9482,6578000.0],["2006-07-20",15.9405,16.0629,15.2215,15.298,6086400.0],["2006-07-21",15.298,15.3821,14.9308,15.298,5320500.0],["2006-07-24",15.3056,15.6192,15.2215,15.4127,5010000.0],["2006-07-25",15.3286,16.4453,15.2674,16.3306,7539900.0],["2006-07-26",16.2159,16.3153,15.7034,16.2312,5607300.0],["2006-07-27",16.1929,16.5601,15.9711,16.0705,4955300.0],["2006-07-28",16.2618,16.8737,16.2618,16.6977,2996000.0],["2006-07-31",16.6748,16.6825,16.3306,16.3918,3177300.0],["2006-08-01",16.0629,16.2159,15.7569,16.1853,5503400.0],["2006-08-02",16.1241,16.6978,16.1011,16.3841,3436000.0],["2006-08-03",16.2312,17.5162,16.0935,17.302,4410200.0],["2006-08-04",17.5162,18.6253,16.9272,17.3709,6439500.0],["2006-08-07",17.2485,17.7304,17.0496,17.4168,2890700.0],["2006-08-08",17.4168,17.7074,16.5601,16.7589,4409500.0],["2006-08-09",16.4224,16.713,15.7799,15.8258,6409200.0],["2006-08-10",15.7799,16.0858,15.6804,15.8564,3874900.0],["2006-08-11",15.8105,15.864,15.3821,15.5657,3911600.0],["2006-08-14",15.7263,15.8487,15.2215,15.298,5014000.0],["2006-08-15",15.6498,16.0552,15.4127,15.8334,4452400.0],["2006-08-16",16.1394,16.7436,15.994,16.6977,4413200.0],["2006-08-17",16.6978,17.2061,16.5822,16.7902,4139800.0],["2006-08-18",16.9057,16.9442,16.3743,16.9057,2838700.0],["2006-08-21",16.9057,16.9134,16.3512,16.5283,3035300.0],["2006-08-22",16.9057,16.9365,16.4359,16.5822,2646300.0],["2006-08-23",16.7517,16.7825,16.0585,16.1894,2737700.0],["2006-08-24",16.3281,16.5668,16.0585,16.4821,2028500.0],["2006-08-25",16.4436,16.5745,16.2202,16.3897,1544600.0],["2006-08-28",16.4821,16.9365,16.4051,16.8287,2000700.0],["2006-08-29",16.8287,16.9134,16.3358,16.8518,2594300.0],["2006-08-30",16.9211,17.0212,16.5437,16.7671,1892200.0],["2006-08-31",16.7131,17.0905,16.5899,16.8903,2465700.0],["2006-09-01",16.9827,17.0751,16.6515,16.9827,1955400.0],["2006-09-05",17.052,17.1599,16.6438,16.7902,1898300.0],["2006-09-06",16.7902,16.7902,16.0123,16.174,3652600.0],["2006-09-07",15.9044,16.6592,15.6888,16.3358,4122000.0],["2006-09-08",16.2895,17.0058,16.1355,16.9519,4514500.0],["2006-09-11",16.7979,17.3986,16.5591,17.2138,3797300.0],["2006-09-12",17.3678,18.3768,17.2138,18.2073,5727500.0],["2006-09-13",18.3691,18.3691,17.9994,18.215,3277700.0],["2006-09-14",18.0995,18.5231,17.6451,18.4769,3157400.0],["2006-09-15",18.9852,19.4396,18.5539,18.7465,5259800.0],["2006-09-18",18.7927,19.2548,18.4461,18.6848,2937100.0],["2006-09-19",18.6848,19.016,18.2073,18.5308,3932600.0],["2006-09-20",18.7233,18.785,18.0533,18.1611,4031100.0],["2006-09-21",18.1765,18.4153,17.6528,17.7683,4223200.0],["2006-09-22",17.7683,18.3075,17.5296,18.0995,3298200.0],["2006-09-25",18.3152,18.8697,17.9455,18.785,3412700.0],["2006-09-26",18.6001,19.3318,18.4923,19.147,4583300.0],["2006-09-27",19.2548,19.586,18.6772,18.9544,4168100.0],["2006-09-28",18.8004,19.0545,18.5,18.9467,2673500.0],["2006-09-29",19.0237,19.301,18.4461,18.4461,4282200.0],["2006-10-02",18.4769,19.093,18.138,18.8389,3626900.0],["2006-10-03",18.6155,18.708,18.0995,18.1303,4381500.0],["2006-10-04",18.0687,18.7002,17.9146,18.4769,4444600.0],["2006-10-05",18.4846,18.7157,18.0379,18.3768,2580100.0],["2006-10-06",18.292,18.3075,17.9609,18.1688,2149500.0],["2006-10-09",18.061,18.6001,17.8684,18.3614,2447300.0],["2006-10-10",18.7542,19.4396,18.654,19.0699,6645900.0],["2006-10-11",19.0314,19.2548,18.4846,18.6309,3324600.0],["2006-10-12",18.8312,19.2009,18.7619,19.1007,2840300.0],["2006-10-13",18.7542,18.8235,18.3075,18.3999,3560400.0],["2006-10-16",18.4076,18.654,18.3383,18.5,2898300.0],["2006-10-17",18.4769,18.5154,18.0687,18.1303,3156900.0],["2006-10-18",18.5308,18.5924,17.9455,18.0148,3375200.0],["2006-10-19",18.4024,18.4799,17.8985,18.2008,2769300.0],["2006-10-20",18.2551,18.2551,17.914,18.007,2012000.0],["2006-10-23",18.2163,18.2938,17.6504,17.8442,2992900.0],["2006-10-24",18.0613,18.4024,17.9838,18.2783,2494200.0],["2006-10-25",18.3559,18.7744,18.0613,18.5807,3663400.0],["2006-10-26",18.6194,19.069,18.6117,18.9915,3690500.0],["2006-10-27",19.007,19.007,18.2938,18.4101,2546400.0],["2006-10-30",18.2938,18.6039,18.1931,18.2706,1763600.0],["2006-10-31",18.4411,18.4411,17.9295,18.1621,2725900.0],["2006-11-01",18.4489,18.4954,17.9373,17.9683,2955900.0],["2006-11-02",17.9683,18.1543,17.79,17.8442,2451100.0],["2006-11-03",17.8442,18.0303,17.3791,17.6194,2695600.0],["2006-11-06",17.9063,17.9605,17.6427,17.7435,2337900.0],["2006-11-07",17.7435,17.7512,17.2629,17.3869,4495400.0],["2006-11-08",17.2086,17.3481,16.7668,17.0536,4633100.0],["2006-11-09",17.0536,17.0536,16.6737,16.7358,5169700.0],["2006-11-10",16.8133,17.4489,16.7125,17.4179,5950000.0],["2006-11-13",17.5497,17.7745,17.2086,17.3481,4772100.0],["2006-11-14",18.4489,19.1,17.79,18.9915,13274100.0],["2006-11-15",18.9915,19.6581,18.9217,19.3171,7082100.0],["2006-11-16",19.3481,19.7977,19.1388,19.3403,5933800.0],["2006-11-17",19.224,19.5806,18.914,19.4566,4481900.0],["2006-11-20",19.4953,19.5729,19.007,19.1155,3103200.0],["2006-11-21",19.1155,19.4566,19.038,19.3481,2215800.0],["2006-11-22",19.4178,20.0147,19.4023,19.8674,3206600.0],["2006-11-24",19.5108,20.0767,19.5108,19.8132,1111300.0],["2006-11-27",19.8209,20.0069,19.3403,19.3868,3197300.0],["2006-11-28",19.3791,19.7279,19.193,19.224,3486000.0],["2006-11-29",19.3403,19.8442,19.3093,19.6814,3728200.0],["2006-11-30",20.0302,20.9604,19.8054,20.6503,8830700.0],["2006-12-01",20.6193,20.8829,20.2317,20.6116,4687000.0],["2006-12-04",20.7356,20.7356,20.2395,20.379,2892000.0],["2006-12-05",20.3868,21.0069,20.3868,20.6426,4260700.0],["2006-12-06",21.0224,21.5573,20.9526,21.3402,5543000.0],["2006-12-07",21.3945,21.472,20.7046,21.0922,5253300.0],["2006-12-08",21.0457,21.3635,20.5418,20.6736,2865700.0],["2006-12-11",20.6736,21.0224,20.6116,20.7511,1681000.0],["2006-12-12",20.8131,20.8286,20.4875,20.7356,3723200.0],["2006-12-13",20.8519,21.1619,20.7123,20.7589,3557000.0],["2006-12-14",20.7589,21.0457,20.6193,20.6503,3138600.0],["2006-12-15",20.9526,21.1619,20.8209,21.0224,4965100.0],["2006-12-18",21.317,21.3247,20.6736,20.7821,2452000.0],["2006-12-19",20.7356,20.8209,20.286,20.5185,3783400.0],["2006-12-20",20.6426,20.6891,20.255,20.3868,2928500.0],["2006-12-21",20.4023,20.4798,20.162,20.317,1688400.0],["2006-12-22",20.5418,20.7356,19.9294,20.1465,2079600.0],["2006-12-26",19.9992,20.3325,19.9992,20.2395,1561900.0],["2006-12-27",20.3248,20.6271,20.2472,20.6038,2706900.0],["2006-12-28",20.441,20.8596,20.3015,20.6193,2316400.0],["2006-12-29",20.6193,20.8906,20.5341,20.5341,2061000.0],["2007-01-03",20.379,20.7046,19.9294,20.1852,4626300.0],["2007-01-04",20.2085,20.6038,19.9449,20.1387,2647900.0],["2007-01-05",20.2705,20.348,19.9139,20.0302,2945700.0],["2007-01-08",20.0302,20.0612,19.4178,19.6814,4056200.0],["2007-01-09",19.8054,19.9604,19.6426,19.7434,2716200.0],["2007-01-10",19.5729,19.8597,19.5108,19.7124,2716900.0],["2007-01-11",19.7279,20.2085,19.6814,20.131,2538500.0],["2007-01-12",20.131,20.5728,20.1,20.4643,3409200.0],["2007-01-16",20.6193,20.7279,20.1232,20.4255,5385500.0],["2007-01-17",20.5728,21.1232,20.5728,20.9061,4721900.0],["2007-01-18",20.9759,21.2084,20.7976,20.9991,3096400.0],["2007-01-19",21.1774,21.472,20.8596,21.3402,4137800.0],["2007-01-22",21.3402,21.41,20.7976,21.0302,2685900.0],["2007-01-23",21.5108,22.7743,21.5108,21.9914,11517200.0],["2007-01-24",21.9992,22.4823,21.742,22.4044,4523700.0],["2007-01-25",22.4122,22.568,21.8277,22.0147,4829700.0],["2007-01-26",22.0927,22.2096,21.4926,21.6796,4389500.0],["2007-01-29",21.6407,21.968,21.5861,21.742,2286600.0],["2007-01-30",21.8978,22.0381,21.6407,21.6796,2629600.0],["2007-01-31",21.7186,22.7395,21.6407,22.646,6845900.0],["2007-02-01",22.7706,23.6201,22.6927,23.3006,7078000.0],["2007-02-02",23.3239,24.2591,23.3239,24.0487,6089300.0],["2007-02-05",24.0565,24.0798,23.3239,23.6512,3472100.0],["2007-02-06",23.4954,23.5733,23.0979,23.3551,4070800.0],["2007-02-07",23.5188,23.5188,22.9655,23.0979,3099200.0],["2007-02-08",22.6382,22.7551,22.2953,22.3265,5145500.0],["2007-02-09",22.3342,22.4433,21.6173,21.8589,3809600.0],["2007-02-12",21.8589,22.0771,21.2355,21.2978,4715300.0],["2007-02-13",21.4147,21.8978,21.3913,21.7108,3145900.0],["2007-02-14",21.7186,22.2329,21.6952,21.9602,2947600.0],["2007-02-15",21.9992,22.2485,21.968,22.0459,2397600.0],["2007-02-16",22.0069,22.0381,21.4459,21.9836,2412700.0],["2007-02-20",21.9368,22.3654,21.8277,22.1862,4022300.0],["2007-02-21",21.9368,22.1005,21.4537,21.8823,3078200.0],["2007-02-22",22.0225,22.0225,21.1342,21.29,3693900.0],["2007-02-23",21.3212,21.3991,20.8302,21.0562,3683400.0],["2007-02-26",21.0562,21.2433,20.6978,20.9082,2966000.0],["2007-02-27",20.3783,20.5185,19.7704,20.0354,7235000.0],["2007-02-28",20.0354,20.1367,19.521,19.7626,5156700.0],["2007-03-01",19.5132,20.1289,19.1002,20.0042,6259200.0],["2007-03-02",20.012,20.0821,19.6769,19.7236,5365400.0],["2007-03-05",19.4041,19.4119,18.8431,18.8976,8600400.0],["2007-03-06",19.3262,19.4665,18.9522,19.1392,5389000.0],["2007-03-07",19.1392,19.4743,19.0379,19.1314,6695200.0],["2007-03-08",19.1392,19.5366,19.1158,19.3106,5654600.0],["2007-03-09",19.3106,19.4743,18.8587,19.0301,5618900.0],["2007-03-12",18.9444,18.9755,17.9391,18.056,9941200.0],["2007-03-13",17.8845,17.9625,17.1598,17.3858,10604700.0],["2007-03-14",17.3858,17.9157,17.1676,17.7677,8783400.0],["2007-03-15",17.6118,18.1573,17.5728,17.8845,5100500.0],["2007-03-16",17.9936,18.2196,17.7521,17.791,5098500.0],["2007-03-19",17.8845,18.1729,17.791,17.8222,4512700.0],["2007-03-20",17.83,17.9781,17.5728,17.8066,4291300.0],["2007-03-21",17.7365,18.6093,17.6663,18.4144,5726700.0],["2007-03-22",18.6015,18.7963,18.1963,18.3287,4951700.0],["2007-03-23",18.3287,18.7573,18.1027,18.1729,3809700.0],["2007-03-26",18.2274,18.2586,17.6585,17.7599,5168300.0],["2007-03-27",17.5806,17.5884,17.152,17.5183,6861900.0],["2007-03-28",17.3702,17.3702,16.9962,17.1832,8526500.0],["2007-03-29",17.339,17.4481,16.9806,17.2066,7181500.0],["2007-03-30",17.1442,17.4092,16.9962,17.1442,5493600.0],["2007-04-02",17.2689,17.3001,16.8169,16.8871,5717200.0],["2007-04-03",16.9572,17.3001,16.8169,16.9806,6952300.0],["2007-04-04",16.9806,16.9962,16.7858,16.8481,3484000.0],["2007-04-05",16.8403,17.2066,16.7156,17.152,4821400.0],["2007-04-09",17.1676,17.2144,16.8637,17.1754,5635600.0],["2007-04-10",17.1442,17.2689,16.7624,16.9104,7081500.0],["2007-04-11",16.9026,16.9104,16.3649,16.6221,4973200.0],["2007-04-12",16.5598,17.1131,16.3805,17.0429,5057600.0],["2007-04-13",16.9884,17.1208,16.5598,16.7312,4860100.0],["2007-04-16",16.8325,17.0819,16.7,16.8948,5070000.0],["2007-04-17",17.0507,17.6118,17.0429,17.4949,6666500.0],["2007-04-18",17.4871,18.3054,17.152,17.9547,7646000.0],["2007-04-19",17.4559,18.3911,17.4559,17.9079,4936300.0],["2007-04-20",18.1573,18.3287,18.017,18.2274,6676600.0],["2007-04-23",18.2898,18.3365,17.5027,17.604,5544200.0],["2007-04-24",17.6663,17.7443,17.1988,17.5572,5757100.0],["2007-04-25",17.565,17.7988,17.3079,17.6508,5082400.0],["2007-04-26",17.7677,18.3911,17.7131,18.3054,5435000.0],["2007-04-27",18.2742,18.3053,17.7287,17.8612,4894500.0],["2007-04-30",17.8612,17.9235,17.2377,17.2845,6976500.0],["2007-05-01",17.5261,17.8456,17.0273,17.6508,6500100.0],["2007-05-02",17.7214,17.9489,17.69,17.839,4307100.0],["2007-05-03",17.9096,18.0273,17.7292,17.8626,3039000.0],["2007-05-04",17.9018,17.9332,17.4311,17.5802,3137300.0],["2007-05-07",17.6821,17.792,17.4625,17.6664,3617000.0],["2007-05-08",17.6664,17.7527,17.3056,17.6743,2790600.0],["2007-05-09",17.5723,17.7684,17.3213,17.69,3748400.0],["2007-05-10",17.6194,17.6272,17.2114,17.2977,4651600.0],["2007-05-11",17.3291,17.941,17.3291,17.4939,2189000.0],["2007-05-14",17.5566,17.6272,17.2977,17.4154,3005800.0],["2007-05-15",17.5331,17.5488,17.2115,17.2742,2623000.0],["2007-05-16",17.2977,17.3997,17.0624,17.3919,2688100.0],["2007-05-17",17.384,17.8076,17.282,17.6743,3801500.0],["2007-05-18",17.7684,17.7684,17.4625,17.69,3069300.0],["2007-05-21",17.7135,18.1057,17.6978,17.9018,3218100.0],["2007-05-22",17.9096,18.749,17.8626,18.6313,4922900.0],["2007-05-23",18.749,19.2119,18.4666,18.5372,5229300.0],["2007-05-24",18.5372,19.102,18.3568,18.498,5592800.0],["2007-05-25",18.6314,18.749,18.1685,18.4588,2658200.0],["2007-05-29",18.4588,18.6627,18.1764,18.3803,2494400.0],["2007-05-30",18.3803,18.4666,18.1293,18.3333,2974100.0],["2007-05-31",18.4352,18.5372,18.2313,18.3333,4248100.0],["2007-06-01",18.3646,18.4901,17.9881,18.0273,5277300.0],["2007-06-04",18.2077,18.3411,17.8547,18.2627,3959400.0],["2007-06-05",18.192,18.2391,17.8939,17.9959,2528100.0],["2007-06-06",17.9959,17.9959,17.5958,17.6037,3136200.0],["2007-06-07",17.6037,17.6037,16.7878,16.8898,5753400.0],["2007-06-08",16.9055,17.2664,16.78,17.2271,4077100.0],["2007-06-11",17.133,17.1644,16.7172,16.882,3424600.0],["2007-06-12",16.78,16.8663,16.3642,16.5917,4558500.0],["2007-06-13",16.7486,16.8271,16.4191,16.7251,3619700.0],["2007-06-14",16.6074,16.8584,16.4427,16.7565,3520300.0],["2007-06-15",16.8035,17.0467,16.6937,16.7565,3821100.0],["2007-06-18",16.7721,16.9055,16.5839,16.678,3267400.0],["2007-06-19",16.6858,16.7957,16.5054,16.678,3000200.0],["2007-06-20",16.678,16.7486,16.3721,16.4819,3641300.0],["2007-06-21",16.4348,16.6937,16.2544,16.6309,4365300.0],["2007-06-22",16.5525,16.6152,16.2465,16.3564,4634600.0],["2007-06-25",16.3799,16.5368,16.0504,16.1367,4253100.0],["2007-06-26",16.1053,16.2936,15.7837,15.8229,4016100.0],["2007-06-27",15.8229,16.1602,15.6503,16.0896,6353300.0],["2007-06-28",15.9249,16.0347,15.7366,15.8386,4600200.0],["2007-06-29",15.9249,15.9406,15.5013,15.6346,5153600.0],["2007-07-02",15.6347,15.6347,15.2738,15.4934,6421800.0],["2007-07-03",15.5719,15.6896,15.4464,15.4777,4620800.0],["2007-07-05",15.5876,15.7053,15.3522,15.4464,4021600.0],["2007-07-06",15.3993,15.9092,15.3052,15.8465,4803300.0],["2007-07-09",15.7915,15.9092,15.517,15.5248,3988100.0],["2007-07-10",15.2816,15.3052,15.0306,15.2189,12528500.0],["2007-07-11",15.164,15.4542,15.0384,15.3444,7714300.0],["2007-07-12",15.4385,15.666,15.3209,15.619,4145100.0],["2007-07-13",15.6268,16.2779,15.5797,16.0269,7696800.0],["2007-07-16",15.8857,16.0112,15.6111,15.6974,3705800.0],["2007-07-17",15.6111,15.7131,15.2973,15.3365,5194000.0],["2007-07-18",15.0149,15.211,14.8266,15.062,7882900.0],["2007-07-19",15.1326,15.3993,15.1247,15.2267,3284900.0],["2007-07-20",15.2346,15.2502,14.7403,15.0384,6629800.0],["2007-07-23",15.062,15.1247,14.3559,14.4187,5452700.0],["2007-07-24",14.301,14.3873,13.6735,13.7284,10271400.0],["2007-07-25",13.8853,13.9559,13.3597,13.7127,9411700.0],["2007-07-26",13.2577,13.6342,12.9047,13.4616,12633400.0],["2007-07-27",13.3597,13.7754,13.0223,13.0302,10997500.0],["2007-07-30",13.0459,13.2106,12.8027,13.1165,11756200.0],["2007-07-31",13.1792,13.4616,12.7948,12.8027,9796900.0],["2007-08-01",12.7164,12.9204,11.7672,12.8654,15102000.0],["2007-08-02",13.0067,13.5558,12.889,13.4538,11585700.0],["2007-08-03",13.3989,13.4538,12.7164,12.9125,10941100.0],["2007-08-06",12.8027,13.2498,12.4261,13.2263,12193800.0],["2007-08-07",13.0851,13.9009,12.8184,13.6421,11318300.0],["2007-08-08",13.7048,14.858,13.7048,14.5834,16957500.0],["2007-08-09",14.2775,14.9835,13.9716,14.5678,13014100.0],["2007-08-10",14.3089,14.3559,13.5479,13.6813,9972800.0],["2007-08-13",13.5715,13.8539,12.9439,13.2341,9700800.0],["2007-08-14",13.2341,13.3361,12.991,13.0459,10066100.0],["2007-08-15",13.0855,13.0855,12.373,12.4205,8513800.0],["2007-08-16",12.1118,13.3704,11.7951,12.5946,18120700.0],["2007-08-17",13.038,14.4391,12.4284,13.0617,10229100.0],["2007-08-20",13.1092,13.2359,12.753,13.1013,5458900.0],["2007-08-21",12.943,13.1884,12.753,12.935,5281400.0],["2007-08-22",13.1963,13.4258,12.5709,12.9667,5034600.0],["2007-08-23",13.125,13.4338,12.6184,12.753,6934900.0],["2007-08-24",12.7451,12.8717,12.5076,12.6738,3113500.0],["2007-08-27",12.6659,12.8638,12.0088,12.0405,4478500.0],["2007-08-28",11.9534,11.9693,11.3993,11.6764,8322800.0],["2007-08-29",11.6764,11.9218,11.6051,11.898,5308600.0],["2007-08-30",11.708,11.8347,11.4468,11.526,5507500.0],["2007-08-31",11.9059,12.2226,11.5576,11.9614,7054000.0],["2007-09-04",11.8426,12.3176,11.7318,12.1988,4205900.0],["2007-09-05",12.0088,12.0405,11.5022,11.7239,6649200.0],["2007-09-06",11.6922,11.8347,11.5022,11.5418,5372500.0],["2007-09-07",11.2014,11.3043,10.9877,11.0985,6747900.0],["2007-09-10",11.1381,11.2014,10.7739,10.8373,5970200.0],["2007-09-11",10.8768,11.0747,10.7185,10.7977,3956900.0],["2007-09-12",10.766,11.1222,10.6314,10.9243,7484900.0],["2007-09-13",10.9956,11.0668,10.6156,10.8135,4442100.0],["2007-09-14",10.6789,11.3993,10.6552,11.3597,4987400.0],["2007-09-17",11.241,11.5814,11.1618,11.4943,5051700.0],["2007-09-18",11.5814,12.2701,11.3756,12.1118,9047400.0],["2007-09-19",12.183,13.1725,11.716,12.0247,14242300.0],["2007-09-20",11.9218,11.9534,11.0668,11.146,8785200.0],["2007-09-21",11.336,11.4706,11.0827,11.1618,5922900.0],["2007-09-24",11.1776,11.241,10.7027,10.7343,8640300.0],["2007-09-25",10.5206,10.6077,10.1644,10.5127,17866400.0],["2007-09-26",10.6077,10.7264,10.1327,10.1802,5912500.0],["2007-09-27",10.3385,10.5285,9.8636,10.4335,8981300.0],["2007-09-28",10.4098,10.6156,10.1169,10.1406,7360700.0],["2007-10-01",10.386,10.7739,10.3544,10.6552,9147600.0],["2007-10-02",10.7581,11.6764,10.7264,11.3518,13452100.0],["2007-10-03",11.336,12.0168,11.2885,11.7239,11580700.0],["2007-10-04",11.7397,11.8901,11.0827,11.3914,6011800.0],["2007-10-05",11.3914,11.7872,11.2568,11.5972,4901200.0],["2007-10-08",11.5972,11.6526,11.241,11.3518,3531900.0],["2007-10-09",11.3597,11.4864,11.0352,11.3281,5187800.0],["2007-10-10",11.2014,11.5972,11.1935,11.3756,4469100.0],["2007-10-11",11.7318,11.7872,11.3835,11.4468,6636500.0],["2007-10-12",11.5101,11.5101,10.9956,11.1618,5551500.0],["2007-10-15",11.1381,11.1856,10.6156,10.7502,5601500.0],["2007-10-16",10.5285,10.576,10.1248,10.1802,6080700.0],["2007-10-17",10.1802,10.6077,9.7052,9.9823,8791000.0],["2007-10-18",9.8794,9.919,9.4994,9.6577,10250200.0],["2007-10-19",9.6815,9.8398,9.4519,9.4598,10437800.0],["2007-10-22",9.2778,10.3227,9.2461,10.109,11187300.0],["2007-10-23",10.1644,10.481,9.8794,10.0615,7910200.0],["2007-10-24",10.0377,10.4098,9.4994,9.7686,18146700.0],["2007-10-25",9.824,10.0535,9.3728,9.6182,13703800.0],["2007-10-26",9.9427,10.2277,9.729,10.1881,7056800.0],["2007-10-29",10.2752,10.4494,10.0931,10.3939,3942500.0],["2007-10-30",10.3306,10.5206,10.0931,10.4098,4099300.0],["2007-10-31",10.5602,10.6077,9.9823,10.0456,10539600.0],["2007-11-01",9.4128,9.8534,9.3727,9.6371,12019200.0],["2007-11-02",9.6531,9.8133,9.3166,9.4208,8844100.0],["2007-11-05",9.1484,9.4769,9.1084,9.2365,7722300.0],["2007-11-06",9.2766,9.8293,9.1885,9.8053,6725200.0],["2007-11-07",9.613,9.7733,9.4769,9.5009,5203900.0],["2007-11-08",9.4769,9.6611,8.9962,9.3567,5597500.0],["2007-11-09",9.0363,9.8053,9.0363,9.6371,5027400.0],["2007-11-12",9.6531,10.1738,9.5249,9.549,5663100.0],["2007-11-13",9.6932,10.0536,9.6611,9.9575,5769700.0],["2007-11-14",9.9655,10.5744,9.9655,10.1257,7326400.0],["2007-11-15",10.0617,10.2619,9.8133,9.8694,4754500.0],["2007-11-16",9.9175,10.0697,9.589,9.7412,4846300.0],["2007-11-19",9.6131,9.7252,8.9802,9.0122,8438600.0],["2007-11-20",9.2125,9.6211,8.3794,9.2365,18469900.0],["2007-11-21",9.1805,9.1805,8.7078,8.7799,8650300.0],["2007-11-23",8.844,9.2526,8.82,9.1164,2802800.0],["2007-11-26",9.1324,9.1404,8.4675,8.4755,8334500.0],["2007-11-27",8.5796,8.7479,8.131,8.3393,8769100.0],["2007-11-28",8.4355,8.804,8.3874,8.5636,8369700.0],["2007-11-29",8.5476,8.6357,8.2272,8.3874,5957700.0],["2007-11-30",8.6357,9.7332,8.6277,9.589,16256800.0],["2007-12-03",9.4288,10.0136,9.3166,9.8854,8662400.0],["2007-12-04",9.8053,9.9976,9.6291,9.6291,6032200.0],["2007-12-05",9.7653,10.1978,9.7653,10.1177,6583500.0],["2007-12-06",10.1177,11.4475,10.0136,11.3114,15820900.0],["2007-12-07",11.2072,11.4716,10.9669,11.1031,7319100.0],["2007-12-10",11.1111,11.8801,11.015,11.8241,7081200.0],["2007-12-11",11.8962,11.9362,10.4702,10.5824,12300300.0],["2007-12-12",11.5276,11.5677,10.7346,11.031,10446300.0],["2007-12-13",10.9589,11.2553,10.7426,11.1912,6886700.0],["2007-12-14",10.9989,11.2152,10.6144,10.6625,5987300.0],["2007-12-17",10.5984,11.2312,10.4382,10.8467,7494500.0],["2007-12-18",10.9028,11.063,10.6224,10.7426,7181400.0],["2007-12-19",10.7105,10.8147,10.35,10.5503,6919700.0],["2007-12-20",10.4302,10.6545,10.1578,10.5904,4957000.0],["2007-12-21",10.7826,11.015,10.3821,10.7426,8398700.0],["2007-12-24",10.6625,11.1672,10.5984,11.079,1968900.0],["2007-12-26",11.2152,11.2152,10.7346,11.023,3632200.0],["2007-12-27",10.8868,11.1912,10.8147,10.9429,4627500.0],["2007-12-28",11.023,11.071,10.3981,10.4942,4693700.0],["2007-12-31",10.4382,10.9589,10.2619,10.5503,5823200.0],["2008-01-02",10.5663,10.6144,10.2459,10.286,5731900.0],["2008-01-03",10.342,10.4622,9.597,9.7332,6896300.0],["2008-01-04",9.6211,9.6211,8.5396,8.7479,13329800.0],["2008-01-07",8.812,9.0042,8.3073,8.7799,11011100.0],["2008-01-08",8.812,9.1324,8.2111,8.2272,11053700.0],["2008-01-09",8.2111,8.4354,7.8346,8.4354,9569700.0],["2008-01-10",8.3874,9.1324,8.1631,8.9241,10340500.0],["2008-01-11",8.9321,9.1805,8.6197,8.852,11052900.0],["2008-01-14",8.828,9.3086,8.7399,9.2445,9351000.0],["2008-01-15",9.1084,9.2846,8.9321,9.0523,9896500.0],["2008-01-16",8.82,9.6211,8.82,9.2205,11934100.0],["2008-01-17",9.3647,9.613,9.1644,9.3807,13617100.0],["2008-01-18",9.4608,9.8053,9.3487,9.7172,12328000.0],["2008-01-22",9.2125,10.5583,9.2125,10.334,10612100.0],["2008-01-23",10.1658,11.7119,9.9655,11.5757,18143600.0],["2008-01-24",11.6158,12.4809,11.3834,12.4008,16479200.0],["2008-01-25",12.7293,13.6185,12.3608,12.3608,18354600.0],["2008-01-28",12.1765,12.8094,11.7359,12.7373,14337100.0],["2008-01-29",12.6972,13.6025,12.4169,13.4022,16434800.0],["2008-01-30",13.3381,13.3381,12.4409,12.513,14453200.0],["2008-01-31",12.0964,14.2594,11.9763,13.8268,19952400.0],["2008-02-01",13.8508,14.2433,13.234,13.8668,15763400.0],["2008-02-04",13.8188,13.8188,13.0417,13.266,9525200.0],["2008-02-05",13.0497,13.5704,12.2967,12.3768,14526700.0],["2008-02-06",12.529,12.6331,11.6478,11.8641,10853000.0],["2008-02-07",11.6238,13.3061,11.6078,12.0484,16956300.0],["2008-02-08",12.1859,12.3558,11.0369,11.4658,12175100.0],["2008-02-11",11.4819,11.927,11.1259,11.7328,7083100.0],["2008-02-12",11.8299,12.0484,11.2958,11.4819,6559800.0],["2008-02-13",11.5871,11.749,11.2635,11.7004,7287000.0],["2008-02-14",11.7247,11.8946,11.312,11.3929,5445600.0],["2008-02-15",11.3606,11.4415,10.8427,11.1826,6251700.0],["2008-02-19",11.2716,11.8218,10.9965,11.5629,12011000.0],["2008-02-20",11.4415,12.5338,11.3363,12.5015,11988100.0],["2008-02-21",12.5177,13.2297,12.2911,12.3963,13709500.0],["2008-02-22",12.2668,12.3963,11.7328,12.3154,8587500.0],["2008-02-25",12.2992,12.5743,11.9998,12.5419,8006700.0],["2008-02-26",12.461,13.5291,12.3396,13.2945,11286600.0],["2008-02-27",13.2378,14.2412,13.1569,13.8366,13483500.0],["2008-02-28",13.5615,13.699,12.3963,12.5581,12728900.0],["2008-02-29",12.2264,12.3235,11.2149,11.3525,13941900.0],["2008-03-03",11.2149,11.2878,10.7699,10.9965,11457100.0],["2008-03-04",10.8751,11.2797,10.6,11.1259,11116600.0],["2008-03-05",11.3201,11.8865,10.9641,11.5386,12749000.0],["2008-03-06",11.4658,11.5386,10.5271,10.6404,8343000.0],["2008-03-07",10.3249,10.7861,10.1549,10.4867,8292100.0],["2008-03-10",10.519,10.7456,10.0578,10.3491,8857400.0],["2008-03-11",10.8832,11.5952,10.6809,11.5952,12566000.0],["2008-03-12",11.7247,11.838,10.9884,11.0369,8173900.0],["2008-03-13",10.6242,11.9593,10.3653,11.7247,14012700.0],["2008-03-14",11.8218,12.0726,10.867,11.2554,12299500.0],["2008-03-17",10.519,11.3929,10.4462,11.1016,10610700.0],["2008-03-18",11.6114,12.3235,11.3363,11.9432,13073500.0],["2008-03-19",12.1212,12.6876,11.7651,11.838,8858200.0],["2008-03-20",11.8461,12.987,11.8137,12.6876,10787500.0],["2008-03-24",12.8251,14.1522,12.7847,13.5129,15919400.0],["2008-03-25",13.7476,13.7557,13.076,13.1488,16509000.0],["2008-03-26",13.0113,13.2135,12.2264,12.2992,15864400.0],["2008-03-27",12.5986,13.0436,12.3963,12.5662,11753000.0],["2008-03-28",12.5338,12.728,12.2668,12.4287,5975400.0],["2008-03-31",12.4287,12.9789,12.1455,12.7442,8522700.0],["2008-04-01",12.9061,13.8932,12.9061,13.8123,11695300.0],["2008-04-02",13.8042,14.5244,13.6829,13.8851,14308400.0],["2008-04-03",13.7476,14.1279,13.2945,13.9418,8997300.0],["2008-04-04",13.9741,14.0389,13.4563,13.699,7410700.0],["2008-04-07",13.8366,14.3949,13.6829,13.7233,7536700.0],["2008-04-08",13.6505,13.6505,12.9465,13.1245,8936600.0],["2008-04-09",13.1569,13.2864,12.6633,12.7119,8007900.0],["2008-04-10",12.6229,13.3511,12.6229,13.0274,9303800.0],["2008-04-11",12.8413,13.2135,12.639,12.72,4845900.0],["2008-04-14",12.5986,12.6148,12.1374,12.2426,6567300.0],["2008-04-15",12.3073,12.6148,12.0564,12.5339,5716200.0],["2008-04-16",12.6714,13.1731,12.4529,13.1245,6867100.0],["2008-04-17",13.0274,13.2378,12.6633,13.1407,8528700.0],["2008-04-18",13.3916,13.8204,13.3025,13.521,8072900.0],["2008-04-21",13.4239,13.5453,13.1407,13.4644,4782900.0],["2008-04-22",13.3916,13.5777,13.0113,13.165,5301700.0],["2008-04-23",13.1731,13.2783,12.5662,12.8575,9848700.0],["2008-04-24",12.8171,13.8851,12.3963,13.5372,8220300.0],["2008-04-25",13.5858,13.9256,13.2459,13.7799,5525000.0],["2008-04-28",13.8042,14.0955,13.2702,13.8771,7779200.0],["2008-04-29",13.7961,13.7961,13.1569,13.5048,6686000.0],["2008-04-30",13.5048,13.521,12.5096,12.5339,9160800.0],["2008-05-01",12.5015,13.0355,12.3882,12.8252,8942900.0],["2008-05-02",13.1407,13.1893,12.55,12.6633,5868800.0],["2008-05-05",12.7361,13.1245,12.5743,12.9222,5822100.0],["2008-05-06",12.4287,13.7071,12.4206,13.6343,12232400.0],["2008-05-07",13.5291,13.5696,12.5419,12.7361,8090500.0],["2008-05-08",12.809,12.9951,12.1616,12.2911,7080900.0],["2008-05-09",12.283,12.5096,11.7732,11.9998,6605600.0],["2008-05-12",11.9998,12.3477,11.9998,12.2587,5701000.0],["2008-05-13",12.2587,12.3154,11.7813,12.0807,5190400.0],["2008-05-14",12.0888,12.6229,12.0807,12.4287,6713800.0],["2008-05-15",12.449,12.9206,12.3514,12.8393,8631900.0],["2008-05-16",13.2459,13.2702,12.5222,12.5953,7812300.0],["2008-05-19",12.571,12.6035,12.1075,12.2051,7447600.0],["2008-05-20",12.1237,12.1237,11.5058,11.644,8971500.0],["2008-05-21",11.644,11.644,10.652,10.9203,11637700.0],["2008-05-22",10.9528,11.1642,10.7821,10.8959,7720800.0],["2008-05-23",10.8959,10.8959,10.2617,10.6032,9143800.0],["2008-05-27",10.5951,10.9528,10.53,10.6113,8319800.0],["2008-05-28",10.6764,10.8715,10.2373,10.5056,10494200.0],["2008-05-29",10.4487,10.4487,10.1234,10.2698,10673100.0],["2008-05-30",10.3592,10.5381,10.2454,10.3349,5830400.0],["2008-06-02",10.2454,10.3186,9.9202,10.1966,6233400.0],["2008-06-03",10.2617,10.7821,10.2617,10.7089,8613800.0],["2008-06-04",10.6845,10.8146,10.2698,10.2861,9726800.0],["2008-06-05",10.3105,10.53,9.9364,10.2698,12850100.0],["2008-06-06",10.1641,10.1641,9.4079,9.4648,10399400.0],["2008-06-09",9.4485,9.8388,9.1314,9.538,10492000.0],["2008-06-10",9.4485,10.0503,9.2046,9.8958,9926800.0],["2008-06-11",9.9283,9.9527,9.0908,9.0989,7465200.0],["2008-06-12",9.1152,9.5705,9.1152,9.2859,6038500.0],["2008-06-13",9.3347,9.7006,9.2615,9.6762,3941100.0],["2008-06-16",9.66,9.9608,9.4892,9.9039,4958700.0],["2008-06-17",9.9446,10.0421,9.4404,9.7657,5986000.0],["2008-06-18",9.7494,10.0259,9.5461,9.8795,8583200.0],["2008-06-19",9.8958,10.2779,9.7169,10.2129,8150300.0],["2008-06-20",10.0665,10.1316,9.8388,9.9202,7834000.0],["2008-06-23",10.0177,10.0421,9.5136,9.5624,6774000.0],["2008-06-24",10.0747,10.8309,9.4323,10.2617,13585000.0],["2008-06-25",10.4324,10.8634,10.0747,10.1722,7829900.0],["2008-06-26",10.1397,10.1397,9.4323,9.5949,9498700.0],["2008-06-27",9.5868,9.8063,9.2209,9.416,8440200.0],["2008-06-30",9.4079,9.4079,8.733,8.8224,10299400.0],["2008-07-01",8.733,9.1314,8.4484,9.0745,9345300.0],["2008-07-02",9.0989,9.2697,8.5785,8.6192,6675200.0],["2008-07-03",8.7005,8.733,8.359,8.5785,5609900.0],["2008-07-07",8.5785,8.7736,7.8711,8.2045,10562800.0],["2008-07-08",8.1475,8.9607,7.8467,8.9444,13118800.0],["2008-07-09",9.1721,9.4729,8.1801,8.2126,15122200.0],["2008-07-10",8.2126,8.4809,7.9199,8.0662,9636700.0],["2008-07-11",7.6515,8.2776,7.5702,7.8223,13923800.0],["2008-07-14",8.2207,8.2207,7.7085,7.7816,6858400.0],["2008-07-15",7.7003,8.0906,7.2612,7.8304,9485700.0],["2008-07-16",7.7654,9.1965,7.6841,9.0013,10373300.0],["2008-07-17",9.1802,9.5055,8.5216,9.3022,12132500.0],["2008-07-18",9.4323,9.4323,8.7655,9.0501,6642100.0],["2008-07-21",9.0989,9.3266,8.7655,9.042,5962300.0],["2008-07-22",9.0013,9.7657,8.6192,9.6681,5705900.0],["2008-07-23",9.7006,10.8065,9.5461,10.1885,12575100.0],["2008-07-24",10.1316,10.1966,8.6761,8.7818,9531500.0],["2008-07-25",8.7411,9.3347,8.4809,8.7818,8327700.0],["2008-07-28",8.92,9.0826,8.3427,8.5216,7735700.0],["2008-07-29",8.5704,9.1396,8.4077,9.0582,7944800.0],["2008-07-30",9.2615,9.5461,8.5541,8.8956,6954000.0],["2008-07-31",8.7411,9.4811,8.546,9.042,6084100.0],["2008-08-01",9.0257,9.3103,8.611,9.1314,5998500.0],["2008-08-04",8.9769,9.3184,8.7736,9.1233,7609300.0],["2008-08-05",9.0908,9.3916,8.6842,9.0989,9145400.0],["2008-08-06",9.042,9.4811,8.6517,9.3022,8441100.0],["2008-08-07",9.0257,9.4323,8.8224,9.0826,11154500.0],["2008-08-08",9.0176,10.0503,8.9525,9.7901,8898300.0],["2008-08-11",9.7657,10.5869,9.6844,9.9283,8110800.0],["2008-08-12",9.9283,10.099,9.1396,9.2778,7591100.0],["2008-08-13",9.2697,9.4404,8.7005,8.9851,8455500.0],["2008-08-14",9.0219,9.6605,8.809,9.4967,6362100.0],["2008-08-15",9.5622,10.1844,9.5622,9.6032,6410900.0],["2008-08-18",9.6277,9.7096,8.9237,8.9973,6447200.0],["2008-08-19",8.8254,8.9892,8.5307,8.7599,6160900.0],["2008-08-20",8.8254,8.8827,8.5143,8.7845,5272600.0],["2008-08-21",8.5798,9.3903,8.5225,9.333,7112200.0],["2008-08-22",9.595,9.6114,8.8745,9.2921,6127600.0],["2008-08-25",9.0956,9.3494,8.9319,8.9973,4710100.0],["2008-08-26",8.8254,9.2675,8.8009,8.9646,4928700.0],["2008-08-27",9.0956,9.5704,9.0219,9.5459,6956100.0],["2008-08-28",9.5541,10.1026,9.4967,9.9798,7882100.0],["2008-08-29",10.0125,10.4219,9.8651,10.2008,5529100.0],["2008-09-02",10.5692,11.1505,10.2745,10.5365,9991600.0],["2008-09-03",10.4628,10.6429,10.1435,10.561,5927400.0],["2008-09-04",10.2745,10.3318,9.6523,9.8651,7649000.0],["2008-09-05",9.7997,10.3645,9.3985,10.2991,7063400.0],["2008-09-08",11.4452,11.7236,10.6838,11.5516,20335800.0],["2008-09-09",11.0768,11.4452,10.1926,10.5037,15780000.0],["2008-09-10",10.5692,11.1832,10.2827,10.823,12882300.0],["2008-09-11",10.5119,11.2569,10.3236,11.1996,10740200.0],["2008-09-12",10.9704,11.7809,10.8803,11.3797,8967500.0],["2008-09-15",10.6511,11.1996,10.209,10.2745,11557100.0],["2008-09-16",9.9143,10.7002,9.5295,10.5037,12653600.0],["2008-09-17",10.2499,10.6265,9.7424,9.9798,12847100.0],["2008-09-18",10.4055,11.3142,8.9155,11.1423,22166900.0],["2008-09-19",11.9774,12.6569,11.4861,12.313,19230800.0],["2008-09-22",12.4031,12.4031,10.1926,10.2745,11569400.0],["2008-09-23",10.3072,10.7821,9.9388,10.1681,10516000.0],["2008-09-24",10.3154,10.9131,10.0125,10.7903,8431300.0],["2008-09-25",10.954,11.4616,10.6838,11.3961,11192300.0],["2008-09-26",10.823,11.3388,10.8148,11.306,12451600.0],["2008-09-29",11.1341,11.1914,9.5868,9.9061,15381500.0],["2008-09-30",10.0043,10.7411,9.5704,10.6593,8542400.0],["2008-10-01",10.2663,10.9704,10.1435,10.8721,8941400.0],["2008-10-02",10.7493,10.9458,9.7915,9.8897,8898100.0],["2008-10-03",10.1517,10.34,8.9482,9.0628,12693100.0],["2008-10-06",8.6371,8.8991,7.9658,8.6617,13892000.0],["2008-10-07",8.6126,8.7763,7.8594,8.0149,12905100.0],["2008-10-08",7.3027,8.5798,7.1962,7.974,18392900.0],["2008-10-09",8.3178,8.3178,6.4922,6.6559,15103400.0],["2008-10-10",6.2302,7.1062,5.8782,6.9834,19173200.0],["2008-10-13",7.581,7.6874,6.7214,7.0325,11188900.0],["2008-10-14",7.4992,7.5646,6.3612,6.7214,11949300.0],["2008-10-15",6.4512,6.5986,5.7717,5.9928,12078400.0],["2008-10-16",5.8863,6.1893,5.2969,6.0419,16524100.0],["2008-10-17",5.5834,5.8127,5.4197,5.5425,20632400.0],["2008-10-20",5.6899,5.9518,5.4934,5.8945,8288300.0],["2008-10-21",5.698,6.0091,5.5425,5.5507,8024700.0],["2008-10-22",5.4279,5.8372,5.1986,5.3133,11212200.0],["2008-10-23",5.3542,5.4524,3.7578,4.1999,24805100.0],["2008-10-24",3.7578,4.5764,3.7005,4.1507,14608400.0],["2008-10-27",3.9788,4.3308,3.8233,3.8478,10095000.0],["2008-10-28",4.0279,4.47,3.5449,4.2244,11079300.0],["2008-10-29",4.1999,5.1823,4.0934,4.8794,16133800.0],["2008-10-30",4.994,5.4443,4.9367,5.3051,13210000.0],["2008-10-31",5.215,6.0419,5.0922,6.0419,13182700.0],["2008-11-03",6.2466,6.3121,5.3624,5.4688,10182700.0],["2008-11-04",5.739,5.9109,5.4606,5.6244,8871300.0],["2008-11-05",5.4688,6.5167,5.3706,5.5752,12253300.0],["2008-11-06",5.6325,6.0255,5.3869,5.9928,15723400.0],["2008-11-07",5.9437,6.0419,5.4443,5.6326,10467800.0],["2008-11-10",5.8127,5.8454,5.0267,5.1086,7074100.0],["2008-11-11",4.9776,5.3378,4.7975,5.1823,6948800.0],["2008-11-12",5.0349,5.0349,4.5028,4.5683,8269300.0],["2008-11-13",4.5846,4.9694,4.0607,4.9694,12357100.0],["2008-11-14",4.7566,5.3788,4.5437,4.7402,8311900.0],["2008-11-17",4.6501,4.9203,4.5519,4.7238,7686300.0],["2008-11-18",4.6992,4.863,4.3145,4.5519,7983300.0],["2008-11-19",4.4373,4.5028,3.8969,3.9133,10118500.0],["2008-11-20",3.8888,4.2981,3.6431,3.7005,7752200.0],["2008-11-21",3.9297,3.9297,3.1028,3.5531,14005900.0],["2008-11-24",3.6022,4.3554,3.4794,4.0934,9320700.0],["2008-11-25",4.2981,6.091,4.2981,5.6489,21477000.0],["2008-11-26",5.4688,6.6313,5.2478,6.1565,15739800.0],["2008-11-28",6.091,6.353,5.4443,5.6244,4849200.0],["2008-12-01",5.4443,5.5998,4.8384,4.9285,7710900.0],["2008-12-02",5.0185,5.4443,4.8875,5.4361,6721100.0],["2008-12-03",5.2232,6.2711,5.1986,5.96,11884100.0],["2008-12-04",5.8678,7.0447,5.802,6.4357,13167700.0],["2008-12-05",6.2793,6.7649,5.8432,6.7237,8307800.0],["2008-12-08",7.0283,7.0776,6.4604,6.9953,7583900.0],["2008-12-09",6.8801,7.1928,6.2711,6.3946,7763200.0],["2008-12-10",6.6332,6.9213,6.1806,6.8637,7991600.0],["2008-12-11",6.7567,6.8719,6.0983,6.2053,7048600.0],["2008-12-12",5.909,6.6579,5.8678,6.4028,6318100.0],["2008-12-15",6.1724,6.2546,5.6374,5.7773,6276000.0],["2008-12-16",5.6703,6.4686,5.6621,6.411,8221600.0],["2008-12-17",6.2547,7.3245,6.2135,6.913,9533000.0],["2008-12-18",6.9624,7.3657,6.0571,6.3123,11302300.0],["2008-12-19",6.4769,6.5838,5.9995,6.123,12899300.0],["2008-12-22",6.1559,6.2547,5.5551,5.802,5090000.0],["2008-12-23",5.8432,5.9748,5.588,5.6292,4550600.0],["2008-12-24",5.7609,5.7609,5.514,5.5551,1208500.0],["2008-12-26",5.5057,5.7444,5.3741,5.4152,2284800.0],["2008-12-29",5.4317,5.4975,5.1354,5.3658,4173000.0],["2008-12-30",5.4481,5.7856,5.1848,5.7526,4357600.0],["2008-12-31",5.695,5.9172,5.5963,5.8185,4392600.0],["2009-01-02",5.8432,6.123,5.6374,6.0407,4164400.0],["2009-01-05",6.0901,6.6579,5.8843,6.5838,7633500.0],["2009-01-06",6.8143,6.9048,6.4686,6.5838,8488700.0],["2009-01-07",6.4522,6.5509,6.123,6.23,5802300.0],["2009-01-08",5.9913,6.7484,5.9913,6.7073,6393900.0],["2009-01-09",6.5592,6.6744,5.9255,6.4851,12101000.0],["2009-01-12",6.625,6.625,5.8925,5.9501,7419900.0],["2009-01-13",5.9501,6.1724,5.6539,5.9255,6860600.0],["2009-01-14",5.8925,5.8925,5.3494,5.407,6465400.0],["2009-01-15",5.4399,5.8432,5.086,5.4317,8834100.0],["2009-01-16",5.5222,5.7444,5.1683,5.5798,7599700.0],["2009-01-20",5.5387,5.6292,4.9214,4.9955,10323300.0],["2009-01-21",5.1025,5.2259,4.7074,5.2012,8786400.0],["2009-01-22",4.9955,5.1848,4.8474,4.9873,6015000.0],["2009-01-23",4.9214,5.514,4.7897,5.2506,7674400.0],["2009-01-26",5.3329,5.6786,5.0942,5.3329,9366400.0],["2009-01-27",5.3576,5.4893,5.1436,5.2671,5126100.0],["2009-01-28",5.514,5.9255,5.407,5.7691,7786400.0],["2009-01-29",5.621,5.7691,4.9543,5.0696,9075800.0],["2009-01-30",4.9626,5.0613,4.8062,4.905,6848600.0],["2009-02-02",4.8556,5.2259,4.7157,5.0284,8526800.0],["2009-02-03",5.2753,6.4357,5.2753,6.1065,19399200.0],["2009-02-04",6.0242,6.5592,6.0078,6.1888,14639300.0],["2009-02-05",6.1724,6.7402,6.1724,6.6414,14639100.0],["2009-02-06",6.6579,8.0734,6.6332,7.522,24034900.0],["2009-02-09",7.8924,7.9006,7.1599,7.4315,12353600.0],["2009-02-10",7.2834,7.736,6.6003,6.7237,15009700.0],["2009-02-11",6.8792,7.3009,6.6063,7.0198,14944300.0],["2009-02-12",6.6973,7.0776,6.4162,7.0032,13337100.0],["2009-02-13",6.9536,7.5158,6.7221,7.4084,16118200.0],["2009-02-17",6.9701,7.5655,6.8709,7.3753,15894500.0],["2009-02-18",7.4497,7.6978,6.8957,6.9784,16625800.0],["2009-02-19",7.2513,7.2513,6.1929,6.2343,15325300.0],["2009-02-20",5.9697,6.4989,5.9366,6.3004,15121900.0],["2009-02-23",6.474,6.9371,6.4162,6.6229,11320800.0],["2009-02-24",6.7056,7.7556,6.689,7.3588,13345600.0],["2009-02-25",7.1934,7.6399,6.8709,7.367,14716000.0],["2009-02-26",7.5324,7.7722,6.8875,7.0032,9900000.0],["2009-02-27",6.9205,7.4249,6.8213,6.9867,11993100.0],["2009-03-02",6.7882,7.1686,6.6146,6.6559,10411600.0],["2009-03-03",6.441,6.8792,5.9614,6.0524,14083100.0],["2009-03-04",6.1764,6.5237,5.9945,6.3666,11996100.0],["2009-03-05",6.1185,6.1847,5.7216,5.7961,12424600.0],["2009-03-06",5.8705,6.0028,5.5563,5.7299,9181600.0],["2009-03-09",5.5149,6.1599,5.4736,5.6968,8689600.0],["2009-03-10",5.7878,6.5898,5.7878,6.5319,13320000.0],["2009-03-11",6.6229,6.813,6.441,6.6229,6097500.0],["2009-03-12",6.474,7.0198,6.3004,6.9536,8676000.0],["2009-03-13",7.1603,7.1686,6.5733,7.0198,6449800.0],["2009-03-16",7.1272,7.1934,6.5981,6.6394,8646300.0],["2009-03-17",6.8627,7.0032,6.2839,6.9619,12094800.0],["2009-03-18",6.9619,7.7722,6.4079,7.4993,15471100.0],["2009-03-19",7.6481,8.0202,7.2843,7.3339,13716600.0],["2009-03-20",7.3753,7.3836,6.8296,6.9205,11756700.0],["2009-03-23",7.3918,8.1938,7.1438,8.1773,11492300.0],["2009-03-24",7.9789,8.3427,7.83,7.8631,11919800.0],["2009-03-25",8.0202,8.9876,7.8383,8.3179,18910500.0],["2009-03-26",8.4502,9.1282,8.4502,9.0372,12363500.0],["2009-03-27",9.0041,9.3845,8.7644,8.938,9709600.0],["2009-03-30",8.6403,8.6403,8.1608,8.3261,10218300.0],["2009-03-31",8.5494,8.5494,7.8383,8.0202,11409100.0],["2009-04-01",7.7308,8.4915,7.6812,8.3757,10708400.0],["2009-04-02",8.6734,9.2191,8.6734,9.0868,12343400.0],["2009-04-03",8.9793,9.5912,8.7561,9.5333,10122400.0],["2009-04-06",9.3431,9.5581,8.7974,9.1034,13047500.0],["2009-04-07",8.8553,8.8967,8.2683,8.4336,7642800.0],["2009-04-08",9.0703,9.0703,7.706,8.0946,16329900.0],["2009-04-09",8.4006,8.8801,8.2683,8.7974,8381100.0],["2009-04-13",8.6817,8.9628,8.4088,8.8636,5097400.0],["2009-04-14",8.8884,9.0537,8.4088,8.5246,5971400.0],["2009-04-15",8.4336,9.5168,8.4336,9.2274,12889500.0],["2009-04-16",9.3349,9.7896,8.8884,9.5912,9762100.0],["2009-04-17",9.6077,10.4263,9.5995,10.203,10365300.0],["2009-04-20",9.864,10.0294,9.0455,9.1778,8024400.0],["2009-04-21",9.1199,9.8475,8.8966,9.8227,9405600.0],["2009-04-22",9.7648,10.4015,9.4589,9.9384,10351500.0],["2009-04-23",9.9633,10.2857,9.3101,9.9302,8978800.0],["2009-04-24",10.0377,10.8645,9.8144,10.7405,13024400.0],["2009-04-27",10.4924,11.3606,10.3188,10.6247,13247900.0],["2009-04-28",10.4511,10.881,10.203,10.5999,9192300.0],["2009-04-29",10.757,11.0877,10.4593,10.7322,8544400.0],["2009-04-30",10.8976,11.0547,10.5172,10.7901,12468200.0],["2009-05-01",10.7405,10.9472,10.0625,10.2196,8585700.0],["2009-05-04",10.2361,11.2531,10.2361,11.1539,10675300.0],["2009-05-05",10.5503,10.9885,9.7648,10.2113,15558000.0],["2009-05-06",9.7152,10.1121,8.8057,8.9215,22679800.0],["2009-05-07",8.8222,8.8884,7.7804,8.0946,26837500.0],["2009-05-08",8.3509,8.4667,7.8466,8.2683,15349600.0],["2009-05-11",8.1277,8.4419,7.9045,8.1277,10939800.0],["2009-05-12",8.1773,8.384,7.6564,7.8383,10853900.0],["2009-05-13",7.6895,7.7308,7.4084,7.458,12214300.0],["2009-05-14",7.4745,7.8383,7.2182,7.5737,12217400.0],["2009-05-15",7.5887,7.9125,7.3977,7.4641,9531700.0],["2009-05-18",7.7132,8.1782,7.489,8.12,12623900.0],["2009-05-19",7.8793,8.4688,7.8793,8.2695,15251900.0],["2009-05-20",8.4355,8.668,7.9291,8.0121,12134100.0],["2009-05-21",7.8544,7.9374,7.4392,7.597,8955600.0],["2009-05-22",7.6136,7.7049,7.3645,7.4807,5692800.0],["2009-05-26",7.3728,7.9706,7.3728,7.8627,8422500.0],["2009-05-27",7.8959,8.3359,7.6385,7.6551,11473500.0],["2009-05-28",7.7962,7.8959,7.0822,7.2151,16493900.0],["2009-05-29",7.2981,7.763,7.2815,7.6468,11249400.0],["2009-06-01",7.7298,7.954,7.5472,7.68,10171100.0],["2009-06-02",7.6717,8.1616,7.6468,7.9955,9982900.0],["2009-06-03",7.9208,7.9706,7.4807,7.6053,8106700.0],["2009-06-04",7.6136,7.9208,7.5139,7.8128,7339800.0],["2009-06-05",8.037,8.037,7.597,7.6468,9586000.0],["2009-06-08",7.7547,8.1283,7.4724,8.0204,10755800.0],["2009-06-09",8.0702,8.2197,7.954,8.0453,6978600.0],["2009-06-10",8.1533,8.228,7.871,7.9872,6753800.0],["2009-06-11",7.9872,8.0204,7.8211,7.9623,8299400.0],["2009-06-12",7.8627,7.954,7.7298,7.9457,7986800.0],["2009-06-15",7.763,7.9374,7.6966,7.7962,9590900.0],["2009-06-16",8.0453,8.1367,7.7215,7.8959,7173500.0],["2009-06-17",7.9955,8.1948,7.6053,8.037,9472900.0],["2009-06-18",8.145,8.1533,7.6468,7.7547,5592000.0],["2009-06-19",7.8544,7.9042,7.7132,7.7962,9803400.0],["2009-06-22",7.68,7.8793,7.6053,7.6219,10278300.0],["2009-06-23",7.7298,7.8461,7.5305,7.597,8568600.0],["2009-06-24",7.68,7.871,7.4807,7.5804,12440900.0],["2009-06-25",7.6219,7.9706,7.5804,7.9457,8691600.0],["2009-06-26",7.9291,8.145,7.9042,7.9706,7713000.0],["2009-06-29",8.145,8.1699,7.8128,7.9208,7804900.0],["2009-06-30",7.871,8.0702,7.763,7.7713,8826200.0],["2009-07-01",7.7381,7.9125,7.7049,7.7547,7309500.0],["2009-07-02",7.68,7.7049,7.5555,7.5555,6840000.0],["2009-07-06",7.4807,7.6219,7.1901,7.2815,9216700.0],["2009-07-07",7.2898,7.3811,7.0158,7.049,9397300.0],["2009-07-08",7.0822,7.1071,6.858,6.9743,12549300.0],["2009-07-09",7.0407,7.3064,6.9992,7.2151,6559900.0],["2009-07-10",7.1652,7.1984,6.8663,7.0573,5525700.0],["2009-07-13",7.0905,7.1818,6.8746,7.0822,9233200.0],["2009-07-14",7.0822,7.3977,6.9743,7.3728,7419000.0],["2009-07-15",7.6883,7.8544,7.5306,7.7796,10480900.0],["2009-07-16",7.763,8.0536,7.6634,8.0038,7988400.0],["2009-07-17",8.0702,8.394,8.0453,8.2197,7562300.0],["2009-07-20",8.2778,8.4937,8.1616,8.3359,9469800.0],["2009-07-21",8.3774,8.4522,8.0204,8.1616,4596100.0],["2009-07-22",8.1034,8.6846,8.0702,8.6182,7081800.0],["2009-07-23",8.7427,9.4568,8.6431,9.2741,12395300.0],["2009-07-24",9.1413,9.3239,8.9337,9.2409,6898100.0],["2009-07-27",9.2907,9.5647,8.9669,9.4983,10640600.0],["2009-07-28",9.3073,9.5896,9.2243,9.4651,6161800.0],["2009-07-29",9.3655,9.4402,9.1247,9.2741,6117800.0],["2009-07-30",9.4153,9.6228,9.1081,9.4568,7239800.0],["2009-07-31",9.4153,9.7142,9.3821,9.6228,5094800.0],["2009-08-03",9.7557,9.8636,9.49,9.7557,7290100.0],["2009-08-04",9.5232,10.395,9.1994,10.2289,14016400.0],["2009-08-05",10.2704,10.6192,9.9549,10.4614,10363200.0],["2009-08-06",10.5278,10.6441,10.2621,10.4116,7680300.0],["2009-08-07",10.9762,11.4577,10.752,11.2253,13420200.0],["2009-08-10",11.217,11.217,10.5029,10.6192,9345000.0],["2009-08-11",10.6524,11.0011,10.3784,10.8848,8466400.0],["2009-08-12",11.1422,11.4577,10.8433,11.1671,10866400.0],["2009-08-13",11.0011,11.0011,10.4697,10.752,12264800.0],["2009-08-14",10.752,10.7603,10.1874,10.312,10157300.0],["2009-08-17",10.1521,10.1521,9.8106,9.9022,12428500.0],["2009-08-18",9.9522,10.2603,9.794,10.177,8455400.0],["2009-08-19",9.7356,10.0771,9.5774,9.9439,8390500.0],["2009-08-20",9.9855,10.3103,9.9605,10.1937,5345000.0],["2009-08-21",10.3436,10.735,10.3186,10.5435,7572600.0],["2009-08-24",10.7017,10.8266,10.5018,10.5518,7116700.0],["2009-08-25",10.6684,11.1181,10.6684,10.8683,6254800.0],["2009-08-26",11.0099,11.5762,10.8516,11.4846,16648900.0],["2009-08-27",11.3513,11.4179,10.7517,11.268,9147400.0],["2009-08-28",11.4179,11.5595,11.2597,11.4263,6190100.0],["2009-08-31",11.2514,11.3013,11.0099,11.1681,4783800.0],["2009-09-01",11.0848,11.5429,10.7017,10.7517,7201400.0],["2009-09-02",10.4935,10.6101,10.0604,10.1021,10593800.0],["2009-09-03",10.1187,10.2437,9.8106,10.2104,8442900.0],["2009-09-04",10.202,10.4435,10.0438,10.3686,3213800.0],["2009-09-08",10.5185,10.8849,10.3686,10.785,7606500.0],["2009-09-09",10.7933,10.9099,10.5435,10.81,6631600.0],["2009-09-10",10.8933,10.9599,10.6101,10.9266,3259300.0],["2009-09-11",10.9432,11.0848,10.4186,10.5685,6817300.0],["2009-09-14",10.4935,10.6684,10.3519,10.4435,7138100.0],["2009-09-15",10.4685,10.8683,10.4019,10.8017,6642000.0],["2009-09-16",10.9516,11.4346,10.8849,11.3513,13000200.0],["2009-09-17",11.4679,11.4846,10.835,10.9849,6731300.0],["2009-09-18",11.1265,11.393,10.9099,11.0348,7725600.0],["2009-09-21",10.9349,11.0682,10.6184,10.8599,4794200.0],["2009-09-22",10.9765,11.1348,10.71,10.7434,6456600.0],["2009-09-23",10.7517,10.7517,10.3519,10.3686,6147700.0],["2009-09-24",10.5518,10.7017,9.7606,9.9355,11006400.0],["2009-09-25",9.8772,10.0188,9.5691,9.6357,7265800.0],["2009-09-28",9.7273,9.8606,9.5857,9.8023,3233200.0],["2009-09-29",9.9855,10.1021,9.8106,9.8856,4914500.0],["2009-09-30",9.8772,9.9272,9.4108,9.5025,8678400.0],["2009-10-01",9.3692,9.4109,9.1194,9.1693,10752100.0],["2009-10-02",9.0194,9.086,8.7113,8.7696,11278300.0],["2009-10-05",8.8862,9.0444,8.7946,8.9861,6568700.0],["2009-10-06",9.1443,9.4275,9.0777,9.1194,8508300.0],["2009-10-07",9.136,9.2276,8.7446,8.9028,8503900.0],["2009-10-08",9.0444,9.744,9.0444,9.6107,12192100.0],["2009-10-09",9.5774,10.0688,9.4442,9.744,8459900.0],["2009-10-12",9.7606,9.8522,9.6107,9.6357,5216600.0],["2009-10-13",9.6274,10.0938,9.5524,9.8189,7425200.0],["2009-10-14",10.0188,10.2936,10.0188,10.2104,7107400.0],["2009-10-15",10.1437,10.4269,10.0438,10.3519,6971700.0],["2009-10-16",10.2187,10.302,10.0688,10.1604,5870300.0],["2009-10-19",10.1687,10.3436,10.0438,10.202,8345400.0],["2009-10-20",10.0188,10.252,9.9105,10.0688,7076100.0],["2009-10-21",10.1187,10.5018,10.0938,10.1354,8489400.0],["2009-10-22",10.0604,10.8266,9.9355,10.5768,12758700.0],["2009-10-23",10.6934,10.8183,10.0854,10.3436,11319500.0],["2009-10-26",10.3769,10.4769,9.8606,9.9355,7081300.0],["2009-10-27",10.0105,10.1521,9.719,9.8356,7430400.0],["2009-10-28",9.7107,9.7856,9.2443,9.2609,11332200.0],["2009-10-29",9.4775,9.7773,9.4442,9.4775,10885000.0],["2009-10-30",9.4358,9.5608,9.0111,9.1277,11477000.0],["2009-11-02",9.2526,9.3525,8.7446,9.0944,8732600.0],["2009-11-03",9.0194,9.4275,8.9528,9.3359,8196800.0],["2009-11-04",9.4108,9.9022,9.3692,9.6357,10260100.0],["2009-11-05",9.7273,10.1937,9.5941,9.8522,8784900.0],["2009-11-06",9.8189,10.0938,9.6857,10.0188,6708700.0],["2009-11-09",10.1354,10.1937,9.8522,10.1021,8396500.0],["2009-11-10",10.0688,10.202,9.6024,9.7357,7571600.0],["2009-11-11",10.0438,10.3686,9.9605,10.2936,8195300.0],["2009-11-12",10.2687,10.2687,9.8273,9.8772,7315100.0],["2009-11-13",9.8856,10.227,9.8689,9.9439,7805700.0],["2009-11-16",9.9772,10.4435,9.9772,10.252,7892700.0],["2009-11-17",10.1354,10.302,9.9189,10.1104,7348100.0],["2009-11-18",9.9439,10.4019,9.9439,10.302,6400600.0],["2009-11-19",10.202,10.252,9.9355,10.202,10271900.0],["2009-11-20",9.5524,9.6857,8.5281,8.6363,35885100.0],["2009-11-23",8.8529,9.086,8.7113,8.8778,17117800.0],["2009-11-24",8.9861,9.0361,8.653,8.8112,8799400.0],["2009-11-25",8.9112,9.0777,8.8279,8.8778,6042400.0],["2009-11-27",8.5447,8.8445,8.3698,8.7779,3279400.0],["2009-11-30",8.703,8.8362,8.4698,8.5614,7601700.0],["2009-12-01",8.6613,8.7696,8.5114,8.678,6150900.0],["2009-12-02",8.6345,8.785,8.1748,8.3921,15559600.0],["2009-12-03",8.4757,8.4924,8.3002,8.3587,8891700.0],["2009-12-04",8.4924,8.6596,8.2667,8.4423,8746000.0],["2009-12-07",8.3503,8.5258,8.25,8.2751,9010100.0],["2009-12-08",8.1999,8.4088,8.1163,8.2333,6246600.0],["2009-12-09",8.3336,8.3336,8.0996,8.2249,4874700.0],["2009-12-10",8.3002,8.4172,8.2249,8.2667,6065700.0],["2009-12-11",8.2918,8.3419,8.1163,8.2416,4174700.0],["2009-12-14",8.342,8.4339,8.133,8.4172,3831300.0],["2009-12-15",8.4172,8.5008,8.1748,8.1999,5054800.0],["2009-12-16",8.3085,8.6679,8.25,8.6011,7441600.0],["2009-12-17",8.5008,8.6429,8.4255,8.5676,6018300.0],["2009-12-18",8.6178,8.8017,8.5342,8.8017,11447400.0],["2009-12-21",9.019,9.0274,8.7766,8.9772,6302400.0],["2009-12-22",8.9939,9.3366,8.9521,9.3199,9360000.0],["2009-12-23",9.4286,9.4704,9.1862,9.2948,7969300.0],["2009-12-24",9.2698,9.3116,9.2363,9.2948,1589100.0],["2009-12-28",9.3116,9.4035,9.0608,9.1611,5385900.0],["2009-12-29",9.1695,9.2948,8.9856,9.136,4906200.0],["2009-12-30",9.019,9.2781,8.9939,9.1862,4014000.0],["2009-12-31",9.1444,9.2196,9.0524,9.0859,2986500.0],["2010-01-04",9.1611,9.345,9.0859,9.3283,5799100.0],["2010-01-05",9.3032,9.6877,9.1527,9.6626,10254500.0],["2010-01-06",9.5707,9.8298,9.5205,9.7462,8410300.0],["2010-01-07",9.9802,10.4734,9.9635,10.2561,13808800.0],["2010-01-08",10.1307,10.2895,10.0638,10.1725,5720700.0],["2010-01-11",10.2728,10.2979,10.0471,10.231,3746100.0],["2010-01-12",10.1056,10.2226,9.905,10.2059,5982000.0],["2010-01-13",10.231,10.5068,10.0638,10.3815,6278400.0],["2010-01-14",10.3062,10.4985,10.2227,10.2394,4344800.0],["2010-01-15",10.1892,10.348,9.9802,10.1474,4686100.0],["2010-01-19",10.114,10.4483,10.1056,10.3062,4456200.0],["2010-01-20",10.1641,10.2979,10.0973,10.1391,5194600.0],["2010-01-21",10.1223,10.1725,9.6292,9.6543,7275700.0],["2010-01-22",9.6292,9.9134,9.2865,9.3617,11747600.0],["2010-01-25",9.4453,9.6793,9.3366,9.5038,6031100.0],["2010-01-26",9.4369,9.6877,9.3617,9.4369,7266100.0],["2010-01-27",9.3701,9.7964,9.3366,9.7546,9099400.0],["2010-01-28",9.8465,10.0638,9.6375,9.8549,9429800.0],["2010-01-29",9.997,10.1307,9.8382,9.8549,6786700.0],["2010-02-01",9.8883,10.0638,9.7211,9.9552,6815800.0],["2010-02-02",10.6907,11.1672,10.2226,11.0418,28814200.0],["2010-02-03",11.092,11.1254,10.7075,11.0752,11711800.0],["2010-02-04",10.8913,11.1505,10.8161,11.0418,13717800.0],["2010-02-05",10.9331,10.9833,10.1641,10.5904,14373500.0],["2010-02-08",10.6322,11.0836,10.4233,10.7994,8691600.0],["2010-02-09",10.9331,11.0,10.5403,10.8495,8493200.0],["2010-02-10",10.8412,10.9248,10.5236,10.7409,7313100.0],["2010-02-11",10.7727,11.0829,10.647,10.9991,6525900.0],["2010-02-12",11.1081,11.2506,10.865,10.9572,8325600.0],["2010-02-16",11.15,11.1751,10.9404,11.0829,4582500.0],["2010-02-17",11.259,11.3428,10.8482,10.9991,6917100.0],["2010-02-18",10.8817,10.9236,10.6386,10.7141,7208600.0],["2010-02-19",10.6805,10.8985,10.6805,10.8566,7725200.0],["2010-02-22",10.8985,10.9739,10.7057,10.8314,6202800.0],["2010-02-23",10.7979,10.8817,10.4206,10.538,9556500.0],["2010-02-24",10.5883,10.6051,10.0937,10.3452,9437600.0],["2010-02-25",10.1272,10.3536,10.0266,10.3536,6001800.0],["2010-02-26",10.3703,10.4374,10.0769,10.362,5250400.0],["2010-03-01",10.3703,10.5548,10.3703,10.5296,3873800.0],["2010-03-02",10.6135,10.6638,10.3955,10.4542,3805800.0],["2010-03-03",10.5548,10.7308,10.4542,10.538,5471700.0],["2010-03-04",10.5548,10.6638,10.32,10.4709,4405000.0],["2010-03-05",10.5464,10.8566,10.5212,10.7895,6497000.0],["2010-03-08",10.7895,10.8901,10.7224,10.865,2870700.0],["2010-03-09",10.823,11.041,10.756,10.9739,5021400.0],["2010-03-10",10.9823,11.0913,10.8147,10.9069,5013200.0],["2010-03-11",10.8566,10.8817,10.6721,10.865,4345000.0],["2010-03-12",10.8901,10.9069,10.7141,10.8985,4572100.0],["2010-03-15",10.8817,10.9236,10.5967,10.7644,3530400.0],["2010-03-16",10.7308,11.0243,10.5632,10.9236,5042700.0],["2010-03-17",10.9404,11.041,10.7224,10.8063,4875300.0],["2010-03-18",10.8398,10.8901,10.6135,10.6973,2937600.0],["2010-03-19",10.4877,10.8398,10.4793,10.4877,5593200.0],["2010-03-22",10.3955,10.7224,10.3703,10.6889,3372300.0],["2010-03-23",10.756,10.7979,10.6051,10.6973,5137400.0],["2010-03-24",10.8566,10.9572,10.6973,10.7727,5272100.0],["2010-03-25",10.823,11.2338,10.823,10.8733,6170100.0],["2010-03-26",10.9236,11.2171,10.8733,11.0075,4400800.0],["2010-03-29",11.0746,11.0913,10.6805,10.9236,5074200.0],["2010-03-30",10.8901,10.9907,10.6638,10.7308,4075900.0],["2010-03-31",10.6721,10.7895,10.5045,10.5632,5407900.0],["2010-04-01",10.6638,10.7392,10.3955,10.4877,4037900.0],["2010-04-05",10.5799,10.7224,10.4458,10.5548,4364500.0],["2010-04-06",10.4961,10.5548,10.3284,10.4961,5590000.0],["2010-04-07",10.5129,10.5212,9.9428,10.0015,11514500.0],["2010-04-08",9.9763,10.0853,9.8506,10.0685,7914900.0],["2010-04-09",10.0937,10.2194,10.0434,10.1775,3870200.0],["2010-04-12",10.2194,10.2614,9.9679,10.0853,6747000.0],["2010-04-13",10.0937,10.2865,10.0685,10.2111,6940000.0],["2010-04-14",10.2697,10.7392,10.2614,10.6051,10183600.0],["2010-04-15",10.5883,10.6805,10.4877,10.5632,5610700.0],["2010-04-16",10.4793,10.5464,10.0853,10.3703,9348100.0],["2010-04-19",10.3284,10.3955,10.0937,10.3452,4829000.0],["2010-04-20",10.4039,10.7224,10.2781,10.6973,5922300.0],["2010-04-21",10.7057,10.9823,10.6051,10.8817,6333300.0],["2010-04-22",10.8314,11.6195,10.7057,11.477,11225900.0],["2010-04-23",11.5608,12.1896,11.5021,11.8794,12314800.0],["2010-04-26",11.9297,12.1392,11.5776,11.6362,6399100.0],["2010-04-27",11.5273,11.762,11.2087,11.2422,9151300.0],["2010-04-28",11.3009,11.653,11.2925,11.4183,7441000.0],["2010-04-29",11.5273,12.0889,11.4267,11.938,11154800.0],["2010-04-30",12.6339,12.9441,12.265,12.3153,15428400.0],["2010-05-03",12.3321,12.7429,12.2734,12.55,7048800.0],["2010-05-04",12.3656,12.4243,11.9213,12.265,8692100.0],["2010-05-05",12.0722,12.2566,11.762,11.8542,7750900.0],["2010-05-06",11.7368,12.0554,10.5967,11.4434,10858100.0],["2010-05-07",11.4183,11.6279,10.8314,10.9488,9955000.0],["2010-05-10",11.5021,11.7452,11.2087,11.6865,8117000.0],["2010-05-11",11.4686,12.0554,11.3512,11.6027,8944800.0],["2010-05-12",11.7103,11.9205,11.6178,11.8028,5053300.0],["2010-05-13",11.786,11.786,11.2059,11.3152,7270500.0],["2010-05-14",11.1723,11.2143,10.7688,11.021,6926000.0],["2010-05-17",10.9958,11.1975,10.6091,11.1807,7558100.0],["2010-05-18",11.2816,11.559,10.8949,10.9453,7664300.0],["2010-05-19",10.7688,11.1807,10.4073,10.6511,14121900.0],["2010-05-20",10.3737,10.5586,10.1971,10.2055,11059400.0],["2010-05-21",10.1047,10.483,9.9702,10.3064,10999400.0],["2010-05-24",10.2476,10.567,10.1299,10.1383,6416000.0],["2010-05-25",9.8104,10.2055,9.7264,10.1719,10479800.0],["2010-05-26",10.4493,10.6511,10.0626,10.0963,9505900.0],["2010-05-27",10.298,10.3821,10.0206,10.3737,5892300.0],["2010-05-28",10.3569,10.4914,10.1887,10.2476,4896700.0],["2010-06-01",10.1719,10.3316,9.8861,9.8945,7599600.0],["2010-06-02",9.9029,10.2224,9.8777,10.1971,6453600.0],["2010-06-03",10.1971,10.2644,9.8272,9.9029,7821100.0],["2010-06-04",9.7516,9.8188,9.4574,9.533,7260600.0],["2010-06-07",9.575,9.6339,9.0959,9.1547,6423700.0],["2010-06-08",9.1799,9.2892,8.7764,9.1127,13188600.0],["2010-06-09",9.3144,9.3313,8.7932,8.8605,11013600.0],["2010-06-10",9.0707,9.5919,8.9446,9.4994,13852100.0],["2010-06-11",9.3733,9.4826,9.222,9.4658,6301500.0],["2010-06-14",9.5414,9.5919,9.2388,9.306,6726100.0],["2010-06-15",9.3817,9.575,9.306,9.575,7229100.0],["2010-06-16",9.3649,9.6591,9.306,9.449,7764500.0],["2010-06-17",9.4069,9.4321,8.9362,9.1968,8267000.0],["2010-06-18",9.1799,9.2136,8.9614,9.037,5938600.0],["2010-06-21",9.1631,9.2388,8.8101,8.8605,7584400.0],["2010-06-22",8.8437,8.9698,8.541,8.5915,8165300.0],["2010-06-23",8.5915,8.9109,8.4318,8.8016,8587400.0],["2010-06-24",8.8101,9.0454,8.6503,8.8941,10102700.0],["2010-06-25",8.8857,8.8857,8.6251,8.8016,7193200.0],["2010-06-28",8.8269,8.9025,8.6503,8.7092,8655900.0],["2010-06-29",8.5579,8.7344,8.2804,8.3729,9589900.0],["2010-06-30",8.3729,8.5326,8.2552,8.2636,9259600.0],["2010-07-01",8.2216,8.4065,8.0535,8.2804,11826400.0],["2010-07-02",8.3141,8.3141,7.9106,8.1627,9516700.0],["2010-07-06",8.2804,8.4486,8.1543,8.23,11092900.0],["2010-07-07",8.2384,8.5999,8.2216,8.5747,8368900.0],["2010-07-08",8.6503,8.7596,8.188,8.2384,16653100.0],["2010-07-09",8.2468,8.7008,8.2216,8.6167,6134300.0],["2010-07-12",8.5999,8.6335,8.3897,8.4906,3819500.0],["2010-07-13",8.5495,8.8269,8.499,8.768,6554200.0],["2010-07-14",8.684,8.7092,8.457,8.6924,6624000.0],["2010-07-15",8.7008,8.9866,8.5747,8.9277,10338000.0],["2010-07-16",8.8689,8.8857,8.4318,8.4906,7450900.0],["2010-07-19",8.5495,8.5831,8.2804,8.3813,6519100.0],["2010-07-20",8.2384,8.8101,8.1712,8.7344,6198200.0],["2010-07-21",8.8016,8.8605,8.5326,8.5747,6096700.0],["2010-07-22",8.684,9.0286,8.6671,8.8689,5318300.0],["2010-07-23",8.8269,9.1631,8.7512,9.1211,5499800.0],["2010-07-26",9.0959,9.4742,9.0454,9.3901,7904600.0],["2010-07-27",9.4489,9.5666,9.2556,9.3144,8449600.0],["2010-07-28",9.306,9.3649,8.8689,8.9446,5152100.0],["2010-07-29",9.0454,9.2556,8.8941,9.1463,8351400.0],["2010-07-30",9.0286,9.3228,8.9193,9.264,7330600.0],["2010-08-02",9.4321,9.5666,9.1968,9.4574,7044800.0],["2010-08-03",9.3229,9.4994,8.8101,8.9109,12202500.0],["2010-08-04",8.953,9.0959,8.7932,8.8101,4642800.0],["2010-08-05",8.6671,8.8521,8.6419,8.7596,4584900.0],["2010-08-06",8.684,8.9614,8.6083,8.9109,5546500.0],["2010-08-09",9.1631,9.3649,9.0454,9.2976,6150600.0],["2010-08-10",9.1631,9.2304,9.0118,9.1043,4807000.0],["2010-08-11",8.8941,8.9698,8.7932,8.8605,5794100.0],["2010-08-12",8.6648,8.8335,8.5973,8.6141,4497000.0],["2010-08-13",8.5888,8.7576,8.5466,8.6394,4515800.0],["2010-08-16",8.5635,8.7238,8.5129,8.5888,3162500.0],["2010-08-17",8.6985,8.9263,8.5973,8.8335,4152400.0],["2010-08-18",8.7829,9.095,8.7154,8.96,4656400.0],["2010-08-19",8.9094,8.9263,8.7238,8.7997,4398100.0],["2010-08-20",8.7069,8.766,8.5973,8.6648,4586700.0],["2010-08-23",8.6985,8.7491,8.4201,8.4201,5837600.0],["2010-08-24",8.302,8.7238,8.2092,8.4116,10176000.0],["2010-08-25",8.5466,8.8672,8.4201,8.7997,7773100.0],["2010-08-26",8.8082,8.8419,8.5382,8.5804,4528100.0],["2010-08-27",8.6563,8.8419,8.4791,8.8335,4991800.0],["2010-08-30",8.8419,8.8672,8.6563,8.6816,3604600.0],["2010-08-31",8.6057,8.9432,8.572,8.6563,7056200.0],["2010-09-01",8.8251,9.0782,8.7997,9.036,5429100.0],["2010-09-02",9.036,9.3481,8.9432,9.2638,6424300.0],["2010-09-03",9.3144,9.5169,9.2891,9.4578,4250800.0],["2010-09-07",9.4831,9.4831,9.2216,9.2385,3320000.0],["2010-09-08",9.2469,9.3819,9.1457,9.2132,4812700.0],["2010-09-09",9.3397,9.4747,9.1541,9.2638,2766800.0],["2010-09-10",9.2638,9.4494,9.1794,9.3313,3550900.0],["2010-09-13",9.4494,9.4747,9.2216,9.4663,3357000.0],["2010-09-14",9.4325,9.4916,9.2553,9.3566,2905000.0],["2010-09-15",9.2722,9.3735,9.2047,9.2638,5946500.0],["2010-09-16",9.2722,9.2722,8.8335,8.9432,7376200.0],["2010-09-17",9.0022,9.036,8.8672,8.9516,5412600.0],["2010-09-20",9.0613,9.3988,9.0022,9.3228,4664900.0],["2010-09-21",9.5085,9.5675,9.2385,9.2638,5596800.0],["2010-09-22",9.2469,9.4156,9.0866,9.1878,4307700.0],["2010-09-23",9.1119,9.1963,8.9347,8.96,3915400.0],["2010-09-24",9.1204,9.2891,9.0191,9.2132,7591900.0],["2010-09-27",9.2047,9.365,9.0613,9.3144,3514200.0],["2010-09-28",9.365,9.5085,9.1457,9.5,5208900.0],["2010-09-29",9.4663,9.4916,9.306,9.3988,3175200.0],["2010-09-30",9.4663,9.5422,9.2722,9.3819,3451700.0],["2010-10-01",9.5085,9.5675,9.3144,9.3481,3684200.0],["2010-10-04",9.306,9.3735,9.1457,9.2638,2648700.0],["2010-10-05",9.3481,9.3481,9.1372,9.1457,7850100.0],["2010-10-06",9.1878,9.2469,9.0697,9.1204,5666100.0],["2010-10-07",9.1119,9.1541,8.8588,8.9769,4035300.0],["2010-10-08",9.0107,9.1119,8.8672,9.0697,4407700.0],["2010-10-11",9.036,9.0782,8.8757,8.8926,2488600.0],["2010-10-12",8.8588,9.0613,8.7744,9.0444,4763500.0],["2010-10-13",9.095,9.1963,8.9601,9.095,6635900.0],["2010-10-14",9.1288,9.1878,8.9094,9.0022,5859300.0],["2010-10-15",9.0782,9.1288,8.8082,8.8504,7637700.0],["2010-10-18",8.8419,8.9347,8.7069,8.8926,7332200.0],["2010-10-19",8.7491,9.0697,8.7154,8.7576,6889800.0],["2010-10-20",8.7913,8.8251,8.4791,8.7491,8341300.0],["2010-10-21",8.7913,9.1288,8.766,8.9685,6982500.0],["2010-10-22",8.9854,9.0613,8.9179,8.9516,4620400.0],["2010-10-25",9.0866,9.3144,9.0022,9.0107,4888400.0],["2010-10-26",8.9347,9.036,8.8504,8.8926,4749900.0],["2010-10-27",8.8251,8.9347,8.7829,8.9263,3731300.0],["2010-10-28",8.9769,8.9938,8.7323,8.7744,5148000.0],["2010-10-29",8.766,8.8757,8.7576,8.7997,3224100.0],["2010-11-01",8.8335,8.9854,8.7576,8.8588,3625900.0],["2010-11-02",8.96,9.3397,8.8672,9.3313,8837500.0],["2010-11-03",9.3228,9.3228,9.0613,9.2132,7306400.0],["2010-11-04",9.3144,9.9387,9.2807,9.9303,9586600.0],["2010-11-05",9.9134,10.2172,9.8122,10.1075,8303000.0],["2010-11-08",10.0062,10.1834,9.9303,10.1412,3970800.0],["2010-11-09",10.1665,10.2847,9.8797,9.9134,4264400.0],["2010-11-10",9.8881,10.1834,9.8291,10.1665,5836600.0],["2010-11-11",10.0315,10.3353,10.0062,10.2678,6126800.0],["2010-11-12",10.099,10.3437,9.5844,9.7109,10332600.0],["2010-11-15",9.7363,9.7447,9.2047,9.2553,8693100.0],["2010-11-16",9.2132,9.4494,9.1203,9.2975,9778500.0],["2010-11-17",9.2638,9.3735,8.9432,9.0107,5780200.0],["2010-11-18",9.1288,9.3144,8.96,8.9854,6615800.0],["2010-11-19",8.9769,8.9854,8.7913,8.8419,4805200.0],["2010-11-22",8.7725,8.9334,8.7217,8.8148,5146900.0],["2010-11-23",8.7386,8.7725,8.4931,8.5185,6682500.0],["2010-11-24",8.6286,8.7894,8.4761,8.51,9180400.0],["2010-11-26",8.51,8.5439,8.3491,8.4592,3290500.0],["2010-11-29",8.3915,8.4338,8.2814,8.3576,5863700.0],["2010-11-30",8.2814,8.5693,8.2729,8.5015,10180400.0],["2010-12-01",8.6201,9.035,8.5269,8.9164,15281500.0],["2010-12-02",8.908,9.2721,8.8572,9.2467,11915500.0],["2010-12-03",9.1366,9.4245,9.0435,9.4076,8541200.0],["2010-12-06",9.3568,9.5515,9.2382,9.5261,4782800.0],["2010-12-07",9.6701,9.8394,9.6362,9.687,9899800.0],["2010-12-08",9.6701,9.6955,9.3483,9.4838,5468100.0],["2010-12-09",9.5515,9.5939,9.3314,9.3991,7760000.0],["2010-12-10",9.4499,9.5176,9.2975,9.433,3333300.0],["2010-12-13",9.5176,9.7039,9.4668,9.6193,5361400.0],["2010-12-14",9.6277,9.7209,9.4838,9.5346,5716800.0],["2010-12-15",9.4838,9.6193,9.3483,9.3737,7510300.0],["2010-12-16",9.4668,9.5854,9.4499,9.5261,3536100.0],["2010-12-17",9.5092,9.6616,9.3991,9.6447,4882600.0],["2010-12-20",9.6616,10.0596,9.6108,10.0003,4898800.0],["2010-12-21",10.0257,10.1358,9.9072,10.085,4501600.0],["2010-12-22",10.0765,10.4152,9.9495,10.3983,6525600.0],["2010-12-23",10.3559,10.3983,10.0257,10.085,5687700.0],["2010-12-27",10.0257,10.2967,10.0088,10.2967,2527900.0],["2010-12-28",10.2967,10.2967,9.9495,9.9918,3548200.0],["2010-12-29",10.0003,10.1443,9.9918,10.0935,1883700.0],["2010-12-30",10.0935,10.2374,10.0172,10.1697,2880700.0],["2010-12-31",10.1612,10.2713,10.1019,10.1019,2415700.0],["2011-01-03",10.212,10.5084,10.1781,10.4491,4600200.0],["2011-01-04",10.4491,10.4999,10.1443,10.1697,3832700.0],["2011-01-05",10.1189,10.5168,10.1019,10.4999,4433000.0],["2011-01-06",10.5761,10.8979,10.5253,10.864,8194900.0],["2011-01-07",11.0503,11.2197,10.6777,11.0249,9803700.0],["2011-01-10",10.9318,10.9572,10.6015,10.7201,5597500.0],["2011-01-11",10.9741,11.2197,10.9148,11.0926,8710700.0],["2011-01-12",11.1519,11.2027,11.0418,11.1011,4583200.0],["2011-01-13",11.0757,11.1011,10.9233,11.0757,5327700.0],["2011-01-14",11.0588,11.4313,10.991,11.4313,5246000.0],["2011-01-18",11.389,11.4229,11.1773,11.2874,3945600.0],["2011-01-19",11.2535,11.3297,10.8047,10.8725,7551900.0],["2011-01-20",10.864,11.0588,10.8047,10.9318,9623400.0],["2011-01-21",11.0249,11.0503,10.593,10.7455,6018700.0],["2011-01-24",10.7624,11.008,10.7539,10.9572,4833600.0],["2011-01-25",10.8979,11.1519,10.7624,11.0164,4308500.0],["2011-01-26",11.0672,11.3297,10.9572,11.2112,8642000.0],["2011-01-27",10.864,11.1434,10.5422,10.8471,10316000.0],["2011-01-28",10.8386,10.8809,10.4068,10.5846,8412200.0],["2011-01-31",10.6015,10.6693,10.4237,10.4914,4971100.0],["2011-02-01",10.5676,10.7201,10.4491,10.4999,6833100.0],["2011-02-02",10.4745,10.4914,10.2543,10.356,4875000.0],["2011-02-03",10.1358,10.2289,9.9495,10.0765,7020800.0],["2011-02-04",10.1019,10.1019,9.814,9.9326,6729500.0],["2011-02-07",9.9834,10.3475,9.9749,10.2628,5250200.0],["2011-02-08",10.2866,10.6094,10.2356,10.5159,4615400.0],["2011-02-09",10.5074,10.6603,10.448,10.5839,3722900.0],["2011-02-10",10.5329,10.8217,10.4565,10.4989,6137400.0],["2011-02-11",10.4225,10.6349,10.2611,10.6264,4606400.0],["2011-02-14",10.6349,10.6518,10.4055,10.5839,3537200.0],["2011-02-15",10.5074,10.6264,10.431,10.465,2528100.0],["2011-02-16",10.5754,10.6773,10.5329,10.5754,3258300.0],["2011-02-17",10.5499,10.9067,10.5159,10.7793,5063600.0],["2011-02-18",10.8302,10.9491,10.7623,10.8727,4958500.0],["2011-02-22",10.7028,10.7198,10.1592,10.2526,5840600.0],["2011-02-23",10.2441,10.482,9.8279,10.0912,7091600.0],["2011-02-24",10.0318,10.2101,9.8194,9.9978,6662300.0],["2011-02-25",10.0742,10.2101,9.9808,10.1252,4143900.0],["2011-02-28",10.1592,10.2441,9.8874,10.0572,5449700.0],["2011-03-01",10.1337,10.1592,9.6495,9.709,8557300.0],["2011-03-02",9.709,9.9213,9.7005,9.8109,4249400.0],["2011-03-03",9.9468,10.0403,9.6835,9.9638,3825500.0],["2011-03-04",9.8958,9.9553,9.658,9.7345,4426100.0],["2011-03-07",9.8024,9.8789,9.5051,9.624,5984200.0],["2011-03-08",9.6665,10.1677,9.658,10.0997,5375100.0],["2011-03-09",10.0827,10.2016,9.8534,10.2016,4753500.0],["2011-03-10",10.1337,10.2016,9.9638,10.0827,5422600.0],["2011-03-11",9.9468,10.1507,9.9468,10.0488,3341400.0],["2011-03-14",9.9553,10.0572,9.7769,9.8959,2937800.0],["2011-03-15",9.5476,10.2271,9.5476,10.1677,6578500.0],["2011-03-16",9.9723,10.1932,9.8279,9.9383,8785900.0],["2011-03-17",10.1167,10.1762,10.0318,10.0912,3915600.0],["2011-03-18",10.2356,10.2526,10.0063,10.1082,4816600.0],["2011-03-21",10.2526,10.3036,10.0572,10.2866,3643900.0],["2011-03-22",10.2951,10.2951,10.0572,10.0657,3369100.0],["2011-03-23",10.0487,10.0742,9.8959,10.0148,6230000.0],["2011-03-24",10.0657,10.0827,9.8364,10.0148,3524400.0],["2011-03-25",10.0657,10.3036,10.0318,10.2271,4239400.0],["2011-03-28",10.2696,10.448,10.1847,10.3206,4449900.0],["2011-03-29",10.2526,10.3206,10.0233,10.1507,7085300.0],["2011-03-30",10.2441,10.2441,9.9468,9.9638,4436300.0],["2011-03-31",9.9723,9.9808,9.7939,9.8959,5597200.0],["2011-04-01",9.9808,10.0488,9.9128,9.9723,6155600.0],["2011-04-04",9.9723,9.9723,9.7175,9.7345,4993600.0],["2011-04-05",9.5731,9.7599,9.4202,9.5646,8642400.0],["2011-04-06",9.6665,9.7854,9.5391,9.7599,6119300.0],["2011-04-07",9.7599,9.9298,9.7515,9.8704,4159000.0],["2011-04-08",9.9383,10.0233,9.8194,9.8619,4957800.0],["2011-04-11",9.8619,9.9638,9.7854,9.9468,2877400.0],["2011-04-12",9.8619,10.0318,9.8194,9.9043,4063300.0],["2011-04-13",9.9383,9.9808,9.692,9.7515,3468000.0],["2011-04-14",9.6665,9.709,9.5731,9.692,2703400.0],["2011-04-15",9.7515,9.8109,9.6665,9.7939,3215900.0],["2011-04-18",9.658,9.9638,9.6325,9.9128,4104700.0],["2011-04-19",9.9298,10.0997,9.9298,10.0318,3798300.0],["2011-04-20",10.2186,10.363,10.0912,10.3376,5176000.0],["2011-04-21",10.38,10.3885,10.0912,10.1847,3184000.0],["2011-04-25",10.1932,10.38,10.1167,10.2951,3271900.0],["2011-04-26",10.3121,10.4395,10.2951,10.38,4791000.0],["2011-04-27",10.4055,10.448,10.2186,10.2186,7666600.0],["2011-04-28",10.2186,10.4225,10.1932,10.2781,9036700.0],["2011-04-29",10.448,10.7708,10.397,10.5669,7631100.0],["2011-05-02",10.6603,10.6688,10.2441,10.2696,5600200.0],["2011-05-03",10.2356,10.4055,10.0233,10.1252,8594100.0],["2011-05-04",10.1252,10.2186,10.0063,10.1847,4508100.0],["2011-05-05",10.1082,10.465,10.0403,10.2356,5876400.0],["2011-05-06",10.397,10.4395,10.0997,10.1337,4306900.0],["2011-05-09",10.1337,10.1337,9.9723,10.0318,2556100.0],["2011-05-10",9.996,10.192,9.9789,10.1153,3223100.0],["2011-05-11",10.0897,10.1749,9.9108,9.9704,3660500.0],["2011-05-12",9.9534,10.0045,9.8,9.8767,3273600.0],["2011-05-13",9.9022,9.9193,9.7318,9.7488,5202900.0],["2011-05-16",9.7233,9.996,9.6977,9.9448,4760000.0],["2011-05-17",9.8767,9.9363,9.7147,9.7659,4175200.0],["2011-05-18",9.8085,9.9534,9.7915,9.9278,4908500.0],["2011-05-19",10.013,10.0641,9.8937,10.0215,3750500.0],["2011-05-20",10.013,10.2261,9.9108,10.0556,5304100.0],["2011-05-23",9.9108,10.0641,9.8681,9.9448,2984100.0],["2011-05-24",9.9534,10.013,9.7659,9.7744,4822100.0],["2011-05-25",9.7318,10.0215,9.7148,9.7914,5389200.0],["2011-05-26",9.7914,10.1153,9.7659,10.0641,3566200.0],["2011-05-27",10.1238,10.2687,10.0471,10.209,3344600.0],["2011-05-31",10.3028,10.3795,10.0556,10.3795,5418100.0],["2011-06-01",10.3709,10.5158,10.2005,10.2346,8945800.0],["2011-06-02",10.2005,10.3539,9.9534,9.9789,5400000.0],["2011-06-03",9.8511,10.0301,9.8426,9.8767,3184200.0],["2011-06-06",9.8596,9.8767,9.6125,9.6466,3309600.0],["2011-06-07",9.6977,9.6977,9.4591,9.4591,3897900.0],["2011-06-08",9.4165,9.4421,9.1438,9.1694,9471700.0],["2011-06-09",9.1949,9.4165,9.0927,9.2631,4957100.0],["2011-06-10",9.212,9.2972,9.0501,9.1694,5570100.0],["2011-06-13",9.1779,9.3824,9.1694,9.2887,5223300.0],["2011-06-14",9.3824,9.5869,9.3824,9.4847,3617700.0],["2011-06-15",9.408,9.408,9.1779,9.1949,7604000.0],["2011-06-16",9.2375,9.5443,9.229,9.3398,5176400.0],["2011-06-17",9.4335,9.5102,9.3483,9.4506,5141900.0],["2011-06-20",9.408,9.5955,9.3313,9.5699,3479900.0],["2011-06-21",9.6125,9.7829,9.5699,9.6977,3535000.0],["2011-06-22",9.6807,10.0556,9.604,9.8341,7045800.0],["2011-06-23",9.7062,9.9789,9.6721,9.8937,6777000.0],["2011-06-24",9.9193,10.0471,9.6722,9.7318,3803100.0],["2011-06-27",9.6977,9.996,9.5869,9.9193,4554100.0],["2011-06-28",9.9789,10.0812,9.8255,10.013,5675900.0],["2011-06-29",10.0641,10.0641,9.604,9.6892,7620300.0],["2011-06-30",9.7829,9.8511,9.6721,9.817,7281900.0],["2011-07-01",9.8596,10.0471,9.8,9.9534,4261600.0],["2011-07-05",10.0641,10.0982,9.8341,9.9108,4571100.0],["2011-07-06",9.8852,10.0045,9.7574,9.9534,4429400.0],["2011-07-07",10.0471,10.2772,10.013,10.1664,3577200.0],["2011-07-08",10.0215,10.209,9.9278,10.209,4662200.0],["2011-07-11",10.0301,10.0982,9.8426,9.9193,4680200.0],["2011-07-12",9.8511,10.0215,9.7744,9.8767,4152200.0],["2011-07-13",9.9363,10.0386,9.8255,9.8681,5064600.0],["2011-07-14",9.9022,9.9363,9.6892,9.7574,3777900.0],["2011-07-15",9.8085,9.817,9.6381,9.7829,4817000.0],["2011-07-18",9.7403,9.8,9.5102,9.621,4859100.0],["2011-07-19",9.7829,10.209,9.7659,10.1664,7174300.0],["2011-07-20",10.1238,10.2516,10.0812,10.0982,5339500.0],["2011-07-21",10.1579,10.388,10.1323,10.3368,4806500.0],["2011-07-22",10.3709,10.3709,10.1408,10.2942,4241400.0],["2011-07-25",10.1834,10.3198,10.1323,10.2005,4164300.0],["2011-07-26",10.2175,10.2175,10.0215,10.0982,3007800.0],["2011-07-27",10.0556,10.0897,9.8341,9.8852,6584800.0],["2011-07-28",9.9704,10.6948,9.9704,10.1408,13017700.0],["2011-07-29",10.013,10.4647,9.9704,10.1238,7094100.0],["2011-08-01",10.2601,10.3283,9.9534,10.013,7161900.0],["2011-08-02",9.8767,10.0812,9.6977,9.7062,6847400.0],["2011-08-03",9.6977,9.817,9.4506,9.5954,8317100.0],["2011-08-04",9.4506,9.4847,8.9137,8.9308,9235400.0],["2011-08-05",9.0671,9.1523,8.6325,8.8796,11528700.0],["2011-08-08",8.5558,8.7518,7.8741,8.1468,10082900.0],["2011-08-09",8.3342,8.3768,7.5843,8.1723,15937000.0],["2011-08-10",7.9824,8.0679,7.8198,7.8541,12451500.0],["2011-08-11",7.9054,8.2476,7.6744,8.1107,10235300.0],["2011-08-12",8.1877,8.2562,7.9824,8.1449,6274600.0],["2011-08-15",8.2134,8.5128,8.1449,8.4957,6496800.0],["2011-08-16",8.3931,8.6241,8.3332,8.4529,4974600.0],["2011-08-17",8.5128,8.5556,8.2391,8.3332,4774700.0],["2011-08-18",8.0936,8.1449,7.7257,7.8113,7585200.0],["2011-08-19",7.6829,7.9567,7.6402,7.6573,5717300.0],["2011-08-22",7.8198,7.8626,7.5632,7.6573,8255400.0],["2011-08-23",7.6573,7.7856,7.5461,7.6487,8832500.0],["2011-08-24",7.6487,8.1022,7.6231,8.0851,9832400.0],["2011-08-25",8.1193,8.2989,7.9995,8.2219,9923900.0],["2011-08-26",8.1193,8.4273,7.9139,8.2818,9735900.0],["2011-08-29",8.4529,8.8294,8.3759,8.8294,6411400.0],["2011-08-30",8.7952,9.1631,8.7267,9.069,11200300.0],["2011-08-31",9.3684,9.3684,8.8893,9.0005,7679500.0],["2011-09-01",9.0262,9.0861,8.7182,8.7267,6362900.0],["2011-09-02",8.5898,8.6754,8.4529,8.5299,3948100.0],["2011-09-06",8.1877,8.4444,8.0765,8.3246,7844500.0],["2011-09-07",8.6412,8.7438,8.4529,8.7011,5729400.0],["2011-09-08",8.6583,8.6839,8.3246,8.3845,5858200.0],["2011-09-09",8.299,8.3332,8.0508,8.1963,7052900.0],["2011-09-12",7.8198,8.1963,7.8198,8.1792,6842300.0],["2011-09-13",8.1963,8.2818,7.9909,8.0594,8662300.0],["2011-09-14",8.1107,8.2904,7.9567,8.1877,7484300.0],["2011-09-15",8.2391,8.2904,8.0594,8.2048,7614000.0],["2011-09-16",8.2476,8.3759,8.2048,8.2562,5021800.0],["2011-09-19",8.1278,8.2647,7.9482,8.1792,5974000.0],["2011-09-20",8.2647,8.5214,8.2476,8.3674,6637200.0],["2011-09-21",8.3417,8.6754,8.2219,8.2562,8529900.0],["2011-09-22",7.9054,8.0765,7.6744,7.8027,8893700.0],["2011-09-23",7.7172,7.9824,7.6829,7.8455,4419100.0],["2011-09-26",7.9311,8.0936,7.7086,8.0851,6671500.0],["2011-09-27",8.2989,8.3674,7.9909,8.0337,5535800.0],["2011-09-28",8.0508,8.1022,7.7514,7.7856,4980800.0],["2011-09-29",7.9567,8.0851,7.7343,8.0765,6959600.0],["2011-09-30",7.9567,7.9567,7.7172,7.7343,6356900.0],["2011-10-03",7.7172,7.7257,7.2295,7.2295,6916300.0],["2011-10-04",7.1097,7.4519,6.8702,7.4519,9400000.0],["2011-10-05",7.4776,7.8968,7.3578,7.8626,7406500.0],["2011-10-06",7.7771,8.0423,7.7001,7.9738,5272100.0],["2011-10-07",8.0423,8.0679,7.6915,7.8455,4933100.0],["2011-10-10",8.0423,8.2562,7.9909,8.2476,4932100.0],["2011-10-11",8.2219,8.4273,8.1449,8.3759,5303500.0],["2011-10-12",8.4358,8.8208,8.3759,8.5898,5786100.0],["2011-10-13",8.4786,8.7695,8.2647,8.4358,6206700.0],["2011-10-14",8.5556,8.6668,8.3246,8.5214,3977400.0],["2011-10-17",8.5813,8.5813,8.1193,8.1621,6648100.0],["2011-10-18",8.1792,9.2486,8.0423,9.0604,15081400.0],["2011-10-19",9.4625,9.4882,8.8722,8.9321,8207300.0],["2011-10-20",8.9492,9.1374,8.6497,9.0861,7412100.0],["2011-10-21",9.223,9.5224,9.1374,9.2657,8327600.0],["2011-10-24",9.3427,9.839,9.2828,9.7705,12608600.0],["2011-10-25",9.7192,9.7192,9.3256,9.4967,10123700.0],["2011-10-26",9.6593,9.7876,9.3342,9.685,8332700.0],["2011-10-27",10.0528,10.2667,9.7277,10.1042,11455600.0],["2011-10-28",10.0101,10.0614,9.762,9.9331,7779400.0],["2011-10-31",9.8047,9.8988,9.5224,9.5224,5858100.0],["2011-11-01",9.2486,9.6165,9.1887,9.3256,9907300.0],["2011-11-02",9.5053,9.7448,9.377,9.6507,5456400.0],["2011-11-03",9.7705,9.9416,9.4197,9.8988,6497400.0],["2011-11-04",9.8047,10.0015,9.7192,9.8817,4005900.0],["2011-11-07",9.5823,10.0357,9.4454,9.993,5372200.0],["2011-11-08",10.0528,10.3266,9.9844,10.301,11047400.0],["2011-11-09",10.0357,10.1127,9.6764,9.7277,7960500.0],["2011-11-10",9.9074,10.0101,9.685,9.9758,9696100.0],["2011-11-11",9.6336,9.8903,9.5053,9.8047,12677100.0],["2011-11-14",9.6678,9.8047,9.4625,9.6507,6489200.0],["2011-11-15",9.5823,9.7791,9.5224,9.685,5354300.0],["2011-11-16",9.5566,10.0614,9.5138,9.8732,6887300.0],["2011-11-17",9.8817,10.0785,9.6251,9.6935,8055200.0],["2011-11-18",9.7791,9.7876,9.5652,9.6251,5005300.0],["2011-11-21",9.4711,9.6165,9.3427,9.5481,6298600.0],["2011-11-22",9.5481,9.7791,9.4112,9.6678,9007400.0],["2011-11-23",9.5481,9.5481,9.2058,9.2657,5980400.0],["2011-11-25",9.2828,9.531,9.1973,9.2914,2105200.0],["2011-11-28",9.6165,9.8133,9.4967,9.6336,4974800.0],["2011-11-29",9.6251,9.839,9.4882,9.6593,6363800.0],["2011-11-30",10.0095,10.3014,9.958,10.2242,8959800.0],["2011-12-01",10.2156,10.3529,10.0439,10.2413,5825500.0],["2011-12-02",10.3873,10.413,10.1812,10.207,6475900.0],["2011-12-05",10.4302,10.8336,10.3787,10.8251,16614600.0],["2011-12-06",10.8251,10.9882,10.6791,10.8852,10521700.0],["2011-12-07",10.9195,10.971,10.7049,10.8937,5648000.0],["2011-12-08",10.7821,10.8251,10.4645,10.4989,5185500.0],["2011-12-09",10.5332,10.8937,10.5332,10.868,4863000.0],["2011-12-12",10.6705,10.9452,10.5847,10.868,7002700.0],["2011-12-13",10.9624,11.0654,10.2928,10.3443,10506400.0],["2011-12-14",10.0868,10.2242,10.001,10.0353,9173700.0],["2011-12-15",10.1726,10.3529,10.1125,10.2327,4815800.0],["2011-12-16",10.3615,10.4989,10.2757,10.3014,6840100.0],["2011-12-19",10.413,10.4731,10.0525,10.0954,5058200.0],["2011-12-20",10.3186,10.7478,10.3186,10.6705,10422800.0],["2011-12-21",10.7221,11.0311,10.4989,10.971,6363500.0],["2011-12-22",10.971,11.0311,10.7306,10.7478,4378300.0],["2011-12-23",10.7736,10.868,10.5761,10.6877,2942700.0],["2011-12-27",10.6705,10.7392,10.5847,10.6019,2701100.0],["2011-12-28",10.6019,10.6105,10.3529,10.4731,3021600.0],["2011-12-29",10.619,10.9796,10.5418,10.9367,6572700.0],["2011-12-30",10.9195,10.9968,10.8079,10.8251,2535300.0],["2012-01-03",11.0654,11.3916,10.9968,11.1427,6695300.0],["2012-01-04",11.0654,11.3916,10.9367,11.2629,5990600.0],["2012-01-05",11.1684,11.4861,11.0912,11.4689,9616500.0],["2012-01-06",11.5032,11.6492,11.1084,11.1427,9366900.0],["2012-01-09",11.2285,11.3144,11.0311,11.1255,6955400.0],["2012-01-10",11.323,11.5719,11.323,11.5719,9011400.0],["2012-01-11",11.5977,12.1557,11.5462,12.1299,13622100.0],["2012-01-12",12.19,12.2415,11.8895,12.2243,7700900.0],["2012-01-13",12.0698,12.0698,11.6663,11.9411,6766800.0],["2012-01-17",12.0441,12.1213,11.7264,11.8037,7900600.0],["2012-01-18",11.8209,12.2587,11.7264,12.1213,12292600.0],["2012-01-19",11.9926,12.0784,11.7865,12.0612,7850000.0],["2012-01-20",12.0612,12.1042,11.7264,11.8638,5570900.0],["2012-01-23",11.8724,12.1986,11.8295,11.9239,7515100.0],["2012-01-24",11.8123,12.2501,11.7436,12.2329,9121500.0],["2012-01-25",12.19,12.4905,12.0269,12.439,12408600.0],["2012-01-26",12.4819,12.6192,12.0527,12.1213,9943400.0],["2012-01-27",12.2072,12.6364,12.0784,12.3531,11223500.0],["2012-01-30",12.2158,12.2158,11.9067,12.087,7137100.0],["2012-01-31",11.984,12.2758,11.7179,11.9496,8230900.0],["2012-02-01",12.0097,12.2501,11.8981,12.0956,5685000.0],["2012-02-02",12.0956,12.2329,12.0011,12.1213,3954500.0],["2012-02-03",12.3102,12.6965,12.3102,12.5849,11430100.0],["2012-02-06",12.5935,12.6879,12.2329,12.4046,6713700.0],["2012-02-07",12.3274,12.4733,12.2158,12.3274,3956500.0],["2012-02-08",12.3342,12.5322,12.1793,12.472,6695600.0],["2012-02-09",12.515,12.6699,12.3256,12.4892,7516200.0],["2012-02-10",12.3687,12.4547,12.231,12.3342,4698800.0],["2012-02-13",12.472,12.6871,12.3773,12.6785,6973700.0],["2012-02-14",12.4634,12.6097,12.2654,12.5322,8501500.0],["2012-02-15",12.6011,12.713,12.4117,12.5064,12311300.0],["2012-02-16",12.558,12.6527,12.3342,12.4547,8522000.0],["2012-02-17",12.472,12.5839,12.2568,12.3342,4071500.0],["2012-02-21",12.4031,12.4806,11.9383,11.9986,5826500.0],["2012-02-22",11.9899,12.1793,11.8522,11.9899,9627500.0],["2012-02-23",11.9641,12.2912,11.9125,12.1879,5933000.0],["2012-02-24",12.1965,12.3429,11.9383,12.033,3637000.0],["2012-02-27",11.9641,12.3773,11.8953,12.2568,6210000.0],["2012-02-28",12.1793,12.2396,11.9039,11.9555,7464000.0],["2012-02-29",12.0072,12.515,11.9641,12.3428,8186600.0],["2012-03-01",12.4289,12.5494,12.1105,12.1965,4498300.0],["2012-03-02",12.1621,12.231,11.9469,11.9899,3352500.0],["2012-03-05",11.9641,12.1621,11.8522,12.0158,3035500.0],["2012-03-06",11.8781,11.8953,11.5768,11.5854,6894000.0],["2012-03-07",11.6371,12.1277,11.6371,12.0416,10482000.0],["2012-03-08",12.1879,12.6097,12.0072,12.5322,13905900.0],["2012-03-09",12.8679,13.5048,12.7646,13.3155,20938900.0],["2012-03-12",13.3757,13.7286,13.3069,13.4876,9697400.0],["2012-03-13",13.5737,13.8147,13.5307,13.72,9813100.0],["2012-03-14",13.6856,13.8491,13.5134,13.6253,6415500.0],["2012-03-15",13.5995,14.0987,13.5048,14.0471,7689600.0],["2012-03-16",14.0901,14.159,13.6942,13.7975,7986800.0],["2012-03-19",13.7889,13.9868,13.4876,13.7114,6519400.0],["2012-03-20",13.5651,13.6167,13.3327,13.5479,5950000.0],["2012-03-21",13.6081,13.8147,13.4446,13.5479,3884200.0],["2012-03-22",13.4532,13.4704,13.2122,13.2724,5068300.0],["2012-03-23",12.8421,13.3671,12.6011,13.281,12007200.0],["2012-03-26",13.436,13.5048,13.0056,13.281,6115100.0],["2012-03-27",13.3843,14.0471,13.3843,13.5737,13423600.0],["2012-03-28",13.5909,13.7544,13.4446,13.6942,5864200.0],["2012-03-29",13.5048,13.5565,12.9626,13.2466,10113000.0],["2012-03-30",13.3241,13.3413,12.9626,13.0573,5677200.0],["2012-04-02",12.997,13.1089,12.756,12.9281,6730000.0],["2012-04-03",12.8851,12.9281,12.6527,12.7646,9613400.0],["2012-04-04",12.5752,12.6785,12.2912,12.317,16027300.0],["2012-04-05",12.2826,12.4031,11.9727,12.0932,17734500.0],["2012-04-09",11.8867,12.7044,11.8781,12.6527,12811600.0],["2012-04-10",12.6097,12.7732,12.0846,12.0932,13269400.0],["2012-04-11",12.2482,12.8249,12.2482,12.6785,9720700.0],["2012-04-12",12.7216,13.1003,12.5494,13.0745,8444500.0],["2012-04-13",12.997,13.0659,12.6355,12.756,6017100.0],["2012-04-16",12.9109,13.238,12.5839,12.7216,7015200.0],["2012-04-17",12.8163,13.0314,12.7732,12.9281,3552200.0],["2012-04-18",12.8593,12.8851,12.6183,12.799,4841800.0],["2012-04-19",12.7904,12.9626,12.4633,12.5839,8248600.0],["2012-04-20",12.6355,13.4446,12.6269,13.238,12404900.0],["2012-04-23",13.4188,13.7372,12.7646,12.9626,19871800.0],["2012-04-24",13.0745,13.5479,12.9281,13.3757,9957300.0],["2012-04-25",13.5479,13.6684,13.436,13.522,7288900.0],["2012-04-26",13.6081,13.9868,13.4618,13.8922,14103200.0],["2012-04-27",13.9696,14.3656,13.8491,14.2106,8551400.0],["2012-04-30",14.159,14.1676,13.8319,14.0729,6806300.0],["2012-05-01",14.0299,14.443,13.9438,14.3311,5481100.0],["2012-05-02",14.202,15.4156,14.1848,14.8217,21878300.0],["2012-05-03",14.7787,14.9164,14.4947,14.5291,6422600.0],["2012-05-04",14.5015,14.8034,14.3117,14.3203,8245700.0],["2012-05-07",14.2858,14.5533,14.2858,14.4584,5487900.0],["2012-05-08",14.329,14.3893,13.8717,14.2858,6043200.0],["2012-05-09",14.0788,15.0191,14.0011,14.8638,10506000.0],["2012-05-10",15.0709,15.1744,14.5015,14.5964,10746000.0],["2012-05-11",14.4497,14.976,14.3548,14.7775,6403500.0],["2012-05-14",14.7948,14.976,14.5705,14.5791,5723200.0],["2012-05-15",14.5791,15.3124,14.4066,14.9501,11874800.0],["2012-05-16",15.1054,15.2693,14.674,14.7172,9635500.0],["2012-05-17",14.7258,14.8379,13.8976,13.9321,12147400.0],["2012-05-18",14.0357,14.0357,13.6043,13.8114,11313400.0],["2012-05-21",13.82,14.2341,13.4835,14.1996,5635100.0],["2012-05-22",14.2686,14.605,14.1219,14.3117,9641600.0],["2012-05-23",14.3117,14.6395,14.0011,14.5533,8137300.0],["2012-05-24",14.6568,14.8379,14.5101,14.7948,5817200.0],["2012-05-25",14.8293,14.8724,14.5878,14.674,4747300.0],["2012-05-29",14.8379,15.0622,14.7258,15.0363,3782500.0],["2012-05-30",14.8466,14.8466,13.9925,14.3376,8151500.0],["2012-05-31",14.3376,14.4929,13.8286,14.3203,8606000.0],["2012-06-01",13.9839,13.9925,12.8538,13.1212,13233500.0],["2012-06-04",13.0781,13.1557,12.3966,12.4915,11503300.0],["2012-06-05",12.3966,13.0867,12.3966,12.8193,12215900.0],["2012-06-06",13.0608,13.518,12.9918,13.2075,10170400.0],["2012-06-07",13.4059,13.6043,13.1212,13.3973,6579200.0],["2012-06-08",13.6216,13.7941,13.173,13.7768,5265000.0],["2012-06-11",13.9321,13.9666,13.2247,13.2334,5430100.0],["2012-06-12",13.4145,13.4145,12.9401,13.2075,9757700.0],["2012-06-13",13.2247,13.3886,12.9228,13.0004,6837900.0],["2012-06-14",13.0953,13.5784,13.0608,13.5008,6479400.0],["2012-06-15",13.6561,13.751,13.3369,13.6992,5892500.0],["2012-06-18",13.5008,14.3031,13.5008,14.2341,10520900.0],["2012-06-19",14.2858,14.6223,14.2858,14.4239,6842300.0],["2012-06-20",14.4929,14.6309,14.2254,14.4497,5811600.0],["2012-06-21",14.4929,14.5619,14.0184,14.0529,5556100.0],["2012-06-22",14.1133,14.3203,13.9494,14.1564,3610900.0],["2012-06-25",13.8976,14.2168,13.7423,14.0529,4226700.0],["2012-06-26",14.1133,14.7258,14.1133,14.5533,9115200.0],["2012-06-27",14.8466,15.2348,14.6913,14.8897,9802700.0],["2012-06-28",14.8207,15.0277,14.5187,15.0018,6598300.0],["2012-06-29",15.3297,15.9163,15.2779,15.8559,13169000.0],["2012-07-02",15.9163,16.0112,15.692,15.968,9842500.0],["2012-07-03",15.9594,15.968,15.7437,15.7696,3912000.0],["2012-07-05",15.7351,16.1664,15.623,16.1233,7706600.0],["2012-07-06",15.8818,16.2268,15.692,16.1837,4075800.0],["2012-07-09",16.0629,16.3649,15.9163,16.2958,7180500.0],["2012-07-10",16.2268,16.3735,15.5539,15.7351,7078800.0],["2012-07-11",15.7351,15.83,15.2779,15.4246,5530700.0],["2012-07-12",15.2952,15.9939,15.1571,15.8473,11050400.0],["2012-07-13",16.0802,16.684,15.9422,16.1319,11954400.0],["2012-07-16",16.1406,16.3735,15.899,16.3045,7195000.0],["2012-07-17",16.1319,16.2786,15.9249,16.0802,7317700.0],["2012-07-18",15.9335,16.3562,15.761,15.9076,6857800.0],["2012-07-19",15.8904,16.0629,15.6057,15.9335,7326100.0],["2012-07-20",15.7955,16.5374,15.7955,16.2872,10382800.0],["2012-07-23",16.0025,16.6495,15.9767,16.4511,7639200.0],["2012-07-24",16.4684,16.6927,15.9422,16.1061,5446900.0],["2012-07-25",16.1492,16.3562,15.5108,15.5108,9149500.0],["2012-07-26",15.8731,16.3649,15.8214,16.2182,8706500.0],["2012-07-27",16.2441,16.4339,15.1916,15.8645,13151700.0],["2012-07-30",16.0888,16.2958,15.3038,15.4418,7095500.0],["2012-07-31",15.3124,15.554,15.1054,15.2089,7195800.0],["2012-08-01",15.3469,15.4849,14.8293,14.8983,6599300.0],["2012-08-02",14.8466,15.2952,14.605,15.1399,8414200.0],["2012-08-03",15.3987,15.5108,14.8724,14.9673,7618300.0],["2012-08-06",15.0795,15.2951,14.8466,15.0795,5246100.0],["2012-08-07",15.1744,15.3297,14.812,15.2779,6192000.0],["2012-08-08",15.2089,15.5885,15.0018,15.554,5788400.0],["2012-08-09",15.5782,16.1055,15.5695,15.9845,6859900.0],["2012-08-10",15.8634,15.9326,15.5176,15.6387,4372500.0],["2012-08-13",15.5868,15.8202,15.4744,15.7683,5209600.0],["2012-08-14",15.8548,15.9758,15.63,15.8461,4311100.0],["2012-08-15",15.8894,15.9499,15.4744,15.656,5173700.0],["2012-08-16",15.6992,16.3994,15.5782,16.3562,8153300.0],["2012-08-17",16.3043,16.4772,16.2438,16.4081,5470900.0],["2012-08-20",16.3994,16.4254,15.7943,15.9153,5377600.0],["2012-08-21",15.9585,16.1919,15.6819,15.777,4618100.0],["2012-08-22",15.7684,16.6156,15.7684,16.4254,10229300.0],["2012-08-23",16.3821,16.5723,16.2179,16.2352,7173000.0],["2012-08-24",16.2352,16.5205,16.166,16.434,4213200.0],["2012-08-27",16.4599,16.4945,16.1141,16.2006,3380200.0],["2012-08-28",16.1487,16.3908,16.0018,16.0968,3266000.0],["2012-08-29",16.1401,16.2957,16.0536,16.2092,2518000.0],["2012-08-30",16.1055,16.3648,15.9585,16.2265,3067600.0],["2012-08-31",16.2957,16.5983,16.0882,16.4167,4972600.0],["2012-09-04",16.4254,16.9268,16.3562,16.849,6813900.0],["2012-09-05",16.7712,16.9354,16.581,16.8057,6373200.0],["2012-09-06",16.9008,17.3244,16.8835,17.3244,7700800.0],["2012-09-07",17.3331,17.4109,16.9527,17.3158,7791600.0],["2012-09-10",17.2639,17.3849,17.0564,17.0824,5139900.0],["2012-09-11",17.0824,17.5665,17.0824,17.5578,7758000.0],["2012-09-12",17.6184,17.895,17.5924,17.7826,7672600.0],["2012-09-13",17.8172,18.431,17.4541,18.4051,10048000.0],["2012-09-14",18.5434,19.4338,18.5434,19.0102,12813600.0],["2012-09-17",19.0102,19.0102,18.6212,18.6558,6696600.0],["2012-09-18",18.7076,19.0102,18.405,18.4569,5234200.0],["2012-09-19",18.4742,19.3301,18.4223,19.209,8155600.0],["2012-09-20",19.1053,19.2868,18.8978,19.1831,5894400.0],["2012-09-21",19.4079,19.7018,19.235,19.3387,7604000.0],["2012-09-24",19.4165,19.4857,18.8027,19.0534,6640600.0],["2012-09-25",18.8978,19.3387,18.7595,18.7941,8805000.0],["2012-09-26",18.8287,19.0015,17.6702,18.0679,11926200.0],["2012-09-27",17.9555,18.3532,17.8518,18.1025,7386300.0],["2012-09-28",18.0074,18.0506,17.748,17.8345,6137800.0],["2012-10-01",17.9814,18.137,17.7221,17.895,7912500.0],["2012-10-02",17.9123,18.0333,17.7653,17.9036,7150100.0],["2012-10-03",17.9987,19.0448,17.9814,19.0102,11171700.0],["2012-10-04",19.0448,19.235,18.7681,19.0188,8007200.0],["2012-10-05",19.235,19.2955,18.6471,18.7163,9080500.0],["2012-10-08",18.7249,18.7249,18.2322,18.3013,5284500.0],["2012-10-09",18.2321,18.2754,17.6184,17.8172,9037000.0],["2012-10-10",17.774,18.2062,17.7394,17.9209,4593000.0],["2012-10-11",18.0074,18.016,17.3763,17.4973,4112300.0],["2012-10-12",17.4714,17.4973,17.0564,17.2553,5957900.0],["2012-10-15",17.2812,17.9036,17.091,17.8604,5809400.0],["2012-10-16",17.9209,17.9814,17.5578,17.8777,3629900.0],["2012-10-17",18.3791,19.0448,18.1889,18.6212,7571900.0],["2012-10-18",18.5866,18.8373,18.5261,18.6298,4743500.0],["2012-10-19",18.6125,18.8978,18.4137,18.5693,4700600.0],["2012-10-22",18.5779,18.7595,18.31,18.5261,3018500.0],["2012-10-23",18.2408,18.3878,18.0247,18.2322,3519900.0],["2012-10-24",18.2667,18.6471,18.2321,18.5088,3213500.0],["2012-10-25",18.8892,18.8978,17.895,18.2494,5125700.0],["2012-10-26",18.1976,18.2062,17.6529,17.9469,3608000.0],["2012-10-31",18.0679,18.4915,17.8258,18.1198,3410200.0],["2012-11-01",18.2408,18.9065,18.2062,18.8805,4707100.0],["2012-11-02",18.9583,19.2782,18.1889,18.1889,4113000.0],["2012-11-05",18.163,18.8027,18.1543,18.7681,2546600.0],["2012-11-06",18.8632,19.0793,18.4915,18.5261,4680400.0],["2012-11-07",18.4137,18.8892,18.1457,18.5174,5138600.0],["2012-11-08",18.4829,18.5607,17.9123,18.1284,4346400.0],["2012-11-09",17.9987,18.2062,17.3763,17.8085,7480900.0],["2012-11-12",18.3705,18.4656,16.7452,16.7712,14870100.0],["2012-11-13",16.4945,17.0651,16.2957,16.6415,12792200.0],["2012-11-14",16.7798,16.7884,15.8116,15.898,11396800.0],["2012-11-15",15.8202,16.4945,15.3102,15.9672,11098500.0],["2012-11-16",15.8807,16.581,15.8202,16.3389,8717400.0],["2012-11-19",16.702,16.9354,16.2352,16.4427,8630700.0],["2012-11-20",16.7279,16.9959,16.5637,16.8057,7374200.0],["2012-11-21",16.849,17.1083,16.6501,16.8144,4363900.0],["2012-11-23",16.9008,17.0737,16.6155,16.8835,1562500.0],["2012-11-26",16.8403,16.97,16.6674,16.8576,3319500.0],["2012-11-27",16.8576,17.2812,16.7798,16.9268,6333400.0],["2012-11-28",16.8576,16.9527,16.3735,16.7884,4814900.0],["2012-11-29",17.0543,17.3229,16.7945,16.9851,4817600.0],["2012-11-30",16.9937,17.0197,16.6126,16.8551,4916600.0],["2012-12-03",16.9418,16.9851,16.7252,16.7772,2991100.0],["2012-12-04",16.9851,17.115,16.4047,16.4047,7301400.0],["2012-12-05",16.448,16.5,15.9024,16.1016,8092200.0],["2012-12-06",16.0496,16.2921,15.8504,16.1882,4364700.0],["2012-12-07",16.3095,16.5606,16.041,16.3268,3742200.0],["2012-12-10",16.1449,16.2575,15.8244,15.937,6260400.0],["2012-12-11",16.0583,16.2315,15.9024,16.0756,5894600.0],["2012-12-12",16.1276,16.8205,16.041,16.6386,10127400.0],["2012-12-13",16.6823,16.9179,16.4116,16.4815,4470800.0],["2012-12-14",16.4727,16.5338,16.2283,16.3593,3249000.0],["2012-12-17",16.4378,17.2235,16.4116,17.1886,5342000.0],["2012-12-18",17.1886,17.6163,17.1362,17.529,7320800.0],["2012-12-19",17.5901,17.6862,17.1537,17.4155,6807600.0],["2012-12-20",17.3981,17.7211,17.2409,17.5465,5962700.0],["2012-12-21",17.337,17.337,16.8307,17.2409,7703700.0],["2012-12-24",17.2497,17.4592,17.0838,17.1013,1728100.0],["2012-12-26",17.1536,17.337,16.9354,16.9703,2615100.0],["2012-12-27",16.9703,17.1275,16.6386,17.0053,3852700.0],["2012-12-28",16.883,16.9878,16.6561,16.7957,3059200.0],["2012-12-31",16.7521,17.2933,16.6299,17.2671,4245700.0],["2013-01-02",17.756,17.8782,17.4766,17.7996,7441200.0],["2013-01-03",18.0004,18.1575,17.6338,17.7909,7427400.0],["2013-01-04",17.7909,18.1052,17.6774,18.0877,4532000.0],["2013-01-07",17.9742,18.2361,17.8957,18.1663,4118000.0],["2013-01-08",18.1576,18.2274,17.948,18.0964,2963900.0],["2013-01-09",18.271,18.6901,18.175,18.4631,4765100.0],["2013-01-10",18.5504,18.5504,18.0703,18.2099,3853000.0],["2013-01-11",18.4544,18.6726,18.0703,18.2885,3624200.0],["2013-01-14",18.3321,18.594,18.1488,18.2361,2774400.0],["2013-01-15",18.1139,18.4282,18.0092,18.402,5247900.0],["2013-01-16",18.2972,18.5504,18.2012,18.3321,2951400.0],["2013-01-17",18.4893,18.8734,18.4893,18.7948,4409600.0],["2013-01-18",18.8472,18.917,18.6639,18.7861,3952100.0],["2013-01-22",18.8996,18.9432,18.4718,18.8123,4947200.0],["2013-01-23",18.9258,19.0742,18.7075,19.048,4327100.0],["2013-01-24",19.0742,19.3361,18.7948,18.9607,6764700.0],["2013-01-25",19.0131,19.0567,18.8297,18.9956,5964100.0],["2013-01-28",19.0742,19.2051,18.4282,18.6028,6578500.0],["2013-01-29",19.4146,20.9772,19.3448,20.7939,22343400.0],["2013-01-30",20.5495,20.6717,20.0082,20.1304,12700100.0],["2013-01-31",20.1043,20.663,19.9559,20.6542,9187600.0],["2013-02-01",20.8288,21.2042,20.3312,20.3836,8195500.0],["2013-02-04",20.209,20.4185,19.9122,19.9559,4998500.0],["2013-02-05",20.1916,20.8725,19.8773,20.7066,9453700.0],["2013-02-06",20.5669,20.8987,20.4098,20.4622,4868400.0],["2013-02-07",20.4709,20.532,19.9646,20.2265,4585400.0],["2013-02-08",20.2614,20.3836,19.9733,20.1479,2813600.0],["2013-02-11",20.1828,20.4709,19.982,20.0082,4342100.0],["2013-02-12",20.1217,21.5272,20.113,20.9947,10276200.0],["2013-02-13",20.9772,21.3439,20.7153,20.8026,6267300.0],["2013-02-14",20.759,20.9336,20.7066,20.759,3426200.0],["2013-02-15",20.7241,21.0209,20.5495,20.6542,3932000.0],["2013-02-19",20.7415,21.0383,20.0344,20.3312,6632600.0],["2013-02-20",20.0606,20.1479,18.9869,19.144,12674600.0],["2013-02-21",19.2051,19.5717,18.7948,19.3535,8511600.0],["2013-02-22",19.4321,19.6329,19.336,19.4757,4018300.0],["2013-02-25",19.5892,19.7114,18.6377,18.6552,6176900.0],["2013-02-26",18.8385,19.4757,18.7948,19.4233,6184700.0],["2013-02-27",19.4233,19.8773,19.3011,19.7725,4831300.0],["2013-02-28",19.79,20.0432,19.4583,19.467,4501000.0],["2013-03-01",19.3273,19.8162,18.9869,19.6503,6232100.0],["2013-03-04",19.5543,20.3749,19.4845,20.2876,6478700.0],["2013-03-05",20.3487,20.9423,20.3312,20.7764,6752500.0],["2013-03-06",20.8637,21.2129,20.6455,20.6979,7251500.0],["2013-03-07",20.6891,20.8375,20.3923,20.7939,5059200.0],["2013-03-08",20.9685,21.1082,20.5756,21.0121,4097100.0],["2013-03-11",21.0121,21.1605,20.8375,20.9161,4907100.0],["2013-03-12",20.8637,20.9772,20.5407,20.628,3851600.0],["2013-03-13",20.6106,21.1169,20.4447,20.9685,5371100.0],["2013-03-14",21.1256,21.4573,21.0907,21.4137,4225900.0],["2013-03-15",21.3177,21.6145,21.2129,21.2478,6214500.0],["2013-03-18",21.0034,21.3875,20.9248,21.1693,4693100.0],["2013-03-19",21.37,21.5796,21.0645,21.2216,4686800.0],["2013-03-20",21.4224,22.3128,21.37,22.1994,6456100.0],["2013-03-21",22.1208,22.1208,21.3439,21.7192,9354900.0],["2013-03-22",21.8327,21.8851,21.5097,21.5796,3711200.0],["2013-03-25",21.6407,22.016,21.2391,21.37,4327100.0],["2013-03-26",21.5097,21.6581,21.0034,21.1343,4405900.0],["2013-03-27",21.0296,21.3177,20.8637,21.2915,3616900.0],["2013-03-28",21.2915,21.3875,20.9685,21.2129,4061200.0],["2013-04-01",21.2304,21.3089,20.7241,20.8201,3544200.0],["2013-04-02",21.0034,21.1169,20.3836,20.436,4529400.0],["2013-04-03",20.4709,20.5757,19.2924,19.9384,8907400.0],["2013-04-04",19.982,20.113,19.7289,19.9733,4508400.0],["2013-04-05",19.5805,20.1828,19.3448,20.1479,6263300.0],["2013-04-08",20.1654,20.5407,19.9908,20.4971,5831600.0],["2013-04-09",20.5233,20.628,20.209,20.3138,4520500.0],["2013-04-10",20.4622,20.4622,20.0257,20.209,4528700.0],["2013-04-11",20.1043,20.5931,20.1043,20.3661,3251300.0],["2013-04-12",20.2701,20.8899,20.2177,20.4447,4622700.0],["2013-04-15",20.2614,20.2701,19.0742,19.1178,6431500.0],["2013-04-16",19.5717,19.694,18.9519,19.5979,5696300.0],["2013-04-17",19.3797,19.4059,18.8908,19.3273,5013900.0],["2013-04-18",19.2924,19.3273,18.5417,18.7512,5308100.0],["2013-04-19",18.8385,19.3884,18.8035,19.1876,5142000.0],["2013-04-22",19.2138,19.6067,18.7424,19.5194,4021600.0],["2013-04-23",19.9384,20.9248,19.9384,20.5582,7458900.0],["2013-04-24",20.5931,21.0471,20.4971,20.9685,6468100.0],["2013-04-25",21.1343,21.6407,20.9598,21.4137,7239300.0],["2013-04-26",22.5485,23.5001,22.3478,23.2731,15525700.0],["2013-04-29",23.2294,23.8492,23.1072,23.1509,9981100.0],["2013-04-30",22.889,23.1247,22.2779,22.7668,8695200.0],["2013-05-01",22.6708,22.7319,22.1644,22.3303,5938500.0],["2013-05-02",22.5485,23.1596,22.3827,23.0636,6285200.0],["2013-05-03",23.3778,23.5874,22.9064,23.0898,4759300.0],["2013-05-06",23.0985,23.2556,22.8366,23.1247,4318500.0],["2013-05-07",23.2906,23.4302,23.0549,23.3517,4103800.0],["2013-05-08",23.2644,23.5524,23.0549,23.535,4428300.0],["2013-05-09",23.4477,23.8405,23.3778,23.4128,5126200.0],["2013-05-10",23.4564,23.7096,23.439,23.7008,2982700.0],["2013-05-13",23.631,23.9104,23.5437,23.8754,3464700.0],["2013-05-14",23.8929,24.1024,23.7707,24.0937,4003000.0],["2013-05-15",23.9977,24.2246,23.7445,23.9453,5243300.0],["2013-05-16",23.8143,24.0588,23.1334,23.3953,5260200.0],["2013-05-17",23.5263,23.8754,23.4651,23.7707,8275000.0],["2013-05-20",23.7445,24.1024,23.3167,23.3429,4060300.0],["2013-05-21",23.4128,23.5612,22.6184,22.9676,5461100.0],["2013-05-22",23.1509,23.7183,22.6184,22.8017,5875000.0],["2013-05-23",22.4351,23.0723,22.2255,22.7057,8163800.0],["2013-05-24",22.5922,22.5922,22.1121,22.4787,4469400.0],["2013-05-28",22.8104,23.1596,22.243,22.4263,5827800.0],["2013-05-29",22.2255,22.2779,21.2216,21.405,8307000.0],["2013-05-30",21.501,21.8676,21.2304,21.597,5493200.0],["2013-05-31",21.4573,21.7629,21.2478,21.2653,4208300.0],["2013-06-03",21.3002,21.4137,20.2003,20.759,7299100.0],["2013-06-04",20.6979,21.0034,19.9297,20.0082,8000600.0],["2013-06-05",19.8598,20.0519,19.2837,19.7725,10791900.0],["2013-06-06",19.6852,20.436,19.3186,20.3138,10558100.0],["2013-06-07",20.5495,21.1256,20.2003,20.5669,8923900.0],["2013-06-10",20.6891,20.6891,19.7376,20.1304,6016100.0],["2013-06-11",19.8074,20.0955,19.3535,19.4845,6952500.0],["2013-06-12",19.7813,19.9559,19.4583,19.6329,5985100.0],["2013-06-13",19.5979,20.7153,19.5979,20.6542,7234000.0],["2013-06-14",20.6193,21.082,20.6193,20.855,7673300.0],["2013-06-17",21.0383,21.5184,20.9336,21.178,6115700.0],["2013-06-18",21.1605,21.4312,20.8463,21.2827,3677500.0],["2013-06-19",21.3351,21.3351,20.4185,20.4622,5123100.0],["2013-06-20",20.1566,20.1566,18.3845,18.6028,17923600.0],["2013-06-21",18.7861,18.8996,17.4068,18.4194,16532300.0],["2013-06-24",17.8957,18.5329,17.4766,18.2623,12263600.0],["2013-06-25",18.9519,18.9869,18.2187,18.2536,10991000.0],["2013-06-26",18.3758,18.5242,17.9219,18.2623,8803800.0],["2013-06-27",18.402,19.0043,18.1837,18.952,9363200.0],["2013-06-28",18.8472,18.9694,18.5766,18.5766,7291900.0],["2013-07-01",18.6639,18.952,18.3147,18.3758,6231100.0],["2013-07-02",18.4369,18.5504,18.1314,18.2099,7161400.0],["2013-07-03",18.1314,18.4369,18.0877,18.2972,2599900.0],["2013-07-05",18.3583,18.3933,17.3632,17.7036,6154400.0],["2013-07-08",17.7735,17.8782,17.1886,17.2235,7582000.0],["2013-07-09",17.3893,18.6551,17.3893,18.5242,12644900.0],["2013-07-10",18.5504,18.6377,18.1925,18.3758,5695500.0],["2013-07-11",19.1353,20.0868,19.1353,20.0606,11785100.0],["2013-07-12",20.0431,20.2527,19.7376,19.8686,4959000.0],["2013-07-15",19.8511,19.9209,18.8996,18.9607,6815300.0],["2013-07-16",19.0043,19.4495,18.5504,18.9432,7968200.0],["2013-07-17",18.8996,19.4233,18.5067,19.371,9131500.0],["2013-07-18",19.4495,19.5368,18.9083,18.917,4976500.0],["2013-07-19",18.8908,19.3797,18.8297,19.2662,4929300.0],["2013-07-22",19.4408,19.5019,18.7599,18.8385,4842400.0],["2013-07-23",18.8297,19.1527,18.6639,19.0305,4671500.0],["2013-07-24",19.3273,19.4146,18.402,18.5067,7810600.0],["2013-07-25",17.7647,17.7996,16.6997,16.918,22962800.0],["2013-07-26",16.9354,17.3719,16.7695,16.8743,10621400.0],["2013-07-29",17.0052,17.5116,16.918,17.1711,10822400.0],["2013-07-30",17.0402,17.3195,17.0052,17.2409,7157200.0],["2013-07-31",17.1973,17.852,17.1187,17.5465,9662300.0],["2013-08-01",17.7735,18.1226,17.3981,17.5552,7385900.0],["2013-08-02",17.6338,18.0353,17.5989,17.7909,4600900.0],["2013-08-05",17.7211,17.7473,17.2322,17.433,5916100.0],["2013-08-06",17.4417,17.4592,16.9616,17.11,4369500.0],["2013-08-07",17.0227,17.0576,16.4291,16.5688,7994500.0],["2013-08-08",16.7434,16.7783,16.464,16.5077,5454300.0],["2013-08-09",16.4902,16.6386,16.2196,16.4902,5999600.0],["2013-08-12",16.4204,16.8219,16.2982,16.4291,6200100.0],["2013-08-13",16.4553,16.5077,15.8791,16.1847,7386900.0],["2013-08-14",16.1497,16.1497,15.6347,15.7918,9419500.0],["2013-08-15",15.5561,16.9005,15.3554,16.691,16214700.0],["2013-08-16",16.787,17.3457,16.3505,16.5862,13307700.0],["2013-08-19",16.56,16.8394,15.8966,15.9751,8805200.0],["2013-08-20",16.0625,16.6037,16.0013,16.5077,6073800.0],["2013-08-21",16.4815,16.7695,16.3505,16.4553,7442400.0],["2013-08-22",16.56,16.9703,16.464,16.8307,3760700.0],["2013-08-23",16.9267,16.9267,16.1236,16.3505,7194900.0],["2013-08-26",16.3156,16.6124,16.1323,16.3156,6831700.0],["2013-08-27",15.9664,16.0799,15.6172,15.7045,11456900.0],["2013-08-28",15.626,15.6609,15.3379,15.5125,9461800.0],["2013-08-29",15.5474,16.1759,15.4776,16.0625,8412900.0],["2013-08-30",15.9926,15.9926,15.5125,15.5823,5478600.0],["2013-09-03",15.6347,15.818,15.4776,15.5387,6962500.0],["2013-09-04",15.5387,15.7482,15.495,15.5649,5929800.0],["2013-09-05",15.5561,15.5911,15.2943,15.5125,5901300.0],["2013-09-06",15.8093,16.1585,15.5998,15.8006,7702200.0],["2013-09-09",15.8791,16.883,15.8791,16.8307,10615600.0],["2013-09-10",16.7608,16.9092,16.4466,16.4902,7595900.0],["2013-09-11",16.4902,17.1973,16.4815,17.0227,7077500.0],["2013-09-12",17.0052,17.5203,16.8481,16.9005,6758900.0],["2013-09-13",16.8568,16.9616,16.4815,16.7084,5183800.0],["2013-09-16",17.2322,17.6687,17.1187,17.3195,9905600.0],["2013-09-17",17.2584,17.6251,17.241,17.4155,5018700.0],["2013-09-18",17.3719,18.6813,17.1798,18.6202,13832400.0],["2013-09-19",18.725,18.8559,18.1488,18.3409,8474700.0],["2013-09-20",18.3845,18.4107,17.4854,17.6338,10105700.0],["2013-09-23",17.6163,17.7036,17.1013,17.2933,7440200.0],["2013-09-24",17.337,17.9917,17.1711,17.5116,8563600.0],["2013-09-25",17.5552,17.9219,17.2933,17.5989,4707800.0],["2013-09-26",17.5989,17.6862,17.3108,17.4505,4249800.0],["2013-09-27",17.3021,17.4766,17.0838,17.1362,4529600.0],["2013-09-30",16.8307,17.11,16.6735,16.9616,7702300.0],["2013-10-01",16.9965,17.0751,16.7696,16.918,7516700.0],["2013-10-02",16.7608,17.1973,16.6823,17.0576,7228100.0],["2013-10-03",17.014,17.1886,16.5688,16.6473,8795300.0],["2013-10-04",16.6561,16.7172,15.9577,16.1847,8108300.0],["2013-10-07",15.9402,16.4466,15.9315,16.1498,6564000.0],["2013-10-08",16.1847,16.368,15.6696,15.7045,5988200.0],["2013-10-09",15.7395,15.9315,15.4165,15.6522,10650100.0],["2013-10-10",15.9315,16.2458,15.7918,15.9664,6603500.0],["2013-10-11",15.9752,16.4204,15.9664,16.2807,4495700.0],["2013-10-14",15.9752,16.141,15.6871,15.9315,6561400.0],["2013-10-15",15.8966,15.9228,15.4077,15.4426,10394300.0],["2013-10-16",15.6172,15.9839,15.3641,15.7569,11696600.0],["2013-10-17",15.7045,16.8045,15.6871,16.7084,12642700.0],["2013-10-18",16.787,16.8307,16.4989,16.6037,5978300.0],["2013-10-21",16.7259,16.8045,15.9839,16.2981,5181900.0],["2013-10-22",16.4378,16.883,16.3854,16.787,6641200.0],["2013-10-23",16.7346,17.433,16.7084,16.9965,7991400.0],["2013-10-24",17.0838,17.66,17.0838,17.3457,6940100.0],["2013-10-25",17.3981,17.4417,17.11,17.2584,5116000.0],["2013-10-28",17.2759,17.4592,17.014,17.1624,4904100.0],["2013-10-29",17.2235,17.4505,17.0314,17.433,4777500.0],["2013-10-30",17.4243,17.433,16.9005,17.0402,4760200.0],["2013-10-31",17.0489,17.0489,16.5338,16.5426,6530100.0],["2013-11-01",16.5775,16.6299,15.8704,16.1585,8982800.0],["2013-11-04",16.2632,16.8307,16.2283,16.4291,6850300.0],["2013-11-05",16.3418,16.5251,15.8355,16.0712,8004900.0],["2013-11-06",16.1148,16.3854,15.9402,16.3505,10499500.0],["2013-11-07",16.5164,16.7957,16.0974,16.1934,8049100.0],["2013-11-08",16.0013,16.0188,15.5911,15.8355,20501200.0],["2013-11-11",15.8529,15.8966,15.4252,15.7656,10780700.0],["2013-11-12",16.0799,16.8219,15.818,16.5077,19239200.0],["2013-11-13",16.3593,16.7434,16.2109,16.6299,9686600.0],["2013-11-14",16.6561,17.3719,16.5077,17.1013,10835900.0],["2013-11-15",17.1275,17.433,17.0489,17.1013,7204800.0],["2013-11-18",17.11,17.2584,16.7259,16.8481,7776300.0],["2013-11-19",16.787,16.9354,16.6211,16.8394,4737800.0],["2013-11-20",17.1537,17.2148,16.56,16.6386,8087000.0],["2013-11-21",16.6997,17.0314,16.3243,16.9703,8783100.0],["2013-11-22",17.0052,17.1798,16.5426,16.6299,8926900.0],["2013-11-25",16.6299,16.7259,16.2894,16.6299,6835700.0],["2013-11-26",16.7172,17.4155,16.7084,17.3981,10872000.0],["2013-11-27",17.4417,17.8346,17.4155,17.5116,8665500.0],["2013-11-29",17.5028,17.5465,17.1362,17.3544,3141900.0],["2013-12-02",17.3021,17.3021,16.8394,16.8743,5209700.0],["2013-12-03",16.7957,17.0489,16.595,16.6997,5580700.0],["2013-12-04",16.5164,16.8743,16.3593,16.6561,7900600.0],["2013-12-05",16.5339,16.6735,16.3418,16.4029,6756800.0],["2013-12-06",16.691,16.883,16.5339,16.6561,4490200.0],["2013-12-09",16.6735,17.3282,16.6648,16.9791,7182900.0],["2013-12-10",17.1275,17.5814,16.9965,17.0489,6771200.0],["2013-12-11",17.014,17.0314,16.4989,16.595,7462000.0],["2013-12-12",16.5251,16.7434,16.4378,16.5775,5193500.0],["2013-12-13",16.6386,16.7608,16.4902,16.5513,3759900.0],["2013-12-16",16.6299,16.9965,16.5862,16.7172,3902900.0],["2013-12-17",16.5513,16.6823,16.3069,16.5077,6291600.0],["2013-12-18",16.8918,17.7211,16.6473,17.5552,15790400.0],["2013-12-19",17.3981,17.6774,17.3981,17.5989,7487800.0],["2013-12-20",17.5552,18.0092,17.5552,17.9655,8179100.0],["2013-12-23",18.0964,18.594,18.0964,18.4456,8671300.0],["2013-12-24",18.3758,18.8385,18.1314,18.5853,3768200.0],["2013-12-26",18.6202,18.9694,18.6115,18.6552,5170100.0],["2013-12-27",18.8123,18.9694,18.6639,18.917,4570400.0],["2013-12-30",18.917,19.2051,18.6464,19.144,5684000.0],["2013-12-31",19.2226,19.5106,19.1527,19.4845,6111300.0],["2014-01-02",19.0392,19.24,18.8908,19.0567,6127200.0],["2014-01-03",19.1615,19.3622,18.9694,18.9869,3724900.0],["2014-01-06",19.1353,19.144,18.4806,18.5678,6655500.0],["2014-01-07",18.7512,18.7948,18.5067,18.629,4804900.0],["2014-01-08",18.5591,18.9869,18.4631,18.8385,5760100.0],["2014-01-09",19.0829,19.2051,18.8385,18.9869,4988400.0],["2014-01-10",19.0916,19.694,18.9869,19.3361,7838900.0],["2014-01-13",19.1789,19.3273,18.6988,18.8123,6764200.0],["2014-01-14",18.821,18.9694,18.6115,18.8472,4574600.0],["2014-01-15",18.8385,18.9519,18.6115,18.8472,5063900.0],["2014-01-16",18.7948,19.1789,18.5329,19.1353,5325100.0],["2014-01-17",19.0567,19.0829,18.8297,18.8472,5221200.0],["2014-01-21",18.9083,19.0305,18.6115,18.7512,3649600.0],["2014-01-22",18.7163,19.2749,18.6115,19.1789,5227000.0],["2014-01-23",19.0218,19.24,18.9432,19.1702,5503500.0],["2014-01-24",18.8035,19.0218,18.1576,18.2274,9587100.0],["2014-01-27",18.3409,18.7512,17.6338,18.2798,10671600.0],["2014-01-28",19.4321,20.2527,19.1615,20.0781,19823800.0],["2014-01-29",19.7202,20.3225,19.5019,20.1741,11727500.0],["2014-01-30",20.3487,20.5931,19.7638,19.9733,7737200.0],["2014-01-31",19.7289,20.951,19.6241,20.4971,11306600.0],["2014-02-03",20.5058,20.6193,19.6765,19.9733,8989100.0],["2014-02-04",20.0781,20.3312,19.8947,20.1392,6721200.0],["2014-02-05",20.0325,20.2249,19.7614,19.8401,6892800.0],["2014-02-06",20.0587,20.8807,20.05,20.6096,12389200.0],["2014-02-07",20.767,20.9419,20.5396,20.8894,7465400.0],["2014-02-10",20.8894,21.1342,20.3648,20.5921,8163400.0],["2014-02-11",20.5309,20.6271,20.2074,20.3997,6587900.0],["2014-02-12",20.4959,20.6358,20.2336,20.3123,7585500.0],["2014-02-13",20.2249,20.4085,19.98,20.3211,5622100.0],["2014-02-14",20.321,20.6883,20.1899,20.6533,4936800.0],["2014-02-18",20.6708,20.7495,19.9188,20.3823,6194600.0],["2014-02-19",20.1899,20.6183,20.0762,20.2511,4885000.0],["2014-02-20",20.2424,20.5134,20.0675,20.3997,5310800.0],["2014-02-21",20.4784,20.9419,20.4172,20.6795,5139000.0],["2014-02-24",20.7408,20.9156,20.5834,20.732,5066600.0],["2014-02-25",20.7495,21.1954,20.5484,21.108,5593100.0],["2014-02-26",21.0905,21.9125,20.8282,21.7288,14335800.0],["2014-02-27",21.7026,21.8775,21.5452,21.7463,6737200.0],["2014-02-28",21.7288,21.8163,21.2567,21.4753,7815500.0],["2014-03-03",20.802,21.3791,20.802,21.2392,4860900.0],["2014-03-04",21.484,21.6326,21.0555,21.2741,6204400.0],["2014-03-05",21.2042,21.2741,20.9244,20.9506,7936800.0],["2014-03-06",20.9856,21.0905,20.7145,20.8632,4005200.0],["2014-03-07",20.9943,21.0118,20.426,20.5222,6456200.0],["2014-03-10",20.1811,20.4784,19.9013,19.9101,7887100.0],["2014-03-11",19.9713,20.3385,19.5341,19.7789,8962100.0],["2014-03-12",19.5953,19.8489,19.4554,19.8052,6640600.0],["2014-03-13",19.9188,19.9625,19.1668,19.3767,5725700.0],["2014-03-14",19.3242,19.5603,19.1319,19.2718,5928800.0],["2014-03-17",19.3067,19.4904,19.0182,19.2805,4891300.0],["2014-03-18",19.3505,19.709,19.2892,19.6303,5467500.0],["2014-03-19",20.5484,20.7145,19.4991,19.6653,7574500.0],["2014-03-20",19.6565,19.7702,18.992,19.1231,7860100.0],["2014-03-21",19.3067,19.3942,18.6072,18.7296,10678600.0],["2014-03-24",18.7908,18.8695,18.3362,18.5897,7463500.0],["2014-03-25",18.7384,18.9308,18.616,18.7559,7556300.0],["2014-03-26",18.8521,18.9832,18.4761,18.4936,6520300.0],["2014-03-27",18.4761,18.8695,18.3187,18.5722,6320900.0],["2014-03-28",18.6859,19.1144,18.6072,18.9482,6673300.0],["2014-03-31",19.0357,19.2281,18.8433,18.9308,8506500.0],["2014-04-01",18.992,19.4991,18.9482,19.3505,4505000.0],["2014-04-02",19.3767,19.5516,19.0794,19.4554,3460500.0],["2014-04-03",19.4641,19.6565,19.1756,19.6128,4122300.0],["2014-04-04",19.6915,20.1986,19.3592,19.5079,8748700.0],["2014-04-07",19.3242,19.4117,18.7996,19.0357,8328700.0],["2014-04-08",18.9657,19.2106,18.7646,19.0969,4565200.0],["2014-04-09",19.1406,19.4204,18.7821,19.1843,4342700.0],["2014-04-10",19.1668,19.5428,19.0357,19.0532,5891700.0],["2014-04-11",18.8521,19.1056,18.7296,18.8958,5704500.0],["2014-04-14",19.0007,19.3505,18.8258,19.0269,5369700.0],["2014-04-15",19.0532,19.333,18.5985,18.957,4850300.0],["2014-04-16",19.0794,19.2193,18.7996,19.1144,3457400.0],["2014-04-17",19.1056,19.1144,18.6684,18.7996,4370900.0],["2014-04-21",18.8258,18.9045,18.5722,18.8695,4684400.0],["2014-04-22",19.2018,19.2805,18.887,19.0969,8233500.0],["2014-04-23",18.992,19.0007,18.4149,18.6684,12924900.0],["2014-04-24",19.604,20.4172,19.4554,20.2249,15567100.0],["2014-04-25",20.2598,20.2861,19.6215,19.6653,9927900.0],["2014-04-28",19.7614,20.321,19.5516,19.709,7334600.0],["2014-04-29",19.6915,19.6915,19.3854,19.5691,5002000.0],["2014-04-30",19.4816,19.7177,19.2805,19.4816,4045900.0],["2014-05-01",19.5428,20.2161,19.4466,19.9625,5922600.0],["2014-05-02",19.9538,20.5921,19.8489,20.2161,5772600.0],["2014-05-05",20.2249,20.321,19.9363,20.0937,5370800.0],["2014-05-06",20.015,20.0762,19.3854,19.6128,10899400.0],["2014-05-07",19.6653,19.7177,19.3505,19.604,7108600.0],["2014-05-08",19.6303,19.9013,19.3155,19.4379,4900100.0],["2014-05-09",19.3854,19.6128,19.1843,19.2455,6494900.0],["2014-05-12",19.3942,19.8489,19.3592,19.7789,7010500.0],["2014-05-13",19.7947,20.3903,19.7684,20.2063,9417800.0],["2014-05-14",20.1538,20.1626,19.3567,19.3743,8802500.0],["2014-05-15",19.3305,19.5845,18.805,19.4881,7068900.0],["2014-05-16",19.821,19.891,19.2692,19.4356,4717200.0],["2014-05-19",19.3392,19.3392,19.0414,19.2341,3385600.0],["2014-05-20",19.1465,19.2954,18.9801,19.1991,5002400.0],["2014-05-21",19.2079,19.4443,19.094,19.3743,4388800.0],["2014-05-22",19.4181,19.9699,19.348,19.8385,6300200.0],["2014-05-23",19.856,20.653,19.8122,20.6443,8353300.0],["2014-05-27",20.8019,20.8282,20.2239,20.2589,6009000.0],["2014-05-28",20.5392,20.7757,20.2589,20.4341,5696500.0],["2014-05-29",20.7406,21.0647,20.5392,20.9158,6980300.0],["2014-05-30",20.872,21.0121,20.6443,20.7406,3635500.0],["2014-06-02",20.7494,20.9158,20.6618,20.7932,2774500.0],["2014-06-03",20.6793,20.9246,20.618,20.7932,2431700.0],["2014-06-04",20.6968,20.8457,20.4866,20.7494,2565300.0],["2014-06-05",20.7406,21.1873,20.653,21.0209,4100500.0],["2014-06-06",21.1173,21.4588,21.091,21.3888,3616400.0],["2014-06-09",21.3975,21.7479,21.3537,21.5552,4619300.0],["2014-06-10",21.4676,21.599,21.3099,21.3625,3012000.0],["2014-06-11",21.2837,21.3275,20.8808,20.9946,5149100.0],["2014-06-12",20.9421,21.0559,20.5392,20.6005,4782900.0],["2014-06-13",20.6706,20.6706,20.4341,20.5304,4507100.0],["2014-06-16",20.5392,20.7932,20.3903,20.7669,3433500.0],["2014-06-17",20.653,20.7144,20.2326,20.5655,4596900.0],["2014-06-18",20.6093,20.618,20.0312,20.5304,5502500.0],["2014-06-19",20.5654,20.8457,20.4603,20.5129,3364300.0],["2014-06-20",20.5567,20.6443,20.2764,20.6443,5585700.0],["2014-06-23",20.5392,21.0209,20.5392,20.6706,4665900.0],["2014-06-24",20.5917,21.4501,20.583,20.9246,7249200.0],["2014-06-25",20.8983,21.126,20.7231,21.0735,2836400.0],["2014-06-26",21.0559,21.1348,20.6968,20.9158,3941400.0],["2014-06-27",20.8895,21.0472,20.4604,20.872,5370700.0],["2014-06-30",20.9158,21.6778,20.9158,21.5289,7242100.0],["2014-07-01",21.5202,22.0632,21.5026,21.9844,5853300.0],["2014-07-02",22.0282,22.0982,21.4413,21.6077,4353900.0],["2014-07-03",21.6691,21.853,21.5815,21.7391,2463600.0],["2014-07-07",21.6428,21.6866,21.161,21.3362,3083400.0],["2014-07-08",21.3362,21.4588,21.1786,21.3275,3498900.0],["2014-07-09",21.38,21.7391,21.3362,21.415,4186100.0],["2014-07-10",21.0384,21.5377,20.9859,21.3888,4416100.0],["2014-07-11",21.3187,21.3187,20.9771,21.1173,4343700.0],["2014-07-14",21.1961,21.2574,21.0297,21.1085,3309700.0],["2014-07-15",21.0384,21.1961,21.0209,21.1698,4578900.0],["2014-07-16",21.1873,21.6603,21.0297,21.6253,7052300.0],["2014-07-17",21.2136,21.2311,20.7056,20.7669,5829200.0],["2014-07-18",20.872,20.9508,20.7144,20.9333,2769300.0],["2014-07-21",20.7757,21.0121,20.7406,20.8808,3354700.0],["2014-07-22",20.9771,21.3975,20.9771,21.2837,3405200.0],["2014-07-23",21.2574,21.7829,21.0647,21.7216,6817800.0],["2014-07-24",21.0559,21.2924,19.1553,19.2166,26162200.0],["2014-07-25",19.1027,19.1991,18.5772,18.9276,16941200.0],["2014-07-28",18.8663,18.875,18.3407,18.8137,12900700.0],["2014-07-29",18.8838,18.8838,18.3495,18.367,10284600.0],["2014-07-30",18.4196,18.5247,18.1305,18.2707,6769600.0],["2014-07-31",18.0605,18.2356,17.9291,18.1305,7642900.0],["2014-08-01",18.113,18.3845,17.7452,17.8765,14056000.0],["2014-08-04",18.3407,18.3407,17.8853,18.0254,7668300.0],["2014-08-05",17.8853,18.1743,17.64,17.7539,6108600.0],["2014-08-06",17.739,17.9235,17.6248,17.7126,5023800.0],["2014-08-07",17.7917,17.8532,17.5632,17.6687,4973000.0],["2014-08-08",17.7302,18.1958,17.7302,18.1168,8058100.0],["2014-08-11",18.1607,18.3013,18.0553,18.1607,5938300.0],["2014-08-12",17.941,18.0113,17.7214,17.8093,7351500.0],["2014-08-13",17.9147,18.0816,17.7917,17.8708,4618900.0],["2014-08-14",17.9674,18.354,17.9498,18.3364,5519400.0],["2014-08-15",18.4506,18.4682,18.0728,18.3101,4656900.0],["2014-08-18",18.4331,18.7318,18.4155,18.5649,7158100.0],["2014-08-19",18.9602,19.2677,18.8987,19.1711,8605100.0],["2014-08-20",19.1535,19.3907,19.0393,19.2326,5321600.0],["2014-08-21",19.215,19.3644,19.0217,19.1535,3013500.0],["2014-08-22",19.1359,19.2765,19.0042,19.1887,2914100.0],["2014-08-25",19.2238,19.382,18.9075,18.969,4328900.0],["2014-08-26",19.0129,19.1272,18.8636,18.9778,2802600.0],["2014-08-27",19.0657,19.1447,18.9954,19.0657,2119500.0],["2014-08-28",18.9339,19.0657,18.7757,19.0305,2912200.0],["2014-08-29",19.0393,19.1272,18.9075,19.0481,3580400.0],["2014-09-02",19.0393,19.092,18.8899,19.0129,4972800.0],["2014-09-03",19.1623,19.1623,18.4946,18.5297,5850700.0],["2014-09-04",18.7494,18.8899,18.6527,18.7669,7276900.0],["2014-09-05",18.7494,19.0569,18.7142,18.8548,5146500.0],["2014-09-08",18.8372,19.1799,18.8109,18.9954,4550700.0],["2014-09-09",19.2765,19.2853,18.9954,19.0569,4112000.0],["2014-09-10",19.0129,19.3205,18.8724,19.2941,4694200.0],["2014-09-11",19.1887,19.3292,19.1096,19.2853,4914100.0],["2014-09-12",19.2326,19.2414,18.6879,18.8548,7412000.0],["2014-09-15",18.8548,19.092,18.7494,18.9954,5585400.0],["2014-09-16",18.9778,19.1096,18.846,18.9778,3918500.0],["2014-09-17",19.2765,19.7597,19.2238,19.5313,7911100.0],["2014-09-18",19.6455,19.6455,19.3029,19.4698,3264000.0],["2014-09-19",19.5752,19.5752,19.1272,19.2853,6740500.0],["2014-09-22",19.259,19.259,18.6439,18.7757,5332800.0],["2014-09-23",18.7054,18.8636,18.5649,18.6966,5783900.0],["2014-09-24",18.3628,18.8109,18.1431,18.6264,7836400.0],["2014-09-25",18.5297,18.6,18.1695,18.2837,6023600.0],["2014-09-26",18.3276,18.4418,18.1958,18.3628,2927000.0],["2014-09-29",18.1871,18.3013,18.1431,18.2134,3184100.0],["2014-09-30",18.2046,18.2573,17.9235,18.0289,4329200.0],["2014-10-01",18.0201,18.0201,17.7829,17.8532,4095800.0],["2014-10-02",17.8708,18.0465,17.6423,18.0113,5267300.0],["2014-10-03",18.1519,18.3979,18.0816,18.2134,4204800.0],["2014-10-06",18.3452,18.5824,18.3276,18.3979,3257700.0],["2014-10-07",18.2837,18.5824,18.1695,18.2222,3890200.0],["2014-10-08",18.2222,18.5473,17.9938,18.4506,5871000.0],["2014-10-09",18.4331,18.6088,18.108,18.1343,4822100.0],["2014-10-10",18.0904,18.1343,17.326,17.4315,10877200.0],["2014-10-13",17.5545,17.7565,16.9482,17.1239,7539000.0],["2014-10-14",17.203,17.9235,17.203,17.5984,6623000.0],["2014-10-15",17.37,18.2925,17.2733,18.1256,11017600.0],["2014-10-16",17.8356,18.5121,17.7829,17.8444,10198900.0],["2014-10-17",18.1256,19.0569,17.8708,18.9427,14826300.0],["2014-10-20",18.9075,19.5401,18.8548,19.4259,9361200.0],["2014-10-21",19.4522,19.8388,19.338,19.7685,7016300.0],["2014-10-22",19.7598,20.0673,19.6543,19.9443,5915900.0],["2014-10-23",20.0497,20.4363,19.5752,20.1551,5707900.0],["2014-10-24",20.1024,20.2518,19.628,20.1727,4199400.0],["2014-10-27",20.1727,20.1903,19.7685,20.1463,3868400.0],["2014-10-28",20.1551,20.4802,19.9618,20.4011,4654400.0],["2014-10-29",20.3133,20.4802,19.8652,20.1376,5901200.0],["2014-10-30",20.0673,20.1288,19.707,20.0409,4175900.0],["2014-10-31",20.2606,20.4011,19.8564,20.0233,5185400.0],["2014-11-03",20.0233,20.1903,19.8652,20.1815,4330700.0],["2014-11-04",20.1463,20.1991,19.8476,19.8915,3537000.0],["2014-11-05",19.9355,20.0409,19.6104,19.7773,4344200.0],["2014-11-06",19.7773,20.1815,19.707,20.1551,4814700.0],["2014-11-07",20.1639,20.5241,19.9794,20.3221,5586200.0],["2014-11-10",20.612,20.9019,20.5329,20.5856,8041800.0],["2014-11-11",20.4714,21.3237,20.4275,21.0425,11141300.0],["2014-11-12",20.7262,21.2709,20.6559,21.0952,8018800.0],["2014-11-13",21.0864,21.4379,21.0864,21.3412,5674200.0],["2014-11-14",21.2973,21.6224,21.227,21.4203,3851000.0],["2014-11-17",21.2973,21.6136,21.2622,21.517,3969000.0],["2014-11-18",21.5521,21.7454,21.473,21.64,4053200.0],["2014-11-19",21.5872,21.9035,21.5872,21.842,4962400.0],["2014-11-20",21.7454,22.4834,21.6487,22.2286,9452100.0],["2014-11-21",22.5537,22.7909,22.3956,22.3956,8477300.0],["2014-11-24",22.4922,22.747,22.4307,22.4746,5810700.0],["2014-11-25",22.4922,22.7031,22.378,22.4307,5109700.0],["2014-11-26",22.451,22.5126,22.0898,22.3365,2948000.0],["2014-11-28",22.4422,22.5919,22.1867,22.451,2038000.0],["2014-12-01",22.451,22.451,22.0634,22.1075,4397300.0],["2014-12-02",22.1515,22.4333,22.0898,22.3453,3472500.0],["2014-12-03",22.3188,22.5214,22.081,22.1075,5381900.0],["2014-12-04",22.1075,22.1339,21.6142,21.6406,7921000.0],["2014-12-05",21.6054,22.0546,21.535,21.9225,5538100.0],["2014-12-08",21.8785,22.0899,21.8344,21.9401,3807600.0],["2014-12-09",21.7199,22.0898,21.4997,21.6935,7340500.0],["2014-12-10",21.6671,21.9049,20.9008,20.9272,6296100.0],["2014-12-11",21.2707,21.7375,20.9272,21.4557,7415500.0],["2014-12-12",21.1474,21.4381,21.0681,21.1298,6277400.0],["2014-12-15",21.0153,21.4028,20.8479,20.9448,4502000.0],["2014-12-16",20.7775,21.0681,20.5661,20.5837,4613600.0],["2014-12-17",20.6718,21.3412,20.6013,21.306,4707200.0],["2014-12-18",21.5614,21.6671,21.2443,21.5526,4066800.0],["2014-12-19",21.7552,21.9313,21.3852,21.8697,8121500.0],["2014-12-22",21.8432,22.0194,21.6142,21.9753,4023600.0],["2014-12-23",22.0018,22.222,21.7816,21.852,3339400.0],["2014-12-24",21.852,21.9753,21.7551,21.8432,1303600.0],["2014-12-26",21.8609,22.0722,21.8432,21.9401,1847300.0],["2014-12-29",21.9753,22.2924,21.8344,21.9313,2930500.0],["2014-12-30",21.8608,22.0898,21.852,21.9665,2716100.0],["2014-12-31",22.0458,22.5655,22.0458,22.2748,3382900.0],["2015-01-02",22.4422,22.4598,21.6406,21.9842,3174300.0],["2015-01-05",21.9049,21.993,21.4469,21.5261,5012500.0],["2015-01-06",21.6407,21.6407,21.0065,21.2355,7431500.0],["2015-01-07",21.4557,22.6535,21.4028,22.3277,11395200.0],["2015-01-08",22.539,23.0851,22.5038,22.8385,8526900.0],["2015-01-09",22.9442,23.3229,22.8385,22.953,5999900.0],["2015-01-12",23.0939,23.1556,22.68,22.9706,6038600.0],["2015-01-13",23.4727,23.6224,21.1386,21.8608,20713500.0],["2015-01-14",21.5438,22.1779,21.306,22.1427,10727900.0],["2015-01-15",22.0282,22.2748,20.3547,20.4164,14786600.0],["2015-01-16",20.2843,21.0065,19.4828,20.9272,14762800.0],["2015-01-20",20.892,20.892,19.9319,20.2138,6573400.0],["2015-01-21",20.249,20.7511,20.2402,20.6189,5673300.0],["2015-01-22",20.7158,20.9713,20.4516,20.8656,5639500.0],["2015-01-23",20.9536,20.9977,20.2666,20.3459,11388100.0],["2015-01-26",21.5878,22.0018,20.9624,21.4733,13985000.0],["2015-01-27",21.0505,21.4469,20.9096,21.2795,8099600.0],["2015-01-28",21.4733,21.5261,21.0329,21.0329,6322600.0],["2015-01-29",21.121,21.9489,21.0946,21.8785,7416500.0],["2015-01-30",21.6847,21.8785,21.3852,21.5966,7582900.0],["2015-02-02",21.7199,22.0546,21.4733,21.8873,9977500.0],["2015-02-03",21.9753,22.4422,21.764,22.4333,9132300.0],["2015-02-04",22.3389,23.0717,22.2859,22.8775,9857100.0],["2015-02-05",22.8333,23.0276,22.3565,22.7627,7541800.0],["2015-02-06",22.8687,23.7428,22.8245,23.3896,11377700.0],["2015-02-09",23.3278,23.6456,23.2307,23.3543,6188000.0],["2015-02-10",23.5132,23.9105,23.2572,23.7516,6211200.0],["2015-02-11",23.9194,24.0077,23.5132,23.6986,4757500.0],["2015-02-12",23.7869,24.1578,23.6368,24.1401,3431500.0],["2015-02-13",24.096,24.1666,23.8399,24.0077,3467100.0],["2015-02-17",23.9017,24.1931,23.681,24.1666,3916900.0],["2015-02-18",24.1313,24.1931,23.7869,24.0341,5036000.0],["2015-02-19",23.9723,24.3697,23.884,24.1313,3399900.0],["2015-02-20",24.0518,24.1313,23.7693,24.1224,3615000.0],["2015-02-23",24.1048,24.2461,23.6192,23.9635,3824300.0],["2015-02-24",24.458,24.5816,24.1843,24.3962,5573100.0],["2015-02-25",24.4138,24.5374,24.1048,24.1754,3584600.0],["2015-02-26",24.1401,24.2107,23.8487,24.0341,4209000.0],["2015-02-27",24.043,24.3079,23.9723,24.1136,2948500.0],["2015-03-02",24.1489,24.3079,23.9105,23.9635,3120500.0],["2015-03-03",23.9017,23.9635,23.4337,23.4602,4849100.0],["2015-03-04",23.3808,23.8311,23.3013,23.7251,3488300.0],["2015-03-05",23.8134,23.9282,23.6898,23.8576,2296300.0],["2015-03-06",23.6545,23.7075,22.9569,23.107,5817000.0],["2015-03-09",23.3454,23.4249,23.0806,23.1424,3294300.0],["2015-03-10",22.8863,23.1247,22.8157,22.8775,3483200.0],["2015-03-11",22.904,23.1865,22.7539,22.9481,2694000.0],["2015-03-12",23.0806,23.5132,23.0187,23.4867,2739100.0],["2015-03-13",23.3808,23.628,23.0806,23.266,2321600.0],["2015-03-16",23.4602,23.7075,23.3631,23.5044,3608100.0],["2015-03-17",23.3808,23.4426,23.107,23.2748,3403900.0],["2015-03-18",23.2836,24.1489,23.0452,23.9282,5365500.0],["2015-03-19",24.1225,24.3785,23.4779,23.7958,4559400.0],["2015-03-20",24.043,24.4933,24.0077,24.1313,5568300.0],["2015-03-23",24.0871,24.2814,23.9458,23.9458,2939100.0],["2015-03-24",23.8222,24.6257,23.7163,24.2196,4150600.0],["2015-03-25",24.2372,24.5551,23.7075,23.7604,4530200.0],["2015-03-26",23.6368,23.8311,23.4691,23.5662,3155200.0],["2015-03-27",23.6545,24.3079,23.5927,24.2196,3638400.0],["2015-03-30",24.352,24.9259,24.2637,24.7317,4368000.0],["2015-03-31",24.8818,25.4027,24.5463,25.1467,6792200.0],["2015-04-01",25.2526,25.2526,24.8112,24.9436,5216000.0],["2015-04-02",25.0231,25.6765,24.9613,25.6147,5076000.0],["2015-04-06",25.4822,25.8619,25.2526,25.3498,4475300.0],["2015-04-07",25.3674,25.4116,24.6787,24.7493,4353700.0],["2015-04-08",24.7493,25.235,24.6787,25.1997,3782100.0],["2015-04-09",25.1025,25.3321,24.6081,25.1467,3612500.0],["2015-04-10",25.1467,25.288,24.8906,25.2615,2520200.0],["2015-04-13",25.2085,25.3409,24.9789,25.0584,2081800.0],["2015-04-14",25.0672,25.4027,24.8376,25.3763,3030300.0],["2015-04-15",25.4822,25.8266,25.3674,25.6411,4006400.0],["2015-04-16",25.5087,25.5087,24.9613,25.129,5499600.0],["2015-04-17",24.8995,25.0584,24.3873,24.9613,6219800.0],["2015-04-20",25.2085,25.2615,24.4668,24.7582,6062500.0],["2015-04-21",24.8376,25.5793,24.8376,25.2173,8286100.0],["2015-04-22",25.0231,25.288,23.5397,23.8664,17809900.0],["2015-04-23",23.7693,23.7693,22.8951,23.0894,15602000.0],["2015-04-24",23.1953,23.5397,23.0982,23.4602,5558000.0],["2015-04-27",23.522,23.5662,23.0894,23.1865,5866000.0],["2015-04-28",23.0717,23.3719,22.8333,23.3101,4017600.0],["2015-04-29",23.1424,23.16,22.7097,22.904,5323900.0],["2015-04-30",22.7539,22.8863,22.3742,22.4272,6600500.0],["2015-05-01",22.542,22.8951,22.4625,22.7715,3827700.0],["2015-05-04",22.798,23.0188,22.5066,22.6214,3351900.0],["2015-05-05",22.6038,22.7803,22.2064,22.2329,5165000.0],["2015-05-06",22.3124,22.4095,22.0033,22.3124,3299600.0],["2015-05-07",22.2506,22.7892,22.2417,22.7097,3945200.0],["2015-05-08",22.9834,23.3543,22.851,22.8863,3760400.0],["2015-05-11",22.8598,22.9569,22.4007,22.4625,4168600.0],["2015-05-12",22.2859,22.6038,22.1446,22.4625,3886800.0],["2015-05-13",22.5537,22.7661,22.3589,22.3766,2590200.0],["2015-05-14",22.5537,22.8989,22.412,22.828,3837800.0],["2015-05-15",22.8192,23.2883,22.5537,23.2883,6455200.0],["2015-05-18",23.2795,23.5185,23.1113,23.4211,4841000.0],["2015-05-19",24.0761,24.3151,23.5539,23.6955,6263100.0],["2015-05-20",23.7663,23.9433,23.368,23.8283,4704400.0],["2015-05-21",23.784,23.9256,23.5716,23.8106,6157000.0],["2015-05-22",23.7752,23.7929,23.5273,23.5893,3956400.0],["2015-05-26",23.5716,23.607,23.2352,23.2529,3985900.0],["2015-05-27",23.2706,23.3768,22.952,23.3414,4423600.0],["2015-05-28",23.2441,23.6955,23.1733,23.3237,4233800.0],["2015-05-29",23.2352,23.4565,23.1024,23.1202,4003400.0],["2015-06-01",23.2618,23.5008,23.1644,23.4034,4057600.0],["2015-06-02",23.3149,23.4654,23.1379,23.2883,2703900.0],["2015-06-03",23.4034,23.7221,23.1202,23.4211,4609800.0],["2015-06-04",23.2175,23.5804,23.1024,23.1998,4410400.0],["2015-06-05",23.0582,23.2175,22.8812,23.1556,2466300.0],["2015-06-08",23.129,23.1998,22.9254,22.9431,2535200.0],["2015-06-09",22.9431,23.0759,22.6599,22.828,3113700.0],["2015-06-10",22.9608,23.3326,22.8723,23.2618,3002200.0],["2015-06-11",23.3857,23.7575,23.3591,23.3857,2935600.0],["2015-06-12",23.2175,23.6778,23.2087,23.6424,3585100.0],["2015-06-15",23.5804,24.085,23.5627,23.5893,4329200.0],["2015-06-16",23.4742,23.5893,23.306,23.4654,3853700.0],["2015-06-17",23.4742,23.5716,23.1998,23.5362,3042900.0],["2015-06-18",23.5981,23.8814,23.5716,23.7398,3261700.0],["2015-06-19",23.8548,24.4833,23.8371,24.1558,5854800.0],["2015-06-22",24.2797,24.5452,24.2797,24.4125,3814900.0],["2015-06-23",24.4567,24.7577,24.3771,24.439,4080100.0],["2015-06-24",25.0763,25.4038,24.5629,24.7134,6506600.0],["2015-06-25",24.855,25.0675,24.6161,24.6603,3152300.0],["2015-06-26",24.7577,24.8728,24.501,24.7577,4960300.0],["2015-06-29",24.4833,24.7134,24.2089,24.2443,4418200.0],["2015-06-30",24.4833,24.7046,24.1823,24.2177,4860900.0],["2015-07-01",24.5364,24.5364,24.0141,24.3948,2911300.0],["2015-07-02",24.4833,24.7311,24.1646,24.4213,3395900.0],["2015-07-06",24.2,24.7754,24.1558,24.3948,3978700.0],["2015-07-07",24.3771,24.8905,24.1469,24.8728,5966700.0],["2015-07-08",24.7046,24.8285,24.3063,24.3859,4970900.0],["2015-07-09",24.6957,24.8373,24.4833,24.4921,3309500.0],["2015-07-10",24.7931,25.0498,24.6515,24.9524,3539600.0],["2015-07-13",25.094,25.2091,24.9082,25.0232,2734400.0],["2015-07-14",24.9967,25.1383,24.9259,25.0852,1760000.0],["2015-07-15",25.1117,25.1117,24.3417,24.4479,6786000.0],["2015-07-16",24.5718,24.5718,24.1115,24.3771,5337300.0],["2015-07-17",24.4656,24.5098,23.9256,24.023,5857500.0],["2015-07-20",24.085,24.0938,23.5185,23.7752,5188400.0],["2015-07-21",23.846,24.0761,23.7044,23.9965,3160600.0],["2015-07-22",23.9699,24.7577,23.9079,24.6603,4215500.0],["2015-07-23",24.74,24.7842,24.0319,24.2797,3621900.0],["2015-07-24",24.324,24.4567,23.4654,23.6601,5394900.0],["2015-07-27",23.5096,23.8814,23.43,23.6689,6516700.0],["2015-07-28",24.0319,24.6869,23.1379,24.4213,11021300.0],["2015-07-29",24.5806,25.4127,24.439,25.2976,9496800.0],["2015-07-30",25.218,26.1031,25.1029,26.0854,8909000.0],["2015-07-31",26.1651,26.3775,25.8199,26.2801,6623500.0],["2015-08-03",26.2801,26.289,25.873,26.2713,5248800.0],["2015-08-04",26.2447,26.2978,25.572,25.8199,4233900.0],["2015-08-05",26.0532,26.133,25.2903,25.4677,4267000.0],["2015-08-06",25.5741,25.6185,25.2193,25.3879,4304900.0],["2015-08-07",25.3346,25.3967,24.9798,25.2903,3803400.0],["2015-08-10",25.5298,25.8935,25.45,25.7782,3144500.0],["2015-08-11",25.2105,26.0709,25.2105,26.062,4387800.0],["2015-08-12",26.3814,26.6031,25.8491,26.5765,6982500.0],["2015-08-13",26.612,27.366,26.5233,27.2152,6681300.0],["2015-08-14",27.1265,27.1975,26.9047,27.1797,3834600.0],["2015-08-17",27.0733,27.8539,27.0378,27.6854,4990400.0],["2015-08-18",28.0491,28.5281,27.8716,28.0845,12138800.0],["2015-08-19",27.9692,28.7144,27.9071,28.5724,10576300.0],["2015-08-20",28.3507,28.6434,28.0668,28.0845,5506400.0],["2015-08-21",27.8007,27.9249,27.3483,27.508,7004500.0],["2015-08-24",26.1153,26.5588,24.5274,26.1951,7420200.0],["2015-08-25",27.0112,27.0112,25.0863,25.0863,7547700.0],["2015-08-26",25.6983,26.2749,24.9709,26.1862,9672200.0],["2015-08-27",26.5854,27.0112,26.0975,26.8959,7792600.0],["2015-08-28",26.958,27.1443,26.4346,26.7273,5728400.0],["2015-08-31",26.7185,27.1531,26.6741,26.9402,5254900.0],["2015-09-01",26.2927,26.7628,26.0443,26.3104,5108700.0],["2015-09-02",26.6031,27.2152,26.2128,27.2152,4451200.0],["2015-09-03",27.6233,27.8716,27.3483,27.7475,5339100.0],["2015-09-04",27.3039,27.4725,26.8693,26.958,5316200.0],["2015-09-08",27.4547,27.9426,27.233,27.9249,4997900.0],["2015-09-09",28.2708,28.3063,27.3305,27.4281,5611100.0],["2015-09-10",27.1797,27.3483,26.4523,27.3039,5859700.0],["2015-09-11",27.3394,27.8184,27.233,27.8007,6074800.0],["2015-09-14",27.7741,27.9426,27.437,27.8805,5079900.0],["2015-09-15",27.9249,28.0668,27.7386,27.7829,6029000.0],["2015-09-16",27.8007,28.1112,27.4192,28.0136,6495800.0],["2015-09-17",28.1023,29.3264,27.9604,28.5192,8391200.0],["2015-09-18",28.1999,28.6611,27.8539,28.0402,8857900.0],["2015-09-21",27.9515,28.3507,26.9136,27.2241,9532600.0],["2015-09-22",26.8338,26.9757,26.0798,26.5677,7401400.0],["2015-09-23",26.6564,27.1176,26.4967,26.7451,4314100.0],["2015-09-24",26.4435,27.091,26.1064,27.0378,5507700.0],["2015-09-25",27.3749,27.5789,27.0023,27.1797,4013400.0],["2015-09-28",27.0644,27.1176,25.6983,26.0088,6353400.0],["2015-09-29",26.0886,26.2483,25.3524,25.5653,6677400.0],["2015-09-30",25.9822,26.204,25.4233,26.0443,5843500.0],["2015-10-01",26.1064,26.3548,25.6895,26.2394,4562300.0],["2015-10-02",25.858,26.3725,25.3169,26.3725,5898100.0],["2015-10-05",26.5233,27.6055,26.5233,27.5612,5919000.0],["2015-10-06",27.6321,27.6321,26.5322,26.612,8080600.0],["2015-10-07",26.8072,27.1354,26.5499,27.1265,6081800.0],["2015-10-08",27.1265,27.3039,26.816,27.1886,5252200.0],["2015-10-09",27.1797,27.2773,26.6475,27.1886,4672400.0],["2015-10-12",27.2773,27.4813,26.8959,27.437,3176100.0],["2015-10-13",27.2152,27.6055,26.8515,26.9846,4615700.0],["2015-10-14",26.9491,26.9846,25.5653,25.9822,11736100.0],["2015-10-15",26.062,26.5677,25.6629,26.541,6918400.0],["2015-10-16",26.5588,26.6741,26.2306,26.6475,4962700.0],["2015-10-19",26.6031,26.9668,26.4435,26.9402,3521700.0],["2015-10-20",26.9225,27.712,26.8427,27.6055,4632600.0],["2015-10-21",27.7741,27.9249,27.4902,27.7918,4002500.0],["2015-10-22",27.7208,27.8628,26.7007,27.4547,7102200.0],["2015-10-23",27.5434,27.7208,26.9846,27.6144,6151700.0],["2015-10-26",27.5612,27.7918,26.7185,27.4281,5075100.0],["2015-10-27",27.2063,27.2507,26.3636,26.6652,5185300.0],["2015-10-28",26.6652,27.2773,26.3902,26.9846,5182100.0],["2015-10-29",26.7273,26.8604,25.45,25.8846,10312700.0],["2015-10-30",25.929,26.541,25.5564,26.1153,5934200.0],["2015-11-02",26.1064,26.541,26.0354,26.479,2855100.0],["2015-11-03",26.3814,26.8693,25.8935,26.5854,5426300.0],["2015-11-04",26.683,26.816,26.3104,26.4346,4720600.0],["2015-11-05",26.4967,26.5322,25.6628,26.0798,6506000.0],["2015-11-06",25.8403,26.0798,25.4854,26.0798,5863600.0],["2015-11-09",26.1064,26.1685,25.2371,25.5209,7692200.0],["2015-11-10",26.0798,27.9958,25.787,27.6321,18819000.0],["2015-11-11",27.7031,28.6079,27.57,28.4039,10509100.0],["2015-11-12",28.1644,28.2797,27.2418,27.4902,5929700.0],["2015-11-13",27.4902,27.8894,27.162,27.2063,4549100.0],["2015-11-16",27.1975,27.8716,27.1975,27.845,3908000.0],["2015-11-17",27.8273,28.2531,27.7208,27.7741,4292000.0],["2015-11-18",27.7652,28.3152,27.7297,28.2708,3885300.0],["2015-11-19",28.2708,28.537,28.1999,28.4394,3987300.0],["2015-11-20",28.5636,28.7587,28.2531,28.5902,3875700.0],["2015-11-23",28.5902,28.8385,28.5015,28.6168,3086500.0],["2015-11-24",28.4482,29.1756,28.4482,29.0426,4658400.0],["2015-11-25",29.0515,29.2204,28.8647,29.1137,2664200.0],["2015-11-27",29.087,29.3005,28.927,29.1404,1576300.0],["2015-11-30",29.0959,29.2115,28.7136,28.7313,3661600.0],["2015-12-01",28.8381,29.3983,28.7136,29.3716,4512300.0],["2015-12-02",29.3538,29.4338,28.5357,28.7313,3112400.0],["2015-12-03",28.8292,28.9448,27.9844,28.1533,4879300.0],["2015-12-04",28.26,29.336,28.1267,29.336,4180400.0],["2015-12-07",29.2026,29.4072,29.0782,29.2738,5008800.0],["2015-12-08",28.8114,29.1137,28.5001,28.8825,3980100.0],["2015-12-09",28.6424,29.0515,28.0644,28.3134,4991900.0],["2015-12-10",28.5001,29.0248,28.3845,28.7669,3262200.0],["2015-12-11",28.3668,28.6869,28.1711,28.4112,4150000.0],["2015-12-14",28.3579,28.429,27.4597,27.6998,4634100.0],["2015-12-15",27.9399,28.2067,27.7443,27.9755,2793600.0],["2015-12-16",28.3579,28.758,28.1978,28.6869,3686400.0],["2015-12-17",28.7936,28.9981,28.02,28.0288,2819600.0],["2015-12-18",28.0111,28.0377,27.2374,27.3441,7610100.0],["2015-12-21",27.5664,28.3045,27.522,27.931,3339200.0],["2015-12-22",27.9399,28.4023,27.5309,28.349,2541600.0],["2015-12-23",28.4824,28.6958,28.1444,28.5713,3408200.0],["2015-12-24",28.5535,28.847,28.4824,28.598,1033500.0],["2015-12-28",28.3845,28.7136,28.2778,28.7136,1934900.0],["2015-12-29",28.927,29.0604,28.7669,28.9981,1737200.0],["2015-12-30",28.9981,29.1671,28.8203,28.8469,1905400.0],["2015-12-31",28.7402,28.8736,28.4735,28.4824,1752200.0],["2016-01-04",28.1,28.1355,26.1792,27.024,11387500.0],["2016-01-05",27.2463,27.3352,26.7039,27.0507,4759400.0],["2016-01-06",26.6594,27.0507,26.117,26.3749,6596600.0],["2016-01-07",25.6901,26.1437,25.29,25.37,6552100.0],["2016-01-08",25.3522,25.5034,24.214,24.294,12509400.0],["2016-01-11",24.4719,24.9432,24.1873,24.6319,8107600.0],["2016-01-12",24.8987,25.2455,24.3741,25.0766,7035000.0],["2016-01-13",25.3167,25.7524,24.1251,24.2229,7672300.0],["2016-01-14",24.2407,24.3741,23.6271,23.9383,10452600.0],["2016-01-15",23.0758,24.0184,22.6045,23.6982,12607300.0],["2016-01-19",24.2585,24.4808,23.6449,23.9472,7918100.0],["2016-01-20",23.5293,23.8583,22.5956,23.5382,8836700.0],["2016-01-21",23.6093,24.3029,23.3425,23.6982,6414000.0],["2016-01-22",24.0006,24.9432,23.965,24.6408,8448000.0],["2016-01-25",24.6319,24.6319,22.9691,23.4759,10665100.0],["2016-01-26",24.0717,24.5164,23.1914,24.3118,9427500.0],["2016-01-27",23.9917,24.2496,23.6982,23.8494,6870300.0],["2016-01-28",24.0895,24.3919,23.5026,23.8139,6153200.0],["2016-01-29",23.8672,24.6053,23.7694,24.463,6607100.0],["2016-02-01",24.3029,24.463,23.9205,24.0362,4403400.0],["2016-02-02",23.8761,23.9206,23.1291,23.2803,5820600.0],["2016-02-03",23.5211,23.6817,22.2991,22.9503,6913500.0],["2016-02-04",22.8165,23.3784,22.6738,22.8968,5848500.0],["2016-02-05",22.5489,22.9681,21.7194,21.7996,9306500.0],["2016-02-08",21.5142,21.7104,20.6401,20.9434,9841500.0],["2016-02-09",20.5955,21.5499,20.4884,21.4429,9795600.0],["2016-02-10",21.7283,22.1029,21.2734,21.8264,5652300.0],["2016-02-11",21.3893,21.5766,20.5241,20.7204,5853500.0],["2016-02-12",21.1485,21.6123,20.8096,21.5945,4603800.0],["2016-02-16",21.8086,22.1921,21.6391,22.1029,4898500.0],["2016-02-17",22.1653,22.2902,21.7729,22.0761,4835800.0],["2016-02-18",22.0851,22.1921,21.6391,21.9245,4611500.0],["2016-02-19",21.8978,22.4151,21.7996,22.3081,8303800.0],["2016-02-22",22.4865,23.2981,22.4865,23.2803,6476000.0],["2016-02-23",23.1287,23.5122,23.0216,23.4676,6647700.0],["2016-02-24",23.1822,23.6371,22.9235,23.6193,5055700.0],["2016-02-25",23.6371,24.3774,23.6103,24.2793,5165500.0],["2016-02-26",24.3328,24.6896,24.1098,24.2347,4166800.0],["2016-02-29",24.1723,24.4577,23.8333,23.8333,4429300.0],["2016-03-01",24.0742,24.752,23.9939,24.6807,3481300.0],["2016-03-02",24.5736,25.0286,24.5023,25.0196,4874500.0],["2016-03-03",25.0464,25.5726,24.9929,25.537,4559600.0],["2016-03-04",25.537,25.6529,25.1624,25.3318,5825300.0],["2016-03-07",25.198,25.3586,24.9304,25.1088,4206800.0],["2016-03-08",25.0286,25.1713,24.4399,24.6985,4380200.0],["2016-03-09",24.8948,25.1713,24.5647,25.0286,2787600.0],["2016-03-10",25.1802,25.5191,24.6004,25.0732,4062900.0],["2016-03-11",25.3318,26.4468,25.2516,26.3665,8527200.0],["2016-03-14",26.1346,26.4289,25.9027,26.3041,4056800.0],["2016-03-15",26.0454,26.3665,25.9651,26.1613,4737200.0],["2016-03-16",25.9562,26.7233,25.867,26.643,3802000.0],["2016-03-17",26.5627,26.9998,26.4111,26.866,3396000.0],["2016-03-18",26.9998,27.2763,26.866,26.9463,5456700.0],["2016-03-21",26.9998,27.1603,26.313,26.6876,4602900.0],["2016-03-22",26.4646,26.8571,26.4111,26.5627,2665800.0],["2016-03-23",26.5984,26.643,26.1435,26.1792,3599200.0],["2016-03-24",26.2506,26.2951,25.9384,26.2238,3423300.0],["2016-03-28",26.2773,26.6876,26.1168,26.5984,3424400.0],["2016-03-29",26.7857,27.535,26.7144,27.4012,6129400.0],["2016-03-30",27.5707,27.6509,26.8928,26.9106,3634900.0],["2016-03-31",26.8482,27.1068,26.7233,26.9641,4026400.0],["2016-04-01",26.7946,27.1871,26.7233,27.1157,3148100.0],["2016-04-04",27.0801,27.1068,26.4022,26.7233,2784100.0],["2016-04-05",26.4111,26.9017,26.2684,26.4914,3737400.0],["2016-04-06",26.5003,27.2852,26.5003,27.1782,4250700.0],["2016-04-07",26.9463,27.2763,26.8214,26.982,2859400.0],["2016-04-08",27.2317,27.3744,27.0355,27.205,2479400.0],["2016-04-11",27.4993,27.5617,27.0444,27.0533,2041900.0],["2016-04-12",27.0712,27.535,26.9463,27.3923,2528300.0],["2016-04-13",27.4904,28.2575,27.4815,28.1861,3325200.0],["2016-04-14",28.1504,28.3021,27.865,28.0077,3619800.0],["2016-04-15",27.9453,28.0345,27.749,27.981,2383100.0],["2016-04-18",27.7401,28.0791,27.7134,28.0077,3179700.0],["2016-04-19",27.7312,28.2485,27.5439,27.9007,4994000.0],["2016-04-20",27.8115,28.3467,27.6242,28.0256,4891400.0],["2016-04-21",28.2129,28.9978,28.1593,28.3467,5677500.0],["2016-04-22",28.1326,28.5875,27.6688,27.7758,3933100.0],["2016-04-25",27.6331,27.9007,27.4101,27.758,3157300.0],["2016-04-26",27.8115,28.2307,27.7312,28.0166,2979500.0],["2016-04-27",28.0256,28.3021,27.8204,28.0969,2581300.0],["2016-04-28",27.865,27.9364,26.9909,27.0801,4322700.0],["2016-04-29",27.0622,27.3566,26.4111,26.8125,5670100.0],["2016-05-02",27.0087,27.3833,26.8392,27.3209,3263700.0],["2016-05-03",27.1247,27.2317,26.6608,26.75,3327500.0],["2016-05-04",26.5449,26.6698,26.1524,26.5627,3181000.0],["2016-05-05",26.5895,26.6519,26.2506,26.4111,3025100.0],["2016-05-06",26.3041,26.5806,26.0186,26.3487,3750500.0],["2016-05-09",26.3843,26.6787,26.1703,26.4022,2133200.0],["2016-05-10",26.4914,26.5538,26.2327,26.5181,2349000.0],["2016-05-11",26.3661,26.5807,26.0352,26.0441,3194600.0],["2016-05-12",26.1425,26.2945,25.8116,26.0709,4002200.0],["2016-05-13",26.0173,26.3571,25.91,26.0262,2680600.0],["2016-05-16",26.0083,26.3393,25.9368,26.2588,3410800.0],["2016-05-17",26.2319,26.7238,26.2141,26.3393,3141400.0],["2016-05-18",26.2498,26.7686,26.062,26.2856,3510900.0],["2016-05-19",26.0441,26.2141,25.7758,26.1515,2987800.0],["2016-05-20",26.3572,26.7238,26.2588,26.5718,2387700.0],["2016-05-23",26.5092,26.6612,26.1425,26.1515,2291400.0],["2016-05-24",26.5629,27.3857,26.384,27.2605,6425100.0],["2016-05-25",27.4483,27.6361,27.2426,27.3231,3287800.0],["2016-05-26",27.341,27.5377,27.171,27.3588,2459000.0],["2016-05-27",27.332,27.6629,27.3052,27.3499,2716900.0],["2016-05-31",27.3946,27.4036,27.1263,27.332,3923500.0],["2016-06-01",27.1353,27.6629,27.0011,27.6182,3436300.0],["2016-06-02",27.5109,27.7792,27.2784,27.7792,3806600.0],["2016-06-03",27.6272,27.8239,27.1442,27.7166,3044900.0],["2016-06-06",27.7881,27.8597,27.5109,27.6808,2587500.0],["2016-06-07",27.6808,28.7093,27.6808,28.2532,4452600.0],["2016-06-08",28.2622,28.6736,28.128,28.6199,3224400.0],["2016-06-09",28.45,28.5662,28.28,28.3784,2232700.0],["2016-06-10",28.1191,28.137,27.7613,27.8508,3218100.0],["2016-06-13",27.645,27.8955,27.3231,27.341,2943000.0],["2016-06-14",27.341,27.5467,26.9474,27.1621,3283100.0],["2016-06-15",27.2158,27.7703,27.0816,27.4751,2301800.0],["2016-06-16",27.2426,27.4215,26.9832,27.3141,3102300.0],["2016-06-17",27.3231,27.7255,27.1979,27.6361,3068200.0],["2016-06-20",28.0744,28.1817,27.7882,27.7971,2024800.0],["2016-06-21",28.0565,28.1906,27.4572,27.7345,2541800.0],["2016-06-22",27.6898,27.9402,27.5198,27.5377,1839200.0],["2016-06-23",27.8865,27.9849,27.6003,27.9849,1715300.0],["2016-06-24",26.858,27.5735,26.697,27.1531,7777200.0],["2016-06-27",26.8133,26.8759,26.062,26.3661,3685500.0],["2016-06-28",26.7507,27.1263,26.6791,27.0458,2626800.0],["2016-06-29",27.3588,27.8508,27.0726,27.7077,3079600.0],["2016-06-30",27.7703,28.1996,27.5019,28.1548,3494300.0],["2016-07-01",28.1548,28.611,28.128,28.4858,3121300.0],["2016-07-05",28.3069,28.4947,27.967,28.4142,2936400.0],["2016-07-06",28.1817,29.2639,28.1548,29.2549,6325700.0],["2016-07-07",29.4248,29.7289,29.1565,29.3622,5286700.0],["2016-07-08",29.6753,30.3818,29.6127,30.2477,4712000.0],["2016-07-11",30.3639,30.6412,30.2387,30.2834,3530100.0],["2016-07-12",30.5428,30.5875,30.1582,30.2477,4258300.0],["2016-07-13",30.3282,30.4802,30.1493,30.3192,3079200.0],["2016-07-14",30.5428,30.6591,30.3192,30.4087,3394300.0],["2016-07-15",30.4534,30.516,29.9346,30.2298,4228100.0],["2016-07-18",30.3371,30.4265,30.0777,30.3639,2205100.0],["2016-07-19",30.3639,30.6054,30.194,30.4713,3534800.0],["2016-07-20",30.4981,30.8201,30.355,30.7754,5354100.0],["2016-07-21",30.6233,30.9095,30.2745,30.668,7138300.0],["2016-07-22",30.4444,30.8201,29.9257,30.3729,6411900.0],["2016-07-25",30.3639,30.5607,30.1314,30.1851,4170000.0],["2016-07-26",30.2119,30.4087,29.872,30.3461,4963700.0],["2016-07-27",30.4265,30.7038,30.0867,30.2208,4060900.0],["2016-07-28",30.1851,30.3908,30.0777,30.1761,3033500.0],["2016-07-29",30.2029,30.2208,29.246,29.407,5547700.0],["2016-08-01",29.3533,29.6127,29.237,29.3801,3164700.0],["2016-08-02",29.237,29.3801,28.6467,28.7004,2890500.0],["2016-08-03",28.5573,29.0671,28.4589,28.8793,3508900.0],["2016-08-04",28.9331,29.0496,28.431,28.7538,3649900.0],["2016-08-05",28.9062,29.1034,28.7448,28.96,3550100.0],["2016-08-08",29.0227,29.1572,28.7179,28.7896,2633100.0],["2016-08-09",28.7807,28.951,28.6551,28.9331,3261400.0],["2016-08-10",29.0227,29.0317,28.5475,28.8344,2134200.0],["2016-08-11",28.951,29.2469,28.7986,29.0048,2530800.0],["2016-08-12",28.9779,29.0586,28.6372,28.8344,2542900.0],["2016-08-15",28.8614,29.4621,28.8614,29.1034,2601300.0],["2016-08-16",29.0407,29.0676,28.7807,29.0048,2062200.0],["2016-08-17",28.8972,29.0407,28.4937,28.7358,3056100.0],["2016-08-18",28.7627,28.8972,28.4669,28.7358,3212700.0],["2016-08-19",28.6551,28.7807,28.5386,28.5834,2919800.0],["2016-08-22",28.5834,28.8075,28.3682,28.7538,3237200.0],["2016-08-23",28.8882,29.8207,28.7089,29.5786,6104000.0],["2016-08-24",29.4352,29.5965,29.1752,29.2917,3009000.0],["2016-08-25",29.2021,29.489,29.1393,29.2559,1851400.0],["2016-08-26",29.2917,29.3993,28.431,28.6372,3420000.0],["2016-08-29",28.6013,28.8793,28.4937,28.5475,4786500.0],["2016-08-30",28.5565,28.8255,28.4848,28.7717,3211700.0],["2016-08-31",28.7717,28.7986,28.5296,28.7448,2614800.0],["2016-09-01",28.7896,28.8882,28.2158,28.2965,3592100.0],["2016-09-02",28.4937,28.7986,28.2875,28.3413,3098600.0],["2016-09-06",28.3682,28.5386,28.0634,28.1979,2809200.0],["2016-09-07",28.162,28.8614,28.162,28.7089,3308200.0],["2016-09-08",28.6641,28.6641,28.2606,28.2786,2895000.0],["2016-09-09",28.0006,28.0185,26.8888,27.0951,4469300.0],["2016-09-12",26.8799,27.5523,26.844,27.4089,5251600.0],["2016-09-13",27.633,27.7675,26.7723,26.9247,6158400.0],["2016-09-14",26.9337,27.2295,26.7992,26.9964,4542600.0],["2016-09-15",26.9964,27.4089,26.853,27.3192,4008100.0],["2016-09-16",27.0951,27.2654,26.7902,26.8709,5200100.0],["2016-09-19",27.0592,27.7047,27.0592,27.3102,3385500.0],["2016-09-20",27.4627,27.4627,26.7544,26.844,4736500.0],["2016-09-21",26.8799,27.1668,26.575,27.1309,4603300.0],["2016-09-22",27.3909,27.6778,27.3013,27.4447,3348700.0],["2016-09-23",27.3461,27.5703,27.0592,27.0592,3160900.0],["2016-09-26",26.9516,27.122,26.6468,26.8261,6189400.0],["2016-09-27",26.7992,27.1309,26.6826,26.9157,3389200.0],["2016-09-28",26.9426,27.2206,26.8619,27.1847,2505800.0],["2016-09-29",27.2295,27.4627,26.9516,27.0233,4657600.0],["2016-09-30",27.1937,27.2654,26.8799,27.0771,4380100.0],["2016-10-03",26.9516,27.0502,26.7633,26.9695,2215800.0],["2016-10-04",26.9964,27.3282,26.7095,26.8081,3894400.0],["2016-10-05",26.9695,27.2296,26.9157,26.9695,2729600.0],["2016-10-06",26.8171,27.2475,26.6826,27.1489,2286600.0],["2016-10-07",27.1937,27.4537,26.4764,26.5392,3508400.0],["2016-10-10",26.853,26.9964,26.4943,26.5571,3651200.0],["2016-10-11",26.5123,26.584,26.046,26.1805,2624400.0],["2016-10-12",26.2702,26.5571,26.1447,26.4226,2869000.0],["2016-10-13",26.1716,26.1805,25.7412,25.8936,4278700.0],["2016-10-14",26.0192,26.2702,25.795,25.8936,4698000.0],["2016-10-17",25.9295,26.2074,25.7143,25.8219,4226900.0],["2016-10-18",26.0909,26.4854,25.9026,26.3599,3438500.0],["2016-10-19",26.4764,26.6916,26.1626,26.6557,4265200.0],["2016-10-20",26.4674,26.4854,26.0102,26.333,5191000.0],["2016-10-21",26.1088,26.2523,25.9922,26.0729,4166400.0],["2016-10-24",26.2523,26.4495,26.1985,26.2612,3031400.0],["2016-10-25",26.0909,26.0909,25.6426,25.8309,3804600.0],["2016-10-26",25.7502,25.8757,25.5171,25.6246,4861200.0],["2016-10-27",25.7053,25.786,24.9074,25.1584,5864400.0],["2016-10-28",25.2032,25.8847,25.1764,25.6784,3198800.0],["2016-10-31",25.7591,26.0191,25.7053,25.8488,2708700.0],["2016-11-01",25.8488,26.055,25.4543,25.6964,2565300.0],["2016-11-02",25.6874,25.8667,25.3915,25.6515,2741500.0],["2016-11-03",25.7412,25.8129,25.3467,25.3646,3992800.0],["2016-11-04",25.3915,26.324,25.2839,25.7771,6098300.0],["2016-11-07",26.2523,26.3957,26.0012,26.333,5300700.0],["2016-11-08",24.9253,25.3019,24.3694,24.8984,12852100.0],["2016-11-09",24.3694,24.9432,23.9301,24.6922,9241700.0],["2016-11-10",24.7639,25.2301,24.3784,24.6743,13933200.0],["2016-11-11",24.6115,25.1046,24.4591,24.5039,7925200.0],["2016-11-14",24.6563,25.0867,24.486,25.0777,5744400.0],["2016-11-15",25.3108,25.8847,24.8536,25.3826,7138800.0],["2016-11-16",25.2929,25.3377,24.8356,24.9163,3996300.0],["2016-11-17",25.3467,25.9922,25.3108,25.6157,4667800.0],["2016-11-18",25.6067,25.8578,25.5171,25.5888,3667400.0],["2016-11-21",25.6784,25.9564,25.4902,25.9205,4262800.0],["2016-11-22",25.9654,26.0281,25.6246,25.7502,2942900.0],["2016-11-23",25.6692,26.0201,25.5792,25.9211,2338400.0],["2016-11-25",25.9751,26.1191,25.8941,25.9841,1048800.0],["2016-11-28",25.8671,25.8671,25.4802,25.6332,3167300.0],["2016-11-29",25.6872,26.155,25.6332,25.9481,3425700.0],["2016-11-30",25.9571,25.9931,24.9134,24.9404,7376300.0],["2016-12-01",24.9494,25.0304,24.4815,24.5715,5117900.0],["2016-12-02",24.5175,24.7245,24.4276,24.5445,4258200.0],["2016-12-05",24.7065,24.9944,24.4546,24.7515,5325600.0],["2016-12-06",25.0844,25.2373,24.7695,25.2373,4543600.0],["2016-12-07",25.2103,25.9301,25.1563,25.8941,3764800.0],["2016-12-08",25.8851,26.7219,25.8851,26.5329,4741100.0],["2016-12-09",26.5059,26.5059,25.6512,25.9661,4670500.0],["2016-12-12",25.8401,26.317,25.7772,26.227,4764900.0],["2016-12-13",26.5419,26.6049,26.1371,26.317,3770700.0],["2016-12-14",26.38,26.443,25.5702,25.6242,6875700.0],["2016-12-15",25.6422,26.0831,25.0214,25.0934,6004800.0],["2016-12-16",25.1833,25.4353,24.6615,25.2283,11500700.0],["2016-12-19",25.3903,25.8581,25.1294,25.2103,5765100.0],["2016-12-20",25.2373,25.5252,25.2013,25.2553,3986600.0],["2016-12-21",25.2103,25.5702,25.2103,25.3273,2665300.0],["2016-12-22",25.3273,25.3993,24.9224,24.9764,3168700.0],["2016-12-23",25.0754,25.1204,24.7245,24.7965,2372900.0],["2016-12-27",24.8774,25.1923,24.7965,25.1294,2320400.0],["2016-12-28",25.1923,25.2193,24.7245,24.8414,2030600.0],["2016-12-29",24.8594,25.1024,24.6975,24.7695,1852500.0],["2016-12-30",24.8414,24.9404,24.4905,24.5895,3136200.0],["2017-01-03",24.9314,25.0124,24.4816,24.7965,3225300.0],["2017-01-04",24.9674,25.6152,24.8594,25.3993,7423300.0],["2017-01-05",25.2733,25.5342,25.2643,25.5072,3815300.0],["2017-01-06",25.3813,25.5792,25.0124,25.0574,5339500.0],["2017-01-09",25.0124,25.3273,24.8414,25.1564,4461000.0],["2017-01-10",25.3183,25.5342,25.0844,25.3273,3319900.0],["2017-01-11",25.2823,25.8401,25.1653,25.7412,5440200.0],["2017-01-12",25.6512,25.8671,25.1743,25.8131,4171300.0],["2017-01-13",25.7412,25.9121,25.5702,25.6422,2360900.0],["2017-01-17",25.5522,25.8761,25.4173,25.7052,3699900.0],["2017-01-18",25.6962,25.8042,25.5252,25.6422,2951700.0],["2017-01-19",25.6692,25.9301,25.1653,25.2013,4121800.0],["2017-01-20",25.2643,25.5342,25.2193,25.4713,4869400.0],["2017-01-23",25.5522,25.9661,25.4892,25.8581,6132700.0],["2017-01-24",26.8658,27.7386,26.5509,27.5676,11197400.0],["2017-01-25",27.8105,28.4853,27.6216,28.2244,7794500.0],["2017-01-26",28.3144,28.7013,28.0445,28.2064,7853000.0],["2017-01-27",28.2874,28.3234,27.7386,27.8375,4262600.0],["2017-01-30",27.7656,27.7656,27.1987,27.6306,4935900.0],["2017-01-31",27.5406,27.5586,26.7939,26.9108,7352000.0],["2017-02-01",27.0823,27.1816,26.631,26.7935,6006600.0],["2017-02-02",26.9198,27.2087,26.7393,26.974,5309800.0],["2017-02-03",27.1726,27.2809,26.8837,26.983,3184400.0],["2017-02-06",26.9559,27.0733,26.6039,26.6219,4324300.0],["2017-02-07",26.7483,26.8025,26.4414,26.5587,4037000.0],["2017-02-08",26.5948,27.0191,26.5136,26.983,3697600.0],["2017-02-09",26.983,27.2539,26.6671,27.1907,3483000.0],["2017-02-10",27.2629,27.949,27.2177,27.8226,4099600.0],["2017-02-13",27.9851,28.0302,27.4163,27.4615,3376300.0],["2017-02-14",27.2629,27.4886,27.0372,27.1816,4911400.0],["2017-02-15",27.1816,27.9129,27.0733,27.7684,4986700.0],["2017-02-16",27.7684,27.8948,27.4164,27.4705,2858600.0],["2017-02-17",27.3893,27.5427,27.1726,27.5247,2349500.0],["2017-02-21",27.624,27.967,27.5427,27.8948,3336700.0],["2017-02-22",28.3371,28.3913,27.8136,27.9851,4162100.0],["2017-02-23",28.0754,28.1747,27.7233,27.967,3756600.0],["2017-02-24",27.8587,28.3462,27.633,28.3372,5569600.0],["2017-02-27",28.3371,28.933,28.2288,28.9149,5416400.0],["2017-02-28",28.8337,29.0413,28.6531,28.8878,4648000.0],["2017-03-01",29.0954,29.6913,29.0774,29.4295,4863900.0],["2017-03-02",29.4295,29.6281,29.1767,29.3482,4019400.0],["2017-03-03",29.2399,29.4295,28.8066,29.3843,4308600.0],["2017-03-06",29.1677,29.3482,29.0503,29.2579,3170800.0],["2017-03-07",29.3211,29.8538,29.1677,29.6552,5767200.0],["2017-03-08",29.6822,30.1787,29.592,30.0614,3877600.0],["2017-03-09",30.0524,30.3593,29.5107,29.8357,4185200.0],["2017-03-10",30.1336,30.594,30.0704,30.3051,5293800.0],["2017-03-13",30.3322,30.4135,29.917,29.9531,4662500.0],["2017-03-14",29.8538,29.935,29.3663,29.7003,2580100.0],["2017-03-15",29.9531,30.2149,29.5107,30.0343,3115600.0],["2017-03-16",30.1156,30.7475,30.0072,30.5579,5062300.0],["2017-03-17",30.5308,30.6301,30.269,30.3864,4393000.0],["2017-03-20",30.3503,30.4044,30.1426,30.2781,2334400.0],["2017-03-21",30.3774,30.3774,29.6281,29.935,4443900.0],["2017-03-22",29.9711,29.9711,29.4565,29.7725,3942500.0],["2017-03-23",29.8267,30.2329,29.7093,30.0163,3534700.0],["2017-03-24",30.1697,30.2961,29.8989,29.9892,3298700.0],["2017-03-27",29.5829,29.9892,29.4927,29.8357,3642500.0],["2017-03-28",29.7364,30.1697,29.7364,30.0343,3393400.0],["2017-03-29",29.9621,30.2239,29.7996,30.1246,3229200.0],["2017-03-30",30.1246,30.3232,29.8808,30.1787,2391400.0],["2017-03-31",30.1517,30.2329,30.0072,30.0704,2294700.0],["2017-04-03",30.1426,30.2871,29.9531,30.1246,4068000.0],["2017-04-04",30.0072,30.1426,29.9079,30.0524,2532300.0],["2017-04-05",30.1968,30.594,29.9711,29.9982,4097300.0],["2017-04-06",29.9711,30.2058,29.8538,30.0524,2568300.0],["2017-04-07",30.0163,30.1065,29.8447,29.8989,2001100.0],["2017-04-10",29.8989,30.3412,29.8267,29.9621,2193100.0],["2017-04-11",29.9802,30.4676,29.8628,30.4586,3367200.0],["2017-04-12",30.4225,30.4406,30.0704,30.1878,2165500.0],["2017-04-13",30.1968,30.585,30.1517,30.4135,3440600.0],["2017-04-17",30.5218,30.9009,30.4857,30.8377,4346300.0],["2017-04-18",30.6843,31.0725,30.5128,30.9461,4048900.0],["2017-04-19",31.0454,31.1808,30.5579,30.6482,5039100.0],["2017-04-20",30.4766,31.0002,29.5017,29.8808,9944600.0],["2017-04-21",29.8357,30.0343,29.4475,29.6732,6532000.0],["2017-04-24",30.0343,30.0704,29.3663,29.8357,5242000.0],["2017-04-25",29.6552,29.6822,28.8698,29.4746,7898000.0],["2017-04-26",29.4656,29.9621,29.2489,29.7815,5159500.0],["2017-04-27",29.8267,30.1065,29.61,30.0163,3391200.0],["2017-04-28",29.9531,30.0163,29.3121,29.6913,3273400.0],["2017-05-01",29.7996,29.9531,29.4746,29.5649,3109700.0],["2017-05-02",29.5739,29.6281,29.1045,29.1406,4297700.0],["2017-05-03",29.1496,29.5481,29.1496,29.3217,5229500.0],["2017-05-04",29.3036,29.5662,29.3036,29.4394,2441900.0],["2017-05-05",29.5571,29.5934,29.2764,29.5209,2960700.0],["2017-05-08",29.4304,29.7292,29.3941,29.5752,2012700.0],["2017-05-09",29.6386,30.1458,29.5571,30.0733,3123000.0],["2017-05-10",30.0099,30.2454,29.9013,30.028,2368700.0],["2017-05-11",29.9647,30.191,29.7383,30.1095,2536400.0],["2017-05-12",30.1005,30.1186,29.856,29.9465,1469800.0],["2017-05-15",30.019,30.4174,29.9375,30.2906,5886900.0],["2017-05-16",30.4355,30.4446,30.0552,30.3903,2283800.0],["2017-05-17",30.3903,30.3903,29.7473,29.7564,2958700.0],["2017-05-18",29.7564,30.2001,29.4847,30.1095,1988400.0],["2017-05-19",30.2001,30.7344,30.1095,30.5985,2382300.0],["2017-05-22",30.6891,30.8611,30.517,30.7072,3273200.0],["2017-05-23",30.8792,31.1419,30.1276,30.2182,3317800.0],["2017-05-24",30.1276,30.4355,29.8741,30.4265,2865400.0],["2017-05-25",30.5351,30.5714,29.9013,30.0824,2570500.0],["2017-05-26",30.0371,30.1367,29.9013,29.9828,2343900.0],["2017-05-30",29.9375,30.0099,29.5662,29.8198,2026800.0],["2017-05-31",29.9737,30.0009,29.4032,29.6024,3070400.0],["2017-06-01",29.6658,29.9828,29.4575,29.9737,3141600.0],["2017-06-02",29.9737,30.6981,29.9646,30.5985,3018000.0],["2017-06-05",30.5623,30.68,30.028,30.1457,3326700.0],["2017-06-06",29.9737,30.191,29.7835,30.0733,3138500.0],["2017-06-07",30.0733,30.6981,30.0552,30.517,8315200.0],["2017-06-08",30.517,30.7525,30.2544,30.3721,4588200.0],["2017-06-09",30.4446,30.6257,30.1095,30.4446,3401600.0],["2017-06-12",30.4084,30.7434,30.182,30.2363,3632800.0],["2017-06-13",30.2906,30.9607,30.1639,30.7706,3603400.0],["2017-06-14",30.8792,31.6399,30.6438,31.1237,6314000.0],["2017-06-15",30.8973,31.1418,30.5532,30.6257,5598400.0],["2017-06-16",30.5261,30.5532,30.1276,30.4717,3902000.0],["2017-06-19",30.5533,30.834,30.4446,30.6529,2906900.0],["2017-06-20",31.3501,31.5494,30.8521,30.9426,4682400.0],["2017-06-21",30.5804,31.0604,30.345,30.7615,3145000.0],["2017-06-22",30.5804,30.6257,30.2997,30.3088,2033400.0],["2017-06-23",30.5895,30.9155,30.354,30.68,3641100.0],["2017-06-26",30.7253,30.8068,30.5623,30.7434,1409900.0],["2017-06-27",30.7434,31.006,30.4718,30.5804,2530100.0],["2017-06-28",30.8068,31.2686,30.5623,31.0332,3428500.0],["2017-06-29",30.9789,30.9789,30.4084,30.5985,2929700.0],["2017-06-30",30.7706,31.5856,30.7706,31.3049,3967100.0],["2017-07-03",31.6037,31.6037,31.0966,31.1147,1268500.0],["2017-07-05",31.1781,31.3954,30.843,31.3592,2742800.0],["2017-07-06",31.2777,31.3501,31.0694,31.2324,6048900.0],["2017-07-07",31.3501,32.6451,31.3501,32.4096,7295700.0],["2017-07-10",32.5002,33.8947,32.3825,33.6593,15457300.0],["2017-07-11",33.4148,33.5687,32.9167,33.4872,7934900.0],["2017-07-12",33.7408,33.9038,32.7809,33.125,4591000.0],["2017-07-13",33.2156,33.4872,32.962,33.0526,3770400.0],["2017-07-14",33.125,33.5506,33.0979,33.2337,2422000.0],["2017-07-17",33.288,33.5687,33.1341,33.2156,1886900.0],["2017-07-18",33.125,33.2699,32.5183,32.9711,4026000.0],["2017-07-19",33.0435,33.3695,32.9167,33.1793,2618900.0],["2017-07-20",33.1703,33.2065,32.6179,32.8986,3110300.0],["2017-07-21",32.8715,33.5597,32.8715,33.1522,2650100.0],["2017-07-24",33.0797,33.1794,32.8171,33.1069,2113800.0],["2017-07-25",33.1884,33.6774,33.0707,33.5054,4532700.0],["2017-07-26",33.2971,33.2971,32.1923,32.8624,4902600.0],["2017-07-27",32.9349,32.9892,32.5636,32.6632,4719700.0],["2017-07-28",32.6632,32.8533,32.1198,32.464,3593800.0],["2017-07-31",32.5364,32.7447,32.1017,32.3191,3896300.0],["2017-08-01",32.3825,32.8352,32.1742,32.6722,3588300.0],["2017-08-02",32.7809,33.125,32.4911,33.0073,4164400.0],["2017-08-03",32.9167,32.9711,32.4368,32.8986,5040500.0],["2017-08-04",32.9982,33.288,32.9439,33.1341,2346600.0],["2017-08-07",33.1885,33.2703,32.9343,33.0614,2810300.0],["2017-08-08",33.0523,33.1886,32.8072,32.9161,3885000.0],["2017-08-09",32.8889,33.1886,32.6891,33.0251,3948400.0],["2017-08-10",32.8617,32.9615,32.5711,32.5893,2472400.0],["2017-08-11",32.5348,32.8707,32.3895,32.7709,1877800.0],["2017-08-14",32.9616,33.4156,32.8072,33.2521,2064900.0],["2017-08-15",33.2794,33.5881,33.0069,33.3974,2678600.0],["2017-08-16",33.4882,33.579,33.1885,33.4428,1603100.0],["2017-08-17",33.3611,33.4973,32.7164,32.7345,2243400.0],["2017-08-18",32.5529,32.6891,32.3532,32.4076,2609100.0],["2017-08-21",32.3804,32.6619,32.2351,32.4894,1921700.0],["2017-08-22",32.444,32.5257,32.0535,32.2987,2681300.0],["2017-08-23",32.1897,32.453,31.9445,32.1806,3306500.0],["2017-08-24",32.2987,32.4076,32.0898,32.1262,3198500.0],["2017-08-25",32.3259,32.6437,32.1443,32.4894,2993900.0],["2017-08-28",32.5166,32.6437,31.9445,32.0626,3213200.0],["2017-08-29",31.7902,32.2351,31.7357,32.0354,3194200.0],["2017-08-30",32.0263,32.3804,31.8174,32.1806,2878300.0],["2017-08-31",32.2987,32.898,32.217,32.8253,3532700.0],["2017-09-01",32.9252,33.1159,32.7709,32.9071,1596800.0],["2017-09-05",32.8526,32.9343,32.0444,32.4258,2550000.0],["2017-09-06",32.4894,32.7981,32.1716,32.7799,4399200.0],["2017-09-07",32.898,32.898,32.5257,32.6619,3547100.0],["2017-09-08",32.6165,33.125,32.4621,32.9161,3741400.0],["2017-09-11",33.0705,33.6789,32.8707,33.5336,4833100.0],["2017-09-12",33.5972,34.3054,33.5064,34.2691,4650000.0],["2017-09-13",34.1874,34.2146,33.0433,33.7424,7766300.0],["2017-09-14",33.5245,34.033,33.2612,33.8968,5949100.0],["2017-09-15",33.806,33.9422,33.4973,33.7515,5452100.0],["2017-09-18",33.7879,34.1692,33.7334,34.0421,4623500.0],["2017-09-19",33.9785,34.3054,33.9331,34.1147,4713000.0],["2017-09-20",34.1057,34.1511,33.4065,33.6426,4139400.0],["2017-09-21",33.6335,33.7334,33.3157,33.47,2653200.0],["2017-09-22",33.4882,33.7152,33.3429,33.5064,3201200.0],["2017-09-25",33.3247,33.7334,33.1976,33.6698,3074400.0],["2017-09-26",33.7788,34.1511,33.7515,33.9967,3708300.0],["2017-09-27",34.2146,34.705,33.8968,34.6414,7984900.0],["2017-09-28",34.596,35.4223,34.5234,35.3951,9560600.0],["2017-09-29",35.6766,36.3303,35.504,36.2577,9041700.0],["2017-10-02",36.6572,36.6572,36.0488,36.3031,6194700.0],["2017-10-03",36.4484,36.9024,36.176,36.5664,7443100.0],["2017-10-04",36.6391,37.0931,36.4575,37.084,4156600.0],["2017-10-05",37.0568,37.2838,36.7934,36.8842,3681500.0],["2017-10-06",36.966,37.5017,36.9115,37.3019,4131700.0],["2017-10-09",37.3019,37.6379,37.193,37.4381,3540600.0],["2017-10-10",37.5562,37.6924,37.0568,37.4835,2726100.0],["2017-10-11",37.4563,37.7469,37.3746,37.6651,2005000.0],["2017-10-12",37.5562,37.7196,37.4654,37.4835,2865300.0],["2017-10-13",37.5471,37.6924,37.4563,37.538,2126200.0],["2017-10-16",37.6833,37.7832,37.4563,37.5653,1818600.0],["2017-10-17",37.5743,37.8104,37.2202,37.6742,2979900.0],["2017-10-18",37.6742,37.7741,37.2928,37.6924,3648700.0],["2017-10-19",37.5925,38.6731,37.4563,38.6186,4084000.0],["2017-10-20",38.7729,39.0817,38.7003,38.7457,3634200.0],["2017-10-23",39.0908,39.4721,38.891,38.9273,3926300.0],["2017-10-24",39.1089,39.454,38.9364,39.3359,3796400.0],["2017-10-25",39.6356,39.7899,38.9727,39.2814,3428300.0],["2017-10-26",39.5902,40.0079,39.3359,39.9534,3086700.0],["2017-10-27",39.9715,40.3166,39.6901,40.2258,2482400.0],["2017-10-30",40.1531,40.48,39.7082,40.2349,3827800.0],["2017-10-31",40.2712,40.471,40.0533,40.1441,4224500.0],["2017-11-01",40.3711,40.7888,40.2893,40.6162,3436800.0],["2017-11-02",40.6344,40.7434,39.1362,40.5254,6204000.0],["2017-11-03",40.4891,40.7797,40.2349,40.2439,3547700.0],["2017-11-06",40.362,40.8523,40.1986,40.7161,3484300.0],["2017-11-07",40.8251,41.3154,40.6707,40.816,3783100.0],["2017-11-08",40.6253,41.5697,40.5255,41.2337,5728900.0],["2017-11-09",40.4982,42.4777,40.2349,41.7604,9955800.0],["2017-11-10",42.4959,42.4959,41.3427,41.7694,8271800.0],["2017-11-13",41.6968,42.9408,41.5969,42.7592,5762300.0],["2017-11-14",42.5504,43.5038,42.287,43.2586,4560800.0],["2017-11-15",43.1043,43.4039,42.6139,43.1587,3473700.0],["2017-11-16",43.2041,43.4947,43.0225,43.1497,4211100.0],["2017-11-17",43.0679,43.867,43.0498,43.7036,3078600.0],["2017-11-20",43.7762,44.1031,43.5764,43.7671,4630800.0],["2017-11-21",44.2575,44.9839,44.1576,44.8114,5487100.0],["2017-11-22",44.766,45.1019,44.4935,45.0202,4039800.0],["2017-11-24",45.0565,45.4561,45.002,45.4016,1366400.0],["2017-11-27",45.4016,45.4016,44.8477,44.9203,3753900.0],["2017-11-28",44.9839,45.5287,44.7296,45.5014,5216500.0],["2017-11-29",45.5014,46.2642,45.2109,46.0009,4073700.0],["2017-11-30",46.1784,46.9066,46.0054,46.4242,4194200.0],["2017-12-01",46.3786,46.6153,44.7583,45.9053,4203700.0],["2017-12-04",46.761,46.852,45.9963,46.0418,4122300.0],["2017-12-05",45.1953,46.2421,44.8312,45.7323,4400300.0],["2017-12-06",45.5321,46.0236,45.168,45.2499,4999100.0],["2017-12-07",45.6595,46.2057,44.9768,45.6595,3927600.0],["2017-12-08",45.3773,46.3695,45.3773,46.2239,3109000.0],["2017-12-11",46.2512,46.4059,45.7414,45.9417,3459600.0],["2017-12-12",45.4775,46.3149,45.3773,45.5139,3755400.0],["2017-12-13",45.705,45.8234,45.3227,45.3409,3685500.0],["2017-12-14",45.5685,46.2967,45.3773,45.8234,3708200.0],["2017-12-15",45.9508,46.2512,45.8143,46.0418,6087800.0],["2017-12-18",46.5243,46.9885,46.4788,46.8338,2893600.0],["2017-12-19",46.9521,47.1433,46.2057,46.2421,3101600.0],["2017-12-20",46.406,46.6517,46.0054,46.2239,3941400.0],["2017-12-21",46.2603,46.6244,46.1875,46.3604,2735600.0],["2017-12-22",46.4606,46.6972,46.2421,46.2694,2360800.0],["2017-12-26",46.2967,46.4697,46.233,46.3968,1178200.0],["2017-12-27",46.4333,46.7154,46.3149,46.4424,2596400.0],["2017-12-28",46.5061,46.7701,46.415,46.7336,1453400.0],["2017-12-29",46.8975,47.1797,46.4242,46.4879,1926800.0],["2018-01-02",46.7609,46.852,45.878,46.4788,3356400.0],["2018-01-03",46.679,48.2265,46.679,48.1173,4104500.0],["2018-01-04",48.3175,48.536,47.0431,47.3981,3087000.0],["2018-01-05",47.6986,47.7987,47.2798,47.7805,2732500.0],["2018-01-08",47.9352,48.4177,47.8078,48.1264,3389100.0],["2018-01-09",48.2447,48.4632,47.653,48.09,3474000.0],["2018-01-10",47.8715,47.8715,46.2785,46.3968,4583900.0],["2018-01-11",46.8338,47.5984,46.7063,47.3708,4170700.0],["2018-01-12",47.5529,47.6712,47.0705,47.2525,1781100.0],["2018-01-16",47.3344,47.3891,46.2512,46.2694,2336100.0],["2018-01-17",46.6244,47.4801,46.4606,47.4255,2935800.0],["2018-01-18",47.5711,47.7441,46.2876,46.3695,3931900.0],["2018-01-19",46.6153,46.8975,46.142,46.8611,3502900.0],["2018-01-22",47.0886,47.7076,46.5425,47.6712,4770800.0],["2018-01-23",47.8078,47.9079,47.1251,47.6803,3872300.0],["2018-01-24",47.6985,48.008,46.7974,47.1979,3310700.0],["2018-01-25",47.2525,47.2889,45.3591,45.8325,7394200.0],["2018-01-26",46.1329,46.4333,45.5503,45.8325,4982600.0],["2018-01-29",45.5776,45.7414,43.8572,43.9846,9399900.0],["2018-01-30",43.5022,44.3487,42.9105,44.1758,8820300.0],["2018-01-31",45.9781,46.6426,44.0392,44.6491,10727100.0],["2018-02-01",44.112,44.8585,43.5204,43.7661,6072700.0],["2018-02-02",43.3201,43.4202,42.0366,42.2096,7556700.0],["2018-02-05",41.6361,42.6647,40.4163,40.7258,7225400.0],["2018-02-06",39.9976,42.155,39.5151,41.9729,8093200.0],["2018-02-07",41.8728,43.1745,41.7544,42.1367,8490300.0],["2018-02-08",42.1367,42.3279,40.5438,40.5529,6733800.0],["2018-02-09",40.9807,41.272,39.6972,40.125,9567400.0],["2018-02-12",40.653,41.1445,40.1432,40.8168,7880100.0],["2018-02-13",40.7531,41.0899,40.389,40.8259,5842400.0],["2018-02-14",40.5711,41.6361,40.4892,41.3448,5377600.0],["2018-02-15",41.7817,41.7817,40.6257,41.0626,7143500.0],["2018-02-16",41.1172,41.9274,41.0899,41.4813,6271700.0],["2018-02-20",41.4722,41.7271,40.8988,41.1081,5088400.0],["2018-02-21",41.1628,42.3006,40.8715,40.8988,5067200.0],["2018-02-22",41.0129,41.1407,40.31,40.4013,3527200.0],["2018-02-23",40.4469,40.6112,39.7167,40.593,3901200.0],["2018-02-26",40.8668,40.9307,39.8992,40.4378,4796000.0],["2018-02-27",40.5747,41.2411,39.5615,39.5706,4954100.0],["2018-02-28",39.6254,39.8353,38.247,38.247,9253700.0],["2018-03-01",38.4661,38.7947,37.818,38.5939,9601400.0],["2018-03-02",38.1923,38.4935,37.7359,38.384,4976000.0],["2018-03-05",38.1649,38.9043,38.101,38.5391,4592900.0],["2018-03-06",38.7947,39.6893,38.3383,39.6528,5429300.0],["2018-03-07",39.6436,39.9996,39.2785,39.6619,3937200.0],["2018-03-08",39.7806,39.7988,38.9864,39.7897,4176300.0],["2018-03-09",40.0179,40.0635,39.2694,39.9814,2777500.0],["2018-03-12",40.0544,40.6204,39.9449,40.4743,2671800.0],["2018-03-13",40.7116,41.2593,40.7025,40.8577,5324400.0],["2018-03-14",41.1498,41.1498,40.3465,40.52,4958000.0],["2018-03-15",40.5199,40.6386,39.4428,39.6619,2973100.0],["2018-03-16",39.598,40.1366,39.4611,39.9449,3355400.0],["2018-03-19",39.8171,39.8719,39.1142,39.7441,2527900.0],["2018-03-20",39.7806,40.0727,39.3881,39.4155,1316600.0],["2018-03-21",39.7075,40.7664,39.5067,40.5656,4966200.0],["2018-03-22",40.1548,40.7847,39.6619,39.7623,3395500.0],["2018-03-23",40.2096,40.7208,39.4337,39.525,3678400.0],["2018-03-26",40.739,40.9855,39.9905,40.7847,4414300.0],["2018-03-27",40.8029,41.0037,39.6071,39.954,4228500.0],["2018-03-28",39.9996,40.2278,39.2603,39.5067,3117300.0],["2018-03-29",39.6984,40.2005,39.5158,40.0179,3396100.0],["2018-04-02",39.8171,39.8627,38.028,38.6213,4287900.0],["2018-04-03",38.7673,39.2238,38.1101,39.1416,4451600.0],["2018-04-04",38.7491,41.8892,38.7491,41.6518,6552600.0],["2018-04-05",41.88,42.9024,41.7796,42.5008,4682900.0],["2018-04-06",42.2999,42.8568,40.8851,41.3962,3366500.0],["2018-04-09",41.5514,41.8527,41.022,41.1498,2323500.0],["2018-04-10",41.6518,41.9622,41.1315,41.378,3791800.0],["2018-04-11",41.0768,41.451,40.5017,40.6386,2829800.0],["2018-04-12",40.8212,40.8577,39.9814,40.3648,3866700.0],["2018-04-13",40.6477,40.9855,40.1731,40.6021,4194200.0],["2018-04-16",40.8942,41.2959,40.52,40.8851,2311000.0],["2018-04-17",41.2959,41.6245,41.0859,41.4693,3840800.0],["2018-04-18",41.661,42.0352,41.2867,41.5971,3197400.0],["2018-04-19",41.4693,41.4693,39.0594,39.9449,7345400.0],["2018-04-20",39.9449,40.3556,39.2055,39.2603,4846100.0],["2018-04-23",39.3242,39.7897,38.9043,39.6802,3949900.0],["2018-04-24",40.2735,41.0037,39.6436,39.9266,5673600.0],["2018-04-25",39.9358,41.2137,39.671,41.0129,6302000.0],["2018-04-26",41.3232,41.9896,39.2055,41.5058,7143400.0],["2018-04-27",41.5606,42.2452,41.0494,41.1954,4014900.0],["2018-04-30",41.1954,41.4328,40.2826,40.2918,3422900.0],["2018-05-01",40.164,40.5747,39.8171,40.383,3406400.0],["2018-05-02",40.3739,40.6934,39.7167,39.8079,3394500.0],["2018-05-03",39.9266,40.6843,39.2968,40.52,6870100.0],["2018-05-04",40.3009,40.9764,39.9631,40.812,2165900.0],["2018-05-07",40.9855,41.2685,40.7299,41.0676,2847200.0],["2018-05-08",41.0037,41.3415,40.6204,41.0037,2152300.0],["2018-05-09",40.9855,41.1863,39.4793,39.8262,4168800.0],["2018-05-10",39.9681,40.673,39.9406,40.1603,2533800.0],["2018-05-11",40.0505,40.6455,39.9772,40.1603,2395000.0],["2018-05-14",40.3617,40.4624,39.7392,39.8308,5257300.0],["2018-05-15",39.19,39.2632,36.8739,37.1485,10975700.0],["2018-05-16",37.0204,37.5697,36.5901,37.5056,6701900.0],["2018-05-17",37.4415,38.1006,37.4323,37.8901,4026400.0],["2018-05-18",37.9816,38.4027,37.771,38.302,2952900.0],["2018-05-21",38.5034,38.833,37.9907,38.1006,3883500.0],["2018-05-22",37.7161,37.9358,37.0479,37.414,3744800.0],["2018-05-23",37.2767,38.3936,37.1943,38.0365,3718800.0],["2018-05-24",38.2196,38.7506,37.6795,38.2654,5024800.0],["2018-05-25",38.2288,39.4188,38.2288,39.0527,3126000.0],["2018-05-29",38.6133,39.8949,38.6133,39.3914,4838800.0],["2018-05-30",39.6752,39.785,38.7414,38.8055,4198100.0],["2018-05-31",38.8879,39.1534,38.6132,38.6407,5071500.0],["2018-06-01",38.8513,38.9062,38.3112,38.6407,3009900.0],["2018-06-04",39.0344,39.1717,38.4485,38.5309,3286500.0],["2018-06-05",38.4942,39.1167,38.3661,38.4393,2956600.0],["2018-06-06",38.4302,38.7872,37.707,38.7597,3661400.0],["2018-06-07",38.8787,39.2357,38.5858,38.8513,3059300.0],["2018-06-08",38.8513,40.8652,38.7414,40.4533,6697600.0],["2018-06-11",40.4533,40.8286,39.8491,40.3251,3031400.0],["2018-06-12",40.4167,41.1948,40.3617,41.1216,3612000.0],["2018-06-13",40.792,40.792,38.778,39.4005,7298100.0],["2018-06-14",39.3822,39.6294,38.9886,39.4371,3651900.0],["2018-06-15",39.4188,39.5836,38.4576,39.2174,6097700.0],["2018-06-18",38.9245,39.6569,37.9816,38.3844,5366300.0],["2018-06-19",38.1647,38.7963,37.9908,38.183,3482600.0],["2018-06-20",38.0731,38.4668,37.1028,38.2471,4126300.0],["2018-06-21",38.2562,38.4027,37.7344,37.8168,2634300.0],["2018-06-22",37.826,37.9358,37.0021,37.3042,4283400.0],["2018-06-25",37.0387,37.3133,36.407,36.6725,3906600.0],["2018-06-26",37.6703,38.3295,36.8739,37.0295,4058900.0],["2018-06-27",37.2218,37.3225,36.5352,36.7,4360800.0],["2018-06-28",36.6451,37.0845,36.0043,37.0387,5000400.0],["2018-06-29",37.5971,38.0915,37.3683,37.533,4512700.0],["2018-07-02",37.3316,37.6246,36.9288,37.5971,2965100.0],["2018-07-03",37.7436,38.1189,37.4873,37.6429,1775200.0],["2018-07-05",37.9175,37.9999,37.3774,37.8351,3081300.0],["2018-07-06",37.9175,38.2105,37.4506,37.9175,2569800.0],["2018-07-09",38.1922,38.5675,37.9816,38.2837,3249700.0],["2018-07-10",38.3569,38.5309,37.7894,38.0182,3254300.0],["2018-07-11",37.7619,38.1189,37.6612,37.6795,2255700.0],["2018-07-12",37.8534,38.421,37.1943,38.1372,5003900.0],["2018-07-13",37.9908,38.2105,37.6704,37.9633,3689500.0],["2018-07-16",37.9541,38.5309,37.5147,38.4302,3769600.0],["2018-07-17",38.3752,39.6843,38.3386,39.5653,5072500.0],["2018-07-18",39.1808,39.6752,38.897,39.5928,2918400.0],["2018-07-19",39.547,40.023,39.4188,39.6202,3049800.0],["2018-07-20",39.5287,39.547,38.6865,38.952,2796000.0],["2018-07-23",38.952,39.1076,38.1006,38.3386,4418200.0],["2018-07-24",37.9999,38.4393,36.9105,36.9655,5638800.0],["2018-07-25",36.8281,36.9563,35.3177,36.1965,9116600.0],["2018-07-26",37.8901,40.3984,37.4506,40.1329,13483300.0],["2018-07-27",40.5631,41.1216,39.5012,40.1878,9672900.0],["2018-07-30",40.2794,40.8103,39.9223,40.0047,6048500.0],["2018-07-31",40.261,40.6455,39.8583,40.0047,10402800.0],["2018-08-01",40.2336,40.5448,39.7942,40.1329,6028500.0],["2018-08-02",39.9498,40.4991,39.6019,40.078,4229200.0],["2018-08-03",40.0871,40.316,39.9132,40.078,3184300.0],["2018-08-06",40.0688,40.1329,39.1991,40.078,4925600.0],["2018-08-07",40.1284,40.8078,40.055,40.6609,2865700.0],["2018-08-08",40.6426,40.8445,40.1652,40.4865,2059800.0],["2018-08-09",40.5967,41.7259,40.4957,41.3128,3887300.0],["2018-08-10",41.019,41.4964,40.5875,41.2393,3576800.0],["2018-08-13",41.1934,41.2485,39.6327,39.954,3764600.0],["2018-08-14",39.9357,40.817,39.8806,40.3855,3133900.0],["2018-08-15",40.2478,40.5232,39.697,40.2386,2939300.0],["2018-08-16",40.3855,41.1567,40.2386,40.6885,2584000.0],["2018-08-17",40.615,41.1475,40.5049,40.7436,2898500.0],["2018-08-20",40.8629,41.3954,40.7435,41.1199,3645500.0],["2018-08-21",41.7626,43.0662,41.7626,42.6623,7279200.0],["2018-08-22",42.5613,42.7266,41.8728,41.9554,3281400.0],["2018-08-23",41.8911,41.8911,41.0924,41.2852,2079800.0],["2018-08-24",41.276,41.5606,41.1016,41.276,2140400.0],["2018-08-27",41.3587,41.8452,41.175,41.6616,1945800.0],["2018-08-28",41.6157,41.8636,41.4137,41.6065,2330800.0],["2018-08-29",41.5606,41.8177,41.1016,41.4413,1779400.0],["2018-08-30",41.3586,41.6983,40.7894,40.8721,2079700.0],["2018-08-31",40.8354,41.175,40.5783,40.8629,2600300.0],["2018-09-04",40.8262,41.2209,40.7344,41.019,2035800.0],["2018-09-05",41.0557,41.5882,40.8996,41.4137,2306400.0],["2018-09-06",41.5239,41.9737,40.9914,41.1016,2062100.0],["2018-09-07",40.8262,40.8721,39.2379,39.4674,4901400.0],["2018-09-10",39.5684,39.7796,39.2288,39.3573,2966700.0],["2018-09-11",39.1186,40.1835,38.9717,39.4674,4619100.0],["2018-09-12",39.596,40.0917,39.4307,39.9356,5237100.0],["2018-09-13",40.0183,40.3121,38.2832,39.1645,5446700.0],["2018-09-14",38.9074,39.6235,38.6412,39.4766,3170700.0],["2018-09-17",39.5409,39.6235,39.0084,39.0543,2743700.0],["2018-09-18",39.0543,40.0642,39.0543,39.6419,2387300.0],["2018-09-19",39.5409,39.9816,38.8799,39.1278,2320400.0],["2018-09-20",39.2838,39.4858,38.7238,39.0543,3330000.0],["2018-09-21",39.0176,39.1278,38.2464,38.935,5058400.0],["2018-09-24",38.7789,38.9349,38.4208,38.5126,4805200.0],["2018-09-25",38.7514,39.6235,38.5861,39.4674,4203100.0],["2018-09-26",39.8347,40.0458,38.6412,39.0635,2939200.0],["2018-09-27",38.935,38.9533,38.1546,38.4025,2714700.0],["2018-09-28",38.329,39.192,38.1913,38.7238,3742900.0],["2018-10-01",38.7973,39.293,38.43,38.7605,3064900.0],["2018-10-02",38.7238,39.4124,38.7238,39.1002,3935100.0],["2018-10-03",39.0176,39.3481,37.9435,38.0812,5071300.0],["2018-10-04",38.0077,38.0812,36.6949,37.1815,5878100.0],["2018-10-05",37.2182,37.512,36.1992,36.9611,8087300.0],["2018-10-08",36.6306,37.512,36.5939,37.3192,5072100.0],["2018-10-09",37.1815,37.4202,36.0431,36.1624,5180000.0],["2018-10-10",35.9696,36.3736,35.0699,35.1342,7801300.0],["2018-10-11",35.1434,35.8227,34.7027,34.8129,5898600.0],["2018-10-12",35.2168,35.2536,34.3539,34.5466,4428700.0],["2018-10-15",34.3538,34.8771,34.2253,34.5925,3435700.0],["2018-10-16",34.9598,35.5014,34.5099,35.4831,4648000.0],["2018-10-17",35.1342,35.2076,34.2437,34.6843,6704200.0],["2018-10-18",34.1978,34.8771,34.0142,34.3171,3989000.0],["2018-10-19",34.1794,34.4181,32.7931,32.9768,4972600.0],["2018-10-22",33.0961,33.142,32.022,32.1046,8075600.0],["2018-10-23",31.7833,33.3623,31.5538,32.7564,10296300.0],["2018-10-24",32.7564,33.3623,31.5629,31.5997,7610700.0],["2018-10-25",31.921,32.9676,31.7925,32.7013,6350200.0],["2018-10-26",32.1229,34.0876,31.9302,33.0961,7993100.0],["2018-10-29",33.702,33.7755,31.8108,32.1689,5295000.0],["2018-10-30",32.0679,33.4266,31.7924,33.3807,6062100.0],["2018-10-31",33.6194,33.7938,32.6922,33.0135,5675100.0],["2018-11-01",33.0961,34.3079,32.8207,33.9407,6087900.0],["2018-11-02",34.2437,34.2437,32.5728,33.1328,5086400.0],["2018-11-05",33.1328,34.3263,33.0869,34.2988,5551300.0],["2018-11-06",34.2804,34.5191,33.8489,34.4181,3696300.0],["2018-11-07",34.7303,34.8221,33.7663,34.5099,5375600.0],["2018-11-08",32.1689,33.2614,30.9387,31.416,12309400.0],["2018-11-09",31.2967,32.1689,31.1682,31.5813,8825300.0],["2018-11-12",31.1957,31.6639,31.0029,31.1131,6772300.0],["2018-11-13",31.2783,32.0495,31.0764,31.8475,7578300.0],["2018-11-14",32.2148,32.6095,31.462,31.6547,5582600.0],["2018-11-15",30.9295,31.1773,29.8645,30.8285,9570800.0],["2018-11-16",30.7275,32.0587,30.654,31.9301,4968000.0],["2018-11-19",31.7282,32.2698,31.1957,32.0954,7941600.0],["2018-11-20",31.4252,32.3984,31.4161,32.0036,7180900.0],["2018-11-21",32.123,33.0594,31.7465,32.8666,7050400.0],["2018-11-23",32.7283,33.346,32.6269,33.0141,2377200.0],["2018-11-26",33.2261,33.5488,32.8113,33.2999,7857400.0],["2018-11-27",33.0141,33.7885,33.0141,33.4658,4578700.0],["2018-11-28",33.6134,34.4062,32.4517,34.4062,5350700.0],["2018-11-29",34.3324,34.775,34.1112,34.4339,5969500.0],["2018-11-30",34.3878,34.5721,33.9544,34.314,5027900.0],["2018-12-03",34.7197,35.1345,33.8623,35.0239,4057300.0],["2018-12-04",34.5445,34.8118,33.4197,33.4474,7758800.0],["2018-12-06",33.1339,34.1757,33.0971,34.0743,4474900.0],["2018-12-07",34.1112,34.8579,33.5857,33.6133,3591600.0],["2018-12-10",33.6133,34.0743,32.968,33.1155,3576700.0],["2018-12-11",33.5765,33.724,32.8666,32.9495,2998500.0],["2018-12-12",33.2814,33.6687,32.8297,33.1616,3102100.0],["2018-12-13",33.2722,33.6318,33.0786,33.263,2901300.0],["2018-12-14",32.8482,33.7609,32.6085,32.7283,5763600.0],["2018-12-17",32.5347,33.18,32.3872,32.5439,4264600.0],["2018-12-18",33.1339,33.8346,32.8297,33.2261,8140300.0],["2018-12-19",33.346,34.1757,32.7007,32.8574,7630600.0],["2018-12-20",32.7375,33.3921,32.1844,32.3226,6612900.0],["2018-12-21",32.3042,32.8666,30.9859,30.9951,8964100.0],["2018-12-24",30.8384,31.0781,29.8611,30.3866,3037600.0],["2018-12-26",30.5157,31.5667,30.0086,31.5114,4646900.0],["2018-12-27",30.9674,31.8709,30.8476,31.8617,4304100.0],["2018-12-28",31.9354,32.6177,31.4376,31.8893,4254100.0],["2018-12-31",32.0276,32.295,31.0504,31.9539,3171200.0],["2019-01-02",31.4837,32.7836,31.4192,32.5163,4761800.0],["2019-01-03",32.3964,33.0233,31.9078,32.3872,5165400.0],["2019-01-04",32.7836,33.9913,32.6361,33.8807,5266200.0],["2019-01-07",33.9176,35.1437,33.7885,34.4799,7494600.0],["2019-01-08",34.9962,35.0423,34.0006,34.3417,4636700.0],["2019-01-09",35.1345,36.8493,34.3785,36.4897,11907800.0],["2019-01-10",36.2961,36.5358,35.6416,36.0564,7247400.0],["2019-01-11",36.0564,36.9968,35.8075,36.5082,5860600.0],["2019-01-14",36.2316,36.3422,35.3742,35.4203,8318100.0],["2019-01-15",35.5033,35.9643,35.0423,35.4756,4851900.0],["2019-01-16",35.4295,35.5217,34.7289,34.8948,4578400.0],["2019-01-17",34.5537,34.9962,34.397,34.6736,4774000.0],["2019-01-18",34.7658,34.858,34.1388,34.2771,5066900.0],["2019-01-22",34.1112,34.2218,33.3829,33.5765,4879900.0],["2019-01-23",34.2402,34.7196,33.8438,34.3878,6363000.0],["2019-01-24",34.397,35.4664,34.3509,35.3097,9170400.0],["2019-01-25",35.5586,36.1486,33.5672,34.3878,15999000.0],["2019-01-28",33.6779,34.5353,33.346,33.5488,10157000.0],["2019-01-29",33.0694,33.8715,32.2305,33.8162,12026700.0],["2019-01-30",33.8346,34.7012,33.2353,34.6551,8642200.0],["2019-01-31",34.7104,35.9458,34.1112,35.448,11125200.0],["2019-02-01",35.5402,36.1394,34.987,35.0239,8083000.0],["2019-02-04",34.9409,35.2267,34.5537,34.7842,4819900.0],["2019-02-05",34.7565,35.4295,34.6736,35.3558,4130200.0],["2019-02-06",35.2267,35.3373,34.397,34.5998,6524300.0],["2019-02-07",34.3878,35.4664,34.3878,35.448,7052300.0],["2019-02-08",35.1425,35.4017,34.3929,34.9112,4938500.0],["2019-02-11",34.8464,35.0222,34.4576,34.9482,3668300.0],["2019-02-12",35.4017,37.6415,35.2444,37.586,10439700.0],["2019-02-13",37.6878,38.0765,36.4661,37.1787,8436200.0],["2019-02-14",36.6882,37.1232,36.1699,36.8363,7736000.0],["2019-02-15",36.9473,37.225,36.6141,36.9936,7585400.0],["2019-02-19",37.0214,37.8173,36.827,37.4194,5214300.0],["2019-02-20",37.2435,37.5027,36.6141,36.9011,4491500.0],["2019-02-21",36.4198,37.2805,36.281,37.2713,4712500.0],["2019-02-22",37.4749,37.9839,37.1787,37.7988,5142500.0],["2019-02-25",37.9932,38.3912,37.6322,37.7526,8061600.0],["2019-02-26",37.4749,38.0672,37.0862,37.5767,4340000.0],["2019-02-27",37.6045,37.6878,36.6327,37.0584,5262200.0],["2019-02-28",36.6234,37.1695,35.9107,35.994,7972900.0],["2019-03-01",36.2532,36.355,34.9945,35.8922,7778300.0],["2019-03-04",36.1329,37.0677,36.0681,37.0121,8170300.0],["2019-03-05",37.0121,37.0214,35.957,36.2347,6496200.0],["2019-03-06",36.1977,36.4568,35.9107,36.2347,4687700.0],["2019-03-07",36.4105,37.586,36.392,37.5397,7782800.0],["2019-03-08",37.3361,37.9192,37.1047,37.3916,6110300.0],["2019-03-11",37.3731,38.1691,37.2805,38.0395,4606000.0],["2019-03-12",38.1783,38.3819,37.7618,38.3171,4085200.0],["2019-03-13",38.3171,38.6596,37.8729,37.9006,4468500.0],["2019-03-14",37.8173,37.9839,37.5397,37.7618,4036000.0],["2019-03-15",38.0395,38.4374,37.6785,37.7248,4179300.0],["2019-03-18",37.6415,37.9469,37.2805,37.4471,3598600.0],["2019-03-19",37.4471,37.6322,36.5401,36.6327,4494800.0],["2019-03-20",36.5216,36.9288,35.522,36.2902,7140400.0],["2019-03-21",36.4661,37.7988,36.3735,37.5212,7053600.0],["2019-03-22",37.4564,38.3541,37.2805,37.8821,5385600.0],["2019-03-25",37.7526,39.1038,37.7526,38.8354,8424000.0],["2019-03-26",38.7984,38.9095,37.8544,38.493,5675300.0],["2019-03-27",39.002,40.1312,38.7891,39.3722,6669400.0],["2019-03-28",39.3815,39.5573,38.2709,38.567,4367400.0],["2019-03-29",38.7336,39.1686,38.2431,38.2986,7049100.0],["2019-04-01",38.4745,38.7336,37.8451,38.604,5622900.0],["2019-04-02",38.6226,38.7336,38.2986,38.5948,3603800.0],["2019-04-03",38.8725,39.3908,38.5485,38.7706,4155400.0],["2019-04-04",38.6226,39.798,38.6226,39.6221,5879000.0],["2019-04-05",39.761,40.3533,39.5851,40.307,5736400.0],["2019-04-08",40.2423,40.5384,40.0294,40.4459,3187100.0],["2019-04-09",40.2793,40.5384,40.0201,40.1682,3837300.0],["2019-04-10",40.2978,40.7235,40.2793,40.6587,3492800.0],["2019-04-11",40.5384,41.612,40.4088,41.5102,6245400.0],["2019-04-12",41.5935,42.0193,41.3621,41.973,10711900.0],["2019-04-15",42.1766,42.2784,41.7694,42.0378,7150100.0],["2019-04-16",42.1859,42.445,42.0655,42.2877,6132900.0],["2019-04-17",42.2229,42.5283,42.0841,42.3617,5424400.0],["2019-04-18",42.3895,43.0466,42.2044,42.9633,7803400.0],["2019-04-22",42.5746,42.8985,41.8342,42.2599,5696300.0],["2019-04-23",42.6857,43.1484,42.3987,42.9448,5908700.0],["2019-04-24",42.9633,43.5186,42.7319,43.1947,5190500.0],["2019-04-25",40.6495,41.612,40.3903,41.14,9968900.0],["2019-04-26",40.9919,41.029,40.4088,40.7235,5502000.0],["2019-04-29",40.6032,40.8531,40.3255,40.6772,2931100.0],["2019-04-30",40.7513,41.2141,40.4736,41.0104,3827700.0],["2019-05-01",41.2881,42.2321,40.9919,41.0475,3982400.0],["2019-05-02",41.066,41.7786,40.6402,41.0752,4019800.0],["2019-05-03",41.2881,41.4547,40.7976,40.8438,3625600.0],["2019-05-06",40.3163,40.8438,40.0664,40.8438,3530200.0],["2019-05-07",40.6865,40.8161,40.1034,40.4921,2771700.0],["2019-05-08",40.5106,40.6587,39.9923,40.0109,1989000.0],["2019-05-09",39.9276,40.4273,39.3537,40.3718,2727300.0],["2019-05-10",40.1954,40.6133,39.7681,40.4183,2427100.0],["2019-05-13",39.861,40.2418,39.5638,40.1489,2919800.0],["2019-05-14",40.1304,41.3006,40.0932,40.8455,4342300.0],["2019-05-15",40.6411,41.0962,40.4368,40.9105,3396700.0],["2019-05-16",41.2262,41.9042,41.0962,41.7556,4488900.0],["2019-05-17",41.3377,42.0807,41.3284,41.3656,3616200.0],["2019-05-20",41.2355,41.5513,40.1768,40.2697,4117800.0],["2019-05-21",40.2696,40.8269,40.0932,40.6783,3155500.0],["2019-05-22",40.0653,41.0498,40.0653,40.6412,4597900.0],["2019-05-23",40.4368,41.217,40.2325,40.5111,4316800.0],["2019-05-24",40.669,41.4956,40.6597,41.4491,2661500.0],["2019-05-28",41.4863,41.6906,40.9662,40.9662,3204300.0],["2019-05-29",40.8826,40.8826,40.0839,40.3811,4599100.0],["2019-05-30",40.3068,41.1055,40.2511,40.8269,2894400.0],["2019-05-31",40.5761,40.6969,39.3502,39.7124,4806900.0],["2019-06-03",39.6474,40.5947,39.5174,40.1861,3647700.0],["2019-06-04",40.604,41.3098,40.3718,41.2448,3368900.0],["2019-06-05",41.5049,41.6256,40.8269,41.4491,2660400.0],["2019-06-06",41.6256,42.3686,41.5699,41.9507,2189100.0],["2019-06-07",42.0157,42.8515,41.9414,42.35,2693100.0],["2019-06-10",42.5265,42.9165,41.8671,42.2479,2002500.0],["2019-06-11",42.4615,42.4615,41.1798,41.672,3120500.0],["2019-06-12",41.7278,42.3593,41.6906,41.8299,3689500.0],["2019-06-13",42.0435,42.5636,41.8949,42.22,3765400.0],["2019-06-14",42.1271,42.7958,41.8299,42.6844,2816500.0],["2019-06-17",42.7122,42.8144,42.0528,42.6844,2314400.0],["2019-06-18",42.8051,43.158,42.09,42.5729,2524500.0],["2019-06-19",42.3872,42.4986,40.7619,41.6535,5037700.0],["2019-06-20",42.2943,42.7122,41.7556,42.4336,3763800.0],["2019-06-21",42.4057,42.4057,41.3098,41.477,4407500.0],["2019-06-24",41.5792,42.0157,41.0405,41.1241,3859800.0],["2019-06-25",41.9878,42.0714,39.0623,39.536,8529100.0],["2019-06-26",39.4152,39.5174,38.4586,39.0623,7103600.0],["2019-06-27",39.666,40.3161,39.2945,40.1396,4364100.0],["2019-06-28",40.0375,40.864,40.0003,40.0561,7192500.0],["2019-07-01",40.6133,40.9848,40.2139,40.5111,5479300.0],["2019-07-02",40.6319,41.0591,40.4368,40.9755,2748500.0],["2019-07-03",40.9941,41.3934,40.8362,41.1891,1312000.0],["2019-07-05",40.8548,40.9755,39.8703,40.3811,2445200.0],["2019-07-08",40.3068,41.0126,40.0932,40.9476,2202200.0],["2019-07-09",40.7805,41.0869,40.5576,40.7805,3432600.0],["2019-07-10",41.3748,41.7278,41.1055,41.477,3482500.0],["2019-07-11",41.6163,41.6999,40.6783,41.2448,2459600.0],["2019-07-12",41.4956,42.5358,41.4677,42.2479,3541000.0],["2019-07-15",42.3129,42.5915,41.8392,41.9971,2563300.0],["2019-07-16",41.8949,42.3593,41.8299,42.2014,3163000.0],["2019-07-17",42.4057,42.7586,41.9228,41.9785,1726000.0],["2019-07-18",41.9878,42.5915,41.5977,42.0157,2561900.0],["2019-07-19",42.1828,42.2943,41.7185,41.7928,2211700.0],["2019-07-22",41.9878,42.0342,41.5234,41.5699,1780400.0],["2019-07-23",41.6535,41.8206,40.0932,40.5018,5319300.0],["2019-07-24",40.4926,41.0219,40.2789,40.7712,2845100.0],["2019-07-25",40.9755,41.6442,40.864,41.3284,5065900.0],["2019-07-26",41.3934,41.6906,41.0312,41.3284,3405900.0],["2019-07-29",41.2727,41.347,40.4925,40.864,3992100.0],["2019-07-30",41.1427,43.4273,40.8269,43.2044,7934300.0],["2019-07-31",43.5388,43.8917,42.0807,42.6565,5713600.0],["2019-08-01",42.9165,44.5975,42.7029,43.6967,7588600.0],["2019-08-02",43.5481,43.9103,43.0837,43.6502,4972200.0],["2019-08-05",43.0837,43.6409,42.1736,42.6565,4853400.0],["2019-08-06",42.7122,43.2509,42.6008,42.963,5287800.0],["2019-08-07",42.5915,44.4954,42.3129,44.4025,6321500.0],["2019-08-08",44.3653,44.9319,44.2725,44.5046,4855700.0],["2019-08-09",44.3835,44.5699,43.9643,44.0016,3071800.0],["2019-08-12",43.8618,43.9643,43.5358,43.778,2690000.0],["2019-08-13",43.9084,44.9053,43.8711,44.6817,7240200.0],["2019-08-14",44.0482,44.4301,43.6196,44.1227,3880200.0],["2019-08-15",44.0761,44.4022,43.6662,43.7593,3492600.0],["2019-08-16",44.0854,44.6071,43.6662,44.486,2697900.0],["2019-08-19",44.7189,45.222,44.5326,44.8773,3283500.0],["2019-08-20",45.1102,46.1537,44.8866,45.5667,4841400.0],["2019-08-21",45.6599,46.2282,45.3711,46.0698,3975900.0],["2019-08-22",46.3586,47.1785,46.0046,46.899,4655000.0],["2019-08-23",46.9456,47.1598,45.6692,45.8462,6304000.0],["2019-08-26",45.7903,46.2375,45.4643,45.8462,4120900.0],["2019-08-27",46.2748,46.2748,45.4177,45.5854,3338200.0],["2019-08-28",45.4829,45.8649,45.1475,45.6506,2501700.0],["2019-08-29",45.9673,46.2468,45.6785,45.9021,3029000.0],["2019-08-30",46.1816,46.1909,45.6878,46.0885,1576700.0],["2019-09-03",45.7903,46.5356,45.7903,46.3866,2377200.0],["2019-09-04",46.5263,47.3182,46.3586,47.048,3430400.0],["2019-09-05",47.3555,47.4114,45.9673,46.545,3909100.0],["2019-09-06",46.7033,47.0853,46.6195,46.7033,2754700.0],["2019-09-09",46.7685,46.8803,46.1723,46.3679,3396400.0],["2019-09-10",45.9953,46.1164,45.1568,46.0512,4099200.0],["2019-09-11",46.3214,46.5915,46.0139,46.0698,5276000.0],["2019-09-12",46.3586,47.1598,46.2934,46.3679,4898400.0],["2019-09-13",46.7965,47.0015,45.6599,46.1071,3623200.0],["2019-09-16",46.0698,46.4239,45.5947,45.6785,5077300.0],["2019-09-17",45.7065,46.5077,45.6878,46.2934,11185500.0],["2019-09-18",46.2655,46.9735,45.8835,46.9176,4714900.0],["2019-09-19",47.3089,47.6257,46.9921,47.3927,4142200.0],["2019-09-20",47.4487,48.2033,47.3928,48.0542,5197700.0],["2019-09-23",47.9797,49.0883,47.9797,48.6318,7215200.0],["2019-09-24",48.6225,48.93,48.2126,48.3803,4090300.0],["2019-09-25",48.5853,49.1629,48.5107,48.93,3900800.0],["2019-09-26",49.3119,49.4331,48.343,48.8275,2071400.0],["2019-09-27",48.9206,48.9393,48.371,48.5759,2212300.0],["2019-09-30",48.6598,49.3213,48.6505,49.107,3412800.0],["2019-10-01",49.0138,49.3399,48.3896,48.4828,3214500.0],["2019-10-02",48.5387,48.7809,47.3741,47.8865,5272300.0],["2019-10-03",47.9797,48.1474,47.1412,47.8306,3730800.0],["2019-10-04",47.989,49.1536,47.9704,48.9486,7354800.0],["2019-10-07",48.8089,49.107,48.5573,48.753,4147500.0],["2019-10-08",48.5294,49.8709,48.4735,49.3026,3979800.0],["2019-10-09",49.6101,49.6566,49.0045,49.0511,3327000.0],["2019-10-10",48.8741,48.9952,48.2219,48.9113,5154100.0],["2019-10-11",49.3119,49.3678,48.3989,48.4362,3206300.0],["2019-10-14",48.6039,49.0324,48.4548,48.7157,1947200.0],["2019-10-15",48.8834,49.1722,48.6971,49.0324,3204400.0],["2019-10-16",49.1256,50.0293,48.8089,50.0014,3638700.0],["2019-10-17",50.5231,50.6908,49.6287,49.8337,3866400.0],["2019-10-18",49.9175,50.3274,49.5821,50.2809,3546100.0],["2019-10-21",50.4579,50.6442,49.4517,49.5355,4397000.0],["2019-10-22",50.1225,50.1225,49.3306,49.6567,7296200.0],["2019-10-23",49.7684,49.8989,49.3585,49.6939,2382500.0],["2019-10-24",49.6939,50.3461,49.5169,50.2902,2099600.0],["2019-10-25",50.2715,50.7001,49.8709,50.0386,2934000.0],["2019-10-28",49.8616,50.0014,48.1846,48.2778,4281600.0],["2019-10-29",48.2033,48.9579,47.8958,48.0356,5218600.0],["2019-10-30",48.0449,48.6877,46.722,48.6225,7431000.0],["2019-10-31",48.6971,49.0697,48.5014,48.7902,5146300.0],["2019-11-01",48.9113,49.6846,48.7809,49.6567,3414400.0],["2019-11-04",49.7032,49.9175,47.3648,47.6536,6209700.0],["2019-11-05",47.6629,47.6629,46.871,47.2437,6937100.0],["2019-11-06",47.3648,48.548,47.2623,48.4921,4830300.0],["2019-11-07",48.4921,48.6691,46.7685,47.5418,4878200.0],["2019-11-08",47.5232,48.017,47.3835,47.6536,3183700.0],["2019-11-11",47.7468,49.0511,47.6722,49.0511,4334000.0],["2019-11-12",51.1659,51.8646,48.2778,50.5603,9582600.0],["2019-11-13",50.5697,51.5479,50.3554,50.6162,9974700.0],["2019-11-14",50.5603,51.3057,50.197,50.551,8772500.0],["2019-11-15",50.8026,50.8305,49.7219,49.843,5933600.0],["2019-11-18",50.0014,51.2125,49.8989,50.8957,5334300.0],["2019-11-19",50.9051,51.0821,50.2156,50.4392,3211300.0],["2019-11-20",50.6908,51.2498,50.4206,50.8398,5287900.0],["2019-11-21",50.8398,51.2684,50.197,50.225,2801000.0],["2019-11-22",50.4672,50.8957,50.2436,50.4113,3934400.0],["2019-11-25",50.4299,51.1007,50.4299,51.0728,3648800.0],["2019-11-26",51.2363,51.8812,51.04,51.7691,6042000.0],["2019-11-27",51.7784,52.1522,51.5541,51.6849,6022600.0],["2019-11-29",51.5074,52.0307,51.4513,51.7317,1853800.0],["2019-12-02",51.6662,51.7223,50.7783,51.2643,3527700.0],["2019-12-03",50.8251,51.3298,50.7783,51.1802,2870400.0],["2019-12-04",51.2176,51.8532,50.9559,51.7223,3853300.0],["2019-12-05",51.6662,52.1616,51.5728,52.1149,4135600.0],["2019-12-06",51.5354,51.8158,50.3297,50.6568,4996400.0],["2019-12-09",50.6568,51.5354,50.498,51.3017,2974000.0],["2019-12-10",51.2083,51.5634,50.8531,51.526,2899900.0],["2019-12-11",51.3485,52.2738,51.2924,52.2551,2366000.0],["2019-12-12",52.0681,52.4513,50.797,50.8064,3674700.0],["2019-12-13",50.7036,51.4887,50.5634,51.227,2928100.0],["2019-12-16",51.2176,51.6569,50.7783,51.1242,4245000.0],["2019-12-17",50.6942,51.4513,50.0026,50.1895,4547700.0],["2019-12-18",50.5914,50.7036,49.0026,49.339,5862700.0],["2019-12-19",49.1895,49.5446,48.3296,48.9278,4699500.0],["2019-12-20",49.0586,50.2176,48.8997,50.1802,5785600.0],["2019-12-23",50.1054,50.3951,49.1895,49.3483,1953400.0],["2019-12-24",49.4792,49.8063,49.3016,49.7222,677500.0],["2019-12-26",49.7316,49.8344,49.2362,49.5446,1146300.0],["2019-12-27",49.6381,49.7222,49.3671,49.4512,1584400.0],["2019-12-30",49.3484,49.3951,48.6661,49.1147,2145500.0],["2019-12-31",49.0119,49.3951,48.9652,49.3016,1702100.0],["2020-01-02",49.4886,49.6381,48.7222,49.1334,3492000.0],["2020-01-03",49.0212,49.7409,48.9745,49.4979,4330400.0],["2020-01-06",49.8718,50.5634,49.7316,49.9185,4305500.0],["2020-01-07",50.4325,50.4793,49.6381,49.7316,4440400.0],["2020-01-08",50.2363,51.1709,49.9933,50.0026,5279600.0],["2020-01-09",50.1054,50.4419,49.4044,49.7876,5505200.0],["2020-01-10",49.6101,50.6288,49.4886,50.255,3681100.0],["2020-01-13",50.1241,50.5073,49.8998,50.068,2383600.0],["2020-01-14",50.068,50.9279,50.0493,50.741,2578700.0],["2020-01-15",50.7596,51.5634,50.7223,51.3485,3846500.0],["2020-01-16",51.4326,51.8345,51.012,51.7597,3461800.0],["2020-01-17",52.0681,52.3952,51.6849,52.0681,4468700.0],["2020-01-21",52.0681,53.2738,52.0121,53.2458,3288800.0],["2020-01-22",53.2458,53.928,53.0495,53.6663,2415400.0],["2020-01-23",53.6944,55.358,53.6663,55.1337,4510100.0],["2020-01-24",55.2178,55.9468,54.2364,54.6851,6602500.0],["2020-01-27",55.2832,56.9656,55.1617,55.7692,7759600.0],["2020-01-28",56.3394,57.732,56.2927,57.3675,6038200.0],["2020-01-29",57.4609,57.6666,55.7038,56.76,3610100.0],["2020-01-30",56.4515,57.1151,56.0777,56.3581,2413000.0],["2020-01-31",56.3207,56.5824,55.1057,55.33,3755700.0],["2020-02-03",55.5169,55.6851,54.7692,54.9001,2832900.0],["2020-02-04",54.9561,55.0589,53.7785,53.9,3994100.0],["2020-02-05",53.7318,55.7879,53.5168,55.7786,3933900.0],["2020-02-06",55.9001,56.8815,55.8721,56.6385,3605000.0],["2020-02-07",57.0931,57.5242,56.8119,56.8962,2423900.0],["2020-02-10",57.1118,57.7492,57.0368,57.6648,4470200.0],["2020-02-11",57.9367,58.2272,57.4305,57.9835,2453100.0],["2020-02-12",57.4118,57.8992,57.2524,57.7398,2463900.0],["2020-02-13",57.7305,58.1616,57.6273,57.8054,5426400.0],["2020-02-14",58.1616,58.1991,57.543,57.9367,2252000.0],["2020-02-18",58.0679,58.6209,57.7773,57.9554,2548100.0],["2020-02-19",58.2366,58.5366,57.9179,58.0023,3295900.0],["2020-02-20",57.9929,58.3678,57.3368,58.1616,3685100.0],["2020-02-21",58.2366,58.6022,57.7867,58.0023,3450500.0],["2020-02-24",57.2618,57.6742,56.6431,56.6431,2415300.0],["2020-02-25",56.7275,56.8306,54.2436,54.4498,4366800.0],["2020-02-26",53.4843,54.3467,52.7345,53.025,5325100.0],["2020-02-27",52.2377,53.9717,51.7128,52.3595,7207300.0],["2020-02-28",51.1691,51.3191,48.7883,49.9318,8170400.0],["2020-03-02",50.4474,51.6565,49.8287,51.3941,8169200.0],["2020-03-03",51.6472,53.6531,51.1222,52.1064,6180700.0],["2020-03-04",53.1281,54.9185,52.7907,54.8903,6693600.0],["2020-03-05",53.803,54.7404,52.8938,53.1563,4097600.0],["2020-03-06",51.2816,51.6753,49.8287,51.366,6155100.0],["2020-03-09",48.0384,48.329,45.442,46.0419,5103900.0],["2020-03-10",47.2511,47.9541,44.7484,47.7947,7057400.0],["2020-03-11",45.845,46.22,42.6206,42.7612,6110400.0],["2020-03-12",38.6744,39.2743,33.9596,36.7623,8171300.0],["2020-03-13",38.9838,39.3306,34.0627,36.8373,7475100.0],["2020-03-16",31.9444,32.7224,29.2449,29.3855,8400400.0],["2020-03-17",30.2384,31.2507,26.161,29.273,9478700.0],["2020-03-18",27.0983,28.1669,23.9114,26.9765,11532900.0],["2020-03-19",26.5828,29.9479,25.8704,28.1294,7254800.0],["2020-03-20",28.9824,30.4634,27.7451,29.4136,9398900.0],["2020-03-23",28.9168,29.8916,26.386,27.7076,9377000.0],["2020-03-24",30.3134,32.5349,29.5354,30.8289,7444600.0],["2020-03-25",32.1881,35.6468,30.5103,34.7095,6941800.0],["2020-03-26",35.1688,37.006,34.8032,36.8091,6089700.0],["2020-03-27",35.0563,35.5906,32.9098,34.5689,4874600.0],["2020-03-30",34.447,34.9813,32.9942,34.5314,4434700.0],["2020-03-31",34.2034,34.5127,31.4476,31.8694,6891500.0],["2020-04-01",30.5665,31.4944,29.6854,30.6321,8213700.0],["2020-04-02",30.9321,31.6913,29.6479,30.5571,6868500.0],["2020-04-03",30.1634,30.8383,29.2448,30.1259,6684800.0],["2020-04-06",32.0568,35.1407,31.8694,34.5408,6190700.0],["2020-04-07",37.6152,37.6152,34.1846,34.2502,6108700.0],["2020-04-08",34.9251,37.7652,34.4846,37.1653,5381100.0],["2020-04-09",38.3932,39.7617,37.7933,38.4682,7529300.0],["2020-04-13",38.2714,38.337,35.6468,36.2092,7545600.0],["2020-04-14",37.3715,38.262,36.8654,37.6434,4058200.0],["2020-04-15",35.8062,36.5092,35.2251,35.3563,5616600.0],["2020-04-16",35.6281,36.781,35.0845,36.2749,4100100.0],["2020-04-17",37.8871,38.8713,36.6404,37.3809,3940200.0],["2020-04-20",36.2842,36.781,35.5062,35.8906,3070800.0],["2020-04-21",35.1501,36.1249,34.6908,35.6375,3637400.0],["2020-04-22",36.2374,36.9591,35.6281,36.4529,5084600.0],["2020-04-23",36.9216,37.9152,35.9374,36.7248,4235200.0],["2020-04-24",37.1278,38.6557,37.0716,38.3745,3956000.0],["2020-04-27",38.9463,39.7899,38.5057,39.4712,5021000.0],["2020-04-28",43.4173,44.9827,42.0207,43.9891,7223000.0],["2020-04-29",44.1485,46.0513,44.1485,45.5076,5850100.0],["2020-04-30",44.3078,44.7577,43.6423,44.261,6627900.0],["2020-05-01",42.9674,43.6985,42.5831,43.6236,4422600.0],["2020-05-04",42.9487,43.6142,42.5269,43.2393,4311100.0],["2020-05-05",43.9423,45.4045,43.6985,44.4484,4204400.0],["2020-05-06",44.6171,45.0202,43.9797,44.2984,4234600.0],["2020-05-07",44.9921,45.517,43.886,44.2047,3991800.0],["2020-05-08",45.1973,46.872,44.4823,46.6556,3074700.0],["2020-05-11",45.5736,46.2792,45.2067,45.6583,2875800.0],["2020-05-12",45.837,46.0064,44.247,44.2941,2805700.0],["2020-05-13",44.0589,44.0589,41.8291,42.9863,5495300.0],["2020-05-14",41.9703,43.4756,41.227,43.4285,3366300.0],["2020-05-15",42.864,44.7175,42.4124,44.4164,2893700.0],["2020-05-18",46.759,49.4122,46.6367,48.8383,4813500.0],["2020-05-19",48.1985,50.3624,47.8975,48.9041,5662900.0],["2020-05-20",50.1931,50.3342,48.2832,49.2993,3832900.0],["2020-05-21",49.1017,50.6541,48.9606,49.8638,4043300.0],["2020-05-22",50.2119,51.0868,49.6662,50.861,2587100.0],["2020-05-26",53.1943,53.6741,51.9148,52.5828,4557100.0],["2020-05-27",54.3045,55.3488,53.4577,55.3488,7516000.0],["2020-05-28",56.2144,56.299,52.357,52.6016,4856100.0],["2020-05-29",52.3099,53.9658,51.7642,52.0277,6633900.0],["2020-06-01",52.2347,52.8462,51.6043,51.736,6008900.0],["2020-06-02",52.1218,52.3382,51.5385,51.9336,4176100.0],["2020-06-03",52.9591,53.7212,52.4699,53.3166,4334000.0],["2020-06-04",52.8744,53.4577,50.1178,50.4095,5239800.0],["2020-06-05",51.943,53.74,50.5882,53.1379,4899800.0],["2020-06-08",52.7521,54.0599,51.5479,51.8583,3834100.0],["2020-06-09",51.0774,52.5734,50.6635,52.2441,3679300.0],["2020-06-10",52.0371,54.0599,51.275,52.9497,3256700.0],["2020-06-11",50.5506,51.4632,47.9163,48.048,6118400.0],["2020-06-12",50.1931,51.5667,49.3934,50.8046,5490500.0],["2020-06-15",49.2616,52.611,49.1487,52.5734,3495800.0],["2020-06-16",54.4644,54.9725,52.5075,54.5773,7136800.0],["2020-06-17",55.123,55.7345,54.7373,55.0665,4797300.0],["2020-06-18",54.3233,54.8784,53.6835,53.9187,3336100.0],["2020-06-19",55.17,55.2171,52.3946,52.7427,5801700.0],["2020-06-22",52.7427,53.2319,51.9712,53.1096,3006900.0],["2020-06-23",53.7306,53.9282,52.5545,53.0626,2808900.0],["2020-06-24",52.3758,52.6674,49.6944,50.8893,3410400.0],["2020-06-25",49.2899,51.3879,49.2052,50.9081,3449500.0],["2020-06-26",50.5129,50.7387,49.4969,49.892,3633800.0],["2020-06-29",50.3812,51.7642,49.1582,51.3879,2128900.0],["2020-06-30",51.6043,52.451,50.8516,52.1688,2548800.0],["2020-07-01",52.2723,52.3005,50.3342,50.6729,3325000.0],["2020-07-02",51.7642,51.9806,50.6541,50.8705,1881900.0],["2020-07-06",51.7643,52.8086,51.6419,52.611,1804300.0],["2020-07-07",52.1406,53.7588,52.1406,53.2037,3889900.0],["2020-07-08",53.7964,55.8474,53.6271,55.3676,3887400.0],["2020-07-09",55.7439,55.9133,54.1633,54.6055,4495200.0],["2020-07-10",54.8407,55.6499,54.4456,55.1889,2384800.0],["2020-07-13",55.584,56.1391,53.4201,53.5424,3917200.0],["2020-07-14",53.3448,55.7628,53.326,55.6499,2571900.0],["2020-07-15",57.1928,57.5974,55.3018,56.4966,3095900.0],["2020-07-16",56.4496,58.9333,56.1673,58.8393,4222900.0],["2020-07-17",59.3285,60.561,59.0274,59.7236,7060600.0],["2020-07-20",59.4696,59.9494,58.5382,59.7425,2652600.0],["2020-07-21",59.0933,59.5543,58.0207,58.9992,3105500.0],["2020-07-22",58.8299,61.2478,58.764,60.9655,3082000.0],["2020-07-23",62.4332,62.7155,58.8393,60.1,5526100.0],["2020-07-24",59.7801,60.4104,58.5758,59.9777,2935400.0],["2020-07-27",60.7586,62.7249,60.4481,62.6308,3807300.0],["2020-07-28",64.6818,66.1307,60.3822,60.7585,8176400.0],["2020-07-29",61.3701,63.1106,61.229,62.659,3535600.0],["2020-07-30",61.8217,62.612,61.6241,62.1416,3000500.0],["2020-07-31",62.151,62.3579,60.815,62.2451,5067000.0],["2020-08-03",62.7531,64.4089,62.6026,64.2772,3346700.0],["2020-08-04",64.042,64.5313,62.9507,63.3552,2212900.0],["2020-08-05",63.4399,64.1643,63.0448,64.0608,2079700.0],["2020-08-06",63.7598,64.3337,63.487,63.6187,1778000.0],["2020-08-07",63.4681,64.3619,63.2141,64.3337,2412500.0],["2020-08-10",64.3525,67.5795,64.1832,65.5756,4635000.0],["2020-08-11",66.25,66.3066,64.5428,65.1181,6330000.0],["2020-08-12",65.486,67.2309,65.0049,67.212,4017300.0],["2020-08-13",66.731,67.8722,65.9764,67.4195,2772300.0],["2020-08-14",66.9762,67.7119,66.2688,67.3346,1884000.0],["2020-08-17",68.0232,69.8058,67.6742,69.1644,3521300.0],["2020-08-18",69.8341,70.117,68.9569,69.3625,3261300.0],["2020-08-19",69.2776,70.0888,68.5985,69.8247,3104000.0],["2020-08-20",69.1173,71.2489,68.7022,70.3623,3556600.0],["2020-08-21",69.8435,72.5976,69.5983,72.5976,5956700.0],["2020-08-24",72.8051,73.0504,71.4092,71.8431,3159200.0],["2020-08-25",72.1827,72.3336,70.2963,71.1923,2350100.0],["2020-08-26",71.513,71.6356,69.853,69.8624,3277400.0],["2020-08-27",70.7773,71.0131,68.325,68.3816,3862600.0],["2020-08-28",69.0795,69.5983,67.4289,67.7591,3594200.0],["2020-08-31",68.0043,68.5042,66.8065,67.3158,4129900.0],["2020-09-01",67.4101,69.2116,66.8913,69.1927,2616600.0],["2020-09-02",69.7964,69.8341,67.7497,68.7494,2450000.0],["2020-09-03",68.4948,68.8343,65.6463,66.5518,4127100.0],["2020-09-04",67.08,67.6459,63.5807,64.3541,4543600.0],["2020-09-08",63.0808,65.4199,62.7318,64.1466,3736000.0],["2020-09-09",65.0898,66.7687,64.2598,66.0896,3427200.0],["2020-09-10",66.0707,67.4195,65.4954,65.7689,3035100.0],["2020-09-11",66.2971,67.6365,66.0142,67.3346,2619000.0],["2020-09-14",68.2873,68.7966,67.4572,68.5891,3633600.0],["2020-09-15",68.5042,69.4474,67.5327,67.6931,2742800.0],["2020-09-16",68.5325,71.0414,68.3533,70.1454,4377700.0],["2020-09-17",68.9003,69.636,67.9949,69.155,2828900.0],["2020-09-18",69.0229,70.0227,67.6836,68.5608,3827800.0],["2020-09-21",67.6931,68.259,65.7972,68.0232,2606100.0],["2020-09-22",68.3156,71.5696,67.7025,71.2206,5443500.0],["2020-09-23",71.2112,71.2395,66.8913,67.1271,3830300.0],["2020-09-24",66.9385,68.872,66.2782,67.91,3338700.0],["2020-09-25",67.4478,68.5608,66.7876,67.7496,3337900.0],["2020-09-28",68.8532,70.4378,67.91,70.2586,3151200.0],["2020-09-29",70.3151,70.5509,69.4851,69.8152,2285500.0],["2020-09-30",70.2302,72.2487,69.9001,71.3338,3856300.0],["2020-10-01",72.3524,73.2202,71.4753,73.1353,3514100.0],["2020-10-02",71.4753,73.9181,71.2583,73.4654,2586500.0],["2020-10-05",74.0408,74.3049,70.4095,71.3998,4174500.0],["2020-10-06",71.5979,72.3147,70.4094,70.8433,2440700.0],["2020-10-07",71.7959,72.4939,70.9848,71.4564,2111100.0],["2020-10-08",72.2958,73.4937,72.2675,73.2956,1786100.0],["2020-10-09",74.0313,74.484,73.1258,73.654,1954200.0],["2020-10-12",74.1445,74.3331,73.0127,73.8993,1776400.0],["2020-10-13",73.5408,74.1445,72.3713,73.4277,1952300.0],["2020-10-14",73.7861,74.1351,72.9372,73.8238,1695500.0],["2020-10-15",72.6542,74.4558,72.3996,74.3426,2165900.0],["2020-10-16",74.984,76.5968,72.5882,72.7109,3597600.0],["2020-10-19",73.1164,73.8521,70.9565,71.4847,1764600.0],["2020-10-20",71.6545,72.9938,71.3432,72.1732,2071000.0],["2020-10-21",71.9751,72.1921,68.6834,68.9569,2818700.0],["2020-10-22",69.2116,69.2116,66.2877,66.5801,3949900.0],["2020-10-23",67.146,69.0418,66.9196,68.9098,2294900.0],["2020-10-26",68.3438,68.6174,65.7878,66.8158,3282000.0],["2020-10-27",67.0611,67.212,64.7503,65.1747,2577800.0],["2020-10-28",64.024,66.2594,63.5524,64.9672,2524000.0],["2020-10-29",65.3728,65.5991,63.8637,64.1655,2489400.0],["2020-10-30",63.8637,64.6937,62.3734,63.0148,3353300.0],["2020-11-02",64.7597,65.552,64.1183,65.2502,2550500.0],["2020-11-03",66.25,66.5612,64.8163,65.5143,2724000.0],["2020-11-04",67.2026,71.2489,66.731,70.5037,4198600.0],["2020-11-05",70.8716,71.3055,68.5891,68.7683,3106300.0],["2020-11-06",68.6551,68.7966,65.7501,66.5989,2305200.0],["2020-11-09",67.8157,68.2307,61.1378,61.2605,7374200.0],["2020-11-10",63.1846,67.7308,62.5904,66.8536,7652800.0],["2020-11-11",68.1175,68.7494,66.4292,68.7117,4285300.0],["2020-11-12",68.4193,69.3153,66.7216,67.3629,2790200.0],["2020-11-13",67.9948,69.9284,67.5233,69.1078,2337200.0],["2020-11-16",69.4757,70.1548,67.8628,69.919,2251000.0],["2020-11-17",69.6549,71.1074,68.872,69.2965,2783000.0],["2020-11-18",69.5134,71.2112,69.0795,70.3057,2741100.0],["2020-11-19",70.3245,72.1449,69.9661,70.8339,3459800.0],["2020-11-20",70.8056,71.6733,70.1736,70.7396,2056000.0],["2020-11-23",71.2677,73.1636,70.8999,72.89,1943300.0],["2020-11-24",73.4182,73.8049,69.7964,70.0699,3863100.0],["2020-11-25",70.9942,72.1826,70.0416,71.7393,2363100.0],["2020-11-27",71.579,72.8523,71.2772,71.6639,1215100.0],["2020-11-30",71.7016,71.9186,69.0041,70.268,6141300.0],["2020-12-01",70.3906,71.0225,67.7968,67.9949,2872800.0],["2020-12-02",67.7591,67.9571,65.1181,65.3351,3830600.0],["2020-12-03",65.6283,68.7215,65.5337,68.4282,2752700.0],["2020-12-04",67.9742,68.2296,66.6215,67.4161,2647400.0],["2020-12-07",67.5296,69.8944,66.8296,69.8093,2818800.0],["2020-12-08",69.1755,69.5634,66.6215,66.9999,3485800.0],["2020-12-09",68.4472,68.4472,65.4013,66.1296,4876900.0],["2020-12-10",65.5337,66.8201,65.1742,66.1864,2230800.0],["2020-12-11",66.1675,67.3972,65.7418,66.1296,2028400.0],["2020-12-14",67.0661,67.8039,66.5364,66.5931,2662500.0],["2020-12-15",66.9337,67.8323,66.8012,67.1134,2101300.0],["2020-12-16",67.5675,67.7188,66.3756,67.331,2001100.0],["2020-12-17",68.2012,70.6606,68.2012,69.4971,4656900.0],["2020-12-18",69.5823,69.7715,68.8444,69.2701,5122200.0],["2020-12-21",68.3053,69.289,67.2742,68.589,2451100.0],["2020-12-22",68.5796,69.1471,67.9174,68.4093,1836200.0],["2020-12-23",68.5796,68.6269,66.6877,66.9242,2706800.0],["2020-12-24",66.9242,68.3147,66.3472,67.9647,1634400.0],["2020-12-28",68.1066,68.1161,66.4134,66.5931,1984000.0],["2020-12-29",66.9431,67.1891,65.9121,66.2053,2593800.0],["2020-12-30",66.2242,67.4161,66.2053,66.3283,1506500.0],["2020-12-31",66.2148,66.2148,65.0797,65.1932,2195300.0],["2021-01-04",65.4959,65.7418,62.3365,63.6986,3439300.0],["2021-01-05",63.3864,63.7932,62.6108,62.8189,2583000.0],["2021-01-06",61.8446,62.8946,60.8419,62.2892,4355900.0],["2021-01-07",62.4973,65.1931,62.4973,64.9756,3435100.0],["2021-01-08",65.6945,65.9405,62.9514,63.3392,3091700.0],["2021-01-11",62.9986,65.1648,62.3365,64.3797,2404100.0],["2021-01-12",64.5216,64.881,63.4148,64.7297,3627000.0],["2021-01-13",65.8269,67.5864,64.8432,65.004,2945300.0],["2021-01-14",65.5999,65.5999,64.6824,65.2972,3462500.0],["2021-01-15",65.4013,66.4796,65.3067,65.6094,2372000.0],["2021-01-19",66.6877,67.908,66.0918,67.4539,3939400.0],["2021-01-20",67.8701,72.0417,67.558,71.0485,4669300.0],["2021-01-21",72.1741,73.9335,71.3228,72.4295,3851000.0],["2021-01-22",71.8903,73.8295,71.2282,73.5078,3681600.0],["2021-01-25",74.3592,76.5348,74.066,74.6997,5327100.0],["2021-01-26",76.1659,78.7483,72.6187,73.5835,4990200.0],["2021-01-27",72.6187,74.4916,70.1877,70.6228,3849400.0],["2021-01-28",70.6606,73.3943,69.6485,72.6471,3436300.0],["2021-01-29",72.0227,73.4511,71.0957,72.6471,5228200.0],["2021-02-01",73.2619,73.6214,71.7957,72.9214,2717800.0],["2021-02-02",73.1957,73.7443,71.7579,73.2335,2247600.0],["2021-02-03",72.9498,73.593,72.0795,72.4106,2495400.0],["2021-02-04",72.4957,73.7349,71.4457,72.9119,2838400.0],["2021-02-05",73.5552,76.4118,72.6565,75.6929,2924400.0],["2021-02-08",76.4686,78.5686,76.2227,78.474,2488000.0],["2021-02-09",78.6537,78.824,76.951,77.3767,2669600.0],["2021-02-10",77.3388,78.9753,76.6483,78.0956,2238200.0],["2021-02-11",78.5212,79.8455,78.1239,78.9374,1666000.0],["2021-02-12",78.3321,79.2213,77.3956,77.7362,1779100.0],["2021-02-16",77.3853,77.6982,74.5691,74.8725,3708500.0],["2021-02-17",74.1803,74.882,72.5588,74.332,3054900.0],["2021-02-18",74.1708,75.0527,73.8294,74.1898,1887700.0],["2021-02-19",74.607,75.5836,74.2846,75.1095,2609700.0],["2021-02-22",74.7207,75.1759,73.3743,73.4501,2844400.0],["2021-02-23",73.232,74.3035,71.6959,73.8674,2885800.0],["2021-02-24",73.251,75.9535,71.2692,75.9061,3835900.0],["2021-02-25",74.9294,75.2802,70.283,70.6718,6323600.0],["2021-02-26",71.7433,73.8958,71.2692,72.8907,4991500.0],["2021-03-01",74.3509,74.863,73.2415,73.6208,2242700.0],["2021-03-02",73.9622,75.1949,72.9476,74.7018,3377400.0],["2021-03-03",74.1423,74.3699,72.0752,72.1036,2419000.0],["2021-03-04",72.0657,73.8768,68.8133,70.9373,4402400.0],["2021-03-05",71.895,75.1854,69.7426,74.9199,4396300.0],["2021-03-08",75.2707,77.4706,74.8535,76.3422,3037600.0],["2021-03-09",77.0344,78.4568,75.413,75.6121,2770800.0],["2021-03-10",76.3422,78.4568,75.688,77.8404,2850100.0],["2021-03-11",80.5524,80.5998,77.9258,78.9973,4141000.0],["2021-03-12",77.2336,77.9542,75.2802,76.5129,4333000.0],["2021-03-15",76.9491,79.4145,76.6077,79.3861,2796400.0],["2021-03-16",80.0214,81.3679,78.9309,78.9499,3426100.0],["2021-03-17",78.2103,82.7238,77.3568,82.4868,4342900.0],["2021-03-18",81.2636,81.5385,77.8878,78.3999,4208300.0],["2021-03-19",78.4189,80.0498,77.4801,79.3007,4835700.0],["2021-03-22",80.1826,80.5903,78.5137,80.1162,2193900.0],["2021-03-23",80.3438,81.0645,78.4663,79.1206,2470300.0],["2021-03-24",79.4714,81.2825,79.13,79.2344,1968200.0],["2021-03-25",77.8879,82.0316,77.5749,81.5955,2914400.0],["2021-03-26",82.098,85.322,81.3963,85.1987,3499900.0],["2021-03-29",85.2082,86.3366,83.0557,83.3212,3228600.0],["2021-03-30",82.6006,85.2082,82.4109,84.6203,2003500.0],["2021-03-31",85.3315,85.6539,84.0514,84.5065,2513200.0],["2021-04-01",85.3884,86.4504,84.7151,86.3366,2443100.0],["2021-04-05",86.953,87.9771,86.0332,87.8443,2481500.0],["2021-04-06",87.6357,89.3235,87.2564,88.546,2810800.0],["2021-04-07",88.9063,89.1244,86.7633,87.3986,2282100.0],["2021-04-08",87.5409,87.7305,86.5168,86.7349,2036500.0],["2021-04-09",86.7349,89.3141,86.1944,89.0675,2169800.0],["2021-04-12",89.058,89.4468,88.1098,88.8968,2623700.0],["2021-04-13",88.4227,88.7451,87.1142,88.3184,2598300.0],["2021-04-14",87.9865,88.9632,87.5029,88.0245,1938600.0],["2021-04-15",89.1339,89.1813,88.034,88.2331,2771800.0],["2021-04-16",88.7451,91.7984,88.6503,91.3812,4065300.0],["2021-04-19",91.7984,91.8933,89.9778,90.7649,2355900.0],["2021-04-20",90.5373,90.964,85.9763,87.1711,2984700.0],["2021-04-21",87.4081,88.8779,87.3323,88.4701,2569800.0],["2021-04-22",86.1944,90.0537,85.1513,90.0063,5456800.0],["2021-04-23",90.7459,93.4389,90.0821,93.126,4052800.0],["2021-04-26",93.4104,95.6862,93.0691,95.2121,3697400.0],["2021-04-27",95.8284,97.2887,95.1362,95.3733,3902700.0],["2021-04-28",95.4396,95.6957,94.188,94.6431,2618200.0],["2021-04-29",95.4776,96.4068,94.5578,96.2172,2290600.0],["2021-04-30",95.6672,95.6672,92.9648,93.2018,5110400.0],["2021-05-03",94.463,96.2172,93.8846,95.6293,3174600.0],["2021-05-04",95.1836,96.5396,94.2164,96.3974,2250800.0],["2021-05-05",97.0137,97.1654,95.4112,96.4448,2227800.0],["2021-05-06",96.8715,97.0991,94.8423,96.2457,2128300.0],["2021-05-07",96.5402,98.9725,95.6851,98.6874,2438300.0],["2021-05-10",98.4119,101.5567,97.6898,99.2385,2652900.0],["2021-05-11",97.7278,98.1459,94.1649,94.6305,3834400.0],["2021-05-12",93.7469,93.7564,87.6567,87.7422,7788700.0],["2021-05-13",88.1793,90.8681,88.0368,90.2315,5582600.0],["2021-05-14",91.2101,91.8087,90.4025,91.4856,2226200.0],["2021-05-17",91.2861,91.5901,88.3598,90.8775,3069400.0],["2021-05-18",91.2006,91.3241,87.4097,87.6377,4157900.0],["2021-05-19",85.6615,87.2481,84.5974,86.7541,5975000.0],["2021-05-20",86.6876,88.3218,86.4501,86.9441,3541600.0],["2021-05-21",87.3147,88.1698,85.3195,86.013,3723600.0],["2021-05-24",86.6781,87.1626,86.2696,86.5546,2294300.0],["2021-05-25",87.1056,89.4524,87.1056,88.5498,3830700.0],["2021-05-26",88.8729,90.8776,88.6638,89.5854,3265600.0],["2021-05-27",90.1935,91.1531,89.5854,90.8111,4281400.0],["2021-05-28",91.3716,91.8181,89.9464,90.5355,1700000.0],["2021-06-01",91.8276,91.9512,89.1673,90.3075,2572400.0],["2021-06-02",90.3075,90.564,88.1603,88.3218,3241600.0],["2021-06-03",87.4192,87.5997,85.3859,86.7731,3085800.0],["2021-06-04",87.1722,88.1033,85.899,87.9608,2336600.0],["2021-06-07",88.1698,88.2458,86.9631,87.7232,2104700.0],["2021-06-08",88.9298,88.9298,87.5332,88.2553,1673400.0],["2021-06-09",88.4263,88.7113,85.9465,86.1555,2051800.0],["2021-06-10",85.4239,85.4999,82.5926,83.4572,6815800.0],["2021-06-11",84.0368,84.7399,83.1057,84.3028,3261000.0],["2021-06-14",84.7304,84.8254,83.2387,83.5903,3862300.0],["2021-06-15",84.1223,84.7969,83.2292,84.2363,2490100.0],["2021-06-16",84.4738,84.7114,82.4026,82.9727,5329900.0],["2021-06-17",82.4881,85.538,82.4121,84.4358,4242500.0],["2021-06-18",83.2387,86.7161,83.0012,85.4524,5397100.0],["2021-06-21",85.7945,86.7541,85.2719,86.032,3232000.0],["2021-06-22",86.5831,86.8966,85.5665,86.4406,2347800.0],["2021-06-23",86.6211,86.6306,83.9703,85.1864,2427400.0],["2021-06-24",85.538,85.5475,84.0843,84.8634,3470700.0],["2021-06-25",84.7589,85.4715,84.0178,84.4168,5722200.0],["2021-06-28",84.9869,85.3669,84.1318,85.1104,2756300.0],["2021-06-29",84.8159,87.1057,84.8159,85.994,2639500.0],["2021-06-30",85.4905,86.241,85.0534,85.861,3960700.0],["2021-07-01",86.0035,88.4738,85.69,88.1793,3265300.0],["2021-07-02",88.7398,88.9298,87.3527,87.7517,1498700.0],["2021-07-06",87.7517,88.0652,85.3289,86.3645,3527700.0],["2021-07-07",86.5546,89.0343,86.3551,88.3503,2481300.0],["2021-07-08",84.8444,86.4026,84.0843,84.6449,4112100.0],["2021-07-09",85.386,86.013,84.6544,85.1009,2290400.0],["2021-07-12",84.2743,84.8444,83.3907,84.5879,2715700.0],["2021-07-13",84.0273,84.2363,81.8896,82.1936,3075900.0],["2021-07-14",82.9917,83.4477,81.9371,82.4406,2233700.0],["2021-07-15",81.9181,82.8777,81.3385,82.6971,2003400.0],["2021-07-16",82.7447,83.7518,81.8136,81.9941,2199500.0],["2021-07-19",80.7589,83.1247,80.5594,82.4596,4129800.0],["2021-07-20",82.8397,85.0249,82.2981,84.6164,3238700.0],["2021-07-21",84.7304,87.1436,84.4739,86.9061,3322500.0],["2021-07-22",82.9062,85.4525,82.1841,85.1674,5580700.0],["2021-07-23",87.2007,89.3289,86.4121,88.8823,4888300.0],["2021-07-26",89.7849,90.184,87.1721,87.9037,3087500.0],["2021-07-27",87.6472,88.7968,86.3265,88.4928,1826700.0],["2021-07-28",88.1033,88.6353,86.3171,86.7351,2485700.0],["2021-07-29",87.5237,91.1531,87.4857,90.7446,2633300.0],["2021-07-30",89.899,91.7421,89.899,90.6685,3389300.0],["2021-08-02",91.7517,92.6257,91.0866,91.6756,2580300.0],["2021-08-03",91.9037,92.7873,90.7921,92.6828,1988500.0],["2021-08-04",91.8942,92.9773,91.0201,91.0676,2115900.0],["2021-08-05",91.2196,92.2647,90.9441,91.5331,1879300.0],["2021-08-06",91.6376,92.3312,89.6424,89.975,1762400.0],["2021-08-09",89.7845,90.8223,89.1085,89.6988,1578300.0],["2021-08-10",89.794,92.3362,89.5084,91.127,1790300.0],["2021-08-11",91.108,93.831,90.8509,93.7358,2430300.0],["2021-08-12",93.6882,94.2404,92.2315,92.717,1404100.0],["2021-08-13",93.0789,93.4407,91.8221,93.0979,1284900.0],["2021-08-16",92.8599,94.8784,92.1648,93.6977,2575700.0],["2021-08-17",92.5457,92.7932,88.6706,90.0511,2980300.0],["2021-08-18",88.8134,90.689,88.3849,88.9657,2984100.0],["2021-08-19",87.6613,89.299,87.3281,88.7753,2598100.0],["2021-08-20",88.5468,90.9175,88.4611,90.3558,1914100.0],["2021-08-23",90.6129,90.7176,88.5468,90.0987,1828200.0],["2021-08-24",90.4891,92.8027,89.8607,91.3651,1639100.0],["2021-08-25",91.7459,93.3073,91.5935,92.5076,1559500.0],["2021-08-26",92.2886,92.717,90.3748,90.9747,1567500.0],["2021-08-27",91.2889,93.0122,90.9937,92.3172,1597700.0],["2021-08-30",92.3552,92.5837,91.2889,91.4888,1852100.0],["2021-08-31",92.1744,92.2315,90.4606,91.0413,3173500.0],["2021-09-01",91.1366,92.4981,90.9937,92.3648,1763200.0],["2021-09-02",92.8694,93.0217,91.5269,92.022,1713300.0],["2021-09-03",91.4793,92.1077,89.6417,90.4129,2419000.0],["2021-09-07",89.7655,90.9271,88.9372,89.299,2847700.0],["2021-09-08",87.1281,88.7467,86.6902,87.0234,4286700.0],["2021-09-09",87.09,87.1852,85.0811,85.9189,4449500.0],["2021-09-10",86.7949,87.2995,85.1668,85.3001,1913600.0],["2021-09-13",85.7856,85.8428,83.3958,84.7383,3646600.0],["2021-09-14",85.4524,85.5476,83.0436,83.6719,2454500.0],["2021-09-15",83.3101,84.5765,82.9103,84.3956,2948400.0],["2021-09-16",84.148,87.09,84.148,85.9761,3295000.0],["2021-09-17",85.6905,86.7092,85.5,86.4521,4521600.0],["2021-09-20",84.5765,85.9285,82.577,83.8624,3568800.0],["2021-09-21",83.6053,84.5384,82.8531,83.7196,2378100.0],["2021-09-22",84.6622,85.4715,84.0433,84.2337,1867000.0],["2021-09-23",84.4527,84.7574,83.0531,83.1388,2948600.0],["2021-09-24",82.9103,83.472,81.8058,82.8722,2061200.0],["2021-09-27",82.2533,83.5577,81.682,83.1483,2659600.0],["2021-09-28",82.6151,82.8722,80.2062,81.0155,2859100.0],["2021-09-29",81.4916,82.9674,81.4916,82.339,2429200.0],["2021-09-30",82.9674,83.3101,79.9206,79.9492,2854300.0],["2021-10-01",80.2538,80.7489,79.3398,79.7397,2096100.0],["2021-10-04",79.3588,79.9872,78.7019,79.0351,2113100.0],["2021-10-05",79.2446,79.7968,78.3687,78.9875,2027700.0],["2021-10-06",78.5496,80.1205,78.3591,79.216,2326900.0],["2021-10-07",79.9587,81.5677,79.9587,80.2538,1691200.0],["2021-10-08",80.5205,80.6918,79.0447,79.416,2119900.0],["2021-10-11",79.2446,80.1777,79.1208,79.3017,1994200.0],["2021-10-12",79.5398,80.2348,78.9685,79.7112,1829600.0],["2021-10-13",80.0444,81.3107,79.9016,80.768,2091100.0],["2021-10-14",81.1488,83.3673,81.0536,83.253,2225400.0],["2021-10-15",84.0242,84.3956,82.5865,82.8817,2375800.0],["2021-10-18",82.4532,84.3194,82.3295,84.1956,1954600.0],["2021-10-19",84.3765,84.5289,83.3197,84.0623,1243300.0],["2021-10-20",84.5003,85.738,84.1766,85.2334,1718400.0],["2021-10-21",84.4812,85.0239,84.2908,84.9478,1478900.0],["2021-10-22",85.0144,86.157,84.2718,84.348,1900700.0],["2021-10-25",84.2813,85.0811,83.7862,84.3289,2267900.0],["2021-10-26",84.5765,84.824,83.3958,84.4527,2349500.0],["2021-10-27",84.8621,87.5947,83.5196,83.5672,3009700.0],["2021-10-28",84.1766,85.3762,83.5672,85.0811,2374500.0],["2021-10-29",84.9002,86.2427,84.7478,84.9954,1727300.0],["2021-11-01",85.0525,86.1855,83.8814,85.9761,2202800.0],["2021-11-02",86.0522,86.2331,83.91,84.2623,1792400.0],["2021-11-03",83.9195,86.2141,83.8529,84.5574,2511000.0],["2021-11-04",85.2715,87.9374,85.2144,85.8333,2633500.0],["2021-11-05",86.6425,88.5658,86.157,88.0707,2228300.0],["2021-11-08",88.204,89.1847,87.6137,88.2802,2998000.0],["2021-11-09",90.4701,93.612,90.451,92.8503,4485700.0],["2021-11-10",92.4505,93.5359,89.7179,90.4701,3113100.0],["2021-11-11",91.0318,92.4124,90.3748,91.7459,2578000.0],["2021-11-12",92.1553,93.2502,91.7459,93.1074,1458100.0],["2021-11-15",93.3074,93.6787,92.3552,92.6409,2074700.0],["2021-11-16",92.9456,94.9545,92.241,94.3642,2711400.0],["2021-11-17",95.1164,97.0111,94.5546,96.6778,3325300.0],["2021-11-18",97.2586,97.7347,96.278,96.9635,2485400.0],["2021-11-19",97.0777,99.3438,97.0587,97.2777,2404500.0],["2021-11-22",97.6014,98.1917,95.3163,95.3735,3032900.0],["2021-11-23",94.9831,97.0206,94.2119,96.8778,2559200.0],["2021-11-24",96.6017,97.1158,95.6877,96.2494,1824600.0],["2021-11-26",94.2595,95.6591,93.0313,94.0215,2375600.0],["2021-11-29",94.9736,95.2116,92.7361,94.031,2122400.0],["2021-11-30",93.9643,95.9543,92.1744,93.0217,5342500.0],["2021-12-01",92.7266,95.7162,92.7266,93.0789,3887800.0],["2021-12-02",94.1833,98.2298,93.393,97.8585,3649000.0],["2021-12-03",98.9224,99.285,96.5942,97.8442,2801600.0],["2021-12-06",99.3613,101.3652,98.9033,100.869,4196000.0],["2021-12-07",101.6228,102.1285,100.411,101.2984,2452400.0],["2021-12-08",102.0331,103.14,101.1457,102.0808,2448700.0],["2021-12-09",101.8804,103.8843,101.2984,102.0617,2577000.0],["2021-12-10",102.911,104.7335,102.5675,104.6286,3255500.0],["2021-12-13",104.6381,105.3919,102.8251,103.0732,3637500.0],["2021-12-14",101.5179,101.9091,99.3614,99.9434,4156800.0],["2021-12-15",100.6209,102.6724,99.514,102.453,6796500.0],["2021-12-16",101.4892,101.7755,98.9606,99.6858,5464400.0],["2021-12-17",99.4186,99.8957,97.6152,98.3022,4291000.0],["2021-12-20",97.0713,97.2621,94.6953,96.7373,2709700.0],["2021-12-21",97.7106,98.827,97.3957,98.7507,1839500.0],["2021-12-22",98.7602,100.9739,98.7506,100.7449,2501900.0],["2021-12-23",101.1457,101.3461,99.7144,100.1152,2660800.0],["2021-12-27",100.7163,101.3843,100.2678,101.3461,4083300.0],["2021-12-28",101.3461,102.8633,101.2602,102.0522,1524300.0],["2021-12-29",101.8709,103.8461,101.7182,103.3976,1216700.0],["2021-12-30",103.4167,103.8938,102.224,102.5866,1038000.0],["2021-12-31",102.5866,103.9988,102.1667,103.4835,983200.0],["2022-01-03",102.9682,103.6648,99.7239,100.4396,2468600.0],["2022-01-04",100.9835,101.8614,99.9434,100.8785,3503000.0],["2022-01-05",100.4301,103.1496,98.2354,98.3499,3506100.0],["2022-01-06",97.9491,98.1209,95.6304,96.8518,3891600.0],["2022-01-07",96.9472,96.9472,90.7353,90.8785,6611200.0],["2022-01-10",89.3517,91.4605,88.0731,91.3365,4182700.0],["2022-01-11",91.2602,94.867,90.5731,94.2086,4071800.0],["2022-01-12",94.1705,95.9357,93.7697,94.8766,2734300.0],["2022-01-13",98.9129,99.39,94.2945,95.1915,3804900.0],["2022-01-14",94.3136,95.306,92.6151,94.0178,2722200.0],["2022-01-18",92.4625,93.0063,88.846,89.1418,3853600.0],["2022-01-19",87.6819,88.5597,85.8975,86.1933,4176700.0],["2022-01-20",87.3575,87.7678,84.0177,84.3135,3698500.0],["2022-01-21",84.533,86.7372,83.3116,83.846,4592000.0],["2022-01-24",82.0234,86.9949,81.2124,86.9185,4396700.0],["2022-01-25",84.6761,86.1647,83.0349,85.3536,5022500.0],["2022-01-26",86.7372,87.6342,80.8402,81.9185,6232900.0],["2022-01-27",82.0712,83.846,79.4948,80.1723,4310000.0],["2022-01-28",80.4108,82.1761,76.9566,82.1093,4537500.0],["2022-01-31",82.0902,85.2582,81.9185,85.1341,3565200.0],["2022-02-01",85.7162,86.0216,82.3574,85.3536,3906800.0],["2022-02-02",85.8784,86.9758,83.8174,86.6895,3939200.0],["2022-02-03",85.7639,85.9643,84.0368,84.1418,3719200.0],["2022-02-04",83.3021,83.3021,79.8956,80.1723,5525000.0],["2022-02-07",80.8975,82.4624,80.4585,81.4318,4058000.0],["2022-02-08",81.1074,83.0254,80.4681,82.8727,3911300.0],["2022-02-09",83.9605,85.888,83.8841,84.6857,3573400.0],["2022-02-10",82.2811,84.2181,80.8021,81.136,5476300.0],["2022-02-11",81.6036,82.5578,79.8001,80.3822,2912700.0],["2022-02-14",79.9814,81.1933,78.8269,79.1513,3526400.0],["2022-02-15",80.1818,81.1265,79.762,80.9261,2547500.0],["2022-02-16",80.663,82.079,79.4288,81.6102,2716400.0],["2022-02-17",81.3519,81.6772,78.9026,79.1705,3864200.0],["2022-02-18",79.3618,80.2899,78.1276,79.8306,3498200.0],["2022-02-22",78.3286,79.2853,76.3959,76.9221,4959400.0],["2022-02-23",77.5632,77.7832,74.5399,74.7695,4945200.0],["2022-02-24",72.7412,79.1801,72.2628,78.7495,6751100.0],["2022-02-25",78.3668,83.0931,78.0702,82.299,6750900.0],["2022-02-28",81.0266,82.4521,80.73,81.7059,3274500.0],["2022-03-01",81.4475,83.1888,81.237,82.1172,3140100.0],["2022-03-02",82.7296,84.356,82.0407,83.7915,2883900.0],["2022-03-03",84.8249,84.8249,82.0503,82.7679,2072900.0],["2022-03-04",82.7678,82.7678,80.6152,81.7059,2603600.0],["2022-03-07",82.1173,82.4139,76.2716,76.6256,4082200.0],["2022-03-08",76.4438,79.8881,75.4488,76.8839,2898400.0],["2022-03-09",79.0653,80.6343,78.6921,79.0748,2179900.0],["2022-03-10",77.2092,78.9122,76.262,78.8356,1788400.0],["2022-03-11",79.2949,79.5054,77.3527,77.4579,1657500.0],["2022-03-14",77.257,77.6588,73.0186,74.0328,3975100.0],["2022-03-15",75.0948,77.1805,74.0806,76.9317,2853800.0],["2022-03-16",77.6014,79.3523,74.7121,78.2042,3474000.0],["2022-03-17",78.0894,79.6775,77.1804,79.601,2694300.0],["2022-03-18",78.6347,82.366,78.4147,82.0311,6669200.0],["2022-03-21",81.6102,81.7154,78.3955,79.3331,3707300.0],["2022-03-22",79.9454,81.1796,78.0128,79.2088,2938200.0],["2022-03-23",78.8165,79.2088,74.9417,75.1426,4896200.0],["2022-03-24",75.0469,75.6975,73.0856,75.4201,4272300.0],["2022-03-25",75.554,76.0611,74.071,74.3963,4083800.0],["2022-03-28",74.2433,75.3627,73.7745,74.8843,3432200.0],["2022-03-29",76.1759,78.3573,76.0993,77.3144,4185600.0],["2022-03-30",76.903,77.3718,74.8843,75.4775,2703100.0],["2022-03-31",74.7216,75.3531,71.2487,71.2869,7737000.0],["2022-04-01",72.3681,73.3918,71.7557,72.8847,3626000.0],["2022-04-04",73.4205,73.9371,72.9038,73.3439,2866100.0],["2022-04-05",72.9516,73.784,70.4641,70.8468,3546900.0],["2022-04-06",69.3926,69.7083,67.5269,68.0531,8550500.0],["2022-04-07",67.8426,68.8568,65.8143,67.3451,6300700.0],["2022-04-08",67.2495,69.5361,66.5893,67.7661,4444100.0],["2022-04-11",67.393,69.4787,67.2112,69.0481,5018800.0],["2022-04-12",70.7607,71.8036,67.7757,68.5602,4737000.0],["2022-04-13",68.5411,71.5357,68.5411,70.8947,3654200.0],["2022-04-14",71.086,72.0332,69.2204,69.3734,2517400.0],["2022-04-18",68.455,70.158,67.7948,68.2636,2401500.0],["2022-04-19",68.5028,71.2104,68.5028,70.9138,2551700.0],["2022-04-20",71.3826,73.0473,71.0477,71.3635,2618500.0],["2022-04-21",72.856,73.2004,69.6892,70.091,2432600.0],["2022-04-22",69.9666,69.9666,68.0244,68.2636,2627600.0],["2022-04-25",68.2253,71.2965,67.1251,70.9808,4799400.0],["2022-04-26",70.4737,72.856,69.0673,69.0864,4913300.0],["2022-04-27",69.9092,69.957,66.8094,67.0581,3766100.0],["2022-04-28",68.7707,70.6842,66.3693,69.7083,4773000.0],["2022-04-29",68.8855,69.9188,66.3023,66.5797,3573200.0],["2022-05-02",66.3119,67.8427,65.0872,67.6991,3554400.0],["2022-05-03",67.6991,68.8664,66.8572,68.6176,2301000.0],["2022-05-04",68.6559,72.7125,67.0486,72.3011,3984800.0],["2022-05-05",69.6605,70.9903,66.9433,68.0723,4573800.0],["2022-05-06",67.2325,67.8275,65.1209,67.2037,3513600.0],["2022-05-09",66.0328,68.4898,65.6584,67.1173,3783100.0],["2022-05-10",68.6241,69.0177,65.1881,65.4665,3744300.0],["2022-05-11",65.0826,65.8216,61.8865,62.2512,5053300.0],["2022-05-12",61.5506,66.1863,61.5506,64.8426,4624800.0],["2022-05-13",66.2919,66.6758,64.8426,65.7736,3286500.0],["2022-05-16",65.4857,66.3303,62.8367,65.62,2887500.0],["2022-05-17",67.1845,67.8179,65.4089,67.626,2993100.0],["2022-05-18",66.6182,66.9637,62.8463,63.067,3306100.0],["2022-05-19",62.8367,65.4473,62.8367,63.8444,3067600.0],["2022-05-20",65.1018,66.0519,63.4797,65.9848,2841700.0],["2022-05-23",66.743,66.9733,64.2764,64.7274,1941200.0],["2022-05-24",64.3051,64.5931,61.5506,62.9902,3646100.0],["2022-05-25",63.3838,66.3687,62.7887,66.2247,3171200.0],["2022-05-26",66.9061,70.1886,66.4838,69.9294,4970500.0],["2022-05-27",70.3901,71.8298,69.9678,71.7722,2780400.0],["2022-05-31",70.8988,72.5016,69.7663,72.1273,4823200.0],["2022-06-01",72.3097,72.54,71.3595,72.0506,5268100.0],["2022-06-02",72.3001,73.2503,71.6474,73.2119,3915400.0],["2022-06-03",72.041,73.7877,71.5131,72.9431,3482000.0],["2022-06-06",73.1159,74.0373,72.1849,72.5592,3641600.0],["2022-06-07",71.1004,73.0871,70.1982,72.4537,3398000.0],["2022-06-08",71.014,71.6954,69.1616,70.0638,3892000.0],["2022-06-09",69.5071,71.4459,69.4783,70.4957,3614900.0],["2022-06-10",69.392,69.6607,67.1557,67.5588,4146100.0],["2022-06-13",65.2745,66.3591,63.019,63.8253,8434000.0],["2022-06-14",63.403,64.8138,63.0478,63.0766,4241100.0],["2022-06-15",63.6525,64.4011,61.1187,62.8079,4831800.0],["2022-06-16",60.7252,61.3874,58.4313,58.8344,6222500.0],["2022-06-17",57.7594,59.1703,56.8669,58.1242,7493200.0],["2022-06-21",59.1319,60.5524,57.5867,58.8344,3526900.0],["2022-06-22",58.2201,62.4048,57.817,61.5026,6520100.0],["2022-06-23",62.6255,64.8906,62.3856,64.689,5310400.0],["2022-06-24",65.2649,65.908,64.2668,64.9674,4677300.0],["2022-06-27",65.0442,65.9176,63.8636,65.2361,2790300.0],["2022-06-28",65.4281,65.8984,63.2014,63.2302,3083800.0],["2022-06-29",63.0478,63.9308,62.0305,63.355,3304600.0],["2022-06-30",62.5871,64.1516,61.8001,63.5277,2843200.0],["2022-07-01",64.1899,67.4532,64.0652,67.2708,4592000.0],["2022-07-05",66.2727,69.6607,66.2727,69.5839,4204200.0],["2022-07-06",69.9007,70.1214,67.3189,69.1424,3175200.0],["2022-07-07",69.392,70.1598,68.317,69.8623,2202700.0],["2022-07-08",69.152,70.8988,69.152,70.4093,2011100.0],["2022-07-11",69.9006,71.1004,69.8047,70.3229,2435300.0],["2022-07-12",69.891,72.4345,69.7759,71.4075,4406500.0],["2022-07-13",69.104,71.8394,68.1634,70.7932,4012000.0],["2022-07-14",69.9198,70.4381,68.4322,69.7183,3844300.0],["2022-07-15",71.0908,71.3883,68.7585,70.5053,2651500.0],["2022-07-18",70.5821,71.3307,69.2768,69.6511,2772700.0],["2022-07-19",70.2078,71.5227,69.056,71.2923,3543000.0],["2022-07-20",71.4171,71.4171,69.987,70.1406,6164200.0],["2022-07-21",69.5839,73.2311,67.7124,72.78,6413500.0],["2022-07-22",73.8261,76.2064,73.1255,74.2772,4016500.0],["2022-07-25",73.471,74.0469,71.9738,72.3289,2807900.0],["2022-07-26",71.6475,72.7512,71.1868,72.2041,3569400.0],["2022-07-27",72.3961,75.5058,70.9084,74.7187,3937000.0],["2022-07-28",74.8051,76.0528,73.663,75.1602,2975200.0],["2022-07-29",75.1602,75.237,73.1831,74.8915,3069800.0],["2022-08-01",74.6132,76.5231,73.9605,75.0835,1718900.0],["2022-08-02",73.8741,74.7379,71.062,71.1771,3769900.0],["2022-08-03",71.6633,72.2313,70.2481,71.4515,2988200.0],["2022-08-04",71.2301,74.2819,70.8932,73.839,2528400.0],["2022-08-05",71.9521,73.839,71.4997,73.5021,2073600.0],["2022-08-08",73.8872,75.6681,73.8872,74.3781,1533300.0],["2022-08-09",74.2722,74.407,71.9618,72.1254,1818700.0],["2022-08-10",74.4551,76.6116,74.4166,75.4949,2797500.0],["2022-08-11",76.0532,77.3336,75.3986,75.7644,2318700.0],["2022-08-12",75.8703,76.8234,75.3312,76.7464,1815300.0],["2022-08-15",76.3805,77.3914,75.5911,75.8799,1183000.0],["2022-08-16",75.1675,76.4479,74.3781,75.6778,1504600.0],["2022-08-17",74.4166,74.7343,72.8378,73.6561,1779000.0],["2022-08-18",73.8583,74.2048,73.1074,73.9642,1553500.0],["2022-08-19",73.0977,73.2614,71.0376,71.5093,3046000.0],["2022-08-22",70.277,70.8835,69.8053,69.9882,1954800.0],["2022-08-23",70.2,70.9605,69.8149,70.1423,1414400.0],["2022-08-24",69.555,72.8859,69.1507,71.8944,2516400.0],["2022-08-25",71.6537,73.7813,71.1338,73.7524,1469000.0],["2022-08-26",73.839,74.1278,69.8534,70.0941,2337500.0],["2022-08-29",69.4876,70.6717,69.0159,69.478,1608800.0],["2022-08-30",70.046,70.5081,68.6116,69.2469,1637100.0],["2022-08-31",69.8438,70.0652,68.3613,68.496,2104000.0],["2022-09-01",67.7548,68.7463,66.715,68.6693,2093100.0],["2022-09-02",69.6031,70.3348,68.2072,68.7174,1978500.0],["2022-09-06",68.65,68.8811,66.6958,67.3793,2040000.0],["2022-09-07",67.3793,68.6212,67.1194,68.4383,2886900.0],["2022-09-08",67.8895,69.4202,67.0616,69.3817,2157100.0],["2022-09-09",69.632,70.9798,69.3817,70.5947,2025500.0],["2022-09-12",71.2108,72.0869,70.9413,71.2975,2916900.0],["2022-09-13",68.7945,69.1892,66.33,66.638,6046900.0],["2022-09-14",66.7054,67.2253,65.2421,66.4262,4502700.0],["2022-09-15",66.7439,68.2361,66.4647,67.0231,3052200.0],["2022-09-16",67.1964,68.7367,67.0135,68.4672,4700400.0],["2022-09-19",69.3817,70.4311,69.2373,70.3637,4490700.0],["2022-09-20",69.2277,69.8534,68.5538,69.2469,4023900.0],["2022-09-21",69.7187,70.9894,68.5345,68.6789,4230300.0],["2022-09-22",68.1495,69.2373,67.774,68.3035,4670500.0],["2022-09-23",67.5815,68.7945,67.1771,68.756,3507100.0],["2022-09-26",68.111,68.6404,65.5887,65.6946,3362400.0],["2022-09-27",66.407,66.9076,64.3275,65.0014,2507100.0],["2022-09-28",65.7716,69.1603,65.2325,68.6693,3354000.0],["2022-09-29",67.4852,67.6007,65.6753,65.8101,2861700.0],["2022-09-30",65.7427,66.4166,64.7319,64.8378,2762900.0],["2022-10-03",66.3877,68.5827,65.4058,68.1013,3498800.0],["2022-10-04",69.5069,71.2975,69.4972,71.0376,3965200.0],["2022-10-05",69.7475,70.5273,69.2373,70.0941,2647700.0],["2022-10-06",69.9593,71.4323,69.5358,71.0472,2866900.0],["2022-10-07",69.9593,69.9882,68.4479,69.2277,2669100.0],["2022-10-10",69.8631,70.3252,68.91,69.5165,2202500.0],["2022-10-11",69.1122,71.2109,68.8041,69.9882,2312400.0],["2022-10-12",69.969,70.1326,68.2554,68.5923,2482000.0],["2022-10-13",65.8197,68.4094,63.5477,68.0147,3646100.0],["2022-10-14",68.7752,69.1796,65.7138,66.0893,4712900.0],["2022-10-17",67.4756,68.5538,66.9365,67.3601,2349800.0],["2022-10-18",69.1892,69.969,68.5634,69.6609,2963600.0],["2022-10-19",68.5057,68.9293,64.9918,65.2614,3921800.0],["2022-10-20",65.5887,66.7921,64.2217,64.6356,2814400.0],["2022-10-21",64.4431,67.3119,63.8558,67.1482,4605800.0],["2022-10-24",67.3986,68.8619,66.7343,68.5153,3073900.0],["2022-10-25",69.1122,73.04,69.0255,72.5971,3134300.0],["2022-10-26",72.3083,74.0412,72.1447,72.5009,2723200.0],["2022-10-27",72.6741,74.6477,72.0676,72.9533,2858600.0],["2022-10-28",72.6838,75.1483,72.4431,75.0713,1930400.0],["2022-10-31",74.0316,74.4937,72.886,74.0123,2550500.0],["2022-11-01",75.5719,76.0051,73.531,74.484,2289700.0],["2022-11-02",74.3685,75.9762,72.0195,72.3661,3662200.0],["2022-11-03",70.7969,72.0388,69.6801,70.8835,3004000.0],["2022-11-04",72.2794,73.8101,70.5466,72.3757,3109400.0],["2022-11-07",72.6645,72.8956,70.6717,72.3276,2538900.0],["2022-11-08",72.472,73.0592,69.3528,70.5273,4551900.0],["2022-11-09",71.2397,75.6874,70.1904,72.626,6835500.0],["2022-11-10",78.5562,82.0412,77.4395,80.7897,6633900.0],["2022-11-11",80.7416,82.59,80.1928,81.7524,3646800.0],["2022-11-14",81.0304,81.3384,78.4311,78.4503,2401100.0],["2022-11-15",80.1928,81.3288,78.845,81.0304,2773000.0],["2022-11-16",80.472,80.963,79.3264,80.0195,1813300.0],["2022-11-17",77.9594,78.6236,76.7656,78.5466,2297200.0],["2022-11-18",79.7789,80.1158,77.2085,78.3541,1467100.0],["2022-11-21",78.2963,78.7295,77.3336,77.6224,1351400.0],["2022-11-22",78.4022,79.7404,78.2674,79.5767,2060500.0],["2022-11-23",79.6152,81.6272,78.9798,81.3481,2285600.0],["2022-11-25",80.4335,81.04,80.3565,80.7608,953100.0],["2022-11-28",80.241,81.0785,79.7404,80.2025,2212600.0],["2022-11-29",79.75,81.1266,79.6056,81.0785,2293000.0],["2022-11-30",80.7319,82.8787,79.7885,82.7921,5417200.0],["2022-12-01",83.9893,85.6404,83.1687,83.7093,2889100.0],["2022-12-02",81.8942,83.5935,81.6045,83.3521,2491400.0],["2022-12-05",82.0197,82.6087,81.5563,81.7976,2172300.0],["2022-12-06",82.1839,82.5218,80.108,81.0156,2356000.0],["2022-12-07",81.5949,83.4969,81.2183,83.2942,2133800.0],["2022-12-08",82.8887,84.1342,82.3673,82.9659,1855200.0],["2022-12-09",81.817,83.4583,81.6239,82.3963,2260100.0],["2022-12-12",82.5604,83.3424,81.6431,83.2266,2074900.0],["2022-12-13",88.2955,89.261,84.0473,84.279,3647400.0],["2022-12-14",84.5493,85.6404,83.6128,84.3852,2508400.0],["2022-12-15",82.3094,87.5521,81.8363,87.33,5031000.0],["2022-12-16",85.8045,86.8183,84.8969,86.2969,5931100.0],["2022-12-19",85.679,86.5769,84.5686,85.0514,2817200.0],["2022-12-20",84.3273,85.7659,83.6804,84.6266,3319200.0],["2022-12-21",85.959,87.2431,85.8335,86.6541,3689500.0],["2022-12-22",85.8142,87.2721,84.9549,87.2335,3139500.0],["2022-12-23",86.6252,87.0693,85.4183,86.1038,1990000.0],["2022-12-27",85.7176,86.7217,85.5824,86.1907,1488000.0],["2022-12-28",86.4224,86.5576,84.559,84.7424,1473000.0],["2022-12-29",84.9742,86.6831,84.2597,86.3162,1536400.0],["2022-12-30",85.399,86.3838,85.061,86.0652,1608900.0],["2023-01-03",87.5134,87.9672,86.3066,87.5521,2948500.0],["2023-01-04",88.8169,89.6182,88.1314,88.4789,2521900.0],["2023-01-05",87.3107,89.1934,86.6735,89.1258,2557900.0],["2023-01-06",89.6569,90.8348,89.2224,90.352,2086600.0],["2023-01-09",90.4293,91.3272,89.2707,89.57,2269600.0],["2023-01-10",88.9231,90.4775,88.5079,90.352,1817400.0],["2023-01-11",91.1437,92.5727,90.5065,92.3217,2990000.0],["2023-01-12",92.3989,93.2485,89.7824,92.2927,2820100.0],["2023-01-13",89.6955,92.5051,89.3189,91.6844,2447900.0],["2023-01-17",91.3368,92.1961,91.0375,92.0706,2157600.0],["2023-01-18",93.181,93.963,91.1341,91.4431,2434200.0],["2023-01-19",90.6996,90.9603,88.7107,88.8458,3178100.0],["2023-01-20",89.4445,91.2982,87.7066,91.221,2558000.0],["2023-01-23",90.5838,92.6982,90.5162,92.3796,3143300.0],["2023-01-24",93.7506,95.5175,92.2541,93.6541,4047100.0],["2023-01-25",92.2541,92.901,91.6168,92.1865,2784800.0],["2023-01-26",92.7368,94.0113,91.5879,93.4706,2225900.0],["2023-01-27",92.9975,93.963,92.6499,93.1906,2094000.0],["2023-01-30",92.3313,93.8182,91.4913,91.5589,2667300.0],["2023-01-31",92.4665,95.3147,92.1286,95.2858,4081800.0],["2023-02-01",94.6196,97.3906,93.2003,96.454,2904400.0],["2023-02-02",97.8926,100.5478,97.5547,99.3892,3054200.0],["2023-02-03",96.6761,98.134,95.7878,96.0388,2655700.0],["2023-02-06",95.429,95.7872,94.0546,95.0322,3170000.0],["2023-02-07",94.132,96.7939,93.9384,96.2615,2603600.0],["2023-02-08",95.7194,95.9711,93.648,94.2869,3255800.0],["2023-02-09",95.7388,96.0195,94.4998,94.5773,2573800.0],["2023-02-10",94.0352,95.6129,93.9771,95.429,2387200.0],["2023-02-13",95.4871,97.3843,95.1193,97.2972,2534500.0],["2023-02-14",96.2518,97.3843,95.429,95.9904,2264700.0],["2023-02-15",94.8096,96.8035,94.5966,96.0582,2440700.0],["2023-02-16",94.5966,94.8386,93.2802,94.0352,3374900.0],["2023-02-17",93.2028,93.3383,90.1635,91.354,5028700.0],["2023-02-21",89.0116,90.6862,87.1822,87.3661,4763000.0],["2023-02-22",88.1599,89.06,87.6372,88.2179,3624000.0],["2023-02-23",88.6825,89.5924,87.6662,89.302,2140700.0],["2023-02-24",87.2887,88.8761,86.9306,88.2373,2451000.0],["2023-02-27",89.3601,89.7956,88.063,88.5567,1875300.0],["2023-02-28",88.4018,89.844,88.3825,89.515,2058600.0],["2023-03-01",89.1181,90.0764,87.9275,87.9759,1932800.0],["2023-03-02",87.0951,88.3437,86.1949,87.8791,2647700.0],["2023-03-03",89.1084,90.2119,88.305,89.8053,2743900.0],["2023-03-06",88.9923,89.8634,88.2663,88.5276,2321200.0],["2023-03-07",89.3407,89.7473,87.9372,88.2469,1926400.0],["2023-03-08",88.8858,90.8217,88.3825,90.783,3209400.0],["2023-03-09",91.1314,93.4835,91.0346,91.8961,4928600.0],["2023-03-10",92.1574,94.2385,90.0473,91.083,4655900.0],["2023-03-13",89.5537,93.9578,89.5343,92.5252,4478900.0],["2023-03-14",93.4351,95.4775,93.3286,94.3934,3234500.0],["2023-03-15",94.1707,95.8162,92.1381,93.1931,3824800.0],["2023-03-16",92.8156,95.5839,92.08,94.9354,3401800.0],["2023-03-17",95.2548,95.2548,93.4738,94.3159,3042600.0],["2023-03-20",93.9578,95.0516,93.2222,93.5319,2847700.0],["2023-03-21",94.074,94.7709,92.8834,93.7352,3985000.0],["2023-03-22",93.1254,94.7418,92.5736,92.6414,4690200.0],["2023-03-23",93.8126,96.2131,92.622,93.1931,3458200.0],["2023-03-24",93.0189,94.374,91.6541,93.8223,2825300.0],["2023-03-27",94.0836,94.4417,92.08,92.2348,2466000.0],["2023-03-28",92.4672,93.5706,92.322,92.6317,2219200.0],["2023-03-29",93.4351,93.5029,91.8477,92.6898,2370300.0],["2023-03-30",92.9705,93.0963,92.0413,92.1768,1814800.0],["2023-03-31",92.1381,94.7805,92.0606,94.5579,5522800.0],["2023-04-03",94.1998,95.3226,94.1901,94.9741,3955900.0],["2023-04-04",94.7031,95.2742,93.619,94.2869,3109900.0],["2023-04-05",94.3837,95.1193,93.4061,94.2675,3495000.0],["2023-04-06",93.9868,94.0352,91.1992,92.5736,3569600.0],["2023-04-10",92.2736,93.5996,92.1574,93.135,2669900.0],["2023-04-11",94.5579,97.152,94.0255,96.5712,4353000.0],["2023-04-12",97.3166,97.9264,95.4484,95.6904,2790800.0],["2023-04-13",96.0292,96.4357,94.7031,94.8386,3100100.0],["2023-04-14",94.4418,95.5065,94.2095,95.1,3120300.0],["2023-04-17",95.0032,96.3292,94.7805,96.2905,3003000.0],["2023-04-18",97.0649,99.0879,96.9874,98.904,3370800.0],["2023-04-19",98.2651,99.2524,97.2875,98.5942,3775800.0],["2023-04-20",104.0534,106.8314,103.3468,104.1502,9072600.0],["2023-04-21",104.2373,105.244,102.6692,103.1629,3736000.0],["2023-04-24",103.0854,105.06,102.5531,105.031,2785400.0],["2023-04-25",105.1568,105.6602,104.2567,104.7406,2710100.0],["2023-04-26",103.763,104.3438,102.2143,102.6692,2519600.0],["2023-04-27",103.4049,104.9052,103.221,104.8664,2563300.0],["2023-04-28",105.1568,106.4345,104.7213,106.299,1988300.0],["2023-05-01",106.1248,106.7442,104.5373,104.9439,2357600.0],["2023-05-02",105.167,105.7879,103.4498,105.3417,2197800.0],["2023-05-03",105.3805,107.932,105.3611,106.3604,2654300.0],["2023-05-04",105.9432,106.8066,103.9543,104.0222,3659300.0],["2023-05-05",104.3521,105.0409,103.9543,104.8954,2456300.0],["2023-05-08",104.1483,105.429,103.8864,105.264,3125800.0],["2023-05-09",105.2544,106.5253,104.9051,105.7394,2225300.0],["2023-05-10",105.885,106.2245,104.6528,105.526,1442300.0],["2023-05-11",105.7394,106.273,105.1961,105.8947,1780900.0],["2023-05-12",105.7782,106.4574,104.3715,105.3514,1868800.0],["2023-05-15",105.7491,107.0201,104.7984,106.5253,2008000.0],["2023-05-16",105.7879,108.7082,105.1282,108.4656,2517700.0],["2023-05-17",108.7955,109.5134,108.1067,108.941,2356000.0],["2023-05-18",108.941,109.4746,108.1746,109.1254,2809600.0],["2023-05-19",109.3485,109.3485,106.3021,106.9036,2308500.0],["2023-05-22",106.6223,107.7089,104.6237,104.8566,3121600.0],["2023-05-23",103.9931,104.6528,101.8878,102.7319,4295700.0],["2023-05-24",103.4401,104.4976,102.9065,103.2655,2731000.0],["2023-05-25",104.4103,104.7596,102.9647,103.6148,3213100.0],["2023-05-26",103.1103,103.5953,102.0819,103.5274,3005400.0],["2023-05-30",103.5565,105.1573,103.4207,104.1872,2900000.0],["2023-05-31",103.8088,104.226,102.2274,103.6536,5763000.0],["2023-06-01",104.1872,105.3126,104.0804,105.2447,1914100.0],["2023-06-02",105.6133,108.7858,105.3126,108.6791,2361100.0],["2023-06-05",108.2328,108.6112,106.6223,108.097,1541600.0],["2023-06-06",108.2231,112.162,108.2231,111.8321,2404100.0],["2023-06-07",111.7933,112.7926,110.4642,110.5515,2057600.0],["2023-06-08",110.406,111.6672,109.4843,109.8918,1714500.0],["2023-06-09",109.9306,111.3082,109.1545,110.6097,1761900.0],["2023-06-12",110.7261,113.2583,110.0373,112.5986,2266500.0],["2023-06-13",113.0546,113.8889,112.2008,112.3269,2279000.0],["2023-06-14",112.7732,113.2971,109.9112,110.2119,2845600.0],["2023-06-15",111.8127,112.6762,110.8038,111.968,3364800.0],["2023-06-16",112.8993,114.4419,112.4142,112.9284,6318600.0],["2023-06-20",113.7046,115.8487,113.5978,114.7912,2446700.0],["2023-06-21",113.3456,116.0427,113.1419,115.4121,2430800.0],["2023-06-22",115.1598,116.0621,114.3934,116.0621,2997900.0],["2023-06-23",115.9069,117.3524,115.771,116.8091,5206900.0],["2023-06-26",116.9547,118.1771,115.5867,116.3143,2294600.0],["2023-06-27",116.5472,120.0883,116.5472,119.3801,4029300.0],["2023-06-28",119.3413,120.3503,118.0995,118.5555,3177800.0],["2023-06-29",117.7405,117.9831,115.8778,116.7509,3894000.0],["2023-06-30",117.4301,118.6622,116.3144,118.0607,4423500.0],["2023-07-03",117.9733,118.3905,116.1688,116.586,1472900.0],["2023-07-05",118.3517,118.3517,115.383,115.7322,2347100.0],["2023-07-06",113.8016,113.8016,110.794,111.4344,4879100.0],["2023-07-07",111.1724,112.7247,110.7941,111.9486,3251400.0],["2023-07-10",112.0262,115.7031,111.8224,115.6352,2157400.0],["2023-07-11",115.5382,116.3823,115.4412,115.8487,2984200.0],["2023-07-12",116.9935,120.0495,116.5763,120.0204,3015600.0],["2023-07-13",121.2622,122.7563,120.5152,122.6884,3333900.0],["2023-07-14",123.4452,126.5594,122.9019,126.4236,4270900.0],["2023-07-17",125.5116,126.1131,123.7653,124.231,2969100.0],["2023-07-18",124.687,125.8415,123.9302,124.066,2410800.0],["2023-07-19",124.1339,124.3474,122.9212,124.0369,2633000.0],["2023-07-20",127.84,128.3542,118.8465,121.6794,6715900.0],["2023-07-21",122.6593,125.0168,122.4362,123.775,3614500.0],["2023-07-24",124.4735,126.2004,123.9302,126.1325,3409800.0],["2023-07-25",126.2101,127.9856,125.6086,127.093,3375100.0],["2023-07-26",126.6079,127.4326,123.9885,124.8034,3108500.0],["2023-07-27",125.531,125.8027,122.6787,123.2608,2979900.0],["2023-07-28",124.7646,124.8713,123.3384,123.7459,2815900.0],["2023-07-31",124.2504,124.3862,121.1846,123.2317,2595000.0],["2023-08-01",122.8339,124.5123,122.5332,124.1049,1759200.0],["2023-08-02",123.2608,123.6004,120.8839,121.9899,2400900.0],["2023-08-03",121.2622,121.4078,118.1577,119.4771,3252900.0],["2023-08-04",120.2354,123.0157,120.0021,122.2089,2436700.0],["2023-08-07",122.0825,124.2407,122.0825,123.9393,2025600.0],["2023-08-08",123.7546,124.3476,122.0339,123.9782,1888000.0],["2023-08-09",123.4629,124.3865,122.4811,122.5491,1869000.0],["2023-08-10",123.4629,124.5129,118.855,120.0118,2444800.0],["2023-08-11",120.0118,121.4214,119.3021,119.5841,1794500.0],["2023-08-14",119.4674,120.1382,118.4855,119.8465,2547600.0],["2023-08-15",122.9671,124.3573,119.7104,123.3074,4224900.0],["2023-08-16",123.1032,123.2685,119.1563,119.273,2966800.0],["2023-08-17",119.8757,120.3229,112.9832,113.2554,4824700.0],["2023-08-18",112.4485,114.5094,112.0791,114.0428,3252100.0],["2023-08-21",113.7414,114.4219,111.1555,112.711,3430800.0],["2023-08-22",113.2845,114.5872,113.1193,113.8678,2412200.0],["2023-08-23",114.2761,115.6177,113.2262,114.5775,2518200.0],["2023-08-24",114.3442,115.3163,113.304,113.4498,1749800.0],["2023-08-25",113.8581,113.8581,109.3668,111.7388,3535900.0],["2023-08-28",112.2054,112.8762,111.2236,112.3999,1911700.0],["2023-08-29",112.2054,114.4803,111.1069,113.965,3003100.0],["2023-08-30",114.1303,117.0954,113.4206,115.6857,2974500.0],["2023-08-31",115.6857,116.0163,114.8691,115.7052,2925100.0],["2023-09-01",115.8996,117.6106,115.8996,116.8329,1844400.0],["2023-09-05",116.4246,116.5315,110.7181,111.0972,3266200.0],["2023-09-06",111.7874,112.8957,111.2527,112.4096,2783500.0],["2023-09-07",112.2929,114.4803,111.2916,113.8484,2604200.0],["2023-09-08",113.9067,115.1511,113.1873,114.0428,1575300.0],["2023-09-11",114.2372,116.4149,113.8484,114.5969,1417300.0],["2023-09-12",114.1011,115.1316,111.2333,111.4472,2673900.0],["2023-09-13",111.7291,112.2735,109.5515,110.6889,2100000.0],["2023-09-14",111.8166,112.4679,110.5722,111.9916,2761800.0],["2023-09-15",110.1639,110.1639,107.3447,109.2404,5875300.0],["2023-09-18",109.2501,110.4847,108.3363,110.0376,2113300.0],["2023-09-19",110.0473,111.0972,109.289,110.4264,2015800.0],["2023-09-20",111.4666,112.5457,109.8431,110.0473,3550200.0],["2023-09-21",108.0252,108.3752,104.9824,106.0129,4799400.0],["2023-09-22",106.9558,107.4225,105.5171,106.2559,2160800.0],["2023-09-25",105.4587,106.4698,104.924,105.1574,1793200.0],["2023-09-26",104.6324,105.7796,104.3602,104.4672,2046400.0],["2023-09-27",105.3615,106.0129,103.6311,104.0297,1565600.0],["2023-09-28",103.845,106.2948,103.6991,105.8865,2161500.0],["2023-09-29",106.81,107.4127,103.9908,104.4769,2122500.0],["2023-10-02",103.2908,105.0601,101.9882,103.2228,3100900.0],["2023-10-03",102.5326,102.9895,99.1203,99.9855,4537100.0],["2023-10-04",100.7438,101.8812,99.9369,101.4632,3115800.0],["2023-10-05",101.0743,102.5326,100.4133,100.8994,2540400.0],["2023-10-06",99.8105,102.0368,99.3536,101.3951,2193900.0],["2023-10-09",100.4327,103.1742,100.0341,103.1547,1659800.0],["2023-10-10",103.0867,106.1684,103.0867,104.2144,3249200.0],["2023-10-11",105.031,106.2364,104.2533,105.6434,1974500.0],["2023-10-12",104.1172,104.2144,98.8578,99.4995,3818300.0],["2023-10-13",99.8106,101.6771,99.7231,100.773,2250000.0],["2023-10-16",102.3478,102.5617,100.3063,101.609,2256200.0],["2023-10-17",100.9285,103.388,100.9091,102.0076,1972800.0],["2023-10-18",101.1035,101.5896,99.5578,99.587,1788900.0],["2023-10-19",99.898,100.5396,98.0023,98.4204,2511100.0],["2023-10-20",98.5565,99.305,97.3316,97.8565,2136100.0],["2023-10-23",97.8662,100.2383,97.5357,99.2759,2290300.0],["2023-10-24",98.6731,99.5578,97.2927,98.9259,2194000.0],["2023-10-25",98.469,98.7995,97.4968,97.8565,1649200.0],["2023-10-26",98.6731,100.4424,98.0023,98.819,2382600.0],["2023-10-27",99.1398,99.8786,98.2843,98.8676,2065700.0],["2023-10-30",99.6064,100.3744,98.1287,99.2856,1871700.0],["2023-10-31",99.6842,101.8618,99.3828,101.4924,1904000.0],["2023-11-01",101.6673,106.4989,100.7632,106.2559,3186000.0],["2023-11-02",109.1237,112.7596,108.4821,110.8542,4602300.0],["2023-11-03",113.9845,117.4259,113.9845,115.5496,4076400.0],["2023-11-06",113.5567,115.1219,112.9832,114.4414,3634500.0],["2023-11-07",115.4913,118.8744,114.7816,117.7953,4306900.0],["2023-11-08",118.573,120.2937,117.63,118.4175,2581700.0],["2023-11-09",118.6411,119.866,116.7551,117.3189,2276300.0],["2023-11-10",118.155,119.7688,116.8134,119.2827,2374600.0],["2023-11-13",118.3591,119.7299,117.7856,118.9133,2045900.0],["2023-11-14",123.4046,127.1474,123.2879,125.31,3968800.0],["2023-11-15",124.6976,126.1655,124.1823,124.3379,2534100.0],["2023-11-16",124.6392,125.6114,123.8129,124.0754,2364400.0],["2023-11-17",124.6198,125.2225,123.9393,124.4934,1938700.0],["2023-11-20",123.977,125.195,123.4605,125.117,1977500.0],["2023-11-21",124.6493,124.9124,123.2559,123.5092,2312900.0],["2023-11-22",124.4642,125.3801,123.3143,123.7723,1227900.0],["2023-11-24",123.5385,124.3862,123.4313,124.2206,669800.0],["2023-11-27",123.3631,123.977,122.7881,123.0415,1716500.0],["2023-11-28",122.8759,123.6262,122.0768,122.7394,1479500.0],["2023-11-29",124.0452,124.6396,123.3728,124.0062,2984100.0],["2023-11-30",123.7528,124.5031,122.223,124.4057,2428200.0],["2023-12-01",124.7273,127.9039,124.3862,127.5142,2897400.0],["2023-12-04",126.7346,128.3132,126.0428,127.1536,2153600.0],["2023-12-05",127.2316,127.709,126.3156,127.3875,1926400.0],["2023-12-06",128.9173,131.5678,128.625,130.1938,3113400.0],["2023-12-07",130.7395,133.1074,130.7103,132.854,3864300.0],["2023-12-08",132.6689,135.3193,132.513,134.9198,2899100.0],["2023-12-11",134.3449,136.6153,133.7408,135.3486,4111900.0],["2023-12-12",135.5629,136.703,135.2804,136.2256,2687600.0],["2023-12-13",137.7749,140.9418,135.8163,140.4838,3971700.0],["2023-12-14",142.8517,149.702,142.4132,149.2147,5732400.0],["2023-12-15",147.412,150.6861,145.7458,146.272,7538300.0],["2023-12-18",146.194,146.4084,143.1927,144.8006,4054200.0],["2023-12-19",145.6776,146.9833,144.8396,146.3987,2818500.0],["2023-12-20",146.1745,148.1136,145.3073,145.5704,2145500.0],["2023-12-21",147.1392,147.948,145.356,146.4863,1912000.0],["2023-12-22",147.4608,147.4608,145.1514,146.1063,1413900.0],["2023-12-26",146.4766,147.5485,146.2427,146.8566,971300.0],["2023-12-27",147.1197,148.6301,146.4668,147.87,1211000.0],["2023-12-28",147.87,148.786,147.2367,148.0941,1187400.0],["2023-12-29",147.5875,148.8542,147.1489,148.0941,1479600.0],["2024-01-02",146.0673,147.6946,144.2549,146.0478,1898200.0],["2024-01-03",143.982,145.2391,142.4424,144.1672,3083500.0],["2024-01-04",143.7384,145.9894,143.4461,143.9138,1926800.0],["2024-01-05",143.2512,146.3207,142.8225,144.8298,2138700.0],["2024-01-08",146.4668,148.5424,146.1745,148.3865,1912300.0],["2024-01-09",147.1392,149.0296,146.993,147.8798,1593100.0],["2024-01-10",150.2476,152.7714,149.5753,150.5692,2211000.0],["2024-01-11",149.3609,151.3488,148.7178,151.0175,2287300.0],["2024-01-12",151.3098,151.3098,149.0686,149.9845,1410600.0],["2024-01-16",149.088,149.8773,148.2793,149.0783,1645900.0],["2024-01-17",147.87,149.0978,147.1879,148.0747,1863600.0],["2024-01-18",149.8481,150.2964,146.9345,148.6301,2135400.0],["2024-01-19",149.2148,151.4657,148.4255,151.3293,2175800.0],["2024-01-22",151.6703,153.892,151.0467,153.6679,3323500.0],["2024-01-23",144.7031,147.1392,137.8919,139.4704,11109900.0],["2024-01-24",140.9711,141.5168,135.2804,135.6507,4937900.0],["2024-01-25",136.5471,138.077,135.4557,137.9503,3909900.0],["2024-01-26",137.0538,137.9796,136.1379,136.9077,3806900.0],["2024-01-29",137.3949,137.4923,136.2353,136.6153,4557200.0],["2024-01-30",137.2974,140.289,137.0344,139.5971,3537000.0],["2024-01-31",138.9637,141.8091,138.496,139.2561,3234300.0],["2024-02-01",141.3803,143.6507,140.2305,143.563,3159100.0],["2024-02-02",140.9418,144.5277,139.8309,143.1343,2438100.0],["2024-02-05",140.6054,142.3629,140.0878,141.8064,1932400.0],["2024-02-06",141.904,142.1969,138.1155,139.6582,2345800.0],["2024-02-07",140.5077,142.9976,140.5077,141.2303,1635300.0],["2024-02-08",141.6111,142.4508,139.6192,141.1717,1963400.0],["2024-02-09",140.703,141.8845,139.5703,141.4939,1875300.0],["2024-02-12",142.0505,145.8585,141.4646,144.7845,1988500.0],["2024-02-13",138.5646,140.8202,136.9437,139.0138,2771200.0],["2024-02-14",140.8104,142.8609,139.5606,142.07,1803000.0],["2024-02-15",142.8023,142.9976,141.0447,141.9528,1696300.0],["2024-02-16",139.9316,140.6151,137.8713,137.9397,1815100.0],["2024-02-20",136.7192,140.1562,136.4067,140.0878,2151400.0],["2024-02-21",142.0505,142.8511,139.502,140.5956,1677100.0],["2024-02-22",141.9138,143.2612,141.5329,141.7087,1752700.0],["2024-02-23",142.1774,144.0717,142.1774,142.6558,1266500.0],["2024-02-26",142.9488,144.1107,142.3727,142.4215,1329100.0],["2024-02-27",142.9878,143.4175,141.3181,142.0114,1352200.0],["2024-02-28",142.2555,143.3686,141.5232,142.5387,1476500.0],["2024-02-29",143.7006,146.1026,143.3979,145.9171,3780800.0],["2024-03-01",145.9757,149.4811,144.8821,149.3639,1989000.0],["2024-03-04",150.9262,152.4006,148.3094,148.8757,2505300.0],["2024-03-05",148.6608,151.3558,146.7861,147.5575,2552100.0],["2024-03-06",148.8366,149.3346,147.1084,148.2996,2364600.0],["2024-03-07",150.0181,153.543,149.9107,151.639,2985400.0],["2024-03-08",152.0881,152.6056,148.9147,149.9595,1941500.0],["2024-03-11",149.6178,149.9205,147.3329,149.11,2458000.0],["2024-03-12",148.9538,151.8049,147.9871,150.975,1773900.0],["2024-03-13",151.4046,153.6406,150.9457,151.5413,2396600.0],["2024-03-14",150.5942,151.7757,145.2922,146.7764,5424700.0],["2024-03-15",145.5949,149.3443,145.5949,148.114,7783700.0],["2024-03-18",147.8602,150.0376,146.3663,147.9383,2476700.0],["2024-03-19",147.8309,152.9181,147.4989,152.4103,2918400.0],["2024-03-20",152.4103,155.0662,151.5609,154.8416,1738800.0],["2024-03-21",156.6773,158.9133,156.6187,157.5952,2398100.0],["2024-03-22",158.1615,158.9133,157.4096,158.0052,1673800.0],["2024-03-25",157.2436,158.2103,155.9157,156.0133,1621100.0],["2024-03-26",156.6285,157.5366,155.3592,155.5154,1391000.0],["2024-03-27",156.6578,158.3177,156.2379,158.2298,1210800.0],["2024-03-28",158.5032,161.3154,158.2787,160.6709,1740500.0],["2024-04-01",160.4463,161.8426,157.6928,158.0639,1966400.0],["2024-04-02",153.1915,153.748,150.6528,151.9807,2425500.0],["2024-04-03",150.8578,154.4413,150.6723,154.0996,1646800.0],["2024-04-04",156.2184,157.2436,152.1955,152.4494,1769600.0],["2024-04-05",152.4494,154.9295,152.0686,154.783,1640000.0],["2024-04-08",154.8612,155.447,151.9417,153.045,1513000.0],["2024-04-09",154.7049,155.242,152.2639,154.6366,1755700.0],["2024-04-10",147.4891,149.1002,144.677,144.7551,3526000.0],["2024-04-11",145.712,148.2215,145.341,147.1376,2932900.0],["2024-04-12",145.9562,148.1726,145.4582,148.1336,2833100.0],["2024-04-15",147.5282,149.774,145.0188,145.5558,2736400.0],["2024-04-16",143.7299,143.8764,140.7128,142.607,3085800.0],["2024-04-17",143.8276,144.7063,141.5427,142.3043,3183300.0],["2024-04-18",149.3932,150.6235,142.1481,142.441,5503900.0],["2024-04-19",142.6754,143.3687,138.135,138.838,3393600.0],["2024-04-22",140.0683,140.7909,137.8714,139.6973,3108800.0],["2024-04-23",141.1424,145.6339,140.0976,144.5403,2337600.0],["2024-04-24",144.1302,146.4151,141.572,142.6753,2474200.0],["2024-04-25",139.5118,141.4158,136.6997,140.8006,2261800.0],["2024-04-26",141.5134,144.3646,141.3279,141.904,2057400.0],["2024-04-29",143.105,143.9642,141.1912,142.5289,1615000.0],["2024-04-30",140.8397,141.9821,138.8575,139.1309,2453600.0],["2024-05-01",139.2386,143.0645,137.9568,139.4147,1957400.0],["2024-05-02",140.765,142.4871,138.7885,142.3306,1779900.0],["2024-05-03",146.7729,150.2368,145.2563,145.2856,3134100.0],["2024-05-06",146.9784,148.0743,145.9412,148.0058,1548200.0],["2024-05-07",149.18,149.8356,148.0254,148.1428,2545000.0],["2024-05-08",146.7631,147.7612,144.5322,144.5615,2850000.0],["2024-05-09",145.2465,146.8023,144.8649,146.2837,4055000.0],["2024-05-10",146.3131,147.272,145.8042,146.7436,2085600.0],["2024-05-13",147.6242,147.6242,143.5635,143.7005,2845300.0],["2024-05-14",144.5615,145.1878,143.2602,144.8159,1914100.0],["2024-05-15",148.5146,154.3366,148.045,154.1899,4305000.0],["2024-05-16",153.2113,153.6908,147.4089,147.722,2482300.0],["2024-05-17",149.0332,149.0332,147.3502,148.2407,1490500.0],["2024-05-20",148.2993,148.6614,146.2054,146.5674,1390800.0],["2024-05-21",146.6066,146.724,145.1878,146.1663,1622300.0],["2024-05-22",145.3052,146.0391,140.9803,141.4793,3094400.0],["2024-05-23",141.9979,142.2132,139.2288,139.7474,1906800.0],["2024-05-24",140.8727,141.7631,140.2954,141.5087,1102400.0],["2024-05-28",141.7044,142.3404,138.7689,139.7768,1341000.0],["2024-05-29",137.9176,138.9157,137.399,138.3384,1850300.0],["2024-05-30",139.581,142.6241,139.3756,142.36,1809100.0],["2024-05-31",143.3678,144.8942,141.9686,144.6203,4213600.0],["2024-06-03",144.6202,144.8746,143.1036,143.7689,1911800.0],["2024-06-04",142.8492,143.4167,139.6397,140.7748,2448300.0],["2024-06-05",141.8805,143.0155,139.8942,142.947,1557900.0],["2024-06-06",142.6535,143.4069,140.3443,140.6085,1570600.0],["2024-06-07",136.0096,138.6417,135.1094,137.2033,2866300.0],["2024-06-10",136.0878,139.3756,135.7747,139.1603,1602700.0],["2024-06-11",138.309,138.309,136.2933,136.5575,1813100.0],["2024-06-12",141.8609,146.6555,139.9137,140.6378,3222700.0],["2024-06-13",139.9529,140.9901,138.2014,140.3736,1712200.0],["2024-06-14",138.3579,140.0214,136.763,139.7082,1843300.0],["2024-06-17",139.0918,140.5595,137.7513,140.1779,2393900.0],["2024-06-18",138.6123,139.0037,135.354,136.401,2705800.0],["2024-06-20",136.7239,138.8961,136.3618,138.1133,2821100.0],["2024-06-21",138.3775,139.7082,136.3618,139.3266,3460100.0],["2024-06-24",139.0331,142.2132,138.7591,140.9509,1907500.0],["2024-06-25",140.7455,140.902,136.1759,137.4186,1931400.0],["2024-06-26",136.6065,137.8393,136.5673,137.3012,1630900.0],["2024-06-27",137.3892,138.3873,135.9998,138.1622,1405600.0],["2024-06-28",138.6613,139.3658,136.7435,137.8981,2792000.0],["2024-07-01",138.4851,138.7102,133.9939,134.0722,2477900.0],["2024-07-02",131.1172,132.6925,130.1582,132.3011,3632800.0],["2024-07-03",131.5477,134.806,131.5379,133.1035,1616800.0],["2024-07-05",133.3383,133.8667,131.7825,132.6436,1657100.0],["2024-07-08",133.6808,134.8256,132.1348,133.2502,1666000.0],["2024-07-09",133.0741,134.7278,132.3892,133.0741,1721800.0],["2024-07-10",134.0233,137.3012,133.808,136.5869,2926300.0],["2024-07-11",140.9411,147.3307,140.628,146.5087,4564700.0],["2024-07-12",147.6536,152.0078,147.6144,150.4325,4024000.0],["2024-07-15",150.6575,151.4501,148.407,148.8865,2547300.0],["2024-07-16",151.5675,159.141,151.0587,158.7691,3237700.0],["2024-07-17",156.959,158.73,153.7104,154.1214,4137400.0],["2024-07-18",163.6322,173.6519,162.0079,169.689,9608600.0],["2024-07-19",170.012,173.2507,167.4483,170.1,4125200.0],["2024-07-22",170.785,174.1803,168.329,173.3486,3653700.0],["2024-07-23",172.9964,174.8653,171.059,172.7615,3051100.0],["2024-07-24",171.9983,173.1431,167.2722,167.3896,3280400.0],["2024-07-25",168.5736,172.7909,166.6655,168.9845,2838500.0],["2024-07-26",173.74,176.2742,171.783,173.1333,3353900.0],["2024-07-29",174.0727,175.9318,172.4093,174.8653,1527700.0],["2024-07-30",175.8633,177.468,173.4269,176.558,2011200.0],["2024-07-31",177.4582,181.4407,174.0629,176.059,3137100.0],["2024-08-01",177.8134,179.5678,173.7655,175.4905,2815400.0],["2024-08-02",171.2564,177.3332,170.2665,174.089,3179700.0],["2024-08-05",164.5916,171.9621,163.6997,170.2763,2919400.0],["2024-08-06",170.0901,174.1772,167.5319,170.1881,2250700.0],["2024-08-07",172.3737,173.8733,165.2679,165.6403,3204000.0],["2024-08-08",167.4536,170.1979,165.6403,169.2962,2270100.0],["2024-08-09",169.9234,172.1287,169.3256,169.5314,2833900.0],["2024-08-12",169.0119,170.4331,167.0811,168.6493,2069700.0],["2024-08-13",170.4331,173.4323,169.8352,171.5602,1803700.0],["2024-08-14",173.0108,173.3343,170.5409,170.7468,1522000.0],["2024-08-15",172.0993,173.4225,169.2766,171.8053,1706400.0],["2024-08-16",171.6191,175.1377,171.6191,174.481,2000200.0],["2024-08-19",176.059,177.8624,174.5888,177.8428,2088300.0],["2024-08-20",178.9994,180.3127,175.4415,176.0394,1483900.0],["2024-08-21",178.3133,183.4001,178.3133,182.7533,2722200.0],["2024-08-22",182.4396,184.1254,180.2539,182.0475,2212300.0],["2024-08-23",183.8314,188.5849,183.1257,187.9773,3421800.0],["2024-08-26",189.4867,189.7807,184.9193,185.3015,2553700.0],["2024-08-27",183.7627,184.8017,182.4592,183.8117,1458200.0],["2024-08-28",182.8316,185.7132,182.4788,183.8412,1329200.0],["2024-08-29",184.0078,185.331,181.7633,183.1355,956300.0],["2024-08-30",184.2626,185.5172,180.9988,185.0075,1659600.0],["2024-09-03",185.0565,186.5757,178.9406,180.8224,1923100.0],["2024-09-04",179.6659,180.6852,178.0193,180.5284,1544400.0],["2024-09-05",180.8322,181.8613,178.9112,180.0677,1368200.0],["2024-09-06",180.7146,185.4192,180.7146,182.4396,2657300.0],["2024-09-09",182.7924,185.87,182.126,183.7922,1901800.0],["2024-09-10",185.1839,185.9092,182.3612,183.802,1706200.0],["2024-09-11",181.5673,182.6258,177.6664,181.4791,1905800.0],["2024-09-12",182.2534,185.625,181.8221,185.0565,1206600.0],["2024-09-13",187.791,191.1235,187.203,190.9274,2563300.0],["2024-09-16",192.5545,192.8093,188.1733,190.7314,1923000.0],["2024-09-17",191.8292,192.0546,188.9574,191.4665,1537600.0],["2024-09-18",191.6135,193.6228,188.8398,190.3296,2753900.0],["2024-09-19",194.6225,195.877,190.1825,193.1425,2203400.0],["2024-09-20",188.6437,190.4962,187.2422,188.0753,5339900.0],["2024-09-23",189.173,190.7608,187.252,189.6141,1941800.0],["2024-09-24",190.4472,190.5256,187.0756,188.5458,1542800.0],["2024-09-25",186.4973,186.9873,182.9394,183.4491,2560200.0],["2024-09-26",184.6252,184.7331,182.9492,184.2724,2066200.0],["2024-09-27",185.9582,189.271,185.2722,186.5659,1550700.0],["2024-09-30",185.4878,187.2324,184.194,186.9776,1828500.0],["2024-10-01",188.1831,189.4082,185.919,188.8888,1695800.0],["2024-10-02",186.7815,187.9871,184.7919,186.7717,2002600.0],["2024-10-03",185.7328,187.4382,183.9098,186.4287,1902700.0],["2024-10-04",186.4973,187.3304,178.2545,180.9694,2541700.0],["2024-10-07",180.3421,181.7829,178.0094,181.4791,1935700.0],["2024-10-08",181.8711,183.6549,180.5872,181.7927,1174200.0],["2024-10-09",181.5673,182.1455,180.1951,181.5771,1395000.0],["2024-10-10",179.362,181.5379,178.8132,179.7443,1535900.0],["2024-10-11",180.0187,181.2536,179.0974,179.1856,1554800.0],["2024-10-14",179.5776,183.6941,179.1856,183.3903,1751900.0],["2024-10-15",185.2427,188.3693,184.2626,185.6348,2360700.0],["2024-10-16",187.1148,188.7222,186.7325,188.6046,1447100.0],["2024-10-17",188.1831,188.7908,185.4976,187.154,2094200.0],["2024-10-18",188.1733,191.6135,187.2128,190.6922,2234700.0],["2024-10-21",189.3592,189.5259,182.2534,182.567,1853300.0],["2024-10-22",179.166,179.6855,176.0296,176.8039,3246300.0],["2024-10-23",175.961,177.7154,175.1769,176.7059,2308200.0],["2024-10-24",178.8622,180.6656,178.4799,179.068,1627100.0],["2024-10-25",179.4208,179.5482,175.4611,175.6768,1962700.0],["2024-10-28",177.7056,179.0974,175.0397,176.7941,2432500.0],["2024-10-29",150.1446,164.3956,149.9486,163.9937,10496500.0],["2024-10-30",162.994,168.3553,162.9744,165.9246,4408600.0],["2024-10-31",164.6014,167.0223,163.9937,165.6403,3088600.0],["2024-11-01",168.022,170.9232,163.3076,164.3074,4348200.0],["2024-11-04",165.9442,172.1091,165.7089,167.3457,3411300.0],["2024-11-05",164.9052,170.0313,164.1898,169.8255,3225300.0],["2024-11-06",160.2693,163.7683,156.584,163.3958,6636100.0],["2024-11-07",162.945,165.9344,162.7588,164.768,2380600.0],["2024-11-08",164.6798,166.0814,163.7977,165.4345,2651900.0],["2024-11-11",166.1304,167.1105,163.3567,164.131,1767300.0],["2024-11-12",162.3723,163.0404,158.8748,158.9926,3036100.0],["2024-11-13",161.7239,162.5099,158.0986,158.3049,2924300.0],["2024-11-14",158.3049,162.785,158.0004,160.8692,2303400.0],["2024-11-15",158.914,160.5155,158.1772,158.7765,2507200.0],["2024-11-18",157.3126,160.1618,157.2832,158.6193,1958400.0],["2024-11-19",158.4719,159.6018,155.8488,159.4544,2262700.0],["2024-11-20",159.4839,160.6235,158.8256,160.26,1528100.0],["2024-11-21",160.8986,161.4488,158.9239,159.0221,2255000.0],["2024-11-22",159.7491,161.1442,158.6684,160.6628,2667400.0],["2024-11-25",164.2685,172.8356,164.2685,169.9079,4728600.0],["2024-11-26",168.0019,168.3949,164.3471,165.752,1826400.0],["2024-11-27",167.8545,168.7289,166.1057,166.4594,1865300.0],["2024-11-29",168.1492,168.9549,165.4966,165.8208,1148800.0],["2024-12-02",165.192,166.3218,163.0109,164.465,1661600.0],["2024-12-03",165.6931,166.4004,163.178,164.0032,1888500.0],["2024-12-04",161.1344,161.8615,158.0004,158.5211,2267700.0],["2024-12-05",159.0712,159.2186,156.674,156.8803,2146000.0],["2024-12-06",159.1007,160.2699,155.0628,155.7309,2265100.0],["2024-12-09",157.1358,158.1575,154.9547,158.1379,2950600.0],["2024-12-10",153.3926,155.8193,152.9112,154.2473,2689600.0],["2024-12-11",153.9428,154.5715,150.7399,150.9855,3565000.0],["2024-12-12",149.1189,150.3175,148.1855,148.5589,2416500.0],["2024-12-13",146.2599,147.7631,145.189,147.2424,4895200.0],["2024-12-16",147.8711,149.4824,144.6192,145.022,4144200.0],["2024-12-17",145.2872,146.7511,143.7447,144.1377,3904500.0],["2024-12-18",144.5602,145.5034,139.1468,139.2844,3926900.0],["2024-12-19",133.0261,138.2626,132.6331,134.8338,5216300.0],["2024-12-20",135.5117,138.3019,134.8927,137.1622,7848000.0],["2024-12-23",136.8184,137.7321,135.4036,137.6338,2410100.0],["2024-12-24",136.8478,138.7833,136.6612,138.577,1162200.0],["2024-12-26",137.5454,139.8542,137.4373,138.9896,1677400.0],["2024-12-27",138.1152,139.5987,137.2408,137.8205,1624300.0],["2024-12-30",137.172,138.017,135.4036,137.1131,2290600.0],["2024-12-31",138.0956,138.7833,136.9166,137.3686,1866100.0],["2025-01-02",138.8816,139.2352,134.6668,135.2268,2290100.0],["2025-01-03",136.7299,137.958,135.7966,137.4373,2208100.0],["2025-01-06",138.3117,139.6184,136.7103,136.9166,3472000.0],["2025-01-07",136.7496,138.7145,135.0106,135.4232,2922900.0],["2025-01-08",134.5194,138.0071,133.9987,137.4471,3067800.0],["2025-01-10",136.5629,137.3391,133.8906,134.1264,3523300.0],["2025-01-13",134.4408,136.0226,133.8415,135.9734,3526200.0],["2025-01-14",140.0016,141.0332,138.8324,140.65,3405400.0],["2025-01-15",146.3876,147.3209,142.5756,142.8605,4397500.0],["2025-01-16",142.8605,144.0984,140.7777,144.0297,3468000.0],["2025-01-17",146.1911,146.643,144.3637,145.0612,3861300.0],["2025-01-21",149.2368,151.5161,140.984,141.1805,6012000.0],["2025-01-22",141.0331,144.6093,141.0135,144.3539,3826200.0],["2025-01-23",143.6662,143.9118,141.5342,142.6935,2895600.0],["2025-01-24",142.5265,142.7525,140.1981,140.4142,3234500.0],["2025-01-27",139.8051,145.9356,139.7952,144.6781,4275100.0],["2025-01-28",144.3441,144.5111,141.3279,141.4261,3016900.0],["2025-01-29",141.4261,141.9567,138.4787,139.4415,3283900.0],["2025-01-30",140.591,144.8058,139.6086,143.3714,3566900.0],["2025-01-31",141.8879,143.4304,139.245,139.4121,3216400.0],["2025-02-03",137.4079,137.5257,134.1461,135.0499,3347000.0],["2025-02-04",135.099,138.0956,134.4113,137.3096,2829100.0],["2025-02-05",139.3531,140.1686,135.9243,136.4843,3369800.0],["2025-02-06",136.4843,137.5552,133.4387,133.7825,5360300.0],["2025-02-07",132.945,133.0435,125.604,127.1116,6909000.0],["2025-02-10",128.0872,129.4765,127.7324,128.3039,4599800.0],["2025-02-11",128.0477,129.8214,127.9492,128.6882,3855100.0],["2025-02-12",125.1902,126.5401,123.9979,125.8799,4368300.0],["2025-02-13",127.3186,128.028,124.53,127.4467,3535200.0],["2025-02-14",128.4419,131.2009,128.3434,128.6587,2477800.0],["2025-02-18",127.8901,129.0824,126.2938,127.9098,2287400.0],["2025-02-19",123.584,126.0672,122.4115,124.9734,3880200.0],["2025-02-20",124.9044,127.427,124.1753,126.7963,3269800.0],["2025-02-21",127.2496,127.8605,123.1308,124.1359,2777100.0],["2025-02-24",124.2344,125.9095,122.5888,124.5694,3707900.0],["2025-02-25",125.8011,130.5506,125.1606,130.1761,4873600.0],["2025-02-26",128.7572,129.3583,125.8799,126.6584,4026000.0],["2025-02-27",125.9095,127.4664,124.5004,124.5891,2969700.0],["2025-02-28",124.2639,125.3676,123.2786,124.9537,5729600.0],["2025-03-03",125.1409,125.9292,122.983,123.8402,3879800.0],["2025-03-04",122.8746,125.4957,122.7662,124.0767,6003700.0],["2025-03-05",124.6483,127.5945,124.5497,127.4762,3152700.0],["2025-03-06",129.2991,133.0632,127.4073,131.999,5837300.0],["2025-03-07",132.0089,133.1125,129.7031,131.4669,4496600.0],["2025-03-10",131.7626,136.108,130.7378,131.9892,4684600.0],["2025-03-11",131.5458,132.8661,129.6243,130.59,4203300.0],["2025-03-12",130.5801,130.8166,126.5697,126.7865,2958000.0],["2025-03-13",126.9737,127.3186,123.0322,123.456,3397700.0],["2025-03-14",124.6482,125.4759,123.3771,124.9241,2668700.0],["2025-03-17",125.1803,125.8307,124.4315,125.2,2334500.0],["2025-03-18",125.5154,126.9737,125.0424,125.9785,1733100.0],["2025-03-19",125.8307,129.2597,125.742,128.4715,3163000.0],["2025-03-20",128.2941,132.0089,127.8802,129.2104,4261600.0],["2025-03-21",125.4759,127.5452,124.1063,126.954,7754100.0],["2025-03-24",127.1117,128.905,126.4613,128.4419,2650100.0],["2025-03-25",127.3481,130.59,124.9537,127.6142,3659100.0],["2025-03-26",127.4467,129.5258,126.412,127.4861,2663300.0],["2025-03-27",127.3481,129.3878,127.1116,128.1758,1772400.0],["2025-03-28",129.2302,129.2302,123.584,124.1457,2048400.0],["2025-03-31",124.4315,126.0277,122.5593,125.269,2316400.0],["2025-04-01",126.2445,126.3923,123.7121,125.5449,2112800.0],["2025-04-02",123.4165,126.2445,122.8647,126.0967,3125300.0],["2025-04-03",123.0914,123.722,119.3273,120.5196,4161000.0],["2025-04-04",118.8247,129.979,116.2727,125.9982,9118000.0],["2025-04-07",123.6136,127.1314,118.4306,119.0415,5985500.0],["2025-04-08",121.7611,121.7611,112.1144,113.4151,5445900.0],["2025-04-09",111.9075,121.9878,108.8233,119.3864,5913000.0],["2025-04-10",117.5536,118.1941,112.9421,116.1446,3737900.0],["2025-04-11",115.4253,118.2434,112.8239,118.0266,3642500.0],["2025-04-14",120.1944,121.1601,117.2777,119.2485,3605000.0],["2025-04-15",118.7656,120.5787,117.1201,118.0562,3102000.0],["2025-04-16",117.5044,118.7558,114.9523,115.8194,4250200.0],["2025-04-17",119.6426,121.1995,115.8194,119.4751,6395700.0],["2025-04-21",118.5981,119.3765,116.0263,118.9923,4313700.0],["2025-04-22",119.8988,123.456,119.2682,123.1308,4427700.0],["2025-04-23",125.1606,127.1905,122.6578,122.9633,5367500.0],["2025-04-24",124.1851,124.6384,121.9976,124.195,3310600.0],["2025-04-25",123.6826,123.9388,121.6724,122.7366,3588200.0],["2025-04-28",122.7563,124.0767,122.037,123.3377,1934300.0],["2025-04-29",122.4115,123.4658,121.7611,122.9239,2206600.0],["2025-04-30",121.8005,124.7665,120.4999,124.4906,2748600.0],["2025-05-01",124.599,125.9391,123.1406,123.7121,2549600.0],["2025-05-02",124.5919,126.5986,124.5227,125.8473,2469200.0],["2025-05-05",124.9379,125.9561,123.8901,124.2262,2512500.0],["2025-05-06",123.04,123.9296,120.3512,120.4797,2947800.0],["2025-05-07",121.5671,122.1997,120.6873,121.3595,3123900.0],["2025-05-08",122.3777,123.8802,121.8241,122.4172,3471400.0],["2025-05-09",122.4864,122.8324,120.3117,120.628,3956100.0],["2025-05-12",124.8984,126.8853,122.7731,124.6908,3379500.0],["2025-05-13",126.302,126.5788,124.6413,124.9082,2971900.0],["2025-05-14",124.4535,124.6413,120.2326,120.6675,4039400.0],["2025-05-15",121.0135,121.9823,118.7103,121.9724,3128500.0],["2025-05-16",121.9625,124.3349,121.4583,124.3053,2415400.0],["2025-05-19",121.6659,123.7616,121.4583,123.4947,2069200.0],["2025-05-20",123.0597,123.9889,120.9048,121.2705,1973500.0],["2025-05-21",120.2029,121.1025,117.8008,118.2061,3698600.0],["2025-05-22",117.3659,118.0084,116.1204,117.534,3228700.0],["2025-05-23",116.6146,117.9294,115.725,117.2868,2448400.0],["2025-05-27",118.5719,120.0843,117.7514,120.0843,2683300.0],["2025-05-28",119.3627,119.7779,115.9622,116.0413,3509800.0],["2025-05-29",117.2671,117.613,115.7645,116.9112,3723200.0],["2025-05-30",116.4664,117.1188,115.6558,116.7036,4305100.0],["2025-06-02",115.6459,115.7843,112.8583,115.5471,3780400.0],["2025-06-03",115.4383,117.2868,114.4597,116.9903,3588900.0],["2025-06-04",117.5636,122.694,117.2868,122.1108,3721700.0],["2025-06-05",121.5572,122.2887,120.0151,121.3298,2283500.0],["2025-06-06",121.4485,122.0218,119.1946,119.3528,2338200.0],["2025-06-09",120.8059,121.8142,118.7894,121.2409,2224600.0],["2025-06-10",123.0498,125.62,121.7252,125.4816,3507900.0],["2025-06-11",127.2807,128.7733,123.1784,123.3761,4179000.0],["2025-06-12",122.8521,125.442,121.6857,124.7896,2318000.0],["2025-06-13",123.3761,124.9577,120.7466,121.6659,3219700.0],["2025-06-16",122.9806,123.1981,121.2804,122.2294,2202400.0],["2025-06-17",121.9032,124.8786,118.1666,118.5422,3847800.0],["2025-06-18",119.0859,122.0515,118.2655,119.8866,3266100.0],["2025-06-20",120.3413,123.0696,119.9855,122.7731,5351200.0],["2025-06-23",121.6956,127.4289,121.4188,127.1818,4075500.0],["2025-06-24",126.3317,129.1687,124.9873,128.1407,4484000.0],["2025-06-25",126.826,127.8342,125.3037,125.8276,2551100.0],["2025-06-26",126.0154,126.2526,123.6034,125.6892,3016700.0],["2025-06-27",126.0648,128.5163,125.877,127.2115,4089800.0],["2025-06-30",127.4586,127.9726,126.3218,127.4388,2415000.0],["2025-07-01",127.0533,134.8625,126.5294,132.3616,5367600.0],["2025-07-02",132.8756,134.912,131.897,134.052,4363400.0],["2025-07-03",134.4375,134.8131,130.1375,130.3846,3428400.0],["2025-07-07",130.1671,131.383,128.0418,129.4653,3086700.0],["2025-07-08",128.9315,131.1952,128.5064,129.8607,2878400.0],["2025-07-09",130.8986,137.4623,130.8294,136.8198,5721700.0],["2025-07-10",136.4541,140.1906,135.8906,138.0159,7573000.0],["2025-07-11",136.4046,136.5628,134.7736,135.2481,4065600.0],["2025-07-14",134.4375,135.515,132.0156,134.5363,3244000.0],["2025-07-15",135.8609,135.8609,128.2395,128.3285,4997200.0],["2025-07-16",129.0007,131.2248,127.6266,129.9991,5599700.0],["2025-07-17",129.7717,130.6119,129.06,130.1375,3683100.0],["2025-07-18",131.4719,131.9168,128.5558,130.2857,5126600.0],["2025-07-21",130.7108,131.7685,127.7354,129.7124,6883900.0],["2025-07-22",142.9683,151.9835,139.38,151.7364,13102900.0],["2025-07-23",151.9934,152.4185,145.9141,146.4677,5946600.0],["2025-07-24",145.8054,145.9833,142.6718,143.0375,5070300.0],["2025-07-25",143.3736,143.9173,141.792,143.6504,3752100.0],["2025-07-28",143.0771,145.4396,142.3653,144.5203,2891800.0],["2025-07-29",144.3819,145.9438,143.5615,145.6571,3067800.0],["2025-07-30",144.8959,146.3886,140.8035,141.6635,4277100.0],["2025-07-31",139.6964,142.741,139.4492,141.1989,3513900.0],["2025-08-01",145.5088,149.1861,144.115,148.5732,7147900.0],["2025-08-04",148.2865,151.865,148.2767,151.519,3328700.0],["2025-08-05",151.7266,155.7498,151.6475,153.0512,3726400.0],["2025-08-06",153.2192,155.1369,152.2307,152.29,3355200.0],["2025-08-07",153.3405,156.8093,152.2107,152.5179,2440800.0],["2025-08-08",152.627,155.1047,152.627,155.1047,3547700.0],["2025-08-11",155.6002,157.0868,150.9025,153.5784,2914600.0],["2025-08-12",155.2732,157.4833,152.9937,156.849,2855100.0],["2025-08-13",158.0581,165.7291,157.7211,164.074,5055600.0],["2025-08-14",159.5745,162.7657,158.2266,162.4387,3796600.0],["2025-08-15",167.9888,168.4843,162.3198,164.1434,5931700.0],["2025-08-18",165.0056,165.8579,163.6875,163.6875,3640800.0],["2025-08-19",164.9263,167.4437,164.7876,166.6112,4572400.0],["2025-08-20",166.8292,168.96,161.5864,161.9134,3696900.0],["2025-08-21",160.8728,161.735,156.8589,160.4268,3807900.0],["2025-08-22",161.071,170.1692,159.5844,169.1582,6112800.0],["2025-08-25",168.3852,168.6528,167.1166,167.4536,3478700.0],["2025-08-26",167.5824,168.1969,165.967,166.8689,4224200.0],["2025-08-27",166.5021,167.5428,164.966,166.0066,2797000.0],["2025-08-28",166.7796,167.6419,164.738,167.404,2539700.0],["2025-08-29",167.2356,168.2365,166.4526,167.9689,2338900.0],["2025-09-02",166.185,169.5943,165.511,168.742,3265600.0],["2025-09-03",168.3456,172.2901,167.8996,170.635,3183000.0],["2025-09-04",172.2802,175.9174,171.5269,175.1147,3386900.0],["2025-09-05",178.8411,181.9829,178.0086,180.1791,3750400.0],["2025-09-08",179.1385,182.9046,178.4249,182.3991,3665800.0],["2025-09-09",180.3972,181.4477,174.639,176.2941,3839500.0],["2025-09-10",177.186,177.3347,172.746,174.5597,3758700.0],["2025-09-11",175.412,179.8521,175.412,179.3961,2216700.0],["2025-09-12",177.0176,179.0295,175.7192,176.2841,2369300.0],["2025-09-15",175.4219,175.4715,168.6429,170.5557,5746700.0],["2025-09-16",171.0116,171.2792,166.522,170.1592,3133500.0],["2025-09-17",171.0413,175.9967,167.0572,168.4645,3540000.0],["2025-09-18",168.0879,169.1285,165.5111,168.0978,2950600.0],["2025-09-19",165.5111,168.5041,163.291,166.7995,8261100.0],["2025-09-22",165.6597,165.6597,161.3683,162.7657,4036400.0],["2025-09-23",163.5784,164.8669,161.3981,164.7876,3420400.0],["2025-09-24",163.8361,167.3247,163.0234,165.957,2978300.0],["2025-09-25",163.8163,167.4338,162.5378,163.5289,2440500.0],["2025-09-26",164.3812,166.8788,163.5289,165.7093,2173900.0],["2025-09-29",166.8391,169.0492,165.075,168.3158,1912800.0],["2025-09-30",167.4238,168.6032,165.3227,167.959,1794100.0],["2025-10-01",168.3753,170.9918,168.2663,170.9026,2159900.0],["2025-10-02",169.9709,170.7341,167.6914,169.9412,1925900.0],["2025-10-03",170.4962,174.6488,170.1493,173.3902,2096300.0],["2025-10-06",174.2326,174.4804,169.3466,170.0007,1981100.0],["2025-10-07",165.5408,165.7985,159.3168,159.7231,6069200.0],["2025-10-08",159.5646,159.5646,154.3515,157.2454,5034300.0],["2025-10-09",156.4724,156.4724,149.5348,150.0402,6579000.0],["2025-10-10",150.9421,151.9233,148.3554,150.2285,3631200.0],["2025-10-13",150.1294,152.0125,149.4456,151.2295,3022400.0],["2025-10-14",150.7043,157.1463,150.4664,155.3425,3244800.0],["2025-10-15",154.6686,157.0868,153.5883,153.8559,2541600.0],["2025-10-16",154.5596,154.6091,150.1493,151.5566,3474200.0],["2025-10-17",151.5368,152.8252,150.0303,152.3197,3675700.0],["2025-10-20",153.1919,153.9352,151.9332,152.3891,3086600.0],["2025-10-21",149.1582,158.1077,148.1473,157.2157,4191100.0],["2025-10-22",156.5913,159.9114,155.7191,156.7994,3155000.0],["2025-10-23",156.3832,158.2861,155.1047,157.1364,1875900.0],["2025-10-24",159.3267,160.1394,156.5219,156.5417,2234500.0],["2025-10-27",156.8391,159.6141,156.5318,157.4436,2904800.0],["2025-10-28",146.6805,156.5814,145.6894,152.3792,4768700.0],["2025-10-29",149.7132,152.6864,146.0065,146.9679,5517300.0],["2025-10-30",146.6805,149.8817,145.7092,147.959,2569200.0],["2025-10-31",146.4624,149.0095,145.6894,147.7508,2991800.0],["2025-11-03",147.2652,147.2949,142.9342,143.7667,4226000.0],["2025-11-04",143.6378,145.6596,142.726,144.2919,2197700.0],["2025-11-05",143.8757,145.3425,142.5476,143.9748,2181200.0],["2025-11-06",144.6587,144.6587,143.1026,143.9252,2163200.0],["2025-11-07",142.954,144.4406,141.0313,143.4793,2942300.0],["2025-11-10",142.8945,143.8856,141.0709,143.2811,2745100.0],["2025-11-11",144.4604,146.1453,143.6775,145.6795,2004900.0],["2025-11-12",145.1938,146.8985,144.3712,144.728,2081600.0],["2025-11-13",143.1076,145.2649,142.2824,142.5608,2560900.0],["2025-11-14",143.0777,145.3742,141.2286,141.5965,2584800.0],["2025-11-17",140.8608,140.9701,136.7052,136.9538,2991800.0],["2025-11-18",135.5918,138.8129,133.9515,137.6398,2707200.0],["2025-11-19",138.276,138.3356,135.5918,136.7251,2694600.0],["2025-11-20",137.0333,138.8029,135.9298,136.5164,2335700.0],["2025-11-21",137.8883,147.273,137.7392,145.8514,5410300.0],["2025-11-24",145.1655,146.1994,142.4117,145.2251,4556800.0],["2025-11-25",146.8754,154.2718,146.1397,153.6256,4592000.0],["2025-11-26",153.0292,156.5484,152.7906,155.8426,2571100.0],["2025-11-28",155.5642,158.149,155.4648,158.0794,2130200.0],["2025-12-01",155.6736,158.8449,155.3157,156.449,2576800.0],["2025-12-02",157.3239,158.9046,155.1964,157.5327,3027200.0],["2025-12-03",158.0695,164.2034,158.0695,164.0344,4043700.0],["2025-12-04",163.5373,164.9987,158.9642,159.7894,3441900.0],["2025-12-05",160.1473,161.1514,157.5923,157.6917,2167300.0],["2025-12-08",156.9362,157.0753,151.1701,151.5379,3228900.0],["2025-12-09",149.6789,151.1105,147.8994,148.476,3915900.0],["2025-12-10",149.49,154.6397,149.3309,154.3613,3775900.0],["2025-12-11",155.3853,157.0753,153.8941,154.2917,1669600.0],["2025-12-12",155.1865,156.29,153.7847,155.5344,2477200.0],["2025-12-15",156.3695,157.2742,154.073,155.5543,2401000.0],["2025-12-16",155.9619,155.9619,152.552,154.2122,2871400.0],["2025-12-17",151.1105,152.3631,149.2713,151.1105,4082300.0],["2025-12-18",155.3157,155.435,150.3251,150.514,3849800.0],["2025-12-19",148.6052,149.0029,145.235,146.3186,6879600.0],["2025-12-22",145.573,146.4777,143.883,144.5292,2486500.0],["2025-12-23",144.8175,145.0859,142.4514,143.6245,2967800.0],["2025-12-24",143.6245,146.3385,142.8888,145.7719,997000.0],["2025-12-26",145.4637,145.8812,144.2111,145.4637,1143900.0],["2025-12-29",145.1953,145.6923,143.9128,145.1058,1447500.0],["2025-12-30",144.5789,145.0461,143.6146,144.6783,1301900.0],["2025-12-31",143.9029,144.5491,143.1374,143.1871,1403000.0],["2026-01-02",143.4953,145.2748,142.3421,144.8672,1985200.0],["2026-01-05",143.6046,147.6409,143.0877,145.6228,2328800.0],["2026-01-06",142.1432,144.0222,139.5585,143.6543,4933100.0],["2026-01-07",143.6444,144.9666,137.5304,138.4947,5129900.0],["2026-01-08",137.7292,145.3643,136.8941,145.0461,4410400.0],["2026-01-09",149.1222,156.7075,148.8239,156.3596,7314200.0],["2026-01-12",155.5941,159.6502,154.1227,158.7753,4367100.0],["2026-01-13",159.5209,160.8034,158.2186,159.9087,2820800.0],["2026-01-14",157.6221,160.4157,156.5584,158.3677,3087000.0],["2026-01-15",159.4613,160.5946,157.125,160.0578,2398500.0],["2026-01-16",158.9046,160.9823,153.0292,155.0473,5280200.0],["2026-01-20",149.2514,156.5087,147.7204,152.2935,4883500.0],["2026-01-21",152.6315,159.6303,152.3134,157.1847,5053300.0],["2026-01-22",159.9285,160.4753,154.59,154.8286,3996200.0],["2026-01-23",154.8982,155.5444,149.3409,149.6292,2976900.0],["2026-01-26",149.6192,150.3251,147.7304,149.1222,2374200.0],["2026-01-27",147.7204,148.476,146.597,147.7204,3131300.0],["2026-01-28",148.0186,152.4526,147.4917,149.2912,2959800.0],["2026-01-29",149.152,153.0093,147.5315,149.5397,3248400.0],["2026-01-30",147.6011,148.7046,145.0859,147.9689,2336000.0],["2026-02-02",148.3765,149.7385,145.7818,148.8935,1820500.0],["2026-02-03",148.1379,158.7555,148.1379,152.9297,3696100.0],["2026-02-04",154.3713,160.028,154.1625,157.2941,4003500.0],["2026-02-05",157.2741,159.5173,155.9282,157.653,2476900.0],["2026-02-06",156.9551,160.7735,151.1028,155.7986,4551500.0],["2026-02-09",156.327,157.5234,152.8375,153.0369,3053200.0],["2026-02-10",154.652,162.1095,154.1037,161.7905,3262200.0],["2026-02-11",160.2651,163.5053,159.6868,163.3557,4178900.0],["2026-02-12",164.4025,167.6926,163.6149,164.0935,4461900.0],["2026-02-13",164.5022,168.3805,164.1832,167.2738,2635100.0],["2026-02-17",167.4932,168.6597,162.2491,165.7883,2258000.0],["2026-02-18",166.4364,168.0515,165.3497,166.7455,2808900.0],["2026-02-19",166.2769,166.9149,162.7675,163.2859,2223800.0],["2026-02-20",163.4454,166.1572,161.5512,163.6249,1646500.0],["2026-02-23",163.8143,164.9808,159.9959,163.7545,1650900.0],["2026-02-24",163.5053,166.4962,163.2361,163.4554,2232700.0],["2026-02-25",163.585,163.6249,152.8575,156.985,3142800.0],["2026-02-26",157.5333,158.5901,155.6889,158.4904,1734000.0],["2026-02-27",158.3209,162.6877,157.633,159.9061,3264500.0],["2026-03-02",156.4067,156.4067,152.678,153.9342,2397400.0],["2026-03-03",149.5475,154.5723,148.0819,152.1496,2763900.0],["2026-03-04",151.0729,152.7877,148.5505,152.2393,1990300.0],["2026-03-05",150.9233,152.0001,148.9194,149.4279,2315000.0],["2026-03-06",148.1417,148.1417,144.3632,146.8158,2486500.0],["2026-03-09",144.3034,147.7729,141.4719,147.2445,2775200.0],["2026-03-10",146.736,147.384,143.9544,144.8417,2337300.0],["2026-03-11",144.3831,144.7221,141.6813,142.2396,2216400.0],["2026-03-12",141.1728,141.1728,138.3713,138.6205,3089300.0],["2026-03-13",140.4351,142.5088,139.4181,140.0662,2885500.0],["2026-03-16",141.2027,141.7012,139.5378,141.6613,1924600.0],["2026-03-17",142.2795,143.2067,141.1728,141.7112,2394100.0],["2026-03-18",140.3154,141.5816,136.3076,136.836,2293900.0],["2026-03-19",136.3873,138.1121,135.6695,137.5638,2704400.0],["2026-03-20",137.145,137.3544,131.3526,132.7184,6728900.0],["2026-03-23",136.4471,139.8668,135.819,138.4012,3039700.0],["2026-03-24",136.2477,139.6375,135.4402,137.9127,2760400.0],["2026-03-25",139.7272,140.0861,133.1172,137.2746,3264800.0],["2026-03-26",135.9187,138.4511,135.4501,135.5499,1988200.0],["2026-03-27",134.5329,136.0882,133.0773,133.7852,2758800.0],["2026-03-30",136.5568,136.6166,131.9906,132.1302,3098300.0],["2026-03-31",135.3504,137.5438,131.9906,136.806,3019400.0],["2026-04-01",136.5169,139.5677,135.5698,137.8329,2166600.0],["2026-04-02",135.9586,140.3852,134.7722,139.2686,1974200.0],["2026-04-06",138.6006,141.4719,138.3813,141.2925,1865400.0],["2026-04-07",139.3085,139.5876,135.3903,136.6565,2680300.0],["2026-04-08",141.3523,146.2874,141.2227,142.2496,3457400.0],["2026-04-09",140.7541,145.5197,140.1759,143.3064,3809100.0],["2026-04-10",143.2665,143.6653,139.0891,142.2097,3886000.0],["2026-04-13",141.5417,144.0043,140.0064,143.8946,1719300.0],["2026-04-14",144.5626,146.397,143.765,144.8118,1742800.0],["2026-04-15",144.0441,144.3432,142.3592,143.765,1847700.0],["2026-04-16",144.074,145.3003,142.3592,142.9176,2087100.0],["2026-04-17",146.2475,152.5883,146.2475,149.3581,3389200.0],["2026-04-20",148.1218,153.0668,147.7828,152.8774,3445400.0],["2026-04-21",166.4763,166.4763,160.8134,161.7107,6262000.0],["2026-04-22",162.4584,163.924,159.4475,160.6938,3347800.0],["2026-04-23",161.4814,164.0037,159.5273,163.7246,2663500.0],["2026-04-24",163.4853,164.1134,159.1285,159.4176,2222800.0],["2026-04-27",158.5203,160.5043,158.0717,158.8493,1642400.0],["2026-04-28",159.9361,160.6838,155.5394,155.9382,1603000.0],["2026-04-29",154.7817,155.9382,150.9233,151.1925,2177900.0],["2026-04-30",151.7608,154.4626,151.6113,153.3958,1613800.0],["2026-05-01",153.6949,153.9641,149.378,149.5275,2185000.0],["2026-05-04",147.6532,148.5605,142.788,143.097,2270900.0],["2026-05-05",144.1438,147.8526,143.5656,146.0281,1889300.0],["2026-05-06",150.5345,152.3391,148.2514,148.72,2628400.0],["2026-05-07",148.74,149.86,145.57,145.97,1807200.0],["2026-05-08",146.97,148.28,145.14,147.63,1532400.0],["2026-05-11",147.55,147.62,144.75,144.96,1758200.0],["2026-05-12",145.0,145.51,141.69,143.27,2415600.0],["2026-05-13",142.35,143.36,139.02,140.73,2256600.0],["2026-05-14",141.6,142.17,138.78,139.36,2444200.0],["2026-05-15",139.03,140.06,134.77,135.39,2663600.0],["2026-05-18",136.81,139.95,135.8,137.49,2346100.0],["2026-05-19",135.4,136.58,133.84,134.72,2717400.0],["2026-05-20",136.11,141.85,134.32,141.76,3333400.0],["2026-05-21",139.63,144.39,137.78,144.14,2376000.0],["2026-05-22",144.18,144.74,141.0,143.73,1811300.0],["2026-05-26",145.2,146.24,143.82,145.6,1817300.0],["2026-05-27",147.1,151.89,146.71,147.81,2070400.0],["2026-05-28",144.41,147.63,144.41,146.92,2020400.0],["2026-05-29",147.62,149.63,145.94,147.09,5920900.0],["2026-06-01",148.5,149.11,145.99,146.98,2103900.0],["2026-06-02",147.17,147.98,145.33,147.91,1342700.0],["2026-06-03",145.79,147.8,144.17,144.5,2286000.0],["2026-06-04",146.72,147.96,144.31,146.41,1528900.0],["2026-06-05",144.42,147.06,144.21,145.6,1431400.0],["2026-06-08",144.75,145.95,143.63,144.28,1603900.0],["2026-06-09",145.86,151.36,144.24,151.07,2100800.0],["2026-06-10",150.94,150.96,146.08,146.71,2247600.0],["2026-06-11",147.2,154.63,146.47,154.43,2345600.0],["2026-06-12",154.21,155.62,152.17,154.09,2404000.0],["2026-06-15",157.15,160.35,154.9,155.09,2105200.0],["2026-06-16",155.84,158.51,155.43,156.33,1838700.0],["2026-06-17",155.25,161.56,151.96,152.48,3113500.0],["2026-06-18",154.25,160.36,154.0,157.81,4364700.0],["2026-06-22",158.0,158.64,155.59,155.94,1817700.0],["2026-06-23",155.55,157.9,154.65,156.08,1561200.0],["2026-06-24",160.7,169.25,160.2,166.51,3564500.0],["2026-06-25",168.18,170.79,165.13,166.95,2289100.0],["2026-06-26",167.77,168.5,165.29,166.29,2848100.0],["2026-06-29",165.27,165.75,163.13,164.23,2075200.0],["2026-06-30",164.52,164.65,161.75,162.88,1637700.0],["2026-07-01",160.79,163.99,156.94,157.06,2263700.0],["2026-07-02",156.97,159.58,154.62,158.57,2022400.0],["2026-07-06",158.78,159.405,155.84,156.88,2147530.619626],["2026-07-07",158.19,160,155.34,155.72,2029428.644514],["2026-07-08",153.37,154.185,147.86,148.51,2731752.788939],["2026-07-09",149.14,151.545,148.19,149.55,1837574.592138],["2026-07-10",149.65,153.935,149.65,151.58,1666673.792679],["2026-07-13",151.85,153.41,147.95,148.85,2329350.068389],["2026-07-14",152,153.97,148.41,149.99,2371640.934802],["2026-07-15",149.68,152.61,149.19,151.55,1835814.732597],["2026-07-16",151.45,155.5899,150.96,154.42,2106744.966562],["2026-07-17",153.65,157.23,148.76,149.39,2922371.906665],["2026-07-20",149.82,149.985,143.93,144.79,4709263.909034],["2026-07-21",145.01,145.68,142.01,143.52,3318548.927007],["2026-07-22",143.59,145.16,140.07,142.52,3711092.374472],["2026-07-23",139.96,142.12,138.83,142.12,4491263.012911],["2026-07-24",142.17,146.86,141.83,146.76,2157908.934769],["2026-07-27",148.67,151,146.76,147.65,2387534.986415],["2026-07-28",149.5,152.09,149.025,151.16,2748688.669566],["2026-07-29",148.99,152.74,146.43,147.16,3578172.588772],["2026-07-30",147.38,148.3,143.28,145.53,2821612.589229],["2026-07-31",145.15,145.5,142.76,143.06,2223107.394702]]}