{"t":"HIG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-12-15",12.6705,13.1324,12.6705,13.1324,1283000.0],["1995-12-18",13.1324,13.2314,12.8024,12.9014,2710200.0],["1995-12-19",12.9014,12.9014,12.5385,12.6375,1096600.0],["1995-12-20",12.6375,13.0334,12.6375,12.9674,3904000.0],["1995-12-21",12.9344,13.0334,12.7035,12.8025,3891400.0],["1995-12-22",12.8684,12.9674,12.8025,12.8684,2170200.0],["1995-12-26",12.8684,12.8684,12.7694,12.8354,935600.0],["1995-12-27",12.8025,12.8354,12.7035,12.7035,1391400.0],["1995-12-28",12.6375,12.8025,12.6045,12.7035,1983000.0],["1995-12-29",12.6375,12.7695,12.5055,12.7695,1028000.0],["1996-01-02",12.7035,12.8684,12.6045,12.8025,1641200.0],["1996-01-03",12.7695,12.8684,12.7365,12.7695,2544000.0],["1996-01-04",12.6705,12.9344,12.6705,12.9014,2348200.0],["1996-01-05",12.9014,12.9344,12.7695,12.8684,3229000.0],["1996-01-08",13.0004,13.1654,12.9344,13.1654,1086400.0],["1996-01-09",13.1654,13.1654,13.0004,13.1035,4461400.0],["1996-01-10",12.9674,13.0334,12.6375,12.7365,1805000.0],["1996-01-11",12.8684,12.9014,12.7365,12.8684,2521600.0],["1996-01-12",13.1324,13.1324,12.8355,13.0994,1359200.0],["1996-01-15",13.1654,13.3304,13.1324,13.3304,945600.0],["1996-01-16",13.5614,13.5614,13.3634,13.3964,1892000.0],["1996-01-17",13.2644,13.3634,13.2314,13.2314,1104800.0],["1996-01-18",13.1654,13.3304,13.0334,13.2644,1987200.0],["1996-01-19",13.1654,13.2644,13.1324,13.1984,1019200.0],["1996-01-22",13.1324,13.1984,13.0664,13.1984,1224000.0],["1996-01-23",13.3304,13.4624,13.2974,13.4294,2034400.0],["1996-01-24",13.3964,13.4294,13.2974,13.3304,2159600.0],["1996-01-25",13.2644,13.4294,13.0664,13.1324,2170000.0],["1996-01-26",13.0664,13.2974,12.9674,13.2974,1425600.0],["1996-01-29",13.1984,13.2644,13.0994,13.1984,412800.0],["1996-01-30",13.1324,13.1984,13.0334,13.0994,635200.0],["1996-01-31",13.0664,13.2314,13.0004,13.2314,1502800.0],["1996-02-01",13.3634,13.3634,13.2644,13.2974,1231400.0],["1996-02-02",13.2314,13.2314,13.0334,13.1984,917200.0],["1996-02-05",13.0664,13.2314,13.0664,13.1984,702000.0],["1996-02-06",13.1984,13.2974,13.1654,13.2644,726800.0],["1996-02-07",13.2644,13.3304,13.1654,13.2974,1627800.0],["1996-02-08",13.2974,13.5284,13.2644,13.5284,1513200.0],["1996-02-09",13.5284,13.6274,13.3634,13.3964,1344800.0],["1996-02-12",13.3964,13.6273,13.3964,13.5944,904400.0],["1996-02-13",13.4294,13.7923,13.4294,13.6933,1055600.0],["1996-02-14",13.6274,13.8253,13.6274,13.7263,717000.0],["1996-02-15",13.6274,13.7923,13.6274,13.6603,691800.0],["1996-02-16",13.5944,13.6274,13.3634,13.4294,1504200.0],["1996-02-20",13.1984,13.5284,13.1654,13.4294,1628200.0],["1996-02-21",13.3304,13.7593,13.3304,13.5614,997800.0],["1996-02-22",13.4624,13.8583,13.4624,13.8253,1141000.0],["1996-02-23",13.8583,14.0233,13.8253,13.9243,1193800.0],["1996-02-26",13.9243,13.9903,13.7923,13.9903,748200.0],["1996-02-27",13.9573,13.9573,13.8253,13.8913,782200.0],["1996-02-28",13.898,14.0642,13.765,13.765,732000.0],["1996-02-29",13.6985,13.9645,13.6652,13.6985,1416000.0],["1996-03-01",13.6985,14.031,13.632,13.9312,714600.0],["1996-03-04",14.1307,14.297,13.9645,14.031,1050600.0],["1996-03-05",14.031,14.0642,13.8315,13.9645,1455600.0],["1996-03-06",13.9645,13.9977,13.8315,13.9645,613400.0],["1996-03-07",13.9312,13.9645,13.8315,13.8647,1108000.0],["1996-03-08",13.366,13.5655,13.0335,13.366,1946400.0],["1996-03-11",13.2662,13.3992,13.0003,13.1665,850600.0],["1996-03-12",12.967,13.0335,12.7343,12.9005,1167800.0],["1996-03-13",12.8673,13.0003,12.8673,12.9005,925400.0],["1996-03-14",12.8673,13.0335,12.8673,12.9005,1018600.0],["1996-03-15",12.9005,12.9338,12.4683,12.5348,1836000.0],["1996-03-18",12.6678,12.967,12.6678,12.9338,1970200.0],["1996-03-19",13.0003,13.366,13.0003,13.2995,1821600.0],["1996-03-20",13.2995,13.4325,13.233,13.366,976800.0],["1996-03-21",13.366,13.4325,13.2662,13.3992,842000.0],["1996-03-22",13.4657,13.499,13.2995,13.2995,622800.0],["1996-03-25",13.3327,13.5655,13.2662,13.3327,839400.0],["1996-03-26",13.233,13.366,13.233,13.2995,997600.0],["1996-03-27",13.1998,13.3327,13.1998,13.2662,788600.0],["1996-03-28",13.1997,13.233,12.9338,12.9338,899600.0],["1996-03-29",12.9338,13.0668,12.7675,13.0335,1288000.0],["1996-04-01",13.1332,13.1665,13.0668,13.1665,643600.0],["1996-04-02",13.1997,13.1997,12.967,13.1,1291000.0],["1996-04-03",13.1,13.1665,13.0003,13.0668,894000.0],["1996-04-04",13.0003,13.0003,12.834,13.0003,633800.0],["1996-04-08",12.701,12.9005,12.6678,12.8008,635600.0],["1996-04-09",12.8008,12.834,12.3685,12.5348,1143800.0],["1996-04-10",12.5015,12.5015,12.2688,12.302,727200.0],["1996-04-11",12.2688,12.2688,11.8365,12.1025,1861000.0],["1996-04-12",12.1358,12.3685,12.1025,12.3685,1644200.0],["1996-04-15",12.3685,12.5348,12.3685,12.435,502000.0],["1996-04-16",12.435,12.435,12.1358,12.1358,999200.0],["1996-04-17",12.1358,12.5348,12.1025,12.435,1801800.0],["1996-04-18",12.4018,12.9005,12.4018,12.8008,1567800.0],["1996-04-19",12.7343,12.9337,12.701,12.7675,1171600.0],["1996-04-22",12.7675,12.8673,12.7675,12.834,831600.0],["1996-04-23",12.7675,12.8008,12.568,12.6345,614200.0],["1996-04-24",12.6678,12.701,12.568,12.6013,796200.0],["1996-04-25",12.5348,12.5348,12.4018,12.4683,1177400.0],["1996-04-26",12.4683,12.5015,12.3353,12.3685,355400.0],["1996-04-29",12.302,12.6013,12.2688,12.5348,1096200.0],["1996-04-30",12.7675,13.1,12.7343,12.8673,1286400.0],["1996-05-01",12.967,13.0003,12.834,12.9005,320000.0],["1996-05-02",12.967,12.967,12.7343,12.7675,593800.0],["1996-05-03",12.7675,12.834,12.6345,12.6345,848400.0],["1996-05-06",12.6345,12.7343,12.5348,12.568,720400.0],["1996-05-07",12.6013,12.6013,12.3685,12.3685,768200.0],["1996-05-08",12.302,12.568,12.302,12.4018,898200.0],["1996-05-09",12.435,12.5015,12.302,12.435,676600.0],["1996-05-10",12.5015,12.6013,12.4683,12.6013,1130800.0],["1996-05-13",12.568,13.0335,12.5348,13.0335,427800.0],["1996-05-14",13.0003,13.0335,12.7675,12.9005,844200.0],["1996-05-15",12.9005,13.233,12.8673,13.1332,574400.0],["1996-05-16",13.1332,13.233,13.0668,13.1,376800.0],["1996-05-17",13.1665,13.4325,13.1665,13.4325,777200.0],["1996-05-20",13.499,13.6652,13.366,13.3992,395400.0],["1996-05-21",13.366,13.6652,13.366,13.632,317200.0],["1996-05-22",13.5987,13.7317,13.3992,13.7317,1730800.0],["1996-05-23",13.7317,13.765,13.5987,13.7317,1167400.0],["1996-05-24",13.7317,13.8315,13.6985,13.7982,428200.0],["1996-05-28",13.765,13.8315,13.6985,13.765,488800.0],["1996-05-29",13.7047,13.8387,13.7047,13.8052,1513000.0],["1996-05-30",13.8052,13.9392,13.8052,13.8722,472400.0],["1996-05-31",13.9057,13.9057,13.8052,13.8722,557400.0],["1996-06-03",13.8387,13.9057,13.8052,13.8722,437800.0],["1996-06-04",13.8722,13.8722,13.8052,13.8387,323800.0],["1996-06-05",13.8052,14.2073,13.8052,14.1738,855400.0],["1996-06-06",14.2408,14.3078,14.1403,14.2073,378000.0],["1996-06-07",14.0062,14.1068,13.9057,14.1068,1567200.0],["1996-06-10",14.1738,14.3748,14.0732,14.2408,337600.0],["1996-06-11",14.0397,14.1068,13.9727,14.1068,445200.0],["1996-06-12",14.1403,14.2408,14.0062,14.2073,556800.0],["1996-06-13",14.1738,14.3413,14.1738,14.2073,364600.0],["1996-06-14",14.2073,14.3078,14.2073,14.2408,409400.0],["1996-06-17",14.2743,14.3078,14.2073,14.2408,507000.0],["1996-06-18",14.3413,14.5759,14.3078,14.3078,1038600.0],["1996-06-19",14.3078,14.3413,14.2073,14.2408,341800.0],["1996-06-20",14.2743,14.3413,14.2073,14.2743,243800.0],["1996-06-21",14.0732,14.3078,14.0062,14.3078,859600.0],["1996-06-24",14.3413,14.5088,14.2743,14.5088,208600.0],["1996-06-25",14.5424,14.5424,14.2073,14.3748,547200.0],["1996-06-26",14.2408,14.3413,14.2408,14.2743,551200.0],["1996-06-27",14.2073,14.2408,14.1738,14.2073,642200.0],["1996-06-28",14.2073,14.2743,14.1738,14.2743,367000.0],["1996-07-01",14.3748,14.6764,14.3413,14.6429,649000.0],["1996-07-02",14.5759,14.6764,14.4753,14.6764,270600.0],["1996-07-03",14.6094,14.6764,14.5088,14.5424,490400.0],["1996-07-05",14.4418,14.5088,14.1068,14.2073,329000.0],["1996-07-08",14.2408,14.4083,14.1403,14.1738,1235800.0],["1996-07-09",14.1738,14.2408,14.0397,14.0397,286400.0],["1996-07-10",14.0397,14.2743,14.0397,14.2073,449400.0],["1996-07-11",14.2408,14.2408,13.8387,13.9727,423600.0],["1996-07-12",13.9057,14.1738,13.8052,14.0062,792600.0],["1996-07-15",13.9727,13.9727,13.5706,13.6712,924400.0],["1996-07-16",13.7047,13.9057,13.5706,13.8722,640800.0],["1996-07-17",14.0062,14.3413,13.8722,14.3413,1165800.0],["1996-07-18",14.3413,14.4083,14.2073,14.3748,1084800.0],["1996-07-19",14.3748,14.3748,14.2743,14.3748,394400.0],["1996-07-22",14.3078,14.3078,14.0397,14.0397,485200.0],["1996-07-23",14.1738,14.2073,13.7717,13.7717,500400.0],["1996-07-24",13.5371,13.9057,13.5371,13.8387,548400.0],["1996-07-25",13.8387,13.8722,13.6041,13.6041,521600.0],["1996-07-26",13.6041,13.7382,13.6041,13.6377,342600.0],["1996-07-29",13.6376,13.6712,13.6041,13.6041,213000.0],["1996-07-30",13.6376,14.0732,13.6041,14.0732,374600.0],["1996-07-31",14.0397,14.2743,14.0062,14.1738,522000.0],["1996-08-01",14.2073,14.3078,13.9727,14.2408,336000.0],["1996-08-02",14.3078,14.6094,14.1738,14.5088,239800.0],["1996-08-05",14.5424,14.7099,14.4083,14.4418,459800.0],["1996-08-06",14.4418,14.5088,14.3078,14.5088,230000.0],["1996-08-07",14.6429,14.7434,14.3748,14.3748,332800.0],["1996-08-08",14.3748,14.5088,14.3078,14.4083,316600.0],["1996-08-09",14.4753,14.6094,14.3078,14.4418,146400.0],["1996-08-12",14.3748,14.5088,14.1068,14.5088,187800.0],["1996-08-13",14.4753,14.5089,14.3078,14.4753,153200.0],["1996-08-14",14.3413,14.3413,14.1068,14.3413,411400.0],["1996-08-15",14.3413,14.4083,14.2743,14.3748,282000.0],["1996-08-16",14.4418,14.4418,14.3748,14.3748,203400.0],["1996-08-19",14.4418,14.5088,14.4083,14.5088,567600.0],["1996-08-20",14.5759,14.5759,14.4418,14.4753,223800.0],["1996-08-21",14.4753,14.5088,14.3413,14.5088,266000.0],["1996-08-22",14.4753,14.6094,14.4418,14.4753,770000.0],["1996-08-23",14.4753,14.6094,14.4753,14.5424,461800.0],["1996-08-26",14.5088,14.5759,14.4418,14.5088,311000.0],["1996-08-27",14.5089,14.5759,14.4753,14.4753,280200.0],["1996-08-28",14.5159,14.6171,14.4483,14.4483,299800.0],["1996-08-29",14.2796,14.4821,14.2796,14.4483,802400.0],["1996-08-30",14.4483,14.4483,14.2458,14.2458,334800.0],["1996-09-03",13.8069,14.1445,13.7732,13.9757,660600.0],["1996-09-04",13.9757,14.212,13.9757,14.1783,291600.0],["1996-09-05",14.2458,14.2796,14.1783,14.2458,248600.0],["1996-09-06",14.1445,14.4483,14.077,14.3133,229400.0],["1996-09-09",14.3808,14.4821,14.3133,14.4483,271200.0],["1996-09-10",14.4146,14.4146,14.1783,14.3133,475400.0],["1996-09-11",14.3471,14.6846,14.3471,14.6171,1072000.0],["1996-09-12",15.6636,15.6636,15.3935,15.4273,1160400.0],["1996-09-13",15.4611,15.5286,15.326,15.4611,952200.0],["1996-09-16",15.4611,15.5623,15.4273,15.4273,515000.0],["1996-09-17",15.3935,15.4273,15.2923,15.3935,793200.0],["1996-09-18",15.4273,15.6299,15.4273,15.5623,922200.0],["1996-09-19",15.5623,15.5623,15.3598,15.4948,360400.0],["1996-09-20",15.6299,15.6636,15.4611,15.4611,569800.0],["1996-09-23",15.5623,15.5623,15.3598,15.5286,542800.0],["1996-09-24",15.5286,15.7311,15.4611,15.6974,404400.0],["1996-09-25",15.6299,15.6974,15.4611,15.6299,421200.0],["1996-09-26",15.6299,15.7986,15.5286,15.7311,355000.0],["1996-09-27",15.7986,16.1362,15.6299,16.1025,498400.0],["1996-09-30",15.9674,16.0349,15.8999,15.9337,448400.0],["1996-10-01",15.8999,16.3388,15.8999,16.2037,540400.0],["1996-10-02",16.2037,16.2037,15.8999,16.0349,877400.0],["1996-10-03",16.0687,16.1025,15.8999,15.9674,388800.0],["1996-10-04",16.0349,16.6088,15.9337,16.6088,583400.0],["1996-10-07",16.8451,16.8789,16.2375,16.2712,529800.0],["1996-10-08",16.305,16.44,16.2713,16.44,698200.0],["1996-10-09",16.4063,16.44,16.17,16.3725,702600.0],["1996-10-10",16.305,16.3388,16.2037,16.2712,372200.0],["1996-10-11",16.2712,16.3725,16.2375,16.2712,534000.0],["1996-10-14",16.2712,16.3725,16.2037,16.305,520600.0],["1996-10-15",16.305,16.3725,16.2037,16.2375,538400.0],["1996-10-16",16.3725,16.7101,16.3725,16.7101,458000.0],["1996-10-17",16.7101,17.3515,16.7101,16.9464,1605200.0],["1996-10-18",16.9464,17.0814,16.7101,16.8451,1200600.0],["1996-10-21",16.7776,16.8114,16.5076,16.5751,408400.0],["1996-10-22",16.5413,16.6088,16.44,16.5751,257600.0],["1996-10-23",16.5076,16.8789,16.44,16.8789,435400.0],["1996-10-24",16.7776,16.8114,16.5751,16.5751,897400.0],["1996-10-25",16.4738,16.7439,16.44,16.7101,402600.0],["1996-10-28",16.6763,16.7439,16.6426,16.7439,1055200.0],["1996-10-29",16.7101,16.9127,16.6763,16.9127,864600.0],["1996-10-30",16.8789,16.9802,16.8114,16.9464,670600.0],["1996-10-31",16.9464,17.0139,16.8789,17.0139,600000.0],["1996-11-01",17.0477,17.5541,17.0477,17.4528,1261200.0],["1996-11-04",17.4865,17.4865,17.2165,17.3853,1021200.0],["1996-11-05",17.419,17.5541,17.3853,17.4865,1380200.0],["1996-11-06",17.419,17.8241,17.3853,17.6553,674200.0],["1996-11-07",17.6553,18.0942,17.6553,17.9929,727200.0],["1996-11-08",18.1279,18.1279,17.9254,17.9591,676400.0],["1996-11-11",17.9929,18.2967,17.9591,18.1954,535200.0],["1996-11-12",18.0604,18.0604,17.8916,17.9254,351800.0],["1996-11-13",17.9254,18.0604,17.8916,18.0267,956000.0],["1996-11-14",17.9929,18.0942,17.9591,17.9929,433200.0],["1996-11-15",18.1279,18.1279,17.7228,17.8241,370200.0],["1996-11-18",17.7903,17.8579,17.5878,17.6891,484400.0],["1996-11-19",17.5203,17.5878,17.3177,17.5203,731200.0],["1996-11-20",17.5878,17.9254,17.3853,17.8916,610400.0],["1996-11-21",17.8579,17.8579,17.6891,17.8241,870600.0],["1996-11-22",17.8241,18.1279,17.7228,18.0942,595200.0],["1996-11-25",18.0942,18.6343,17.9929,18.3642,466200.0],["1996-11-26",18.3371,18.8804,18.3371,18.5748,707800.0],["1996-11-27",18.4389,18.5748,18.3371,18.371,250000.0],["1996-11-29",18.4389,18.7106,18.4389,18.5748,215600.0],["1996-12-02",18.5748,18.8464,18.5408,18.6766,342200.0],["1996-12-03",18.5748,18.8804,18.5408,18.6427,339800.0],["1996-12-04",18.2352,18.371,17.9975,18.0654,577000.0],["1996-12-05",17.9975,18.0654,17.8277,17.9635,409800.0],["1996-12-06",17.59,17.7937,17.5221,17.6579,666800.0],["1996-12-09",17.7598,18.0654,17.7258,17.9296,437800.0],["1996-12-10",17.8617,18.0314,17.8277,17.8617,530600.0],["1996-12-11",17.7258,17.7937,17.5221,17.624,424400.0],["1996-12-12",17.5561,17.9296,17.4881,17.59,731200.0],["1996-12-13",17.4542,17.59,17.2504,17.4542,688600.0],["1996-12-16",17.4202,17.5561,17.3523,17.3863,626400.0],["1996-12-17",17.3183,17.6919,17.2165,17.624,1026400.0],["1996-12-18",17.59,17.8956,17.59,17.8956,301400.0],["1996-12-19",18.0654,18.6427,17.9635,18.6427,488600.0],["1996-12-20",18.9823,18.9823,18.5408,18.8804,785600.0],["1996-12-23",18.8804,18.9483,18.5408,18.6087,325800.0],["1996-12-24",18.5748,18.7446,18.5748,18.6427,188200.0],["1996-12-26",18.6087,18.9483,18.6087,18.8125,213000.0],["1996-12-27",18.8804,18.9143,18.6427,18.6766,158000.0],["1996-12-30",18.6427,18.8804,18.6427,18.8125,378800.0],["1996-12-31",18.8464,18.8464,18.0314,18.3371,289000.0],["1997-01-02",18.1333,18.1333,17.624,17.8277,409400.0],["1997-01-03",17.8956,18.3031,17.8956,18.3031,542800.0],["1997-01-06",18.3371,18.6087,18.1673,18.5748,853800.0],["1997-01-07",18.6087,18.7785,18.5069,18.7446,801800.0],["1997-01-08",18.9823,18.9823,18.6766,18.7106,596400.0],["1997-01-09",18.7785,18.9823,18.7785,18.8125,577000.0],["1997-01-10",18.5748,18.6427,18.2691,18.405,733400.0],["1997-01-13",18.405,18.405,18.0994,18.2012,423200.0],["1997-01-14",18.2012,18.6087,18.2012,18.5408,782000.0],["1997-01-15",18.371,18.4729,18.371,18.4389,387600.0],["1997-01-16",18.405,18.4729,18.1333,18.4389,485200.0],["1997-01-17",18.4729,18.8464,18.4729,18.8464,451200.0],["1997-01-20",18.8125,19.0841,18.6766,18.9483,458000.0],["1997-01-21",18.8125,19.152,18.7446,19.0502,510600.0],["1997-01-22",19.0162,19.5935,18.9143,19.5256,754000.0],["1997-01-23",19.4577,20.1029,19.4577,19.5935,1085000.0],["1997-01-24",19.5595,19.6274,19.2879,19.6274,836000.0],["1997-01-27",19.3897,19.5256,19.2539,19.2539,565800.0],["1997-01-28",19.4577,19.6954,19.2879,19.3218,946600.0],["1997-01-29",19.3218,19.3558,19.0841,19.1181,902000.0],["1997-01-30",19.2879,19.4916,19.22,19.4916,600600.0],["1997-01-31",19.6614,19.967,19.5935,19.9331,934000.0],["1997-02-03",20.1029,20.2047,19.8652,20.1368,672000.0],["1997-02-04",20.2047,20.3406,20.1029,20.2727,900400.0],["1997-02-05",20.5443,20.816,20.5443,20.7141,1125600.0],["1997-02-06",20.6801,20.9178,20.2387,20.4085,1223200.0],["1997-02-07",20.4085,20.6122,20.4085,20.4424,634600.0],["1997-02-10",20.8499,21.4951,20.816,21.2914,1503800.0],["1997-02-11",21.2914,21.3933,21.1895,21.2914,1528000.0],["1997-02-12",21.2574,21.5291,20.816,21.1895,1632000.0],["1997-02-13",21.1555,21.2574,21.0876,21.2574,543000.0],["1997-02-14",21.2574,22.0045,21.2574,21.9366,1457600.0],["1997-02-18",21.7328,21.7668,21.1556,21.4612,592000.0],["1997-02-19",21.0537,21.6479,21.0537,21.4951,574000.0],["1997-02-20",21.4272,21.4951,20.782,20.9858,585200.0],["1997-02-21",20.8839,20.9518,20.4424,20.4424,980400.0],["1997-02-24",20.4424,21.1216,20.4424,21.1216,914600.0],["1997-02-25",21.1216,21.2574,20.9518,21.2574,486000.0],["1997-02-26",21.3253,21.4272,20.9178,21.0197,639400.0],["1997-02-27",21.0197,21.1556,20.4085,20.5443,708000.0],["1997-02-28",20.4764,20.6801,20.3066,20.3745,470400.0],["1997-03-03",20.3745,20.3745,20.001,20.2387,361600.0],["1997-03-04",20.1708,20.3406,20.1029,20.1368,622600.0],["1997-03-05",20.1708,20.3406,20.1708,20.3406,756800.0],["1997-03-06",20.5864,21.0643,20.5522,20.5522,1025800.0],["1997-03-07",20.6888,21.0302,20.6888,20.9619,1007600.0],["1997-03-10",21.2692,21.474,21.1668,21.4057,942800.0],["1997-03-11",21.4399,21.8495,21.4399,21.713,782600.0],["1997-03-12",21.8154,22.0544,21.474,21.5423,1234400.0],["1997-03-13",21.5423,21.5423,20.7571,20.7571,917000.0],["1997-03-14",20.8936,20.9619,20.6205,20.7229,1252000.0],["1997-03-17",20.5864,20.6547,20.1767,20.5181,455800.0],["1997-03-18",20.5864,20.5864,20.0401,20.1767,317600.0],["1997-03-19",20.1084,20.3474,19.767,19.8694,580000.0],["1997-03-20",19.9036,19.9719,19.7329,19.8353,483800.0],["1997-03-21",19.9377,20.5181,19.8012,20.5181,856200.0],["1997-03-24",20.5181,20.5181,19.8694,20.1767,1121600.0],["1997-03-25",20.1767,20.7229,20.1767,20.5522,570800.0],["1997-03-26",20.6205,20.6205,20.0743,20.1084,502200.0],["1997-03-27",20.245,20.5181,19.9036,19.9377,647200.0],["1997-03-31",19.8694,19.9036,19.2549,19.6987,925600.0],["1997-04-01",19.6646,19.7329,19.4598,19.6305,614200.0],["1997-04-02",19.6305,19.6305,19.2208,19.3915,562400.0],["1997-04-03",19.2891,19.3232,18.8452,18.9818,1519000.0],["1997-04-04",18.9135,19.1866,18.8452,19.0501,642600.0],["1997-04-07",19.1525,19.528,19.0842,19.528,490800.0],["1997-04-08",19.528,19.528,19.2891,19.3573,540200.0],["1997-04-09",19.4256,19.6646,19.4256,19.528,207200.0],["1997-04-10",19.5963,19.6987,19.4939,19.5622,309600.0],["1997-04-11",19.4597,19.4597,19.0159,19.0842,369400.0],["1997-04-14",19.1184,19.1184,18.6063,18.7428,737600.0],["1997-04-15",18.8111,18.9818,18.7428,18.9477,845000.0],["1997-04-16",19.0842,19.2549,19.0159,19.1184,626400.0],["1997-04-17",19.0842,19.2208,18.9477,18.9818,306800.0],["1997-04-18",18.9818,19.3232,18.9818,19.2208,413400.0],["1997-04-21",19.2891,19.2891,18.7087,18.8452,204800.0],["1997-04-22",18.8794,19.4939,18.7428,19.1866,388400.0],["1997-04-23",19.2549,19.6305,19.2549,19.2891,436600.0],["1997-04-24",19.5963,19.8353,19.1184,19.1525,320000.0],["1997-04-25",19.0842,19.1525,18.8452,18.8794,235000.0],["1997-04-28",18.8111,19.2208,18.6745,19.0501,941000.0],["1997-04-29",19.1866,20.0401,19.1866,20.006,719200.0],["1997-04-30",19.9377,20.3474,19.8012,20.3474,609200.0],["1997-05-01",20.3132,20.4157,19.767,20.1084,451200.0],["1997-05-02",20.0401,20.4498,20.006,20.2108,466600.0],["1997-05-05",20.2108,21.0302,20.1767,21.0302,509200.0],["1997-05-06",21.0302,21.3716,20.9961,21.0302,390000.0],["1997-05-07",20.996,21.0985,20.7571,20.7571,372600.0],["1997-05-08",20.6546,21.235,20.6546,21.1326,502800.0],["1997-05-09",21.3716,21.3716,20.9619,21.0985,399800.0],["1997-05-12",21.1155,21.4399,21.0985,21.1326,406800.0],["1997-05-13",21.0643,21.0643,20.5522,20.7912,943800.0],["1997-05-14",20.9619,21.0985,20.7912,20.8595,478600.0],["1997-05-15",20.7912,21.1326,20.7229,20.996,399000.0],["1997-05-16",20.9619,21.0302,20.5522,20.5522,455600.0],["1997-05-19",20.6546,21.0302,20.6546,20.8936,514800.0],["1997-05-20",20.8254,21.235,20.5181,21.235,705400.0],["1997-05-21",21.3033,21.5764,21.1326,21.5764,1010000.0],["1997-05-22",21.5082,21.8154,21.1668,21.4057,873800.0],["1997-05-23",21.1667,21.235,21.0985,21.1667,915600.0],["1997-05-27",20.6546,20.996,20.6205,20.7229,731400.0],["1997-05-28",20.7571,20.9619,20.5864,20.7229,1282600.0],["1997-05-29",20.7298,20.8671,20.6268,20.7641,682400.0],["1997-05-30",20.6955,21.4162,20.6955,21.4162,1036200.0],["1997-06-02",21.4505,21.4849,21.1416,21.176,401200.0],["1997-06-03",21.1073,21.2789,21.0387,21.0387,456600.0],["1997-06-04",21.073,21.176,20.9357,21.0387,1140000.0],["1997-06-05",21.073,21.4505,21.0387,21.3133,813000.0],["1997-06-06",21.3476,21.4162,21.2103,21.4162,818000.0],["1997-06-09",21.4162,21.7251,21.4162,21.7251,661200.0],["1997-06-10",21.9654,22.3772,21.931,22.3429,1051400.0],["1997-06-11",22.3772,22.7891,22.3772,22.6175,1572400.0],["1997-06-12",22.7891,23.3725,22.7891,23.3382,772400.0],["1997-06-13",23.3382,23.853,23.3382,23.4068,1133200.0],["1997-06-16",23.75,23.75,23.5441,23.6814,595600.0],["1997-06-17",23.6128,23.6814,23.1666,23.3039,505000.0],["1997-06-18",23.1322,23.2009,23.0293,23.1666,468800.0],["1997-06-19",23.2009,23.3725,22.892,23.3382,722400.0],["1997-06-20",23.5441,23.5441,23.1666,23.3039,586600.0],["1997-06-23",23.2009,23.4411,23.0636,23.0636,755600.0],["1997-06-24",23.2695,23.2695,22.8234,23.2181,345800.0],["1997-06-25",23.1666,23.6128,23.0979,23.2696,604800.0],["1997-06-26",23.2524,23.4068,23.0636,23.1666,515200.0],["1997-06-27",23.2352,23.3382,22.9607,23.0293,248800.0],["1997-06-30",23.0979,23.3725,22.7204,22.7204,529800.0],["1997-07-01",22.7204,22.892,22.5488,22.6003,312400.0],["1997-07-02",22.6003,23.3382,22.5831,23.321,579600.0],["1997-07-03",23.5098,23.7329,23.4926,23.7329,161400.0],["1997-07-07",23.75,23.8187,23.6127,23.7329,284400.0],["1997-07-08",23.75,23.7672,23.5441,23.6471,234000.0],["1997-07-09",23.6642,23.9903,23.6642,23.7843,670600.0],["1997-07-10",23.8187,24.1104,23.8187,24.1104,447600.0],["1997-07-11",24.1276,24.1962,24.0932,24.1619,556800.0],["1997-07-14",24.2305,24.3335,23.9903,24.0074,313400.0],["1997-07-15",24.0246,24.0418,23.8702,23.9731,514000.0],["1997-07-16",23.9903,24.1619,23.9903,24.1447,553200.0],["1997-07-17",24.0761,24.0761,23.0979,23.5441,640400.0],["1997-07-18",23.5098,23.5098,22.9435,22.9607,680800.0],["1997-07-21",22.9606,22.9606,22.7204,22.7719,499400.0],["1997-07-22",22.7891,23.321,22.7891,23.321,607000.0],["1997-07-23",23.424,24.1276,23.3897,24.0074,1811800.0],["1997-07-24",24.0074,24.0074,23.5784,23.6642,576600.0],["1997-07-25",23.6299,24.385,23.6299,23.8873,1077800.0],["1997-07-28",23.8358,23.9216,23.5441,23.5784,565000.0],["1997-07-29",23.5098,23.7844,23.3382,23.7329,574800.0],["1997-07-30",23.8015,24.1962,23.75,24.0589,332600.0],["1997-07-31",24.0589,24.0589,23.5956,23.9216,402000.0],["1997-08-01",23.75,23.75,23.3039,23.5098,632000.0],["1997-08-04",23.4411,23.7157,23.2867,23.6814,576000.0],["1997-08-05",23.7157,23.9216,23.5613,23.6814,1766800.0],["1997-08-06",23.8873,24.179,23.853,24.1276,943800.0],["1997-08-07",24.1962,24.2992,23.6642,23.6814,666000.0],["1997-08-08",23.75,23.7672,23.2181,23.321,509000.0],["1997-08-11",23.4583,23.5441,23.1494,23.5269,343600.0],["1997-08-12",23.4754,23.4754,22.8234,22.8748,656400.0],["1997-08-13",23.0636,23.1494,22.7376,22.7376,982400.0],["1997-08-14",22.9263,22.9607,22.5317,22.6689,686200.0],["1997-08-15",22.6003,22.9263,22.5316,22.5831,419600.0],["1997-08-18",22.5145,22.8234,22.3772,22.8234,452800.0],["1997-08-19",22.8577,23.3897,22.8577,23.3897,365800.0],["1997-08-20",23.3897,23.3897,23.1494,23.3725,305000.0],["1997-08-21",23.4068,23.4068,22.8577,23.1151,388800.0],["1997-08-22",22.9263,22.9607,22.6518,22.892,438200.0],["1997-08-25",22.8577,23.1666,22.8577,22.892,437800.0],["1997-08-26",22.6174,22.7032,22.1369,22.1369,779000.0],["1997-08-27",22.2056,22.2399,22.1198,22.1369,463400.0],["1997-08-28",22.1094,22.3853,22.0921,22.1094,461200.0],["1997-08-29",22.1611,22.4198,22.0059,22.0059,341800.0],["1997-09-02",21.9886,22.6957,21.9886,22.6267,606000.0],["1997-09-03",22.644,23.0234,22.644,22.9372,1095200.0],["1997-09-04",22.9027,22.9199,22.3853,22.4543,923800.0],["1997-09-05",22.4715,22.8854,22.437,22.6957,498600.0],["1997-09-08",22.9199,22.9717,22.7647,22.8337,313600.0],["1997-09-09",22.8337,23.1269,22.8337,22.9372,1689200.0],["1997-09-10",22.9027,22.9889,22.7475,22.782,323600.0],["1997-09-11",22.713,22.713,22.2301,22.2818,388200.0],["1997-09-12",22.3853,22.6095,22.368,22.5578,293000.0],["1997-09-15",22.6267,22.782,22.5578,22.782,608200.0],["1997-09-16",22.8337,23.2821,22.7992,23.2821,1824000.0],["1997-09-17",23.5408,23.9374,23.4028,23.7305,1229200.0],["1997-09-18",23.7305,23.9029,23.7305,23.7822,1688000.0],["1997-09-19",23.8512,23.9892,23.7305,23.9374,875000.0],["1997-09-22",23.9374,24.1271,23.7995,24.0581,521600.0],["1997-09-23",24.0237,24.0754,23.9029,23.9029,588600.0],["1997-09-24",23.9719,24.1444,23.7822,23.8857,598000.0],["1997-09-25",23.834,23.834,23.6443,23.7995,616800.0],["1997-09-26",23.8685,23.9374,23.5408,23.7305,528400.0],["1997-09-29",23.6615,23.7305,23.5235,23.627,294200.0],["1997-09-30",23.5753,23.7995,23.4028,23.7477,654600.0],["1997-10-01",23.7822,24.1616,23.7477,24.0581,476400.0],["1997-10-02",24.0064,24.0926,23.9029,23.9719,423200.0],["1997-10-03",24.8342,24.8342,24.2996,24.541,717200.0],["1997-10-06",24.7997,24.9205,24.6445,24.9205,622200.0],["1997-10-07",24.0064,24.2824,23.7305,23.7305,2537400.0],["1997-10-08",23.7995,24.0754,23.7822,23.8512,1792800.0],["1997-10-09",23.8512,23.8512,23.4718,23.5235,883400.0],["1997-10-10",23.4891,23.6443,23.2131,23.3856,1068000.0],["1997-10-13",23.489,23.6615,23.2476,23.2821,593400.0],["1997-10-14",23.558,23.558,22.8509,23.1786,961200.0],["1997-10-15",23.1786,23.1959,22.9372,23.0062,661800.0],["1997-10-16",23.0406,23.4545,22.7992,22.9544,828800.0],["1997-10-17",22.9199,23.0579,22.5923,22.7992,557200.0],["1997-10-20",22.9372,23.0406,22.7819,22.9717,342400.0],["1997-10-21",22.9372,23.5235,22.9372,23.489,557200.0],["1997-10-22",23.558,23.627,23.3856,23.4718,376600.0],["1997-10-23",23.2476,23.696,23.2304,23.696,756800.0],["1997-10-24",23.6787,23.6787,23.0751,23.4718,466200.0],["1997-10-27",23.4028,23.5235,22.5577,22.6612,499400.0],["1997-10-28",22.5922,23.2648,21.7644,23.2648,891200.0],["1997-10-29",23.2648,23.8685,23.0579,23.4546,1085200.0],["1997-10-30",23.3856,23.3856,22.2646,22.4888,1182400.0],["1997-10-31",22.5577,22.7302,22.1783,22.3508,960800.0],["1997-11-03",22.4543,22.6957,22.368,22.5578,674000.0],["1997-11-04",22.4888,22.4888,22.0749,22.0921,800600.0],["1997-11-05",22.0749,22.1783,21.6782,21.9197,1536400.0],["1997-11-06",21.7817,22.3508,21.7817,22.3163,767600.0],["1997-11-07",22.0749,22.3853,21.9369,22.2991,676400.0],["1997-11-10",22.368,22.6612,22.3335,22.4198,771800.0],["1997-11-11",22.437,22.4543,22.1439,22.1956,531400.0],["1997-11-12",22.0749,22.2128,22.0059,22.0749,629000.0],["1997-11-13",22.0059,22.2128,21.8679,22.0576,572200.0],["1997-11-14",22.2128,22.4198,22.0404,22.2991,243600.0],["1997-11-17",22.5405,22.7647,22.5233,22.6785,219600.0],["1997-11-18",22.713,23.0406,22.713,22.8854,717600.0],["1997-11-19",22.9027,23.0406,22.713,22.7475,297600.0],["1997-11-20",22.8682,23.696,22.8337,23.4718,795600.0],["1997-11-21",23.4718,23.7132,23.3166,23.5753,276400.0],["1997-11-24",23.5063,23.5063,23.2476,23.3166,370600.0],["1997-11-25",23.42,23.42,22.9199,23.1269,744400.0],["1997-11-26",23.3591,23.3937,23.1858,23.2551,642200.0],["1997-11-28",23.2898,23.3244,23.2205,23.2205,105400.0],["1997-12-01",23.2205,23.567,23.1511,23.5324,445600.0],["1997-12-02",23.4977,23.8616,23.4804,23.827,924000.0],["1997-12-03",23.8443,23.8963,23.7056,23.827,645400.0],["1997-12-04",23.9829,24.4854,23.9829,24.2775,630800.0],["1997-12-05",24.2602,24.6587,24.1909,24.3295,355200.0],["1997-12-08",24.2602,24.5374,24.2602,24.5374,350200.0],["1997-12-09",24.5374,25.0919,24.4508,24.884,670000.0],["1997-12-10",24.7107,25.0746,24.676,25.0573,566400.0],["1997-12-11",25.3692,25.3692,24.3988,24.4681,674200.0],["1997-12-12",24.4854,24.6587,24.1562,24.1735,452400.0],["1997-12-15",24.2255,25.2306,24.2082,24.8493,417000.0],["1997-12-16",24.78,24.936,24.4334,24.8667,537600.0],["1997-12-17",24.8147,24.9187,24.5894,24.6587,287000.0],["1997-12-18",24.6587,25.0053,24.4854,24.8147,369600.0],["1997-12-19",24.6067,24.78,24.1389,24.6587,758800.0],["1997-12-22",24.78,24.884,24.3988,24.5374,407400.0],["1997-12-23",24.884,25.0053,24.4161,24.4161,370600.0],["1997-12-24",24.4161,24.5374,24.2775,24.3988,240800.0],["1997-12-26",24.3641,24.5201,24.1389,24.2602,111800.0],["1997-12-29",24.3295,24.78,24.3122,24.78,417400.0],["1997-12-30",24.78,25.6985,24.78,25.6465,346200.0],["1997-12-31",25.6465,26.201,25.5945,25.941,560600.0],["1998-01-02",25.7851,25.8544,25.5078,25.5945,334600.0],["1998-01-05",25.6638,26.2183,25.5772,25.6291,607200.0],["1998-01-06",25.6118,25.6465,25.3692,25.5252,565200.0],["1998-01-07",25.5252,25.5252,25.2479,25.4212,342400.0],["1998-01-08",25.3172,25.3519,24.9187,25.04,315200.0],["1998-01-09",24.988,25.1266,24.8147,24.8147,1168800.0],["1998-01-12",24.676,25.0573,24.5894,25.0573,529000.0],["1998-01-13",25.04,25.4039,25.0226,25.3172,622400.0],["1998-01-14",25.3172,25.4905,25.2133,25.4212,392800.0],["1998-01-15",25.3866,25.4212,24.884,24.9533,421000.0],["1998-01-16",25.0226,25.5425,25.0226,25.2999,618200.0],["1998-01-20",25.3692,26.0623,25.2306,25.9584,486000.0],["1998-01-21",25.6985,25.7158,25.1613,25.2133,663000.0],["1998-01-22",25.0919,25.4212,25.04,25.2999,948400.0],["1998-01-23",25.3692,25.4212,24.9187,24.9533,624000.0],["1998-01-26",25.0226,25.2306,24.832,24.9533,315400.0],["1998-01-27",25.0226,25.0399,24.8147,24.8667,588800.0],["1998-01-28",24.9187,25.0053,24.7107,24.9533,1853600.0],["1998-01-29",24.9533,25.3519,24.9187,25.1266,1320200.0],["1998-01-30",24.988,24.988,24.7974,24.9533,696000.0],["1998-02-02",25.0226,25.1093,24.8493,24.936,1531000.0],["1998-02-03",24.8147,25.0226,24.676,25.0053,1519400.0],["1998-02-04",25.0053,25.3519,24.9013,25.1786,862200.0],["1998-02-05",25.2479,25.3172,24.78,24.9707,507400.0],["1998-02-06",25.0919,25.3692,25.0573,25.2652,261000.0],["1998-02-09",25.4039,25.8198,25.4039,25.7851,605800.0],["1998-02-10",25.7158,25.8891,25.6638,25.8891,655000.0],["1998-02-11",25.8198,25.9757,25.6118,25.6465,431400.0],["1998-02-12",25.7158,25.7678,25.3779,25.7504,592200.0],["1998-02-13",25.6811,26.1317,25.6118,26.0104,611400.0],["1998-02-17",25.8891,26.149,25.5598,25.6118,525600.0],["1998-02-18",25.5945,25.7504,25.5252,25.6465,386400.0],["1998-02-19",25.7158,25.7158,25.5078,25.6811,670000.0],["1998-02-20",25.7158,26.0623,25.6291,26.0623,817600.0],["1998-02-23",26.1836,26.4089,25.9584,26.3916,1092600.0],["1998-02-24",26.3223,26.7382,26.1663,26.5129,864000.0],["1998-02-25",26.6862,27.0674,26.6862,26.9808,834800.0],["1998-02-26",27.0107,27.1673,26.9063,27.0977,576400.0],["1998-02-27",27.1673,27.4632,27.1151,27.3588,637000.0],["1998-03-02",27.324,27.5676,27.2892,27.4806,751800.0],["1998-03-03",27.6895,28.0897,27.6372,28.0027,975400.0],["1998-03-04",28.0027,28.0027,27.6372,27.6721,971600.0],["1998-03-05",27.5676,27.6721,27.4284,27.5502,1062800.0],["1998-03-06",27.6372,27.8635,27.5676,27.8287,957000.0],["1998-03-09",27.8809,28.6989,27.8287,28.6989,1405600.0],["1998-03-10",28.6815,28.8033,28.5945,28.6815,1162200.0],["1998-03-11",28.6815,28.8207,28.4726,28.7685,304200.0],["1998-03-12",28.6989,28.7163,28.5423,28.6989,503200.0],["1998-03-13",28.7685,28.8207,28.5771,28.6467,622600.0],["1998-03-16",28.7685,29.4647,28.6815,29.4647,323600.0],["1998-03-17",29.4298,29.4298,29.047,29.3776,545200.0],["1998-03-18",29.308,29.8562,29.308,29.4995,573600.0],["1998-03-19",29.4995,29.5169,29.3254,29.3776,442600.0],["1998-03-20",29.3776,30.1782,29.3602,30.1782,969000.0],["1998-03-23",30.1782,30.1782,29.5343,29.5343,279200.0],["1998-03-24",29.5865,30.0564,29.5691,30.0042,693400.0],["1998-03-25",30.213,30.8047,30.213,30.387,663600.0],["1998-03-26",30.387,30.6655,29.8823,30.2826,645400.0],["1998-03-27",30.3,30.3348,29.8997,30.039,451800.0],["1998-03-30",30.0738,30.2826,29.6213,29.7083,338600.0],["1998-03-31",29.7779,30.3522,29.7779,30.213,427800.0],["1998-04-01",30.213,30.213,30.0129,30.0912,486600.0],["1998-04-02",30.1434,30.9788,30.0216,30.7177,701800.0],["1998-04-03",30.9092,32.023,30.8395,31.5531,1263800.0],["1998-04-06",32.1622,32.1971,31.1702,31.1876,1010600.0],["1998-04-07",31.1876,31.4487,30.9266,31.118,498000.0],["1998-04-08",31.0658,31.0658,30.2478,30.5959,634800.0],["1998-04-09",30.7003,30.7873,30.5263,30.6481,376800.0],["1998-04-13",30.6481,30.8395,30.3,30.5611,635800.0],["1998-04-14",30.6307,31.4661,30.5611,31.3965,766400.0],["1998-04-15",31.4139,31.6923,31.1354,31.6749,318800.0],["1998-04-16",31.6749,31.6749,30.944,30.9614,298400.0],["1998-04-17",30.9788,31.5357,30.7873,31.5357,342600.0],["1998-04-20",31.5705,31.5705,30.6655,31.0484,447400.0],["1998-04-21",31.3269,32.5451,31.2398,32.023,983600.0],["1998-04-22",31.8838,31.8838,31.5357,31.6053,403800.0],["1998-04-23",31.4661,31.6923,31.3269,31.3791,272800.0],["1998-04-24",31.3268,31.3442,30.5959,30.5959,249200.0],["1998-04-27",30.3696,30.4219,29.2906,29.4647,389600.0],["1998-04-28",29.8301,30.0738,29.4646,30.039,733400.0],["1998-04-29",30.1782,30.9092,30.1782,30.4915,541400.0],["1998-04-30",30.7003,31.3965,30.6829,30.8396,822200.0],["1998-05-01",30.944,31.0484,30.7351,31.0136,331400.0],["1998-05-04",31.0136,31.4661,31.0136,31.2398,283800.0],["1998-05-05",31.2398,31.7445,31.1876,31.7271,359000.0],["1998-05-06",31.7445,31.7445,31.1876,31.2224,245600.0],["1998-05-07",31.2224,31.4835,31.118,31.1702,657600.0],["1998-05-08",31.2224,31.8664,31.2224,31.3791,1061200.0],["1998-05-11",31.2746,31.3617,30.944,31.0658,894800.0],["1998-05-12",30.9092,31.031,30.7003,30.9614,772800.0],["1998-05-13",31.031,31.1006,30.7699,30.8396,414400.0],["1998-05-14",30.4218,30.9092,30.4218,30.6307,488200.0],["1998-05-15",30.5611,30.7525,30.3522,30.6307,586000.0],["1998-05-18",30.6307,30.6655,30.2304,30.4218,336800.0],["1998-05-19",30.4218,30.6307,30.3696,30.6133,177000.0],["1998-05-20",30.7699,31.0136,30.4915,31.0136,267800.0],["1998-05-21",30.944,31.3965,30.8395,31.1354,373000.0],["1998-05-22",31.1702,31.1702,30.7351,31.1006,406600.0],["1998-05-26",31.1702,31.1702,30.6829,30.6829,265000.0],["1998-05-27",30.6307,30.6307,30.2826,30.3348,497400.0],["1998-05-28",30.3299,30.5396,30.295,30.5046,869800.0],["1998-05-29",30.5047,30.9939,30.5047,30.7667,550400.0],["1998-06-01",30.8017,30.9414,30.6269,30.8366,892600.0],["1998-06-02",30.7143,31.2734,30.7143,31.2385,628000.0],["1998-06-03",31.2035,31.3608,30.3474,30.4697,629000.0],["1998-06-04",30.5396,30.8541,30.1902,30.1902,449200.0],["1998-06-05",30.2601,30.4522,30.0504,30.3299,1803200.0],["1998-06-08",30.3125,30.7493,30.3125,30.6619,339000.0],["1998-06-09",30.6619,31.2908,30.6619,31.221,480800.0],["1998-06-10",31.0288,31.6403,31.0288,31.4131,515600.0],["1998-06-11",31.3433,31.4132,30.4697,30.4872,520800.0],["1998-06-12",30.5047,30.6794,30.1203,30.1727,1010800.0],["1998-06-15",30.1727,30.2077,29.4215,29.5612,463000.0],["1998-06-16",29.6136,29.6136,29.2118,29.4039,609400.0],["1998-06-17",29.2118,29.7709,29.2118,29.6311,744800.0],["1998-06-18",29.701,29.7359,29.3515,29.3515,412400.0],["1998-06-19",28.7925,29.3865,28.6877,29.2817,1416000.0],["1998-06-22",29.2991,29.7359,29.2991,29.4039,641200.0],["1998-06-23",29.4738,29.7709,29.369,29.3865,435800.0],["1998-06-24",29.4215,29.701,29.2817,29.5612,577200.0],["1998-06-25",29.5612,30.1902,29.5612,30.0679,833600.0],["1998-06-26",30.1203,30.6444,30.1203,30.2775,410200.0],["1998-06-29",30.2251,31.2559,30.2251,31.1161,493600.0],["1998-06-30",31.1161,32.0421,31.1161,31.9722,941400.0],["1998-07-01",32.112,32.1994,31.7102,32.1295,907200.0],["1998-07-02",32.1295,32.2168,31.8674,32.0246,321200.0],["1998-07-06",32.1819,33.3,32.1819,33.0904,306000.0],["1998-07-07",33.1078,33.1078,32.8458,32.8807,444400.0],["1998-07-08",32.8807,33.0554,32.7934,32.7934,497200.0],["1998-07-09",32.6885,33.038,32.6012,32.9856,895400.0],["1998-07-10",32.9157,32.9856,32.6362,32.6536,522000.0],["1998-07-13",32.706,32.9157,32.5313,32.7934,816600.0],["1998-07-14",32.7235,33.5097,32.7235,33.3,693200.0],["1998-07-15",33.1603,33.4223,32.9506,33.3,674000.0],["1998-07-16",33.4049,33.5446,32.4265,32.4614,501600.0],["1998-07-17",32.8807,32.9856,32.5663,32.9506,478500.0],["1998-07-20",32.8109,32.8807,32.2867,32.4964,174900.0],["1998-07-21",32.4614,32.7759,32.3915,32.6012,541700.0],["1998-07-22",32.3566,32.3566,31.0288,31.1686,493800.0],["1998-07-23",31.1685,31.2035,29.6311,29.701,533900.0],["1998-07-24",29.8408,30.0854,29.3166,29.4564,520600.0],["1998-07-27",29.4564,30.6095,29.4564,30.295,702500.0],["1998-07-28",30.2601,30.2601,28.9672,29.1419,354100.0],["1998-07-29",29.3166,29.7359,29.1419,29.3515,466200.0],["1998-07-30",29.4913,29.8408,29.4913,29.7709,804400.0],["1998-07-31",29.666,29.701,28.9323,29.107,544100.0],["1998-08-03",29.1419,29.6311,29.0021,29.3865,447400.0],["1998-08-04",29.2467,29.2467,28.3033,28.443,611000.0],["1998-08-05",28.2334,28.4431,27.8141,28.2683,644600.0],["1998-08-06",28.5129,28.7575,28.2683,28.4081,519900.0],["1998-08-07",28.478,28.6527,27.9888,28.4081,377800.0],["1998-08-10",28.1635,28.3732,27.884,27.9539,399400.0],["1998-08-11",27.7442,27.9189,27.1153,27.7442,493600.0],["1998-08-12",27.884,28.9322,27.884,28.6876,431500.0],["1998-08-13",28.4431,29.0021,28.2334,28.5479,331800.0],["1998-08-14",28.7226,28.7575,27.4647,27.8141,442200.0],["1998-08-17",27.6743,28.3033,27.6743,28.1985,443800.0],["1998-08-18",28.1635,28.9672,28.1635,28.6178,564500.0],["1998-08-19",28.7925,28.8624,28.4081,28.6876,496400.0],["1998-08-20",29.072,29.4214,29.072,29.1768,820900.0],["1998-08-21",29.2118,29.4564,28.5479,28.8274,604600.0],["1998-08-24",28.8274,29.4214,28.6877,29.072,201900.0],["1998-08-25",29.0021,29.6311,28.5479,28.6876,260600.0],["1998-08-26",28.5479,28.6178,27.7442,27.9189,430300.0],["1998-08-27",27.3598,27.6394,26.1369,26.3815,566900.0],["1998-08-28",26.4994,26.9557,25.9378,26.2186,443100.0],["1998-08-31",26.4292,26.71,24.955,25.1305,383100.0],["1998-09-01",25.2709,25.7272,24.8849,25.7272,553900.0],["1998-09-02",25.5868,26.5696,25.5868,26.2888,448200.0],["1998-09-03",25.9027,25.9027,25.0954,25.3762,582400.0],["1998-09-04",25.3762,25.9729,25.0955,25.2358,658400.0],["1998-09-08",25.4464,26.2888,25.306,26.2537,407900.0],["1998-09-09",26.6749,26.9206,26.359,26.6047,387200.0],["1998-09-10",26.4643,27.0259,26.1133,26.8153,1120500.0],["1998-09-11",26.4643,26.8855,26.3941,26.7451,677500.0],["1998-09-14",27.2365,28.6404,27.1312,28.6404,495500.0],["1998-09-15",28.7808,29.3775,28.5702,29.1669,593300.0],["1998-09-16",29.2722,29.3424,28.9212,29.202,896000.0],["1998-09-17",28.9212,29.3775,28.851,28.9563,850000.0],["1998-09-18",28.8159,28.851,28.4649,28.7106,970900.0],["1998-09-21",28.0788,28.5351,27.7278,28.0788,270800.0],["1998-09-22",28.2192,28.6755,27.9384,28.1139,434900.0],["1998-09-23",28.149,28.9914,28.0788,28.9914,320600.0],["1998-09-24",28.9563,29.0967,28.149,28.3245,416500.0],["1998-09-25",27.8682,28.149,27.798,27.9384,268300.0],["1998-09-28",27.9384,28.149,27.2715,27.3768,321400.0],["1998-09-29",27.6576,28.1139,27.2365,27.6576,554300.0],["1998-09-30",27.2365,27.7278,26.4994,26.6398,585100.0],["1998-10-01",26.5696,27.3066,26.008,26.0431,589600.0],["1998-10-02",26.1835,26.7802,26.0431,26.1835,640200.0],["1998-10-05",26.1835,26.2186,24.8147,24.9199,616700.0],["1998-10-06",25.2007,25.3411,24.9199,24.9199,394200.0],["1998-10-07",24.7796,25.0604,21.7611,22.4982,898100.0],["1998-10-08",22.9895,22.9895,21.1293,21.4452,1246700.0],["1998-10-09",21.4452,23.9021,21.4452,23.3405,616100.0],["1998-10-12",23.5862,24.3935,23.4107,24.1127,390500.0],["1998-10-13",24.1478,24.8498,23.8319,24.7094,437500.0],["1998-10-14",24.4988,25.7974,24.4637,25.5517,604600.0],["1998-10-15",25.2709,27.447,25.1305,27.3067,434400.0],["1998-10-16",27.2365,27.2716,26.2537,26.9206,857100.0],["1998-10-19",26.9557,27.061,26.71,26.9557,326300.0],["1998-10-20",27.061,28.0788,27.061,27.798,882100.0],["1998-10-21",27.798,27.9735,27.2716,27.9033,499300.0],["1998-10-22",27.7629,27.9384,27.5523,27.8331,934800.0],["1998-10-23",27.7278,27.798,27.5172,27.6927,569700.0],["1998-10-26",27.5523,27.5874,27.1663,27.3768,423300.0],["1998-10-27",28.0788,28.9563,28.0086,28.5351,557500.0],["1998-10-28",28.5351,28.9914,28.3245,28.7457,334800.0],["1998-10-29",28.6755,28.9563,28.4298,28.9212,509200.0],["1998-10-30",29.4828,30.0443,29.202,29.8337,349700.0],["1998-11-02",29.9742,30.3602,29.5881,30.29,288400.0],["1998-11-03",30.1496,30.7814,29.553,30.641,311300.0],["1998-11-04",30.641,30.7814,30.2549,30.5708,517400.0],["1998-11-05",30.4655,30.5357,29.8337,30.4304,511700.0],["1998-11-06",30.4304,30.5006,29.7635,30.0092,421000.0],["1998-11-09",29.8689,30.0443,29.6232,29.904,1073500.0],["1998-11-10",29.9039,29.9039,29.3073,29.3073,452700.0],["1998-11-11",29.3073,29.7284,29.2371,29.3775,520800.0],["1998-11-12",29.202,29.3775,29.0616,29.2722,724700.0],["1998-11-13",29.202,29.553,29.202,29.5179,315900.0],["1998-11-16",29.6934,30.0794,29.4828,29.6934,315800.0],["1998-11-17",29.6232,30.2549,29.5881,29.8337,495500.0],["1998-11-18",29.7986,29.7986,29.4477,29.5179,377000.0],["1998-11-19",29.4126,29.8688,29.3073,29.8688,523600.0],["1998-11-20",29.8688,30.4655,29.6232,30.3602,1052800.0],["1998-11-23",31.4483,32.3257,31.2377,32.2906,1643200.0],["1998-11-24",32.2906,33.0277,32.2906,32.431,1281200.0],["1998-11-25",32.2204,32.5363,31.4834,32.0098,947600.0],["1998-11-27",31.7111,31.852,31.6054,31.6054,113900.0],["1998-11-30",31.2178,31.6054,30.9359,31.1121,710600.0],["1998-12-01",31.0768,31.3235,30.7245,30.9007,381400.0],["1998-12-02",30.1607,30.4426,29.9493,30.2312,900500.0],["1998-12-03",29.9493,30.5836,29.9493,30.4426,820900.0],["1998-12-04",30.4779,31.1473,30.4779,30.795,424400.0],["1998-12-07",30.4426,30.8302,30.2312,30.7597,488000.0],["1998-12-08",30.3369,31.2178,30.1255,31.1473,854200.0],["1998-12-09",31.1473,31.4644,31.1473,31.2178,419600.0],["1998-12-10",30.8654,31.0768,30.8302,31.0416,576400.0],["1998-12-11",30.9007,31.0769,30.4426,31.0064,521500.0],["1998-12-14",30.7245,30.7245,29.6322,29.7379,348600.0],["1998-12-15",30.1607,30.4426,29.9846,30.2312,554500.0],["1998-12-16",30.3721,30.4778,29.2799,29.6674,322700.0],["1998-12-17",29.7027,32.3453,29.7027,32.2748,467100.0],["1998-12-18",31.4292,31.5701,31.1473,31.5349,697600.0],["1998-12-21",31.4644,31.993,31.3587,31.993,583200.0],["1998-12-22",31.7463,31.9577,31.4997,31.7111,536100.0],["1998-12-23",31.8168,32.2396,31.7111,32.0634,359900.0],["1998-12-24",31.9929,32.1339,31.7815,31.8168,220900.0],["1998-12-28",31.9577,32.0986,31.6758,31.7463,262400.0],["1998-12-29",31.852,31.9577,31.5701,31.7463,315600.0],["1998-12-30",31.7111,31.7111,31.3587,31.4644,395100.0],["1998-12-31",31.5349,31.5349,30.6893,30.9359,529500.0],["1999-01-04",30.8654,31.253,30.8654,31.1473,480500.0],["1999-01-05",31.1473,31.1473,30.5836,30.9007,509800.0],["1999-01-06",30.8654,31.3587,30.6893,31.2178,603700.0],["1999-01-07",31.0768,31.0768,30.795,30.795,395000.0],["1999-01-08",30.9359,31.4292,30.8302,31.2882,626800.0],["1999-01-11",30.795,31.1121,30.2312,30.6893,574400.0],["1999-01-12",29.597,29.9141,29.3856,29.597,733800.0],["1999-01-13",29.5618,29.8436,29.0685,29.139,574800.0],["1999-01-14",28.998,29.3151,28.6809,28.8218,503300.0],["1999-01-15",29.1742,29.3151,28.9628,29.3151,462400.0],["1999-01-19",29.1742,29.4913,28.54,28.9628,382100.0],["1999-01-20",29.1389,29.2799,28.6809,28.8571,482100.0],["1999-01-21",28.7161,28.8571,27.5182,27.5182,420000.0],["1999-01-22",27.6591,27.7296,27.1306,27.2363,439200.0],["1999-01-25",27.3772,27.5182,27.0954,27.4829,487700.0],["1999-01-26",28.1171,29.1742,28.0114,29.1037,683100.0],["1999-01-27",29.2447,29.4913,28.4343,28.5752,522400.0],["1999-01-28",28.8571,29.2094,28.8218,29.139,710000.0],["1999-01-29",29.139,29.4208,28.6809,29.2799,471600.0],["1999-02-01",29.1389,29.2094,28.4695,28.5047,511300.0],["1999-02-02",28.4695,28.8218,27.8705,28.1876,677700.0],["1999-02-03",28.1876,28.6457,28.0114,28.54,471100.0],["1999-02-04",28.54,29.1037,28.54,28.6104,761000.0],["1999-02-05",28.7514,28.7514,28.2229,28.54,415800.0],["1999-02-08",28.54,28.6809,28.3286,28.4343,370600.0],["1999-02-09",28.4343,28.8923,28.3286,28.6457,456600.0],["1999-02-10",28.6104,28.6104,28.0114,28.6104,475800.0],["1999-02-11",28.4695,28.9275,28.4342,28.7514,679200.0],["1999-02-12",28.7514,28.8218,28.1172,28.4343,527100.0],["1999-02-16",28.4343,29.2094,28.399,28.9628,1008100.0],["1999-02-17",28.9628,29.1742,28.3286,28.4343,894300.0],["1999-02-18",28.8923,29.1037,28.6104,28.7514,1129300.0],["1999-02-19",28.7514,29.4208,28.6457,29.4208,1466200.0],["1999-02-22",29.2799,30.2312,29.2094,30.1255,859100.0],["1999-02-23",30.196,30.654,29.6675,30.654,964600.0],["1999-02-24",31.1473,31.5701,30.4779,30.5131,1038300.0],["1999-02-25",30.3546,30.673,30.2485,30.4607,784000.0],["1999-02-26",30.4961,30.8145,30.4961,30.6022,597500.0],["1999-03-01",30.6023,30.7791,30.3546,30.7084,611900.0],["1999-03-02",30.8499,31.982,30.8499,31.7697,724000.0],["1999-03-03",31.7697,31.982,30.2838,30.7438,930800.0],["1999-03-04",30.9914,30.9914,30.0362,30.5669,603400.0],["1999-03-05",30.9207,31.5575,30.0716,30.5669,1219500.0],["1999-03-08",30.6376,31.2744,30.6022,30.9914,1143800.0],["1999-03-09",30.8499,31.416,30.6023,31.3806,862300.0],["1999-03-10",31.3806,31.6282,30.7791,31.6282,271700.0],["1999-03-11",31.416,31.4513,30.2839,30.5315,683300.0],["1999-03-12",30.7792,31.3806,30.7792,31.1683,293100.0],["1999-03-15",31.2391,32.2297,31.0268,32.1589,609000.0],["1999-03-16",32.1235,32.1589,31.6282,31.8405,863000.0],["1999-03-17",31.8405,31.982,31.7697,31.9466,385200.0],["1999-03-18",31.9466,32.7957,31.9466,32.7957,883500.0],["1999-03-19",32.7957,33.008,32.6542,32.9372,830500.0],["1999-03-22",32.8311,33.3618,32.6542,33.291,813700.0],["1999-03-23",32.9726,32.9726,32.0527,32.2296,628300.0],["1999-03-24",32.265,32.548,32.2296,32.265,462600.0],["1999-03-25",32.265,32.6542,32.0528,32.6542,496300.0],["1999-03-26",32.3712,32.4065,31.9112,32.1943,371200.0],["1999-03-29",32.9726,33.2556,32.5127,32.5127,488800.0],["1999-03-30",31.8759,32.6896,31.8405,32.6542,451300.0],["1999-03-31",32.6542,32.6542,31.4513,32.1589,1022200.0],["1999-04-01",31.7697,32.7603,31.6636,32.6542,425600.0],["1999-04-05",31.982,33.8217,31.982,33.574,464900.0],["1999-04-06",33.4679,33.5033,32.5127,32.5834,579900.0],["1999-04-07",32.4419,33.008,32.1943,32.8664,641800.0],["1999-04-08",32.9726,33.291,32.5481,32.6188,706800.0],["1999-04-09",32.0528,33.0434,31.8405,32.8311,426000.0],["1999-04-12",32.6188,33.5033,32.4419,33.3971,373100.0],["1999-04-13",32.9726,33.1849,32.6542,32.8311,321500.0],["1999-04-14",32.8311,33.0787,32.725,32.725,787900.0],["1999-04-15",32.7957,32.8311,32.3358,32.7957,253200.0],["1999-04-16",32.8311,33.0787,32.4773,33.0787,413700.0],["1999-04-19",33.0787,33.8571,32.7957,33.1141,529000.0],["1999-04-20",33.1495,33.7509,33.0434,33.7509,441600.0],["1999-04-21",33.6448,33.9278,33.3971,33.6802,325700.0],["1999-04-22",33.5386,34.2108,33.3618,33.9632,645900.0],["1999-04-23",33.8924,34.0693,33.7509,33.9632,520900.0],["1999-04-26",34.0693,34.1047,33.2556,33.3971,316600.0],["1999-04-27",33.6802,34.6354,33.574,34.4939,776100.0],["1999-04-28",34.3877,34.9184,34.1047,34.1401,803100.0],["1999-04-29",33.9632,34.8476,33.8924,34.5646,563800.0],["1999-04-30",34.5646,34.7769,33.0433,33.3617,514400.0],["1999-05-03",33.3618,34.317,33.0434,34.317,478900.0],["1999-05-04",34.034,34.0693,33.1849,33.3971,740400.0],["1999-05-05",33.5386,34.2108,33.1141,34.0339,508500.0],["1999-05-06",33.8924,34.0339,33.1849,33.1849,569900.0],["1999-05-07",33.3264,35.8382,33.3264,35.626,743900.0],["1999-05-10",35.6614,35.8029,35.0245,35.6614,838700.0],["1999-05-11",35.8029,37.6072,35.6967,36.652,858000.0],["1999-05-12",36.6519,36.6519,36.0151,36.2274,618300.0],["1999-05-13",36.2982,36.935,36.1566,36.7227,297500.0],["1999-05-14",35.6614,35.8736,35.4491,35.8029,522300.0],["1999-05-17",35.8029,36.2628,35.7321,35.8382,342300.0],["1999-05-18",35.8382,36.2628,35.7321,35.7675,289900.0],["1999-05-19",35.8029,36.4397,35.6967,36.4397,286900.0],["1999-05-20",36.3689,36.7581,36.2274,36.3335,474900.0],["1999-05-21",36.4043,37.0411,36.1566,36.8288,390400.0],["1999-05-24",36.7934,37.2534,36.1213,36.2274,369100.0],["1999-05-25",36.2274,36.5812,35.6967,35.6967,866900.0],["1999-05-26",35.6614,36.4751,35.4491,36.1567,487200.0],["1999-05-27",36.1808,36.1808,35.5062,35.7902,457100.0],["1999-05-28",35.7902,36.2163,35.6482,35.9322,341700.0],["1999-06-01",36.0743,36.0743,34.9736,35.8612,704700.0],["1999-06-02",35.8612,35.8612,34.9381,35.1156,557000.0],["1999-06-03",35.3287,35.4352,34.8671,35.1511,486500.0],["1999-06-04",35.1511,35.4707,34.583,35.2221,520700.0],["1999-06-07",35.1511,35.2221,34.7251,35.1511,425000.0],["1999-06-08",35.0801,35.2221,34.725,34.8315,320900.0],["1999-06-09",34.8316,35.1156,34.299,34.3345,322900.0],["1999-06-10",34.0859,34.1569,33.0563,33.2693,672600.0],["1999-06-11",33.4113,33.7309,33.2338,33.4823,509900.0],["1999-06-14",33.6243,34.654,33.5533,34.1924,317100.0],["1999-06-15",34.512,34.6185,34.0859,34.0859,277000.0],["1999-06-16",34.1569,35.0801,34.0859,34.441,443600.0],["1999-06-17",34.1924,34.6895,34.1924,34.583,268700.0],["1999-06-18",34.1214,34.583,34.0504,34.3345,586400.0],["1999-06-21",34.3345,34.6185,33.9439,34.299,261600.0],["1999-06-22",34.2635,34.2635,33.6599,33.6599,243400.0],["1999-06-23",33.8019,33.8729,32.7722,33.0562,333500.0],["1999-06-24",33.0918,33.4113,32.6302,33.3048,433300.0],["1999-06-25",33.4468,33.5178,32.5237,32.6657,303400.0],["1999-06-28",33.0918,33.2693,32.4527,32.4527,416900.0],["1999-06-29",32.6657,33.3048,32.5237,33.0207,438900.0],["1999-06-30",33.3048,33.7309,32.9852,33.1273,685900.0],["1999-07-01",33.1628,33.8374,32.7722,33.4823,629600.0],["1999-07-02",33.5178,34.2279,33.5178,34.0859,394100.0],["1999-07-06",34.512,36.2163,34.2635,35.1866,736500.0],["1999-07-07",35.1866,35.2221,34.2989,34.7605,569600.0],["1999-07-08",34.9026,35.0446,34.4765,34.5475,366600.0],["1999-07-09",34.5475,34.5475,34.1214,34.441,530500.0],["1999-07-12",34.2989,34.583,34.2989,34.4765,238700.0],["1999-07-13",34.4055,34.8316,34.0504,34.1924,256400.0],["1999-07-14",33.9439,34.2635,33.7664,34.0504,423700.0],["1999-07-15",33.9439,34.9736,33.9439,34.6895,359300.0],["1999-07-16",34.6895,34.9025,34.4765,34.796,304600.0],["1999-07-19",34.654,34.654,34.3345,34.441,421400.0],["1999-07-20",34.1569,34.3345,33.7309,33.9084,282200.0],["1999-07-21",33.5888,33.6953,32.7367,32.9852,682200.0],["1999-07-22",32.9852,33.0562,32.7367,32.9852,595800.0],["1999-07-23",32.9852,33.1273,32.8077,33.0207,284600.0],["1999-07-26",32.9497,33.5533,32.8787,32.9497,574800.0],["1999-07-27",32.9497,33.0562,32.6302,32.8787,376900.0],["1999-07-28",32.9497,32.9497,32.6657,32.7367,468500.0],["1999-07-29",32.5947,32.5947,31.494,31.5295,557700.0],["1999-07-30",31.494,31.494,30.5353,30.6773,796000.0],["1999-08-02",30.6773,31.778,30.6773,30.9259,901100.0],["1999-08-03",30.8549,31.1389,29.7187,29.7897,636700.0],["1999-08-04",30.1092,30.1802,29.2571,29.2571,809200.0],["1999-08-05",29.1861,30.0382,29.1861,29.6477,514900.0],["1999-08-06",29.7187,29.7897,28.689,28.9731,492400.0],["1999-08-09",28.76,29.0796,28.689,29.0086,357300.0],["1999-08-10",29.1151,29.1151,28.2629,28.5825,452900.0],["1999-08-11",28.7245,29.0441,28.2984,28.4049,360600.0],["1999-08-12",28.2629,28.689,28.2629,28.3694,293400.0],["1999-08-13",28.5115,28.973,28.5115,28.8665,413800.0],["1999-08-16",28.831,28.831,28.3339,28.476,331100.0],["1999-08-17",28.76,29.1506,28.547,29.1151,444100.0],["1999-08-18",29.1151,29.6477,28.76,29.6477,381200.0],["1999-08-19",29.6121,29.8252,28.8665,29.2216,436100.0],["1999-08-20",28.689,28.9375,28.547,28.689,295500.0],["1999-08-23",28.831,29.4701,28.831,29.2216,728200.0],["1999-08-24",29.044,29.1151,28.3339,28.689,473100.0],["1999-08-25",28.618,28.618,28.2274,28.2629,754200.0],["1999-08-26",28.1919,28.2629,27.9079,28.1209,616000.0],["1999-08-27",28.1209,28.2984,27.6238,27.7658,359300.0],["1999-08-30",27.255,27.3263,26.5058,26.6485,544200.0],["1999-08-31",26.5772,26.5772,25.614,25.935,668500.0],["1999-09-01",25.9707,26.6128,25.9707,26.2918,982100.0],["1999-09-02",26.4345,26.5058,26.2204,26.3631,680700.0],["1999-09-03",26.8269,28.6819,26.8269,27.8971,1173200.0],["1999-09-07",27.8971,28.0755,27.4333,28.0755,641200.0],["1999-09-08",27.9328,27.9685,27.3977,27.469,438300.0],["1999-09-09",26.8982,27.5761,26.7555,27.148,792800.0],["1999-09-10",27.148,27.576,27.1123,27.1123,428100.0],["1999-09-13",27.0409,27.5404,26.9339,27.5404,629300.0],["1999-09-14",27.4334,27.469,26.4702,26.7912,825600.0],["1999-09-15",27.1123,27.2193,26.3988,26.7912,402600.0],["1999-09-16",26.5415,27.0409,26.2204,27.0053,367100.0],["1999-09-17",27.0053,27.6474,26.3988,27.5047,630400.0],["1999-09-20",27.5047,27.6117,26.7199,27.0053,452600.0],["1999-09-21",26.6842,27.255,26.3274,26.3988,940100.0],["1999-09-22",26.3988,26.5058,25.935,25.9707,667700.0],["1999-09-23",25.828,26.1848,25.6853,25.935,592000.0],["1999-09-24",25.614,25.614,23.9373,24.7578,882100.0],["1999-09-27",24.9718,25.0788,23.9729,24.08,807400.0],["1999-09-28",24.0443,24.2584,23.7232,23.8659,1016200.0],["1999-09-29",23.8659,23.9373,23.2238,23.3665,937800.0],["1999-09-30",23.2952,23.4022,23.0098,23.3308,886000.0],["1999-10-01",22.6887,22.6887,21.4401,22.2963,2623700.0],["1999-10-04",22.5103,23.1168,22.439,23.0454,1510800.0],["1999-10-05",22.546,22.8671,21.9039,22.1536,2083600.0],["1999-10-06",21.8325,22.76,21.8325,22.6887,1480900.0],["1999-10-07",22.6887,23.1881,22.546,22.8671,956500.0],["1999-10-08",23.0098,23.7589,22.653,23.4735,827400.0],["1999-10-11",23.4735,23.4735,22.76,22.76,720800.0],["1999-10-12",22.7957,22.9741,22.439,22.5103,880700.0],["1999-10-13",22.1179,22.2249,21.4044,21.5471,723200.0],["1999-10-14",21.5471,21.9039,20.8336,21.5828,968900.0],["1999-10-15",21.5828,21.7968,20.8336,21.4758,939500.0],["1999-10-18",21.4758,21.9752,21.3331,21.7612,637600.0],["1999-10-19",22.4033,22.653,21.5114,21.5471,1221200.0],["1999-10-20",21.4758,21.9395,20.905,21.2974,563500.0],["1999-10-21",21.3688,22.6174,21.3331,22.4033,779700.0],["1999-10-22",23.8303,26.1134,23.4735,25.0432,3091000.0],["1999-10-25",25.721,27.362,25.4356,26.5058,1606600.0],["1999-10-26",25.6496,26.5772,25.1145,25.5426,1295600.0],["1999-10-27",25.5426,26.9339,25.5426,26.7555,849100.0],["1999-10-28",29.0387,29.0387,28.2895,28.9317,1539600.0],["1999-10-29",29.7878,30.2516,29.217,29.5738,1128400.0],["1999-11-01",29.4311,29.5381,29.1814,29.2527,600000.0],["1999-11-02",29.217,29.8235,29.217,29.6095,1021000.0],["1999-11-03",29.6095,29.6095,28.5393,28.6819,880300.0],["1999-11-04",28.9673,29.9662,28.9673,29.6451,680100.0],["1999-11-05",30.2159,30.8581,30.0376,30.5013,970000.0],["1999-11-08",30.3586,30.7154,28.896,29.8235,1103900.0],["1999-11-09",29.9662,30.1803,29.4311,29.7522,1112900.0],["1999-11-10",29.7522,29.7522,28.5392,28.789,623000.0],["1999-11-11",28.6106,28.6819,27.2907,28.1112,1141000.0],["1999-11-12",28.6819,28.9317,27.8614,28.3965,1118500.0],["1999-11-15",28.1825,28.7176,27.8971,28.6106,568700.0],["1999-11-16",28.6463,28.8603,28.3252,28.8246,909900.0],["1999-11-17",28.3965,28.4322,27.6831,27.9685,645900.0],["1999-11-18",27.8257,27.9328,27.1479,27.3977,446900.0],["1999-11-19",27.6117,27.9685,27.5404,27.8614,472500.0],["1999-11-22",27.3977,27.5047,26.9339,27.1123,367200.0],["1999-11-23",26.9696,27.469,26.9339,27.0053,675900.0],["1999-11-24",26.8982,26.9339,25.9707,26.0064,757500.0],["1999-11-26",26.1134,26.6842,25.9707,26.2204,460700.0],["1999-11-29",26.2147,26.6092,25.8561,25.9278,865700.0],["1999-11-30",25.9278,26.8243,25.8919,26.7885,894500.0],["1999-12-01",26.645,27.1471,26.645,27.0395,999000.0],["1999-12-02",26.8243,27.1829,26.3223,26.9767,660000.0],["1999-12-03",27.5416,27.5416,26.3223,26.394,1468700.0],["1999-12-06",26.1071,26.1788,24.7802,24.7802,988100.0],["1999-12-07",25.0313,25.103,24.1706,24.5651,953200.0],["1999-12-08",24.314,24.9954,24.0989,24.4126,1013600.0],["1999-12-09",24.0989,25.103,23.7402,25.103,1022700.0],["1999-12-10",25.103,26.3223,25.0313,26.143,1127900.0],["1999-12-13",25.9995,26.5375,25.8919,26.2416,1198000.0],["1999-12-14",26.2506,26.3581,25.6409,25.6409,767400.0],["1999-12-15",25.5692,25.7126,24.8878,25.1747,686500.0],["1999-12-16",25.0313,25.0313,24.4216,24.6368,727300.0],["1999-12-17",24.3141,25.3899,24.3141,24.8161,854200.0],["1999-12-20",24.5651,24.6368,23.8837,24.3858,878200.0],["1999-12-21",24.2423,24.6368,24.0989,24.6368,633500.0],["1999-12-22",24.7802,25.4975,24.7444,25.3899,558600.0],["1999-12-23",25.5333,26.6809,25.5333,26.3581,718000.0],["1999-12-27",26.3581,27.1471,26.3581,26.5374,792800.0],["1999-12-28",26.5374,26.9319,26.4657,26.6092,676500.0],["1999-12-29",26.7526,26.7526,26.143,26.4657,443200.0],["1999-12-30",26.5016,27.3981,26.4299,27.0036,592100.0],["1999-12-31",27.0036,27.3264,26.9678,27.1829,312200.0],["2000-01-03",27.0395,27.0395,25.8561,25.9637,571400.0],["2000-01-04",25.3899,25.5333,24.8519,25.103,856900.0],["2000-01-05",25.103,25.4975,24.3499,24.3499,797900.0],["2000-01-06",24.3858,24.6727,24.2423,24.5651,975700.0],["2000-01-07",24.6727,25.8202,24.6727,25.7126,1578200.0],["2000-01-10",25.8561,25.8561,25.2464,25.2823,395800.0],["2000-01-11",25.1747,25.605,25.0313,25.4616,703900.0],["2000-01-12",25.4616,25.605,24.852,24.9954,708800.0],["2000-01-13",24.7444,25.2464,24.4216,24.7802,924700.0],["2000-01-14",24.8878,25.2823,24.8161,25.0671,746200.0],["2000-01-18",24.852,24.852,23.8837,23.9913,445700.0],["2000-01-19",23.0947,23.5609,23.0947,23.2382,1199100.0],["2000-01-20",23.5251,23.5251,22.521,22.6285,955300.0],["2000-01-21",22.772,22.772,21.5886,21.7679,848000.0],["2000-01-24",21.8037,22.3775,21.8037,22.1982,1336500.0],["2000-01-25",22.1982,22.4851,21.6603,21.8396,753100.0],["2000-01-26",21.8037,22.5568,21.3734,22.3775,696100.0],["2000-01-27",22.3775,22.7003,21.983,22.4134,750100.0],["2000-01-28",22.5927,22.5927,21.1582,21.4093,1286100.0],["2000-01-31",21.4451,22.0906,21.1224,21.8755,1228300.0],["2000-02-01",21.8755,22.4134,21.5168,22.2699,577700.0],["2000-02-02",22.2699,22.8437,22.0548,22.7003,607500.0],["2000-02-03",22.4134,23.6685,22.3775,23.3817,1342000.0],["2000-02-04",23.1665,24.063,23.0947,24.0271,1006000.0],["2000-02-07",23.1665,23.2741,22.4492,22.9154,1282700.0],["2000-02-08",22.772,22.9513,21.481,21.5168,641000.0],["2000-02-09",21.6603,21.6603,20.1541,20.2976,1569900.0],["2000-02-10",20.2258,20.2617,19.5445,19.8672,1235200.0],["2000-02-11",20.0107,20.0465,19.6879,19.8672,1579400.0],["2000-02-14",19.8672,19.9389,19.2217,19.3652,972800.0],["2000-02-15",19.5086,20.6562,19.3652,20.2617,1618800.0],["2000-02-16",20.2258,20.2258,19.0783,19.5086,1108200.0],["2000-02-17",19.7238,19.7955,18.8272,19.5086,1123400.0],["2000-02-18",19.5086,19.5086,18.6838,18.9707,830300.0],["2000-02-22",18.9348,19.2934,18.7555,18.9348,1175100.0],["2000-02-23",19.0783,19.0783,18.6479,18.7555,658200.0],["2000-02-24",19.0783,19.0783,18.4686,18.6479,1347800.0],["2000-02-25",18.7197,18.8631,17.7514,17.7873,716600.0],["2000-02-28",18.0706,18.3959,17.8538,17.926,684000.0],["2000-02-29",17.926,18.1429,17.8899,18.0706,700400.0],["2000-03-01",18.0706,18.432,17.8538,17.9983,942400.0],["2000-03-02",17.926,17.926,17.1309,17.7092,827500.0],["2000-03-03",17.7815,17.9622,17.4201,17.926,898900.0],["2000-03-06",17.926,17.9622,17.4201,17.926,1069600.0],["2000-03-07",17.926,17.926,17.1309,17.3478,1316300.0],["2000-03-08",17.2394,17.3839,16.9864,16.9864,725500.0],["2000-03-09",17.2032,17.5646,17.0948,17.4201,706000.0],["2000-03-10",18.5043,18.5043,17.4923,17.5646,1058800.0],["2000-03-13",17.5646,17.5646,16.9864,17.0586,711100.0],["2000-03-14",17.0587,17.4924,17.0225,17.3478,604200.0],["2000-03-15",17.926,19.4801,17.8538,19.2994,1356300.0],["2000-03-16",21.9739,23.2749,21.6124,23.2749,1938800.0],["2000-03-17",23.0581,23.0942,20.4559,20.7089,1133300.0],["2000-03-20",20.8535,21.3956,20.8173,21.0703,568100.0],["2000-03-21",20.998,23.1304,20.7089,23.1304,1641500.0],["2000-03-22",23.2749,23.4195,22.9135,23.2027,1533200.0],["2000-03-23",23.7086,24.6844,23.7086,23.9978,1630000.0],["2000-03-24",24.0339,25.2988,23.7448,24.9736,753900.0],["2000-03-27",24.829,25.0459,24.1062,24.4315,959000.0],["2000-03-28",24.4314,25.4434,24.3953,24.4676,961700.0],["2000-03-29",24.8652,25.6964,24.7929,25.3711,1096200.0],["2000-03-30",25.5157,28.4793,25.4434,26.8168,1791100.0],["2000-03-31",28.3347,31.226,27.0336,30.5032,2611100.0],["2000-04-03",30.0695,30.0695,28.6239,29.4912,1852100.0],["2000-04-04",29.4189,30.1056,28.0456,28.8407,1324000.0],["2000-04-05",28.4793,28.5516,28.0456,28.2986,1816400.0],["2000-04-06",28.5877,28.7323,26.3108,27.5396,1628400.0],["2000-04-07",27.6842,27.901,26.8891,26.9252,591700.0],["2000-04-10",27.3227,28.1178,27.1782,27.5757,747000.0],["2000-04-11",27.4312,28.0456,27.3228,27.395,696100.0],["2000-04-12",27.395,28.2624,27.395,27.9733,1297500.0],["2000-04-13",28.0456,28.1179,27.2143,27.395,585500.0],["2000-04-14",26.8529,26.8891,25.588,25.588,1049600.0],["2000-04-17",25.5157,27.5035,25.4434,27.0698,1107900.0],["2000-04-18",26.0217,27.4673,25.841,26.9613,876700.0],["2000-04-19",26.8168,26.8891,25.8771,25.9855,790800.0],["2000-04-20",26.0217,27.5758,25.9133,27.4312,745000.0],["2000-04-24",27.395,29.9972,27.3227,29.9972,1189400.0],["2000-04-25",29.4912,31.0091,29.4912,31.0091,1125400.0],["2000-04-26",30.6478,30.72,28.8407,29.5635,892600.0],["2000-04-27",29.5635,30.4309,28.6238,28.8768,1183500.0],["2000-04-28",28.913,30.7923,28.6238,30.1056,993700.0],["2000-05-01",30.3225,31.8766,30.3225,31.6236,1117200.0],["2000-05-02",31.6597,31.8765,30.5032,31.226,697100.0],["2000-05-03",30.5755,31.0453,29.9611,30.0333,493100.0],["2000-05-04",30.1779,30.5032,29.5635,29.6358,737300.0],["2000-05-05",29.4912,30.1056,28.9491,29.7442,406800.0],["2000-05-08",30.3225,30.7923,30.0695,30.5755,464000.0],["2000-05-09",30.9369,31.0815,29.5997,30.3948,574600.0],["2000-05-10",30.5393,30.7562,29.5635,30.1056,484900.0],["2000-05-11",29.7804,31.5874,29.7804,31.226,639200.0],["2000-05-12",31.2621,31.2621,30.1056,30.8104,457700.0],["2000-05-15",30.3586,32.9969,30.3225,32.9246,936200.0],["2000-05-16",32.7439,32.9608,32.0211,32.3464,628100.0],["2000-05-17",32.1657,32.1657,30.6839,31.0091,431500.0],["2000-05-18",31.2621,32.6717,31.2621,32.6355,653000.0],["2000-05-19",32.4909,32.6355,32.3102,32.5994,596500.0],["2000-05-22",32.5632,34.2619,32.3825,33.9727,996700.0],["2000-05-23",33.9727,34.7678,33.2138,34.7678,1398000.0],["2000-05-24",34.6233,37.0086,33.9728,37.0086,1366000.0],["2000-05-25",36.0689,36.1051,33.2499,34.1534,1382200.0],["2000-05-26",33.8282,34.3703,33.5752,34.1896,539400.0],["2000-05-30",34.4741,35.5264,34.0023,35.4539,1060300.0],["2000-05-31",35.0547,35.0547,33.9661,34.3289,609000.0],["2000-06-01",34.1838,35.1273,33.458,35.1273,891600.0],["2000-06-02",35.5627,35.5627,34.5467,34.837,864200.0],["2000-06-05",35.2724,35.2724,32.6597,32.6597,626200.0],["2000-06-06",32.2242,32.2605,31.2807,31.8976,2687900.0],["2000-06-07",31.825,32.6234,31.825,32.3694,3761500.0],["2000-06-08",32.3693,32.4419,31.7887,32.1879,814900.0],["2000-06-09",31.9339,32.2242,31.1355,31.1718,954800.0],["2000-06-12",31.2807,31.6436,30.8089,31.6436,1041700.0],["2000-06-13",31.8613,31.8976,31.3896,31.6436,456100.0],["2000-06-14",31.3533,32.3693,31.1718,32.333,1202200.0],["2000-06-15",32.3331,32.4782,31.5347,32.1879,1500800.0],["2000-06-16",31.9339,31.9339,30.9904,31.0993,1141600.0],["2000-06-19",30.192,32.3693,30.192,32.1153,1399400.0],["2000-06-20",32.0791,32.0791,30.3372,30.6457,688300.0],["2000-06-21",30.4098,30.5186,29.3211,29.8292,976600.0],["2000-06-22",29.3937,29.5389,28.7042,29.5026,858800.0],["2000-06-23",30.5186,31.6436,30.1195,30.9541,1522100.0],["2000-06-26",31.7162,31.7162,30.6638,31.317,1132500.0],["2000-06-27",32.2242,32.5145,31.825,32.4782,1403500.0],["2000-06-28",32.3694,32.5145,32.1879,32.4329,768200.0],["2000-06-29",32.4782,32.5871,32.3694,32.5145,570600.0],["2000-06-30",32.5145,32.7322,32.4056,32.4782,1594200.0],["2000-07-03",32.4782,32.8774,32.1516,32.8774,344500.0],["2000-07-05",32.95,33.6757,32.5871,33.5669,727000.0],["2000-07-06",33.5669,33.7846,32.9137,33.3128,561900.0],["2000-07-07",33.3129,34.4741,33.3129,34.4015,732900.0],["2000-07-10",34.2564,34.6192,34.1112,34.4015,564000.0],["2000-07-11",33.8935,34.4015,33.6757,34.4015,453000.0],["2000-07-12",34.4015,34.7644,34.2926,34.7281,786400.0],["2000-07-13",34.2563,34.4015,33.6757,33.966,789700.0],["2000-07-14",33.8209,34.837,33.8209,34.837,489800.0],["2000-07-17",34.6918,34.6918,34.0023,34.2564,1238000.0],["2000-07-18",34.2201,34.2201,33.2403,33.3491,757900.0],["2000-07-19",33.204,33.204,32.5871,32.7322,1458500.0],["2000-07-20",32.7322,34.2563,32.7322,33.966,892800.0],["2000-07-21",33.6757,34.4015,33.2403,33.6032,609300.0],["2000-07-24",33.0951,33.8572,33.0951,33.8572,518100.0],["2000-07-25",33.0951,35.9619,32.8774,35.6716,1914800.0],["2000-07-26",34.9095,37.5223,34.9095,37.4497,2101700.0],["2000-07-27",37.4497,38.4658,37.1594,37.74,2733500.0],["2000-07-28",37.7401,38.0304,36.9417,36.978,1586100.0],["2000-07-31",36.6877,38.0304,36.5062,37.3046,754700.0],["2000-08-01",37.232,37.8126,37.232,37.74,669900.0],["2000-08-02",37.5949,37.9941,36.6877,36.7603,609800.0],["2000-08-03",36.3611,38.2481,36.3248,38.0304,584100.0],["2000-08-04",38.0304,39.6996,38.0304,39.0102,1419200.0],["2000-08-07",38.9013,40.0988,38.7924,40.0262,1130300.0],["2000-08-08",39.9537,40.3528,39.3368,39.5908,811800.0],["2000-08-09",39.1916,39.1916,37.7401,38.1755,1056600.0],["2000-08-10",37.3772,38.0304,37.1594,37.1594,627000.0],["2000-08-11",37.5949,38.2481,37.5586,38.1029,786400.0],["2000-08-14",38.4658,38.5021,37.6675,37.7038,533600.0],["2000-08-15",37.7038,37.8126,37.1231,37.5223,1162300.0],["2000-08-16",37.5586,37.74,37.3772,37.3772,727500.0],["2000-08-17",37.232,38.1392,37.1594,37.9215,835900.0],["2000-08-18",38.0304,38.0666,37.74,38.0304,800200.0],["2000-08-21",38.0304,38.4295,37.9215,38.357,449200.0],["2000-08-22",38.3569,38.5021,37.3046,37.74,399300.0],["2000-08-23",37.4497,37.9578,36.6877,36.7603,347600.0],["2000-08-24",36.7966,36.7966,36.1434,36.4337,543300.0],["2000-08-25",36.5788,36.9417,36.4337,36.724,451300.0],["2000-08-28",36.5062,37.7401,36.5062,37.5223,408300.0],["2000-08-29",37.232,37.3772,35.7079,36.2885,534000.0],["2000-08-30",36.8655,38.687,36.5741,38.432,939800.0],["2000-08-31",38.432,39.4884,38.2862,38.8418,872600.0],["2000-09-01",38.9784,38.9784,38.1405,38.5048,759900.0],["2000-09-05",38.3591,39.2334,38.2498,38.7962,708400.0],["2000-09-06",38.8327,39.7798,38.7962,39.3427,692000.0],["2000-09-07",38.942,39.3062,38.1405,38.8327,635400.0],["2000-09-08",38.7598,40.5084,38.7598,39.9255,783500.0],["2000-09-11",40.217,41.6377,40.0348,41.3098,872500.0],["2000-09-12",41.0912,41.0912,40.2534,40.2898,895000.0],["2000-09-13",40.7998,41.6376,40.1441,40.5084,1205000.0],["2000-09-14",40.5084,41.4919,39.9984,40.8727,931600.0],["2000-09-15",40.7998,41.1276,39.7798,40.0348,1214700.0],["2000-09-18",40.0348,40.0348,38.8327,39.0877,653600.0],["2000-09-19",39.2334,40.2534,39.1605,39.962,690200.0],["2000-09-20",40.1805,40.1805,39.2334,39.3336,891500.0],["2000-09-21",39.4155,39.4884,38.4684,38.7234,728400.0],["2000-09-22",38.7234,40.1805,38.2862,40.1805,966500.0],["2000-09-25",40.6541,41.2734,40.2898,40.7269,1172200.0],["2000-09-26",40.8727,41.6377,40.8727,41.5284,930100.0],["2000-09-27",41.4555,42.5484,41.1641,42.5484,987200.0],["2000-09-28",42.3662,43.2769,42.3662,42.9855,1261900.0],["2000-09-29",42.5484,43.6048,42.1841,42.4755,666400.0],["2000-10-02",42.3298,44.9891,41.3827,44.5884,1226400.0],["2000-10-03",44.7705,44.7705,42.9491,44.1512,1099200.0],["2000-10-04",44.2969,45.3533,43.7505,43.9691,1140400.0],["2000-10-05",44.0055,44.0784,42.4391,42.8398,973500.0],["2000-10-06",43.0584,43.2769,41.2005,41.9655,613200.0],["2000-10-09",41.3827,41.747,41.0548,41.5284,363300.0],["2000-10-10",41.6012,41.9291,40.6905,41.1641,600000.0],["2000-10-11",40.6541,41.5284,40.4355,41.3827,1384400.0],["2000-10-12",41.2369,41.2369,37.8127,38.2498,1909700.0],["2000-10-13",38.2498,40.6541,37.9948,40.5812,863500.0],["2000-10-16",39.6341,39.7798,39.2698,39.6341,642700.0],["2000-10-17",39.3427,39.8891,38.8327,39.1969,483100.0],["2000-10-18",39.197,39.962,37.9584,39.6341,1046800.0],["2000-10-19",40.0712,41.8198,39.7069,41.3462,915800.0],["2000-10-20",41.2005,42.2569,40.9455,41.7834,592000.0],["2000-10-23",41.8927,42.1841,40.5448,40.9455,611300.0],["2000-10-24",40.7998,42.3662,40.7998,41.492,1397800.0],["2000-10-25",41.6377,43.3862,41.6012,42.6212,1467500.0],["2000-10-26",43.0219,43.5319,41.7834,42.4391,969500.0],["2000-10-27",42.6576,43.6048,42.0748,43.3498,552000.0],["2000-10-30",43.4955,45.8633,43.4226,45.3169,1116000.0],["2000-10-31",45.3898,45.3898,42.4391,43.3862,2069400.0],["2000-11-01",43.3862,43.7141,42.9126,43.3498,1297700.0],["2000-11-02",43.7141,44.3698,43.0948,43.0948,979400.0],["2000-11-03",42.7305,42.9855,41.9291,41.9655,873200.0],["2000-11-06",41.8926,42.6212,41.8926,42.4391,883600.0],["2000-11-07",42.5848,43.8962,42.2205,43.6777,764700.0],["2000-11-08",43.9691,43.9691,42.7669,42.8034,661600.0],["2000-11-09",43.0948,43.3498,42.4027,43.1312,610200.0],["2000-11-10",42.9855,44.9527,42.9855,44.1512,923400.0],["2000-11-13",44.0055,44.5884,42.3298,42.5848,518500.0],["2000-11-14",43.1676,44.5519,43.0219,43.9691,902400.0],["2000-11-15",44.4062,44.5155,43.1312,43.8598,919800.0],["2000-11-16",43.9326,44.1148,43.3498,44.0783,374300.0],["2000-11-17",44.0783,44.2969,43.0948,44.0055,592400.0],["2000-11-20",44.0055,44.8798,43.4955,44.6248,721500.0],["2000-11-21",44.2969,44.7705,43.8598,44.2969,578200.0],["2000-11-22",44.1512,44.1512,40.217,40.2534,1951600.0],["2000-11-24",40.6541,41.2005,40.3627,41.0548,501700.0],["2000-11-27",41.6012,41.6012,40.5084,40.6905,507900.0],["2000-11-28",40.7998,41.1277,40.2534,40.9091,860600.0],["2000-11-29",40.9457,43.1026,40.9091,42.9564,682100.0],["2000-11-30",42.8467,43.322,41.3843,41.3843,1053900.0],["2000-12-01",41.8962,43.322,41.8231,42.8467,668300.0],["2000-12-04",42.8467,43.6144,42.8467,43.0661,621400.0],["2000-12-05",43.5048,44.7112,43.5048,44.6015,479100.0],["2000-12-06",44.4553,46.795,44.4553,45.552,850800.0],["2000-12-07",45.0037,45.9907,44.6381,44.894,731700.0],["2000-12-08",45.6252,46.7585,45.4789,46.3929,1060600.0],["2000-12-11",45.6252,45.8811,44.5284,44.6746,809600.0],["2000-12-12",44.8209,45.1133,42.8467,43.5779,1339700.0],["2000-12-13",43.7241,43.7972,41.5671,42.1521,1142900.0],["2000-12-14",42.0424,42.4811,40.6532,41.7865,887700.0],["2000-12-15",41.6403,42.3714,41.1284,41.6403,1035100.0],["2000-12-18",41.7865,43.6144,41.7865,43.0661,786900.0],["2000-12-19",40.0682,40.6166,39.0812,39.3736,2624400.0],["2000-12-20",38.2403,39.3736,37.6554,38.2769,1626100.0],["2000-12-21",39.0446,40.3242,38.021,39.8489,1351700.0],["2000-12-22",40.5801,41.2381,40.3607,40.7263,866400.0],["2000-12-26",40.5801,41.6037,40.3607,40.507,383000.0],["2000-12-27",40.6532,42.1155,40.6532,41.8231,563600.0],["2000-12-28",41.4575,42.3349,41.2016,42.0058,817700.0],["2000-12-29",41.8596,42.8102,41.2016,41.3112,664900.0],["2001-01-02",41.4209,41.4575,38.8252,39.3005,1339900.0],["2001-01-03",39.8489,40.1413,38.5328,39.1543,1301200.0],["2001-01-04",39.1177,39.4102,36.3027,37.1801,2523600.0],["2001-01-05",37.1436,37.8382,36.5586,36.8876,1297500.0],["2001-01-08",36.8511,36.9608,35.7543,36.193,1361300.0],["2001-01-09",36.6317,36.8145,36.0834,36.0834,1207400.0],["2001-01-10",36.0102,36.8876,35.7909,36.3393,997000.0],["2001-01-11",36.8145,37.3629,36.3392,36.8511,1913500.0],["2001-01-12",37.1435,37.1435,34.95,35.3522,1882600.0],["2001-01-16",35.0963,35.9737,34.9135,34.9135,2301400.0],["2001-01-17",35.0963,35.535,33.9264,33.9995,1781500.0],["2001-01-18",34.3651,34.7673,33.8898,34.2554,1326800.0],["2001-01-19",33.8533,34.6576,33.7071,34.5113,1033200.0],["2001-01-22",34.5113,36.4855,34.5113,36.2661,1232800.0],["2001-01-23",34.95,36.8511,34.2189,36.6683,1786300.0],["2001-01-24",36.1565,37.9478,36.1565,37.5822,1036500.0],["2001-01-25",37.5823,38.0941,37.107,37.2167,1180500.0],["2001-01-26",36.3393,37.0704,35.864,36.3393,1414500.0],["2001-01-29",36.4416,37.2196,36.4124,36.6288,1268500.0],["2001-01-30",36.2954,37.2898,35.5057,35.6812,1852600.0],["2001-01-31",35.3302,36.0731,35.1723,35.9737,1704600.0],["2001-02-01",35.6812,36.1492,35.377,35.7573,1032700.0],["2001-02-02",35.6812,37.436,35.6227,37.2898,1163200.0],["2001-02-05",37.2956,38.021,37.2956,38.021,1129100.0],["2001-02-06",38.2257,38.2549,36.3831,36.4943,966200.0],["2001-02-07",36.6932,38.6059,36.6932,38.3427,1308600.0],["2001-02-08",38.3134,38.8925,38.2842,38.4655,1267800.0],["2001-02-09",38.021,38.3719,37.4419,38.1555,1313000.0],["2001-02-12",38.1555,38.6001,37.5823,38.2374,1783600.0],["2001-02-13",37.7285,38.021,37.4068,37.436,7346500.0],["2001-02-14",37.436,37.4945,36.8043,36.9973,1529000.0],["2001-02-15",36.9973,37.202,36.7048,37.0851,1378700.0],["2001-02-16",36.8511,37.553,36.8511,37.2898,1982500.0],["2001-02-20",37.436,37.5823,36.5001,36.9213,1777800.0],["2001-02-21",36.8803,37.319,35.9737,36.3071,1674600.0],["2001-02-22",36.3071,37.3775,36.0322,36.9096,1369400.0],["2001-02-23",36.9096,37.4068,36.3831,37.2898,1658500.0],["2001-02-26",37.1435,37.5822,36.8569,37.5822,1237000.0],["2001-02-27",37.0558,38.4012,37.0558,38.3719,1657300.0],["2001-02-28",37.787,38.2842,37.1436,37.3483,1241200.0],["2001-03-01",37.3189,38.2115,37.1134,38.1704,1670600.0],["2001-03-02",38.0236,39.339,37.8474,38.4053,1272900.0],["2001-03-05",37.8768,38.5228,37.3835,38.3525,1452800.0],["2001-03-06",38.2937,38.8457,37.5832,37.9355,777700.0],["2001-03-07",37.8768,38.7577,37.7417,38.7459,832400.0],["2001-03-08",38.6402,39.7853,38.6402,39.7853,924100.0],["2001-03-09",39.2568,39.2627,38.4934,38.8751,1271800.0],["2001-03-12",39.3449,39.4623,37.7594,37.7887,1548300.0],["2001-03-13",37.73,38.053,36.996,37.4892,1632700.0],["2001-03-14",36.9959,37.2308,36.5555,36.6553,1611600.0],["2001-03-15",36.6553,36.9607,36.3793,36.4087,2179300.0],["2001-03-16",36.4087,36.6319,35.704,35.9213,2646700.0],["2001-03-19",35.9683,35.9918,35.105,35.4104,1543900.0],["2001-03-20",35.2049,35.8156,34.876,34.8819,1154600.0],["2001-03-21",35.2342,35.2342,33.7074,33.7661,1116200.0],["2001-03-22",33.6898,33.7603,31.4172,32.3861,2472200.0],["2001-03-23",32.9734,34.001,32.4037,33.4725,1574500.0],["2001-03-26",33.4431,34.7879,33.4431,34.5295,833800.0],["2001-03-27",33.9599,34.6235,33.1437,34.5824,1383600.0],["2001-03-28",34.324,34.3299,33.9247,34.0774,944900.0],["2001-03-29",34.0598,34.7879,33.8131,34.6763,877600.0],["2001-03-30",34.647,35.4045,34.0598,34.647,1856700.0],["2001-04-02",35.6746,35.8215,34.9406,35.199,1465200.0],["2001-04-03",35.199,35.199,33.4138,33.5371,1516500.0],["2001-04-04",34.3534,34.4121,33.3257,33.8836,1700000.0],["2001-04-05",34.647,35.381,34.3534,35.2342,1620500.0],["2001-04-06",34.8232,35.4045,34.2124,34.2301,1418300.0],["2001-04-09",34.1478,34.647,34.0715,34.4826,1003000.0],["2001-04-10",34.4826,34.4826,33.1789,33.6076,1854500.0],["2001-04-11",34.4121,34.6059,33.9952,34.2888,1298300.0],["2001-04-12",34.0598,34.6411,33.9071,34.3299,748700.0],["2001-04-16",34.1831,34.6411,34.1596,34.5941,681600.0],["2001-04-17",34.6176,34.7644,33.9129,34.5002,786800.0],["2001-04-18",34.7938,35.5278,34.2183,34.9406,1266000.0],["2001-04-19",35.0874,36.9959,35.0874,36.1151,2342300.0],["2001-04-20",36.0035,36.0916,34.3534,34.7703,1360200.0],["2001-04-23",34.5589,34.97,34.5589,34.9171,831100.0],["2001-04-24",34.9406,34.9406,32.9734,33.402,1823700.0],["2001-04-25",33.7661,34.4708,33.3844,34.4708,1299000.0],["2001-04-26",34.3827,35.657,34.1772,35.5572,1596000.0],["2001-04-27",36.2619,36.7611,35.5572,36.0564,1715900.0],["2001-04-30",36.4087,36.8198,36.1738,36.4674,1682100.0],["2001-05-01",36.4087,37.131,36.2913,37.0077,1554500.0],["2001-05-02",37.1369,37.2778,36.5262,36.9783,1230500.0],["2001-05-03",36.9783,36.9783,36.1209,36.6377,1001900.0],["2001-05-04",36.761,36.9901,36.3206,36.9725,1029300.0],["2001-05-07",37.1193,37.4364,37.0488,37.1369,684700.0],["2001-05-08",37.1369,37.5127,37.1369,37.2896,680900.0],["2001-05-09",37.2015,37.73,36.9431,37.73,759500.0],["2001-05-10",37.73,37.73,37.0605,37.5773,695700.0],["2001-05-11",37.5538,37.8768,37.0547,37.5832,679200.0],["2001-05-14",37.5245,37.8885,37.3483,37.683,531200.0],["2001-05-15",37.7594,38.1646,37.5303,38.1411,981000.0],["2001-05-16",37.5832,39.0278,37.5773,38.8164,1058600.0],["2001-05-17",39.3155,39.3155,38.4934,38.5815,771800.0],["2001-05-18",38.4053,38.7577,38.3701,38.7577,639200.0],["2001-05-21",38.7577,39.6091,38.6108,39.5798,855900.0],["2001-05-22",39.5211,39.6385,38.6696,39.0806,664000.0],["2001-05-23",39.0513,39.4036,38.5873,39.3449,976400.0],["2001-05-24",39.4917,40.3725,39.3449,39.7207,913600.0],["2001-05-25",40.0496,40.0496,39.0337,39.3273,752100.0],["2001-05-29",39.4741,40.7895,39.4565,40.5781,1309500.0],["2001-05-30",40.5781,40.8728,40.1302,40.5958,1003100.0],["2001-05-31",40.5486,40.5545,39.7353,39.9003,831100.0],["2001-06-01",40.0476,40.0476,38.6332,39.2107,703500.0],["2001-06-04",39.0457,40.0418,39.0457,39.7235,492400.0],["2001-06-05",39.7825,40.3659,39.7825,40.36,643500.0],["2001-06-06",40.2127,40.6017,39.8414,39.8414,946800.0],["2001-06-07",39.9003,40.2657,39.5703,39.918,469800.0],["2001-06-08",39.7824,40.0241,39.3109,39.9534,355600.0],["2001-06-11",39.9298,40.0771,39.529,39.9298,653900.0],["2001-06-12",39.9298,39.9592,39.0457,39.859,595700.0],["2001-06-13",39.4583,40.4249,39.4583,39.865,1008000.0],["2001-06-14",39.7825,39.7825,39.0752,39.3935,823300.0],["2001-06-15",38.9278,39.7824,38.9043,39.5761,925800.0],["2001-06-18",39.1047,39.6233,39.1047,39.476,403900.0],["2001-06-19",39.5231,39.8355,39.2992,39.6351,506500.0],["2001-06-20",39.4288,39.8119,39.193,39.4818,512900.0],["2001-06-21",39.3345,40.9022,39.3345,40.7549,1052500.0],["2001-06-22",40.1361,40.5663,40.0948,40.419,737000.0],["2001-06-25",40.2539,40.8492,40.2539,40.6665,1230900.0],["2001-06-26",40.6076,40.9906,40.5486,40.9612,1007700.0],["2001-06-27",40.9612,41.2618,40.7844,41.1498,861600.0],["2001-06-28",41.2559,41.9336,41.2264,41.527,989800.0],["2001-06-29",41.4091,41.4091,40.2539,40.3128,1164300.0],["2001-07-02",40.5192,40.7608,40.0771,40.4956,639500.0],["2001-07-03",40.5191,40.9317,40.4013,40.8315,327000.0],["2001-07-05",40.8374,40.9317,40.1066,40.195,527600.0],["2001-07-06",39.6646,39.9003,39.1931,39.476,488300.0],["2001-07-09",39.3051,39.8414,39.0163,39.7942,651800.0],["2001-07-10",39.4878,39.5467,38.533,38.533,1336900.0],["2001-07-11",38.0143,38.4564,37.8081,37.8965,1254100.0],["2001-07-12",38.0143,38.9868,37.9849,38.8218,1118700.0],["2001-07-13",38.6744,39.1931,38.6332,39.1341,1175700.0],["2001-07-16",39.3699,40.195,39.1931,39.8355,1007700.0],["2001-07-17",39.3109,39.4878,39.0693,39.1872,834800.0],["2001-07-18",39.0457,40.0771,38.9455,39.4406,551600.0],["2001-07-19",39.4406,39.7176,37.366,37.7786,1955100.0],["2001-07-20",37.3955,37.5134,36.482,36.924,1718600.0],["2001-07-23",36.8945,37.3955,36.5409,36.8592,761200.0],["2001-07-24",36.8592,37.9023,36.7766,36.8886,915800.0],["2001-07-25",36.9535,37.1892,36.535,37.1185,748100.0],["2001-07-26",36.9711,37.8434,36.9711,37.6843,590000.0],["2001-07-27",37.6902,37.9849,37.3366,37.366,697400.0],["2001-07-30",37.7196,38.3031,37.7196,38.0674,929200.0],["2001-07-31",38.4564,39.087,38.0733,39.0222,1364300.0],["2001-08-01",38.7805,39.6646,38.3974,39.0752,1195800.0],["2001-08-02",38.8395,38.9573,37.867,38.1617,1082900.0],["2001-08-03",38.1912,38.2854,37.7197,38.0143,874200.0],["2001-08-06",38.1911,38.2737,37.6902,37.7727,627700.0],["2001-08-07",37.7196,38.4564,37.6666,38.2324,829300.0],["2001-08-08",38.2913,38.4858,37.8965,38.0025,594200.0],["2001-08-09",38.2972,38.2972,37.867,38.1853,629800.0],["2001-08-10",38.2029,38.2383,37.7196,37.979,631100.0],["2001-08-13",37.9554,38.4976,37.8847,38.3797,423100.0],["2001-08-14",38.8689,38.8689,38.5389,38.5978,616900.0],["2001-08-15",38.4858,38.7687,38.3031,38.3149,616200.0],["2001-08-16",38.3149,38.4269,37.9849,38.1794,664300.0],["2001-08-17",37.8847,38.4269,37.8847,38.0143,573100.0],["2001-08-20",37.867,38.368,37.867,38.3149,456800.0],["2001-08-21",38.4622,38.7216,38.4269,38.4446,765900.0],["2001-08-22",38.5919,38.6273,37.9554,38.3385,650900.0],["2001-08-23",38.3444,39.3404,38.3444,38.7805,696000.0],["2001-08-24",38.6921,39.417,38.6921,39.0811,667100.0],["2001-08-27",39.1931,39.1931,38.2206,38.6332,524200.0],["2001-08-28",38.6332,38.8689,38.2678,38.3031,576400.0],["2001-08-29",38.2501,38.3739,37.9082,38.2029,454300.0],["2001-08-30",38.1911,38.4869,37.8716,38.1792,679800.0],["2001-08-31",38.1852,38.339,37.8361,38.339,569200.0],["2001-09-04",38.0432,38.6999,37.7296,38.3449,480900.0],["2001-09-05",38.2207,38.2207,37.274,37.8657,706200.0],["2001-09-06",37.7178,37.7828,37.1675,37.1794,676700.0],["2001-09-07",37.1557,37.1557,35.9428,36.073,777400.0],["2001-09-10",35.9428,37.1261,35.6766,36.6291,866900.0],["2001-09-17",30.7659,34.9548,30.7659,34.7299,2087300.0],["2001-09-18",33.7241,33.8129,32.3456,33.2508,2117600.0],["2001-09-19",32.0971,33.1621,30.7659,32.0675,2149200.0],["2001-09-20",31.3575,31.4995,29.5826,30.5292,1506200.0],["2001-09-21",30.5351,30.5351,26.9201,29.6417,3453600.0],["2001-09-24",30.3221,32.0675,30.2334,31.9255,1605600.0],["2001-09-25",30.7659,32.7716,30.2334,32.4225,1933400.0],["2001-09-26",32.4284,33.0141,32.1858,32.8071,1922400.0],["2001-09-27",33.1325,34.3158,32.7006,34.1501,1101700.0],["2001-09-28",34.227,35.1441,33.9016,34.7536,1534800.0],["2001-10-01",34.7536,34.7536,33.3987,33.9608,1365500.0],["2001-10-02",33.9608,34.6057,33.517,34.4045,1293500.0],["2001-10-03",34.3454,35.2624,34.0377,35.0258,1819500.0],["2001-10-04",35.4399,35.4991,34.6708,35.1737,1617600.0],["2001-10-05",34.7595,34.7595,32.7183,33.1325,2062100.0],["2001-10-08",32.529,32.7124,31.9196,32.5053,1218600.0],["2001-10-09",32.5881,33.5466,32.3692,32.9313,1787000.0],["2001-10-10",33.2508,34.2566,32.9964,34.0199,1592900.0],["2001-10-11",34.02,34.9074,34.02,34.6767,1217700.0],["2001-10-12",34.6767,35.0021,33.7951,34.227,1164200.0],["2001-10-15",34.227,35.0198,33.9312,34.6293,590300.0],["2001-10-16",35.2033,35.6174,34.8601,35.4991,1132600.0],["2001-10-17",35.4991,35.647,34.3868,34.5228,824600.0],["2001-10-18",33.5762,33.9194,32.6828,32.8426,2524800.0],["2001-10-19",32.8544,33.1029,31.6533,32.0734,1516700.0],["2001-10-22",32.1562,33.665,32.1326,33.3632,1024900.0],["2001-10-23",33.0615,33.6236,32.7775,33.0497,981500.0],["2001-10-24",33.0496,33.2804,32.6,32.8781,881000.0],["2001-10-25",32.7775,32.7775,31.2688,32.6118,1261000.0],["2001-10-26",32.5882,33.1798,32.5112,33.1384,841400.0],["2001-10-29",33.0142,33.1325,31.8308,31.8959,873100.0],["2001-10-30",32.3042,32.7183,31.7717,32.458,1568100.0],["2001-10-31",32.458,32.6828,31.9492,31.9492,1589100.0],["2001-11-01",32.245,32.7361,31.5468,32.6414,1300800.0],["2001-11-02",32.6414,33.2804,32.3042,32.9964,891200.0],["2001-11-05",32.9846,33.9608,32.8367,33.6886,984300.0],["2001-11-06",33.6945,34.1679,33.1325,34.0259,815800.0],["2001-11-07",33.7833,34.2862,33.4875,33.7537,968400.0],["2001-11-08",33.736,33.9194,33.4342,33.8839,826300.0],["2001-11-09",33.5466,33.5999,32.9077,32.9668,762900.0],["2001-11-12",32.4817,33.0674,31.7717,32.8958,523700.0],["2001-11-13",33.6058,33.9312,33.233,33.73,550200.0],["2001-11-14",33.9312,33.9904,33.31,33.8247,540400.0],["2001-11-15",34.1383,34.1974,33.5762,34.0081,780300.0],["2001-11-16",34.4045,34.4933,33.872,34.2744,1213100.0],["2001-11-19",34.2744,34.5525,34.1028,34.511,776800.0],["2001-11-20",34.4045,34.6116,34.1975,34.5169,548900.0],["2001-11-21",34.4933,35.0553,34.4282,34.866,966700.0],["2001-11-23",34.8187,35.2033,34.6826,35.1559,145800.0],["2001-11-26",35.0849,35.3807,34.4933,35.2447,659300.0],["2001-11-27",34.8187,35.4872,34.8187,35.292,575100.0],["2001-11-28",35.1441,35.5346,34.8187,34.9844,1136200.0],["2001-11-29",34.8417,35.5073,34.8417,35.2102,812000.0],["2001-11-30",35.2161,35.3647,34.9725,35.1805,546800.0],["2001-12-03",35.0913,35.0973,34.6456,34.7229,730600.0],["2001-12-04",34.5862,34.8595,33.8434,34.7645,550000.0],["2001-12-05",34.7645,35.1804,34.5149,34.7645,807100.0],["2001-12-06",34.4673,35.2993,34.4673,35.228,809700.0],["2001-12-07",34.8239,35.5429,34.8061,35.4182,921700.0],["2001-12-10",35.1507,35.537,34.8477,35.0319,642900.0],["2001-12-11",35.121,36.1313,34.7942,35.745,1041400.0],["2001-12-12",35.953,36.3393,35.4776,35.6202,1170900.0],["2001-12-13",35.6202,35.6261,34.8536,34.9606,802500.0],["2001-12-14",34.7645,35.3587,34.2653,35.1626,851000.0],["2001-12-17",35.1804,35.7331,34.913,35.7331,728500.0],["2001-12-18",35.7747,36.0124,35.4776,35.8223,769600.0],["2001-12-19",35.6559,36.6661,35.6024,36.5235,1489100.0],["2001-12-20",36.785,37.2782,36.6483,36.886,865400.0],["2001-12-21",36.8919,36.8919,35.953,35.953,1664400.0],["2001-12-24",36.2798,36.6364,36.0481,36.2798,319200.0],["2001-12-26",36.1313,37.1415,36.1016,36.5235,357600.0],["2001-12-27",36.5294,37.2009,36.5175,37.0167,340300.0],["2001-12-28",36.785,37.6169,36.5473,37.3198,381000.0],["2001-12-31",36.9335,37.8665,36.9335,37.3376,649300.0],["2002-01-02",37.0405,37.3673,36.8325,37.1415,599800.0],["2002-01-03",36.7255,37.0405,36.2798,36.5354,1293500.0],["2002-01-04",36.4165,36.5354,35.8341,36.2382,1082000.0],["2002-01-07",36.1016,36.6067,35.745,36.06,657300.0],["2002-01-08",35.8044,35.9827,35.2993,35.6618,732300.0],["2002-01-09",35.5964,36.47,35.4776,35.6143,1087200.0],["2002-01-10",35.6559,36.4878,35.6559,36.4284,599400.0],["2002-01-11",36.5473,36.6305,35.9233,36.5473,655300.0],["2002-01-14",36.3987,36.5295,36.161,36.3512,498200.0],["2002-01-15",36.6364,37.1415,36.5473,37.0524,977500.0],["2002-01-16",36.4581,37.0346,36.4581,36.993,1234400.0],["2002-01-17",36.9989,37.2901,36.9632,37.1475,830800.0],["2002-01-18",37.0286,37.5575,36.987,37.3733,834000.0],["2002-01-22",37.302,37.7358,37.302,37.6823,627600.0],["2002-01-23",37.712,37.7358,37.1772,37.5634,1077800.0],["2002-01-24",37.6169,38.0329,37.2901,37.4387,778800.0],["2002-01-25",37.4684,38.6272,37.3852,38.6272,933900.0],["2002-01-28",38.6272,38.7401,37.7417,37.9794,856700.0],["2002-01-29",38.122,39.0075,37.2901,37.4089,1533300.0],["2002-01-30",37.5575,38.0923,36.8919,37.9675,1341400.0],["2002-01-31",37.9676,39.3344,37.9676,39.3344,1034700.0],["2002-02-01",39.2215,39.7563,38.8649,39.0135,1041100.0],["2002-02-04",39.2809,39.2809,38.2706,38.538,1199900.0],["2002-02-05",38.6272,38.9124,37.4149,37.6585,1127200.0],["2002-02-06",37.5397,37.9141,37.2544,37.4684,1078400.0],["2002-02-07",37.2128,38.0151,36.9632,37.9081,1248100.0],["2002-02-08",37.9081,38.5618,37.6526,38.3835,957200.0],["2002-02-11",38.3895,39.7563,38.1874,39.477,897600.0],["2002-02-12",39.2809,39.6077,38.8589,39.162,414600.0],["2002-02-13",39.162,40.202,39.1501,39.8157,646800.0],["2002-02-14",40.0832,40.5586,39.4057,40.2139,1282200.0],["2002-02-15",40.2911,40.2911,39.2749,39.578,1261300.0],["2002-02-19",38.9837,39.4889,38.8649,38.9184,929800.0],["2002-02-20",38.9184,39.3997,38.6272,39.37,985500.0],["2002-02-21",38.9837,39.4889,38.8055,39.1323,631300.0],["2002-02-22",39.1323,39.37,38.5677,39.162,822500.0],["2002-02-25",39.162,39.8454,39.1026,39.8157,613200.0],["2002-02-26",39.994,40.2911,39.6969,39.9346,601400.0],["2002-02-27",39.786,40.8141,39.7563,40.196,561900.0],["2002-02-28",40.2557,40.8642,39.9157,39.9694,842900.0],["2002-03-01",39.9097,40.2438,39.3788,40.1543,712900.0],["2002-03-04",40.2438,41.1625,40.1662,40.8881,971800.0],["2002-03-05",40.8881,41.4309,40.5838,40.727,626100.0],["2002-03-06",40.6256,41.0134,40.2677,40.9,687500.0],["2002-03-07",40.7508,40.7568,39.6114,40.3094,1048100.0],["2002-03-08",40.4585,40.4764,39.0149,39.2058,1498800.0],["2002-03-11",38.985,39.3728,38.8956,39.1938,1060900.0],["2002-03-12",39.0745,39.164,38.4959,39.0268,1079700.0],["2002-03-13",38.8956,39.2774,38.4839,39.2177,781700.0],["2002-03-14",39.3609,40.3273,39.2833,39.8918,684800.0],["2002-03-15",40.1782,40.4108,39.9694,40.3273,1140500.0],["2002-03-18",40.1782,40.5063,40.0946,40.3631,1382100.0],["2002-03-19",40.2378,40.5242,39.9813,40.1245,1042000.0],["2002-03-20",39.9813,40.1782,39.6711,39.8739,776100.0],["2002-03-21",39.8918,39.9753,39.6353,39.7606,674000.0],["2002-03-22",39.4623,40.1483,39.4623,39.7964,561600.0],["2002-03-25",39.6711,39.8918,39.4623,39.4623,1037900.0],["2002-03-26",39.4325,40.1006,39.2535,39.6412,1058900.0],["2002-03-27",39.7009,40.3869,39.677,40.1841,517700.0],["2002-03-28",40.3273,40.6793,40.1185,40.6375,704200.0],["2002-04-01",40.5957,40.6256,39.9097,40.5957,538000.0],["2002-04-02",40.4466,41.0849,40.4287,40.7807,674600.0],["2002-04-03",40.9,40.9059,40.4227,40.6435,1427200.0],["2002-04-04",40.5957,40.9835,40.5957,40.8642,1116500.0],["2002-04-05",41.0133,41.4428,40.9298,41.234,724400.0],["2002-04-08",40.8045,41.4011,40.6256,41.246,594300.0],["2002-04-09",41.2519,41.7292,41.2519,41.6099,871400.0],["2002-04-10",41.6337,41.7471,41.0432,41.3474,1629900.0],["2002-04-11",41.3474,41.58,40.727,40.8344,1653300.0],["2002-04-12",40.9417,41.2758,40.5957,40.9358,649700.0],["2002-04-15",41.3116,41.3116,39.8441,40.2855,1141100.0],["2002-04-16",40.5659,41.0432,40.4406,40.9537,880500.0],["2002-04-17",41.4011,41.7351,41.073,41.6576,824600.0],["2002-04-18",41.6457,41.7471,40.727,41.3355,770300.0],["2002-04-19",41.6397,41.7471,41.419,41.5681,554500.0],["2002-04-22",41.6576,41.9022,41.58,41.7411,1189600.0],["2002-04-23",41.7411,41.7411,41.0372,41.0789,1019100.0],["2002-04-24",41.0193,41.5383,40.9835,41.2818,860000.0],["2002-04-25",41.0432,41.0849,40.4466,40.6077,1292000.0],["2002-04-26",40.4943,40.7747,40.3273,40.6793,776700.0],["2002-04-29",40.5063,40.8642,40.029,40.029,1020500.0],["2002-04-30",40.208,41.6695,40.202,41.3414,1009600.0],["2002-05-01",41.3414,41.4011,40.4764,41.1625,992500.0],["2002-05-02",41.073,41.3414,40.5003,40.9179,783000.0],["2002-05-03",40.9179,41.0074,40.2855,40.6494,550900.0],["2002-05-06",40.6494,41.0432,40.3869,40.4764,521900.0],["2002-05-07",40.6256,40.7747,39.1342,39.2177,1322400.0],["2002-05-08",39.4205,40.2617,39.4205,40.0767,857400.0],["2002-05-09",39.8202,40.1125,39.4921,39.6174,597400.0],["2002-05-10",39.5756,39.7904,39.0805,39.2535,789000.0],["2002-05-13",39.2594,40.1901,39.1938,40.0827,529500.0],["2002-05-14",40.3869,40.3869,39.3728,39.856,873000.0],["2002-05-15",39.7904,39.9395,39.3072,39.3132,1111400.0],["2002-05-16",39.5816,39.9097,38.9612,39.695,1529300.0],["2002-05-17",39.7307,40.1483,39.7307,39.9694,672300.0],["2002-05-20",39.85,39.9395,39.4683,39.6055,787300.0],["2002-05-21",39.6114,39.7606,38.8896,38.9194,1148800.0],["2002-05-22",38.6569,38.9194,38.4601,38.7703,849500.0],["2002-05-23",39.0745,39.6711,38.7762,39.1819,1001600.0],["2002-05-24",39.1342,39.4862,38.9791,38.985,528100.0],["2002-05-28",38.9254,39.1461,38.5197,38.9552,717100.0],["2002-05-29",38.9552,39.8202,38.9552,39.0745,911800.0],["2002-05-30",39.2123,39.5237,38.6912,38.9727,606000.0],["2002-05-31",38.9727,39.7693,38.8649,39.5297,908400.0],["2002-06-03",39.6195,39.6195,38.5594,38.7691,757000.0],["2002-06-04",37.2837,38.4516,36.7447,38.0983,1547100.0],["2002-06-05",38.224,38.4516,38.0324,38.1222,734700.0],["2002-06-06",38.1522,38.4157,37.7389,37.8048,700500.0],["2002-06-07",37.703,37.8826,37.3855,37.7329,869600.0],["2002-06-10",37.8527,38.0324,37.5413,37.7329,892900.0],["2002-06-11",37.7928,37.9665,36.4152,36.4152,1379500.0],["2002-06-12",36.4751,36.8045,36.2835,36.7147,1121200.0],["2002-06-13",36.6069,36.6069,35.6426,35.6965,697500.0],["2002-06-14",34.6184,36.2356,34.289,35.8942,959700.0],["2002-06-17",35.966,37.2777,35.9061,37.2358,735500.0],["2002-06-18",36.8345,37.4035,36.8045,37.098,908200.0],["2002-06-19",36.9782,37.2777,36.4751,37.0202,934800.0],["2002-06-20",37.0142,37.0142,36.2595,36.4332,810800.0],["2002-06-21",35.8163,37.11,35.8163,36.4871,1006900.0],["2002-06-24",36.1278,36.4931,35.4929,36.1457,939500.0],["2002-06-25",36.2176,36.8944,35.409,35.409,685000.0],["2002-06-26",35.409,35.7444,34.4987,35.3252,989700.0],["2002-06-27",35.445,35.5528,34.5885,34.7622,1192700.0],["2002-06-28",34.6424,35.6965,34.6424,35.6187,1267300.0],["2002-07-01",35.1575,35.5468,34.9478,35.1155,789600.0],["2002-07-02",35.409,35.409,33.9297,34.2291,954100.0],["2002-07-03",33.9596,34.1273,33.205,33.5104,978100.0],["2002-07-05",33.9596,34.9179,33.6062,34.9179,750400.0],["2002-07-08",34.9179,35.3551,34.2591,34.858,750000.0],["2002-07-09",34.8161,35.1275,33.8997,33.9237,749300.0],["2002-07-10",33.9596,34.3489,32.4802,32.5521,1224900.0],["2002-07-11",32.4024,33.151,32.0849,32.7797,1224000.0],["2002-07-12",32.9534,33.0073,32.073,32.642,1162300.0],["2002-07-15",32.4922,32.7318,31.0548,32.7318,1216300.0],["2002-07-16",32.606,32.7378,31.7735,31.8873,1691100.0],["2002-07-17",32.3425,32.7917,30.7913,31.0608,1141300.0],["2002-07-18",31.0248,31.2644,30.0186,30.0366,1437900.0],["2002-07-19",29.5874,30.7493,29.4556,29.6653,1220400.0],["2002-07-22",29.6772,30.5097,28.3715,28.7489,1416700.0],["2002-07-23",28.9286,29.0424,26.6526,27.2515,1915000.0],["2002-07-24",26.1136,27.9643,26.0537,27.7008,3397000.0],["2002-07-25",27.7007,28.2997,27.0239,27.6708,2367200.0],["2002-07-26",27.8505,29.1681,27.6708,29.1681,1118900.0],["2002-07-29",29.6473,31.0727,29.4975,30.7553,1845400.0],["2002-07-30",30.2462,31.0847,29.827,30.384,2284100.0],["2002-07-31",30.4259,30.4558,29.7791,30.3061,2064600.0],["2002-08-01",30.39,30.7853,29.9348,30.4798,1198300.0],["2002-08-02",30.4798,30.6355,29.0543,29.246,1046000.0],["2002-08-05",29.264,29.4676,28.114,28.3716,835100.0],["2002-08-06",28.5872,29.4976,28.5872,28.6051,1137100.0],["2002-08-07",28.8926,29.1981,27.9703,28.7189,867900.0],["2002-08-08",29.0364,29.7551,28.7489,29.5874,1606300.0],["2002-08-09",29.5934,30.4798,29.264,30.2462,1433700.0],["2002-08-12",30.2462,30.2462,29.6233,30.0605,534600.0],["2002-08-13",29.9288,30.6655,29.5035,29.5754,1160300.0],["2002-08-14",29.6832,30.0965,29.246,30.0965,1321100.0],["2002-08-15",30.2462,30.6056,29.9707,30.2642,1065700.0],["2002-08-16",30.2642,30.2881,29.8749,30.0007,707400.0],["2002-08-19",30.0007,31.5639,29.9947,31.3543,1540100.0],["2002-08-20",31.3542,31.6837,29.9467,30.8392,1125400.0],["2002-08-21",31.1446,31.3662,30.4259,30.8691,789900.0],["2002-08-22",30.9649,32.3305,30.8691,32.2646,934300.0],["2002-08-23",32.1808,32.1868,31.2644,31.3123,769300.0],["2002-08-26",31.3303,32.3425,30.929,31.9232,859500.0],["2002-08-27",32.043,32.2886,30.7912,30.8931,1247000.0],["2002-08-28",30.8272,30.9649,29.9947,30.2402,880100.0],["2002-08-29",29.8007,30.8001,29.4395,30.3847,1179500.0],["2002-08-30",30.2703,30.7158,30.0717,30.1138,954700.0],["2002-09-03",29.8007,29.8007,29.0,29.0,776800.0],["2002-09-04",28.8194,29.3191,28.2656,29.3191,1153100.0],["2002-09-05",28.7171,28.8194,27.7237,27.7719,1457400.0],["2002-09-06",28.4462,28.5967,27.7719,27.9826,1420500.0],["2002-09-09",27.0916,28.6569,26.7605,28.5907,8685100.0],["2002-09-10",29.0241,29.4817,28.687,29.4455,7144500.0],["2002-09-11",29.7706,29.7947,29.0181,29.3071,1911700.0],["2002-09-12",29.1024,29.1385,28.7171,28.7953,1896100.0],["2002-09-13",28.5967,29.3673,28.5064,29.0181,1881700.0],["2002-09-16",28.9579,29.3312,28.6569,29.1987,1191700.0],["2002-09-17",29.8007,29.8609,28.4461,28.5666,1917000.0],["2002-09-18",28.2957,28.7773,28.1572,28.5967,1564100.0],["2002-09-19",28.4462,28.5666,27.4528,27.5431,1278500.0],["2002-09-20",27.7839,27.9766,27.0314,27.0856,1677500.0],["2002-09-23",26.61,27.212,26.5257,26.7906,1157600.0],["2002-09-24",26.6401,26.911,25.5263,25.6347,1875800.0],["2002-09-25",25.8875,26.1765,25.0386,25.8273,2790700.0],["2002-09-26",26.038,26.6822,26.0079,26.5738,1626500.0],["2002-09-27",26.5799,26.61,25.442,25.4842,1042600.0],["2002-09-30",25.4902,25.4902,23.5396,24.6834,3288300.0],["2002-10-01",24.9544,25.9718,24.5149,25.9718,1436100.0],["2002-10-02",25.8935,26.1223,24.6895,24.9002,1418800.0],["2002-10-03",24.7436,24.9965,23.8707,24.0573,1827300.0],["2002-10-04",24.4125,24.6232,22.6907,23.2626,1449500.0],["2002-10-07",23.2687,23.6901,22.5703,22.5944,1560700.0],["2002-10-08",23.1784,24.2018,22.9375,23.7924,1515100.0],["2002-10-09",23.2927,23.4613,22.4258,22.5041,1372900.0],["2002-10-10",22.474,24.3523,22.4439,24.244,1499900.0],["2002-10-11",24.8339,26.7906,24.8339,26.0501,2033500.0],["2002-10-14",25.8875,26.5016,25.6828,26.3451,1483900.0],["2002-10-15",27.3926,28.5485,27.3204,28.2656,1317200.0],["2002-10-16",27.6936,28.1752,27.0615,27.0615,2763000.0],["2002-10-17",27.9946,29.1084,27.7899,28.8977,2295500.0],["2002-10-18",28.9037,29.2288,28.2054,28.8977,1364800.0],["2002-10-21",28.3559,29.8549,28.2956,29.6803,1375000.0],["2002-10-22",29.0783,29.4455,28.6569,28.9579,1333500.0],["2002-10-23",28.4161,29.0301,27.8803,28.994,1670100.0],["2002-10-24",28.988,29.4997,28.2957,28.4883,1318700.0],["2002-10-25",27.8742,29.0061,27.3926,28.8254,1634100.0],["2002-10-28",29.5599,29.6924,28.3679,28.5365,1211200.0],["2002-10-29",27.7779,28.2595,26.64,26.7304,4131200.0],["2002-10-30",25.2855,25.3818,23.4433,24.1838,8045600.0],["2002-10-31",24.1898,24.1898,23.7202,23.7804,3861600.0],["2002-11-01",23.7804,24.9724,23.0579,24.7436,2952100.0],["2002-11-04",25.3457,26.61,25.2253,25.8815,2624600.0],["2002-11-05",25.7972,26.0681,25.2494,25.5865,1377700.0],["2002-11-06",26.038,27.0615,25.442,26.7123,2665100.0],["2002-11-07",26.7123,26.7123,25.4661,25.6949,1393600.0],["2002-11-08",25.6648,25.9899,25.0748,25.6648,1374600.0],["2002-11-11",25.2253,25.6768,25.0627,25.0808,757200.0],["2002-11-12",25.2313,26.5859,25.2313,26.1163,1794600.0],["2002-11-13",26.0501,26.4534,25.5504,26.038,1359100.0],["2002-11-14",26.7003,26.8508,26.3571,26.7424,888400.0],["2002-11-15",26.7484,27.6455,26.5859,27.6093,1116000.0],["2002-11-18",27.5371,27.5371,26.9471,27.0314,1012500.0],["2002-11-19",27.0314,27.79,26.8207,27.4829,1051700.0],["2002-11-20",27.4107,27.8321,27.1518,27.814,1322400.0],["2002-11-21",27.814,28.5545,27.6214,28.3137,1625300.0],["2002-11-22",28.2415,29.4395,28.2415,28.9398,1435800.0],["2002-11-25",28.8977,29.0723,28.3559,28.6147,1073000.0],["2002-11-26",28.4642,28.5365,27.8501,27.8682,1132600.0],["2002-11-27",28.0136,28.6978,27.7168,28.6978,984100.0],["2002-11-29",28.6918,29.7091,28.6918,29.7091,770600.0],["2002-12-02",30.2784,30.3631,29.6062,30.3389,2226700.0],["2002-12-03",30.3086,30.563,29.909,29.9756,1962400.0],["2002-12-04",29.9756,30.2784,29.2489,29.5396,1421900.0],["2002-12-05",29.37,29.3761,28.4617,28.928,1053600.0],["2002-12-06",28.7342,28.7523,28.3829,28.5828,1577800.0],["2002-12-09",28.5525,28.7523,27.8137,28.171,1163300.0],["2002-12-10",28.171,28.3587,27.626,28.2921,1460500.0],["2002-12-11",28.0075,28.9461,27.9227,28.6615,1055500.0],["2002-12-12",28.4798,28.8613,28.1831,28.2679,887200.0],["2002-12-13",28.1347,28.1528,27.5412,27.85,909000.0],["2002-12-16",28.1589,28.8977,27.9712,28.8977,1060400.0],["2002-12-17",28.7644,28.7766,28.4919,28.4919,1127600.0],["2002-12-18",28.3406,28.3406,27.4322,27.6987,1698100.0],["2002-12-19",27.7168,28.1952,27.4928,27.6442,1140800.0],["2002-12-20",28.1589,28.7644,28.0256,28.1589,2161000.0],["2002-12-23",28.2437,28.6736,28.0862,28.3345,754100.0],["2002-12-24",28.1892,28.395,28.0075,28.2194,342600.0],["2002-12-26",28.2679,28.9461,28.0378,28.2073,555400.0],["2002-12-27",27.9833,28.2982,27.2324,27.3656,729900.0],["2002-12-30",27.2808,27.6563,27.196,27.5775,780700.0],["2002-12-31",27.3717,27.6078,26.978,27.5109,631500.0],["2003-01-02",27.8379,28.4253,27.408,28.4193,1331900.0],["2003-01-03",28.2013,28.825,28.0135,28.3648,1179800.0],["2003-01-06",28.4314,29.4851,28.4314,29.4185,701100.0],["2003-01-07",29.1883,29.5759,29.0793,29.1338,871400.0],["2003-01-08",28.9158,29.0491,28.3829,28.4798,807800.0],["2003-01-09",28.6009,29.3337,28.6009,29.2913,944200.0],["2003-01-10",29.0672,29.364,28.9461,29.2792,918600.0],["2003-01-13",29.37,29.7576,29.2065,29.2671,1284100.0],["2003-01-14",28.7039,29.6667,28.4617,29.4972,2037700.0],["2003-01-15",29.6425,29.6425,28.6736,28.7463,1392100.0],["2003-01-16",28.8553,28.9703,28.1528,28.4132,1313900.0],["2003-01-17",28.4132,28.4132,27.6744,28.0741,1014200.0],["2003-01-21",28.3224,28.4314,27.3717,27.3717,2102200.0],["2003-01-22",27.2505,27.3474,26.7237,26.7964,2135800.0],["2003-01-23",27.5533,27.5533,26.8387,27.305,2067800.0],["2003-01-24",27.2021,27.2021,25.7911,26.1181,2256400.0],["2003-01-27",25.8577,26.4027,25.5973,25.7729,1703800.0],["2003-01-28",25.7184,26.3846,25.4338,26.3179,2578400.0],["2003-01-29",26.0091,26.4693,25.6518,26.4512,1175100.0],["2003-01-30",25.7972,26.3058,25.0886,25.2824,2203400.0],["2003-01-31",24.9494,25.5125,24.8646,25.24,2426900.0],["2003-02-03",25.2521,25.3127,24.8585,25.0463,1841500.0],["2003-02-04",23.9199,24.7616,23.5081,24.2166,2696700.0],["2003-02-05",24.6466,24.9615,24.3438,24.3923,1738100.0],["2003-02-06",24.3983,24.5013,23.3749,23.4839,1625600.0],["2003-02-07",23.7382,23.8048,23.2235,23.4173,1404000.0],["2003-02-10",23.4233,23.708,23.1024,23.6171,1846900.0],["2003-02-11",23.7685,23.7927,23.0116,23.0661,1232300.0],["2003-02-12",23.1145,23.2477,22.2243,22.7633,1047700.0],["2003-02-13",22.8602,23.1024,21.9518,22.297,2283100.0],["2003-02-14",22.5271,22.7269,22.1516,22.406,2254700.0],["2003-02-18",22.4968,22.951,22.4968,22.6482,1713200.0],["2003-02-19",22.8602,22.8602,22.3091,22.4726,1470700.0],["2003-02-20",22.7209,23.0903,22.4787,22.63,1734600.0],["2003-02-21",22.7693,22.9389,22.3515,22.6179,1581000.0],["2003-02-24",22.624,22.624,21.9942,22.1577,1126800.0],["2003-02-25",22.1638,22.4665,21.861,22.4302,1368200.0],["2003-02-26",22.3757,23.0297,21.9336,21.9639,1350800.0],["2003-02-27",22.1592,22.7205,22.1165,22.4825,1117300.0],["2003-02-28",22.452,22.6045,21.6284,22.0432,2881200.0],["2003-03-03",22.391,22.4825,21.8419,22.0859,1582600.0],["2003-03-04",22.0249,22.0859,21.7199,21.848,1578900.0],["2003-03-05",21.848,22.0859,21.6162,21.8724,2179900.0],["2003-03-06",21.8724,21.8724,21.2013,21.2318,2789300.0],["2003-03-07",21.2318,21.4331,20.6034,21.366,2691100.0],["2003-03-10",21.2318,21.2501,20.2861,20.3471,2784000.0],["2003-03-11",20.3471,20.4692,20.0787,20.1336,3435700.0],["2003-03-12",20.0421,20.4387,19.3039,19.7065,4896000.0],["2003-03-13",20.1336,20.9511,20.1214,20.9267,2761800.0],["2003-03-14",21.0488,21.5979,20.9756,21.3172,2028600.0],["2003-03-17",21.3111,22.7022,21.1525,22.5557,3437700.0],["2003-03-18",22.6045,22.9706,22.4154,22.6106,2440100.0],["2003-03-19",22.635,22.9767,22.5191,22.8547,2482600.0],["2003-03-20",22.6045,23.1658,22.1653,22.8791,1565500.0],["2003-03-21",23.3367,23.5807,23.0621,23.5014,1675200.0],["2003-03-24",23.5014,23.5014,22.1165,22.3239,1344600.0],["2003-03-25",22.3605,22.7144,22.031,22.5984,1300600.0],["2003-03-26",22.3605,22.3849,21.8724,22.0859,2216600.0],["2003-03-27",22.086,22.2812,21.5674,22.0066,1237600.0],["2003-03-28",21.7321,22.5679,21.6467,21.7809,1154900.0],["2003-03-31",21.244,21.6894,21.1403,21.5307,1686800.0],["2003-04-01",21.7504,22.269,21.5552,22.0737,1656300.0],["2003-04-02",22.574,23.0011,22.4886,22.7449,1426100.0],["2003-04-03",22.7449,23.1536,22.2385,22.8303,1301900.0],["2003-04-04",22.8913,23.1353,22.7205,23.0133,1345600.0],["2003-04-07",23.8858,24.3007,23.4831,23.5075,2225100.0],["2003-04-08",23.5075,23.8248,23.3672,23.416,1493700.0],["2003-04-09",23.4892,23.9163,23.1109,23.2269,1630100.0],["2003-04-10",23.233,23.2818,22.9706,23.1597,967200.0],["2003-04-11",23.1658,23.898,23.1658,23.355,869900.0],["2003-04-14",23.6112,24.142,23.4404,24.1298,1471500.0],["2003-04-15",24.3739,24.685,24.1298,24.5142,1649900.0],["2003-04-16",24.5691,25.0999,24.0383,24.1603,1561200.0],["2003-04-17",24.0688,24.4715,23.8248,24.4715,1092100.0],["2003-04-21",24.4715,24.8009,24.4044,24.5264,999200.0],["2003-04-22",24.5569,26.0029,24.5325,25.8686,2483400.0],["2003-04-23",25.8381,25.8686,25.1487,25.4476,2193500.0],["2003-04-24",25.4476,25.4476,24.3433,24.624,2179500.0],["2003-04-25",24.7582,24.9046,24.2579,24.3189,1032200.0],["2003-04-28",24.5081,25.1365,24.3433,25.0511,1183800.0],["2003-04-29",24.9962,25.0389,24.5081,24.7948,1446500.0],["2003-04-30",24.7948,25.0145,24.4715,24.868,1575900.0],["2003-05-01",25.771,26.192,25.0816,26.1676,2731600.0],["2003-05-02",26.1737,26.735,25.9174,26.6923,1980500.0],["2003-05-05",27.2719,27.6074,27.156,27.3329,2934300.0],["2003-05-06",27.3329,27.882,27.1743,27.5159,4460300.0],["2003-05-07",27.4549,27.943,27.0461,27.3695,2332900.0],["2003-05-08",26.8448,27.3695,26.4543,26.8143,1884100.0],["2003-05-09",27.3024,27.3329,26.2347,26.613,3250100.0],["2003-05-12",24.6057,28.6751,24.4166,28.3701,7390700.0],["2003-05-13",28.6751,28.6751,27.8698,27.9613,4169400.0],["2003-05-14",28.065,28.3579,27.5037,27.9674,5007000.0],["2003-05-15",27.9125,28.187,27.4061,28.0345,2621800.0],["2003-05-16",28.0345,29.1327,28.0345,28.9802,3022700.0],["2003-05-19",28.9802,28.9802,27.821,27.9125,5197900.0],["2003-05-20",27.9064,28.0345,27.5159,27.6441,20979200.0],["2003-05-21",27.76,27.76,26.8509,27.2719,6643900.0],["2003-05-22",27.2719,27.278,26.9058,26.9363,6143200.0],["2003-05-23",26.9973,27.0217,26.5337,26.8753,3048700.0],["2003-05-27",27.0095,27.705,26.7228,27.6745,5997400.0],["2003-05-28",27.7478,28.1504,27.6989,27.8515,5373200.0],["2003-05-29",27.9865,28.2197,27.7594,27.9312,4648600.0],["2003-05-30",27.8024,28.6309,27.8024,28.6248,3061700.0],["2003-06-02",28.7844,29.3429,28.3732,28.5941,2961500.0],["2003-06-03",28.7844,28.7905,27.8883,28.2688,2316400.0],["2003-06-04",28.0601,28.723,28.0601,28.6432,3207800.0],["2003-06-05",28.6432,29.4595,27.9251,29.1158,2638100.0],["2003-06-06",29.6129,29.9505,29.4902,29.5577,4734600.0],["2003-06-09",29.306,29.5822,28.815,29.0667,3137900.0],["2003-06-10",29.1526,29.4718,28.9562,29.4718,2277700.0],["2003-06-11",29.6006,30.1162,29.4595,30.1039,2997300.0],["2003-06-12",30.5581,30.9877,30.3064,30.8588,3244800.0],["2003-06-13",30.9815,31.1288,30.4476,30.6378,2348600.0],["2003-06-16",30.687,31.4848,30.5397,31.4419,1935700.0],["2003-06-17",31.9144,31.9144,30.8342,31.5707,2434400.0],["2003-06-18",31.5769,31.9451,31.4848,31.8162,2898800.0],["2003-06-19",31.8224,32.1783,30.8772,31.0675,3132300.0],["2003-06-20",31.3621,31.761,31.1227,31.4173,2188600.0],["2003-06-23",31.0859,31.2209,30.4721,30.6808,1464000.0],["2003-06-24",30.6808,32.0188,30.6256,31.5401,2739900.0],["2003-06-25",31.6198,32.0004,30.9202,30.9202,1947200.0],["2003-06-26",30.9938,32.344,30.5028,31.6996,3084600.0],["2003-06-27",31.6076,31.9697,31.2639,31.6505,1611000.0],["2003-06-30",31.7303,31.9451,30.5642,30.9079,2499000.0],["2003-07-01",30.779,31.1841,30.5704,31.1841,2445500.0],["2003-07-02",31.1841,31.8776,31.1841,31.6935,1657200.0],["2003-07-03",31.6689,32.0065,31.583,31.7303,906700.0],["2003-07-07",31.9144,32.2213,31.896,32.1538,1580000.0],["2003-07-08",32.1538,32.7798,31.8899,32.7614,2580500.0],["2003-07-09",32.7614,32.7675,31.9512,32.3931,1907400.0],["2003-07-10",31.9144,31.9758,31.1718,31.3866,1731100.0],["2003-07-11",32.0126,32.0126,31.6075,31.7426,2316300.0],["2003-07-14",31.9144,32.6632,31.7487,32.2152,1505600.0],["2003-07-15",32.3011,32.4975,31.7794,31.9758,1608300.0],["2003-07-16",32.2643,32.2643,31.7242,31.7671,1432100.0],["2003-07-17",31.7303,31.7303,30.9938,31.0613,1732900.0],["2003-07-18",31.3621,31.5339,31.0368,31.3375,1766900.0],["2003-07-21",31.5278,31.5401,30.7545,30.9509,1802700.0],["2003-07-22",30.9938,31.4235,30.6747,31.1841,1615100.0],["2003-07-23",31.1166,31.1166,30.687,30.7299,1306200.0],["2003-07-24",30.9631,31.0552,30.6869,30.6869,1632100.0],["2003-07-25",30.687,31.3252,30.644,31.2761,1271800.0],["2003-07-28",31.2148,31.8224,31.178,31.6383,1192800.0],["2003-07-29",31.6383,31.7733,31.1964,31.4112,1436700.0],["2003-07-30",31.4848,31.5462,31.1104,31.1104,1122400.0],["2003-07-31",31.761,32.6018,31.718,32.031,2319800.0],["2003-08-01",31.8224,31.9206,31.2393,31.313,1394200.0],["2003-08-04",31.3621,31.3682,30.2757,30.7606,2053600.0],["2003-08-05",30.8404,31.3252,30.1162,30.6133,1533700.0],["2003-08-06",30.5642,31.4664,30.3924,31.1411,1467700.0],["2003-08-07",32.2213,32.9885,31.8346,32.7737,4606800.0],["2003-08-08",32.7553,32.7553,32.0679,32.3686,2090300.0],["2003-08-11",32.4975,32.7184,32.252,32.5343,1126300.0],["2003-08-12",32.5282,32.7184,32.2765,32.6755,1583400.0],["2003-08-13",32.6755,32.9885,32.3747,32.565,1125000.0],["2003-08-14",32.6877,33.326,32.3809,33.2278,1285300.0],["2003-08-15",33.2278,33.2278,32.6264,32.9701,503300.0],["2003-08-18",33.1112,33.4426,33.0867,33.3138,1287200.0],["2003-08-19",33.2033,33.2033,32.835,33.2033,1096400.0],["2003-08-20",33.1665,33.2094,32.8964,33.0621,1089200.0],["2003-08-21",33.3567,33.412,32.7553,32.8412,1063000.0],["2003-08-22",33.0805,33.1235,32.5589,32.5957,1147000.0],["2003-08-25",32.5527,32.6141,32.1599,32.5711,823900.0],["2003-08-26",32.5711,32.835,32.3624,32.6816,1456400.0],["2003-08-27",32.6816,32.743,32.4545,32.6202,1022800.0],["2003-08-28",32.756,32.7806,32.4167,32.7251,1538000.0],["2003-08-29",32.6943,32.83,32.2871,32.83,2220400.0],["2003-09-02",32.8793,33.3111,32.5277,33.2618,1501200.0],["2003-09-03",33.3173,33.891,33.2803,33.891,1665300.0],["2003-09-04",33.891,33.9774,33.4345,33.5394,1383100.0],["2003-09-05",33.416,33.5332,33.0829,33.1569,1071200.0],["2003-09-08",33.1878,34.1131,33.1878,33.8848,1338300.0],["2003-09-09",33.8848,34.076,33.5579,33.7861,1195800.0],["2003-09-10",33.7861,34.0267,33.2186,33.2186,1037800.0],["2003-09-11",33.3111,33.3852,32.9348,33.1261,1324700.0],["2003-09-12",33.0644,33.0952,32.4783,32.8423,1705300.0],["2003-09-15",32.6017,32.7868,31.9293,32.7374,1895700.0],["2003-09-16",32.8608,33.6504,32.8485,33.2679,1623500.0],["2003-09-17",33.3111,33.4962,33.1569,33.3173,1031900.0],["2003-09-18",33.3173,34.6436,33.2803,34.3907,1959200.0],["2003-09-19",34.3598,34.3598,33.6196,34.0822,1589800.0],["2003-09-22",33.928,33.9897,33.4345,33.5702,1416800.0],["2003-09-23",33.8046,33.9218,33.5579,33.7985,1710200.0],["2003-09-24",33.8293,33.9218,32.8176,32.8176,2144500.0],["2003-09-25",32.8485,32.9163,32.2378,32.2809,1548600.0],["2003-09-26",32.1699,32.3612,31.9664,32.0589,1866000.0],["2003-09-29",32.3858,32.7621,32.3488,32.5894,1680300.0],["2003-09-30",32.5894,32.7251,32.0959,32.466,1170900.0],["2003-10-01",33.0335,33.1322,32.54,32.941,2746700.0],["2003-10-02",32.941,33.1569,32.8176,32.9533,1691700.0],["2003-10-03",32.9533,33.9095,32.9533,33.4653,1199500.0],["2003-10-06",33.527,33.891,33.4222,33.6504,672500.0],["2003-10-07",33.4962,33.6504,33.0335,33.6319,1230400.0],["2003-10-08",33.4037,33.5394,33.1507,33.416,863400.0],["2003-10-09",33.5394,33.9342,33.4037,33.5394,1169700.0],["2003-10-10",33.49,33.4962,33.0644,33.2618,863800.0],["2003-10-13",33.0644,33.9897,33.0212,33.8355,1302100.0],["2003-10-14",33.7121,34.0945,33.4838,34.0514,1222900.0],["2003-10-15",34.1624,34.1624,33.6504,34.039,1376000.0],["2003-10-16",34.1131,34.5387,33.8478,34.3105,1257300.0],["2003-10-17",34.3105,34.3105,33.6072,33.7615,1473300.0],["2003-10-20",33.7676,33.8725,33.4839,33.7676,729500.0],["2003-10-21",33.6812,33.8416,33.342,33.527,1598100.0],["2003-10-22",33.527,33.527,32.7806,32.867,1421900.0],["2003-10-23",32.867,33.6196,32.7806,33.231,1208300.0],["2003-10-24",33.0767,33.2556,32.8793,33.2494,823500.0],["2003-10-27",33.3173,33.5085,32.8793,32.8793,1189600.0],["2003-10-28",32.9719,33.1508,32.1638,33.0952,2167900.0],["2003-10-29",33.1014,33.8355,32.8917,33.7738,1757600.0],["2003-10-30",33.8663,34.0946,33.3667,33.4962,1365900.0],["2003-10-31",33.379,33.9588,33.3728,33.8663,1097700.0],["2003-11-03",33.928,34.366,33.6874,34.2734,984700.0],["2003-11-04",34.2735,34.3352,33.9033,33.9589,1227400.0],["2003-11-05",33.965,33.965,33.4962,33.9342,1362700.0],["2003-11-06",33.9342,36.0069,33.9342,35.4393,4006200.0],["2003-11-07",35.4394,36.0562,34.6312,34.6312,2016900.0],["2003-11-10",34.8656,35.0445,34.4338,34.6621,1127800.0],["2003-11-11",34.6621,34.7238,34.366,34.4585,1486400.0],["2003-11-12",34.4585,34.8533,34.4523,34.5757,1305300.0],["2003-11-13",34.5757,34.73,34.4215,34.4894,1436600.0],["2003-11-14",34.4894,34.5449,33.7429,33.9095,1139000.0],["2003-11-17",33.9095,34.3166,33.0274,33.6196,1158700.0],["2003-11-18",33.7738,33.8355,32.7559,32.7559,2330400.0],["2003-11-19",33.3111,33.4037,33.0335,33.1754,1396300.0],["2003-11-20",33.1816,33.3666,32.7374,32.8793,1029100.0],["2003-11-21",33.2186,33.2803,32.6511,33.1384,1387300.0],["2003-11-24",33.2926,33.7368,33.2741,33.5702,1021400.0],["2003-11-25",33.6566,34.1377,33.6566,33.8725,1107600.0],["2003-11-26",33.9531,34.1887,33.5315,34.1701,1367500.0],["2003-11-28",34.1763,34.2259,33.9779,34.1019,293000.0],["2003-12-01",34.4739,34.9948,34.3685,34.9018,1099400.0],["2003-12-02",34.7467,34.8459,34.5979,34.6599,1797600.0],["2003-12-03",35.342,35.745,34.9452,35.1126,2136100.0],["2003-12-04",35.342,35.807,35.2366,35.5652,1551100.0],["2003-12-05",35.559,35.7884,35.218,35.373,1413100.0],["2003-12-08",35.4908,35.9062,35.4536,35.8752,1019200.0],["2003-12-09",35.962,36.2596,35.6954,35.776,1621800.0],["2003-12-10",35.776,36.2658,35.776,35.807,2346600.0],["2003-12-11",35.8256,36.4084,35.8132,36.0922,1266200.0],["2003-12-12",36.024,36.086,35.8194,35.9434,1216100.0],["2003-12-15",36.21,36.21,35.373,35.3854,1047400.0],["2003-12-16",35.3916,35.8194,35.3358,35.7078,1243300.0],["2003-12-17",35.714,35.714,35.2118,35.3358,1555200.0],["2003-12-18",35.5652,35.8628,35.3544,35.838,1062100.0],["2003-12-19",35.838,36.086,35.6644,35.9434,1646800.0],["2003-12-22",35.931,36.272,35.5528,35.6086,2389600.0],["2003-12-23",35.652,36.0054,35.5838,35.652,1300100.0],["2003-12-24",35.6768,35.8752,35.5528,35.7636,379100.0],["2003-12-26",35.7822,35.9496,35.7822,35.869,238100.0],["2003-12-29",35.745,36.4518,35.745,36.4332,945900.0],["2003-12-30",36.2286,36.737,36.2286,36.4952,871500.0],["2003-12-31",36.5572,36.7494,36.4456,36.6006,671400.0],["2004-01-02",36.6006,37.0471,36.427,36.5696,929400.0],["2004-01-05",36.8487,37.1339,36.737,37.0347,847900.0],["2004-01-06",36.9727,36.9851,36.7184,36.923,992300.0],["2004-01-07",37.2021,37.9709,37.1091,37.7911,2136200.0],["2004-01-08",37.8841,38.591,37.8221,38.498,2227900.0],["2004-01-09",38.4421,39.0064,38.4297,38.5351,1784700.0],["2004-01-12",38.6901,39.056,38.6033,38.87,1046600.0],["2004-01-13",38.8638,39.0622,38.3181,38.6964,1229900.0],["2004-01-14",39.0374,39.6822,38.9072,39.49,1264600.0],["2004-01-15",39.3722,40.2836,39.3722,39.552,2063200.0],["2004-01-16",39.5272,39.552,39.1862,39.4342,4819300.0],["2004-01-20",39.2172,39.2482,38.8142,39.1924,2826000.0],["2004-01-21",39.1986,39.521,39.087,39.521,2141500.0],["2004-01-22",39.552,39.6388,38.9754,39.1862,1414200.0],["2004-01-23",39.211,39.521,39.0622,39.1552,1356400.0],["2004-01-26",39.1552,39.9054,39.1552,39.8558,1542600.0],["2004-01-27",39.8372,39.8682,39.4156,39.5396,1263300.0],["2004-01-28",39.5892,40.1162,39.149,39.2296,1276200.0],["2004-01-29",39.7442,39.7442,38.8328,39.335,1771700.0],["2004-01-30",39.335,39.9612,39.0622,39.893,1511300.0],["2004-02-02",39.8558,40.3642,39.7132,40.234,1294000.0],["2004-02-03",40.3022,40.5193,40.0418,40.2836,1568500.0],["2004-02-04",39.8124,39.9736,39.6264,39.7504,1340500.0],["2004-02-05",39.8062,40.2774,39.8062,40.1348,1449800.0],["2004-02-06",40.1162,40.7363,40.11,40.3952,903200.0],["2004-02-09",40.4883,40.4944,40.1224,40.2464,791200.0],["2004-02-10",40.3023,40.8169,40.2961,40.6867,1352000.0],["2004-02-11",40.7363,41.0587,40.4324,40.7983,1910400.0],["2004-02-12",40.7053,40.9223,40.5317,40.5813,1043600.0],["2004-02-13",40.6123,40.8851,40.5379,40.6123,1863000.0],["2004-02-17",40.7983,41.1703,40.7673,41.0339,667300.0],["2004-02-18",40.9533,41.0153,40.7176,40.9161,844200.0],["2004-02-19",40.9843,41.0525,40.7177,40.7177,895600.0],["2004-02-20",40.8603,40.8789,40.172,40.5626,1207700.0],["2004-02-23",40.5875,40.9099,40.5627,40.6867,1078300.0],["2004-02-24",40.6433,40.7053,40.3208,40.451,1490600.0],["2004-02-25",40.4263,40.8789,40.4263,40.5379,1176000.0],["2004-02-26",40.5379,41.0671,40.4009,40.98,975800.0],["2004-02-27",41.0672,41.64,40.7371,40.7869,1543700.0],["2004-03-01",40.9675,41.0609,40.5628,40.6624,1242300.0],["2004-03-02",40.5067,40.8181,40.4756,40.6437,803400.0],["2004-03-03",40.6562,41.1917,40.6562,41.117,1111800.0],["2004-03-04",41.0983,41.4408,40.9924,41.4159,1069200.0],["2004-03-05",41.3474,41.5342,41.0049,41.0298,1183200.0],["2004-03-08",41.0298,41.4906,40.7932,41.2166,1394200.0],["2004-03-09",41.1606,41.3474,40.9177,40.98,1239400.0],["2004-03-10",41.0547,41.173,40.077,40.1082,1504200.0],["2004-03-11",39.9027,40.0397,38.8628,39.0247,1310000.0],["2004-03-12",39.2177,39.9525,39.1181,39.8653,923600.0],["2004-03-15",39.8653,39.8653,38.0097,38.5328,1452100.0],["2004-03-16",38.9188,39.2115,38.7258,39.0745,1083000.0],["2004-03-17",39.1679,39.7595,39.0496,39.6723,811800.0],["2004-03-18",39.6723,40.2763,39.6412,40.158,1325600.0],["2004-03-19",40.1144,40.3822,39.7844,39.8093,2142000.0],["2004-03-22",39.473,39.5291,38.3646,38.732,2141700.0],["2004-03-23",39.2925,39.3236,38.5826,38.5826,1134200.0],["2004-03-24",38.6386,38.7507,38.1903,38.3335,1097700.0],["2004-03-25",38.6075,38.9437,38.2152,38.7943,2427700.0],["2004-03-26",38.9064,39.4481,38.7507,39.0434,1085200.0],["2004-03-29",39.1679,39.8031,39.0932,39.7034,843800.0],["2004-03-30",39.7034,39.7034,39.4855,39.5478,1055900.0],["2004-03-31",39.6038,39.8342,39.4357,39.6661,1211500.0],["2004-04-01",39.8529,40.4694,39.8217,40.3199,966900.0],["2004-04-02",40.8181,41.0111,40.3324,40.9177,1405900.0],["2004-04-05",40.8305,41.6836,40.8305,41.4719,1851000.0],["2004-04-06",41.3785,41.4532,41.2415,41.3162,905600.0],["2004-04-07",41.2851,41.3536,40.8243,41.0049,1082900.0],["2004-04-08",41.4719,42.0261,41.3785,41.5342,1201300.0],["2004-04-12",41.721,42.0572,41.721,42.0012,891900.0],["2004-04-13",42.0635,42.1631,41.0672,41.0858,2320700.0],["2004-04-14",41.0672,41.1481,40.2265,40.3511,1435900.0],["2004-04-15",40.4445,40.569,39.3921,39.6225,1815400.0],["2004-04-16",39.8217,40.1642,39.5976,40.1393,1263000.0],["2004-04-19",40.1642,40.2763,39.7968,40.1767,915600.0],["2004-04-20",40.3199,40.4195,38.7632,38.9313,1618100.0],["2004-04-21",39.1492,39.7346,38.7009,39.6349,2169400.0],["2004-04-22",39.3547,40.2888,39.1243,39.8965,1734300.0],["2004-04-23",40.102,40.102,39.6661,39.691,1019500.0],["2004-04-26",39.6972,39.8716,39.2613,39.3547,795800.0],["2004-04-27",39.4979,39.9151,39.1804,39.2239,1571100.0],["2004-04-28",39.224,39.224,38.2339,38.4643,1434000.0],["2004-04-29",38.4705,39.0745,38.1778,38.2899,1310700.0],["2004-04-30",38.483,38.5452,38.0222,38.0346,1142600.0],["2004-05-03",38.2027,38.7818,38.047,38.6261,1547600.0],["2004-05-04",38.8877,38.8877,38.1529,38.3646,1571800.0],["2004-05-05",39.1243,40.1393,39.1056,40.0708,3610900.0],["2004-05-06",40.0646,40.4382,39.6785,40.2576,2104100.0],["2004-05-07",39.8218,40.432,39.3111,39.5415,1857900.0],["2004-05-10",39.1679,39.3921,38.5514,38.8566,1960400.0],["2004-05-11",38.9935,39.5913,38.9873,39.5602,1603400.0],["2004-05-12",39.5602,39.9152,38.8379,39.9152,1583600.0],["2004-05-13",39.9152,40.3386,39.3236,39.498,1930500.0],["2004-05-14",39.5042,39.7346,39.1056,39.2302,1511700.0],["2004-05-17",39.2302,39.8591,38.6884,39.417,1859600.0],["2004-05-18",39.5415,40.2826,39.5229,39.9401,1775000.0],["2004-05-19",40.2265,40.8803,39.8965,40.1144,1991000.0],["2004-05-20",40.1144,40.3884,39.9463,40.3511,1059900.0],["2004-05-21",40.3635,40.9426,40.2265,40.4444,1116800.0],["2004-05-24",40.5379,40.8368,40.2265,40.6001,1254400.0],["2004-05-25",40.4444,41.8455,40.3697,41.777,2237900.0],["2004-05-26",41.7833,41.9701,41.1917,41.3661,2271800.0],["2004-05-27",41.3348,41.7162,40.9783,41.366,1861700.0],["2004-05-28",41.241,41.3911,41.191,41.3473,949200.0],["2004-06-01",41.2097,41.3848,40.9721,41.1159,1351700.0],["2004-06-02",41.4411,41.6037,41.1784,41.4849,1089000.0],["2004-06-03",41.0221,41.2535,40.9846,41.1159,1079600.0],["2004-06-04",41.2723,41.4849,41.0596,41.0596,818300.0],["2004-06-07",41.3348,42.0477,41.3348,41.9289,1147700.0],["2004-06-08",41.8663,42.0227,41.5974,41.685,1069400.0],["2004-06-09",41.6912,41.785,40.9783,41.0158,1345800.0],["2004-06-10",41.0033,41.4536,41.0033,41.4536,1125100.0],["2004-06-14",41.4536,41.81,40.5906,40.8345,1322800.0],["2004-06-15",41.1159,41.5224,41.0784,41.2472,1393600.0],["2004-06-16",41.2472,41.4723,41.1972,41.3848,926700.0],["2004-06-17",41.3848,41.9789,41.3223,41.9351,1297200.0],["2004-06-18",41.9351,42.3916,41.81,42.2728,1756500.0],["2004-06-21",42.2728,42.5042,42.0977,42.1477,1364900.0],["2004-06-22",42.1477,42.4916,41.8663,42.1665,1354600.0],["2004-06-23",42.2103,42.2103,41.71,42.204,1517400.0],["2004-06-24",42.2103,42.3228,41.9789,42.0352,1832900.0],["2004-06-25",42.0164,42.5042,42.0164,42.4729,1703300.0],["2004-06-28",42.5104,42.9544,42.3916,42.4854,1818400.0],["2004-06-29",42.4917,42.5855,42.1915,42.3041,999800.0],["2004-06-30",42.304,43.2233,42.2853,42.9857,1923000.0],["2004-07-01",42.9857,43.1795,42.6042,42.7418,1593100.0],["2004-07-02",42.8356,42.8356,42.5167,42.623,630300.0],["2004-07-06",42.5979,42.6042,42.1665,42.4041,1005800.0],["2004-07-07",42.3353,42.5167,41.8538,41.8726,1063700.0],["2004-07-08",41.8726,41.9726,41.71,41.785,1280300.0],["2004-07-09",41.785,41.8351,41.4223,41.5974,1312100.0],["2004-07-12",41.5974,41.9726,41.5474,41.7225,1054600.0],["2004-07-13",41.7225,41.8663,41.3723,41.6474,1432600.0],["2004-07-14",41.5349,41.5349,41.0534,41.2722,1518500.0],["2004-07-15",41.3035,41.3535,40.9408,40.9721,987100.0],["2004-07-16",41.3035,41.3035,40.4718,40.5031,1020300.0],["2004-07-19",40.6469,41.2034,40.6156,41.0158,1553800.0],["2004-07-20",41.0534,41.0534,39.7277,40.0216,2828800.0],["2004-07-21",40.1154,40.4843,39.6526,39.6526,1529600.0],["2004-07-22",39.6589,39.6714,38.7459,39.1461,1319800.0],["2004-07-23",38.896,39.3462,38.5895,39.021,1470300.0],["2004-07-26",41.4536,41.4599,38.9147,39.2462,1098300.0],["2004-07-27",39.2399,39.8027,39.2399,39.5401,1055600.0],["2004-07-28",39.8778,40.2655,39.3962,39.8965,1192600.0],["2004-07-29",40.1154,40.6406,40.0966,40.303,1567900.0],["2004-07-30",40.3092,40.7094,40.1967,40.7094,1305400.0],["2004-08-02",40.7094,40.7094,40.0153,40.378,1055100.0],["2004-08-03",40.5031,40.5969,40.0403,40.2342,1323300.0],["2004-08-04",40.2717,40.7532,40.1404,40.5406,1009100.0],["2004-08-05",40.5406,41.0534,39.3837,39.5088,2342100.0],["2004-08-06",39.1461,39.1524,38.2456,38.3519,1934800.0],["2004-08-09",38.5083,38.5645,37.9767,38.1456,1231100.0],["2004-08-10",38.2331,38.4457,37.9517,38.3019,1454600.0],["2004-08-11",38.2831,38.3144,37.6203,37.9392,1319300.0],["2004-08-12",37.6766,37.8579,36.9011,37.0012,2105900.0],["2004-08-13",37.0512,37.1263,36.3196,36.6072,2287100.0],["2004-08-16",36.8324,37.4264,36.8136,37.2013,1928700.0],["2004-08-17",37.3139,37.8079,37.2201,37.3013,1320700.0],["2004-08-18",37.3076,37.614,37.2388,37.5765,1241200.0],["2004-08-19",37.5202,37.8642,37.1075,37.4139,1384900.0],["2004-08-20",37.4327,37.9767,37.2388,37.8954,1015800.0],["2004-08-23",37.8954,37.9017,37.2638,37.2638,979600.0],["2004-08-24",37.4702,37.589,37.1638,37.4202,1585900.0],["2004-08-25",37.4389,38.3332,37.4264,38.1893,1416300.0],["2004-08-26",38.2894,38.4582,38.2081,38.3207,1318100.0],["2004-08-27",38.3644,38.4582,38.3019,38.3519,773700.0],["2004-08-30",38.509,38.5906,38.4085,38.4273,1001800.0],["2004-08-31",38.4776,38.4776,38.1006,38.421,1490700.0],["2004-09-01",38.3708,38.3771,37.5667,37.9185,1719000.0],["2004-09-02",37.774,38.3771,37.5981,38.3519,1309100.0],["2004-09-03",38.2577,38.8419,38.2514,38.465,1069200.0],["2004-09-07",38.666,39.2314,38.666,39.1623,1515500.0],["2004-09-08",39.1686,39.2879,38.8168,39.2,2090600.0],["2004-09-09",39.2,39.3382,38.7414,38.8482,2106600.0],["2004-09-10",38.8859,38.9361,38.4901,38.5906,2395100.0],["2004-09-13",38.8859,39.2754,38.7603,39.156,1616300.0],["2004-09-14",39.2816,39.3319,39.1434,39.2754,1169600.0],["2004-09-15",39.2,39.891,39.0115,39.2314,1585400.0],["2004-09-16",39.4827,39.7026,39.2126,39.6083,1422600.0],["2004-09-17",40.0481,40.0606,39.7717,39.891,1371900.0],["2004-09-20",39.8219,39.9601,39.5581,39.9224,1246500.0],["2004-09-21",39.9538,40.469,39.9099,40.4124,1332700.0],["2004-09-22",40.0983,40.18,39.8031,39.9476,1334200.0],["2004-09-23",40.1109,40.1109,39.6335,39.734,1097000.0],["2004-09-24",39.7403,39.8282,39.5769,39.6397,1419800.0],["2004-09-27",39.5769,39.5769,38.7414,38.7917,1896800.0],["2004-09-28",38.9362,39.0367,38.5215,38.6095,1892900.0],["2004-09-29",38.5718,38.7037,38.3079,38.6409,1564900.0],["2004-09-30",38.6346,38.9738,38.465,38.9047,1897900.0],["2004-10-01",38.9927,39.69,38.9738,39.6272,1407400.0],["2004-10-04",39.6586,40.3308,39.6586,39.9539,1307400.0],["2004-10-05",40.2051,40.3559,39.8596,40.1423,1650300.0],["2004-10-06",40.1423,40.3182,39.8596,40.0355,1706400.0],["2004-10-07",39.8596,39.9162,39.6146,39.6335,1213200.0],["2004-10-08",39.6335,39.7968,39.5078,39.5455,830700.0],["2004-10-11",39.5706,39.7277,39.4764,39.5078,870200.0],["2004-10-12",39.1372,39.3508,39.0744,39.1686,903700.0],["2004-10-13",39.5455,39.6586,38.9864,39.0618,876000.0],["2004-10-14",39.1372,39.1498,36.1218,36.6872,8052700.0],["2004-10-15",35.1795,35.9208,33.3891,35.368,11454900.0],["2004-10-18",34.6455,35.4245,33.8665,34.1429,5847300.0],["2004-10-19",35.0099,35.0099,33.1252,33.477,5429000.0],["2004-10-20",33.2949,34.5513,33.276,34.3063,3731500.0],["2004-10-21",34.0738,34.6392,33.9294,34.0927,2727200.0],["2004-10-22",34.3188,35.1167,34.3,34.5701,2531200.0],["2004-10-25",34.5199,34.9031,34.4256,34.6455,1717200.0],["2004-10-26",34.9722,36.907,34.9722,36.9008,3851500.0],["2004-10-27",36.8756,37.2839,36.1281,37.1018,2260400.0],["2004-10-28",37.0641,37.1018,36.706,36.9008,1821100.0],["2004-10-29",36.8128,36.9636,36.4045,36.7374,1644200.0],["2004-11-01",36.6244,37.2526,36.593,37.1521,1152700.0],["2004-11-02",37.0453,37.4599,36.9887,37.1395,1350500.0],["2004-11-03",37.8493,38.3142,37.3908,37.441,1594500.0],["2004-11-04",37.5038,38.2074,37.4976,37.9499,1520400.0],["2004-11-05",39.0681,39.3445,38.0692,38.7854,2379100.0],["2004-11-08",38.7917,39.4199,38.7854,39.2063,1184400.0],["2004-11-09",39.5895,39.8219,39.4827,39.5895,1580800.0],["2004-11-10",39.8219,40.3559,39.7403,39.8533,3159300.0],["2004-11-11",40.0795,40.4941,39.9224,40.3747,1056600.0],["2004-11-12",40.381,40.3873,38.5341,38.9487,3666400.0],["2004-11-15",39.0932,39.8094,38.377,39.6209,1757900.0],["2004-11-16",39.6272,39.734,39.3319,39.4513,1190600.0],["2004-11-17",39.5455,39.8785,39.4513,39.5455,1148800.0],["2004-11-18",39.6083,39.8345,39.244,39.7026,780400.0],["2004-11-19",39.7088,40.2051,39.6711,39.9852,1962900.0],["2004-11-22",40.1423,40.5004,39.8596,40.3308,1326000.0],["2004-11-23",40.4187,40.5129,39.7654,39.891,1533100.0],["2004-11-24",40.2051,40.3936,40.0355,40.2805,1012000.0],["2004-11-26",40.4564,40.7391,40.3685,40.6449,491000.0],["2004-11-29",40.8342,40.9793,40.4177,40.708,1526400.0],["2004-11-30",40.6953,40.7585,40.2726,40.3861,1212200.0],["2004-12-01",40.6701,41.6482,40.3798,41.5536,1516800.0],["2004-12-02",41.5536,41.8565,41.1182,41.4589,802800.0],["2004-12-03",41.6167,41.8501,41.238,41.3643,1041600.0],["2004-12-06",41.2696,41.5094,40.8594,41.3832,1124400.0],["2004-12-07",41.2696,41.3327,40.9225,41.0929,1339300.0],["2004-12-08",41.2065,41.4084,40.9667,41.1749,691500.0],["2004-12-09",40.9856,41.6419,40.891,41.623,1094700.0],["2004-12-10",41.522,41.8123,41.1371,41.4652,1197200.0],["2004-12-13",41.6482,41.9069,41.522,41.7807,1229700.0],["2004-12-14",41.522,42.355,41.3895,42.2477,1354500.0],["2004-12-15",42.254,42.4181,41.4021,42.153,1107000.0],["2004-12-16",42.153,42.5443,41.787,42.3991,1027000.0],["2004-12-17",42.3991,42.5758,42.1593,42.4054,1570400.0],["2004-12-20",42.7778,42.8346,42.2288,42.3424,896000.0],["2004-12-21",42.7841,43.0743,42.3991,43.0743,834200.0],["2004-12-22",43.0744,43.3015,42.721,43.1311,1457100.0],["2004-12-23",43.1311,43.5224,43.0112,43.3141,716200.0],["2004-12-27",43.3204,43.4277,42.8472,42.8787,667300.0],["2004-12-28",42.803,43.5034,42.803,43.3835,704000.0],["2004-12-29",43.3331,43.617,43.1942,43.5602,865800.0],["2004-12-30",43.6233,43.6233,43.3836,43.5413,411300.0],["2004-12-31",43.4845,43.901,43.3835,43.7369,556600.0],["2005-01-03",43.6044,44.002,43.4088,43.4151,1377000.0],["2005-01-04",43.3583,43.5792,42.6957,42.9355,1296300.0],["2005-01-05",42.9355,43.169,42.6831,42.7525,1568800.0],["2005-01-06",42.7525,43.1311,42.6074,42.9229,830200.0],["2005-01-07",42.8787,43.0554,42.4307,42.5948,1079500.0],["2005-01-10",42.5317,42.9923,42.4749,42.7462,736300.0],["2005-01-11",42.4686,42.7462,42.1341,42.1846,1377300.0],["2005-01-12",42.1909,42.2666,41.8564,42.1467,1242600.0],["2005-01-13",42.1026,42.4622,41.9006,41.9385,1076500.0],["2005-01-14",41.9006,42.8472,41.8501,42.7588,955900.0],["2005-01-18",42.355,43.3583,42.355,43.2447,1335000.0],["2005-01-19",43.3835,43.6927,43.0049,43.0049,1091400.0],["2005-01-20",42.8787,42.8787,41.8186,42.2477,1705700.0],["2005-01-21",42.2793,42.3676,41.8123,41.8501,927100.0],["2005-01-24",42.1846,42.5317,41.6356,41.6861,1618300.0],["2005-01-25",41.6798,42.3045,41.6798,42.0394,1122100.0],["2005-01-26",42.0457,43.0049,41.9322,43.0049,1214400.0],["2005-01-27",42.8472,43.5918,42.0521,42.3045,3352700.0],["2005-01-28",42.3045,42.5064,41.6356,41.7303,1366200.0],["2005-01-31",42.0899,42.5948,42.0268,42.4622,1402400.0],["2005-02-01",42.7273,43.5224,42.5001,43.4025,1329000.0],["2005-02-02",43.3015,43.5413,43.1248,43.4277,1746800.0],["2005-02-03",43.4782,43.8127,43.2889,43.7369,1315700.0],["2005-02-04",43.7369,44.9611,43.7054,44.9107,2073200.0],["2005-02-07",44.6898,44.9738,44.5888,44.8223,1037400.0],["2005-02-08",44.8097,44.8917,44.5257,44.6961,1057000.0],["2005-02-09",44.8223,45.1189,44.3617,44.4248,1223500.0],["2005-02-10",44.5194,45.2577,44.4879,45.1063,1776000.0],["2005-02-11",45.1504,46.7407,45.1126,46.545,2028900.0],["2005-02-14",46.0339,46.1664,45.6111,46.0339,1554700.0],["2005-02-15",45.9392,46.1916,45.7121,45.7878,1090300.0],["2005-02-16",45.6553,45.6868,44.8917,45.2451,1085200.0],["2005-02-17",45.2136,45.2956,44.4879,44.9738,1402800.0],["2005-02-18",45.0558,45.1757,44.7403,44.9485,787400.0],["2005-02-22",44.4878,44.7907,44.3364,44.4878,1683100.0],["2005-02-23",44.6456,45.0053,44.6014,44.8728,911000.0],["2005-02-24",44.6898,45.1441,44.6709,45.1063,1066700.0],["2005-02-25",45.0809,46.2721,45.0049,46.1897,1680600.0],["2005-02-28",46.1264,46.1264,45.5054,45.5878,1371500.0],["2005-03-01",45.7145,46.2404,45.6575,46.1327,950100.0],["2005-03-02",45.9363,46.2341,45.6702,45.7969,938900.0],["2005-03-03",45.9996,46.2911,45.6955,45.987,1387200.0],["2005-03-04",46.0694,46.4495,46.006,46.2087,1424600.0],["2005-03-07",45.968,46.6143,45.9363,46.1264,1226200.0],["2005-03-08",46.006,46.082,45.7462,45.8603,1107600.0],["2005-03-09",45.8603,45.9743,45.3534,45.4674,1295200.0],["2005-03-10",45.5751,45.7019,45.2457,45.4611,691300.0],["2005-03-11",45.195,45.4357,44.7451,44.9732,970500.0],["2005-03-14",44.441,45.2837,44.4156,45.2837,995900.0],["2005-03-15",45.3977,45.5625,45.0936,45.1443,1050900.0],["2005-03-16",45.0999,45.233,44.7198,44.9795,1285800.0],["2005-03-17",44.8908,45.0112,44.574,44.7641,1388000.0],["2005-03-18",44.9035,44.9732,43.9848,44.4727,2868100.0],["2005-03-21",44.4283,44.4854,43.8264,43.8581,1089400.0],["2005-03-22",43.8137,44.1685,43.0851,43.1294,1895500.0],["2005-03-23",43.1294,43.1294,42.7049,42.7302,1686700.0],["2005-03-24",42.857,43.5666,42.857,43.0851,1829000.0],["2005-03-28",43.1484,43.782,43.1421,43.6553,1467100.0],["2005-03-29",43.6617,44.2382,43.611,43.7757,1814400.0],["2005-03-30",43.9404,44.0038,43.3955,43.8644,1219800.0],["2005-03-31",44.0038,44.0038,43.3702,43.4399,1635700.0],["2005-04-01",43.5603,43.7504,42.3311,42.6099,1998700.0],["2005-04-04",42.895,44.1939,42.6289,43.8771,1912400.0],["2005-04-05",43.8454,44.1052,43.4336,43.5476,1359300.0],["2005-04-06",43.7187,44.1622,43.5349,43.8201,886200.0],["2005-04-07",43.8201,44.0355,43.7187,43.8771,671100.0],["2005-04-08",44.1622,44.2572,43.4209,43.4716,880200.0],["2005-04-11",43.8391,43.8391,43.3892,43.4462,1406100.0],["2005-04-12",43.6617,44.346,43.611,44.1622,2193900.0],["2005-04-13",44.0038,44.1305,43.0661,43.2435,897200.0],["2005-04-14",43.2435,43.4019,42.7176,42.7176,1619500.0],["2005-04-15",42.7239,43.0788,42.2931,42.2931,1428100.0],["2005-04-18",42.4198,42.8,42.0713,42.2614,1192400.0],["2005-04-19",42.3564,42.5782,42.1157,42.236,985000.0],["2005-04-20",42.1663,42.2234,41.406,41.5074,1299200.0],["2005-04-21",42.0079,42.084,41.4757,42.046,990500.0],["2005-04-22",42.0523,42.5402,41.7482,42.0713,1209100.0],["2005-04-25",42.0713,42.4515,41.9763,42.236,1085800.0],["2005-04-26",42.2614,42.5465,41.9763,41.9826,954600.0],["2005-04-27",41.8812,42.9584,41.8179,42.9584,2048800.0],["2005-04-28",42.8,42.9837,42.4642,42.4642,1218300.0],["2005-04-29",44.6247,46.0377,44.3333,45.8539,4645100.0],["2005-05-02",45.968,46.7663,45.968,46.4242,2709900.0],["2005-05-03",46.1581,46.9184,46.0313,46.4368,3595800.0],["2005-05-04",46.6966,47.8878,46.684,47.8435,3534800.0],["2005-05-05",46.5699,47.7738,46.2404,46.76,2362600.0],["2005-05-06",46.9184,47.0958,46.4115,46.9881,1746100.0],["2005-05-09",46.7473,47.2035,46.5066,47.0705,1255900.0],["2005-05-10",46.76,46.874,45.968,46.1581,1538500.0],["2005-05-11",46.1581,46.8043,46.0187,46.6206,2239100.0],["2005-05-12",46.6523,46.8804,45.7969,45.8032,1725800.0],["2005-05-13",45.8476,45.8919,44.7071,45.3661,1675100.0],["2005-05-16",45.4548,45.7145,45.1696,45.3344,2314600.0],["2005-05-17",45.3027,45.9806,45.1126,45.8793,2193000.0],["2005-05-18",46.2784,46.5382,45.7145,45.7715,1489800.0],["2005-05-19",46.1074,46.1581,45.4611,45.6448,971400.0],["2005-05-20",45.7209,46.4115,45.7209,46.3038,2328400.0],["2005-05-23",46.3925,46.7283,46.2721,46.6333,1346700.0],["2005-05-24",46.3925,46.7283,46.3291,46.5699,1096700.0],["2005-05-25",46.5699,46.9311,46.3165,46.7093,1266000.0],["2005-05-26",46.8107,47.647,46.7917,47.5266,1300200.0],["2005-05-27",47.7874,47.7874,47.3613,47.622,1146200.0],["2005-05-31",47.8447,47.9528,47.4567,47.5712,944300.0],["2005-06-01",47.1323,47.5712,46.9987,47.3104,1268700.0],["2005-06-02",47.3549,47.4567,46.9987,47.4312,1277300.0],["2005-06-03",47.3931,47.4249,46.9542,47.1005,1580300.0],["2005-06-06",47.2277,47.5012,46.9415,47.4503,720100.0],["2005-06-07",47.5139,47.8892,47.374,47.3803,952300.0],["2005-06-08",47.5012,47.6093,47.0432,47.1704,1139400.0],["2005-06-09",47.0051,47.2977,46.7952,47.2022,1120200.0],["2005-06-10",47.1323,47.2595,46.8143,47.2404,798600.0],["2005-06-13",47.1323,47.5775,46.9606,47.2213,619300.0],["2005-06-14",47.1005,47.8192,47.0687,47.7938,844400.0],["2005-06-15",47.9083,47.9083,47.3549,47.781,827000.0],["2005-06-16",47.8701,48.3853,47.7684,48.1627,943900.0],["2005-06-17",48.6652,48.8751,48.1627,48.5698,1991100.0],["2005-06-20",48.3408,48.7415,48.1754,48.6334,1116500.0],["2005-06-21",48.3726,48.786,48.2199,48.4362,1085500.0],["2005-06-22",48.4998,48.6715,48.2963,48.627,1032800.0],["2005-06-23",48.627,48.627,47.6029,47.6666,1461100.0],["2005-06-24",47.7683,48.6652,47.6666,48.3917,1451700.0],["2005-06-27",48.4299,49.3076,48.3917,49.1423,1236800.0],["2005-06-28",49.1422,49.1931,48.7161,48.7606,1439100.0],["2005-06-29",48.9132,49.1295,48.0418,48.3344,2071000.0],["2005-06-30",48.2518,48.4807,47.5139,47.5648,1869200.0],["2005-07-01",47.8319,48.2009,47.7747,48.08,843800.0],["2005-07-05",48.0864,48.8306,47.9337,48.7924,918200.0],["2005-07-06",48.7542,48.8115,48.4807,48.7224,947100.0],["2005-07-07",48.0546,48.8306,47.7365,48.7797,966100.0],["2005-07-08",48.6207,48.9387,48.2454,48.856,879600.0],["2005-07-11",48.9387,49.5557,48.8751,49.1804,1262100.0],["2005-07-12",49.1868,49.314,49.0023,49.1613,789500.0],["2005-07-13",49.1931,49.3204,48.9387,49.1295,1737800.0],["2005-07-14",49.2949,49.7465,49.2822,49.4348,1413800.0],["2005-07-15",49.4412,49.931,49.314,49.8737,1135500.0],["2005-07-18",49.9819,50.3062,49.702,49.7147,1718700.0],["2005-07-19",49.8356,50.4335,49.7211,50.338,1119300.0],["2005-07-20",50.2808,50.8532,50.1218,50.5988,1236800.0],["2005-07-21",50.6942,50.8596,50.2235,50.2808,1035500.0],["2005-07-22",50.2808,50.4207,49.8864,50.4207,930600.0],["2005-07-25",50.2172,50.6243,49.9691,50.0518,681700.0],["2005-07-26",50.0264,50.3698,49.9564,50.249,540200.0],["2005-07-27",50.3062,51.2921,50.2999,51.0186,1500900.0],["2005-07-28",51.0441,51.4893,51.0441,51.2158,1025500.0],["2005-07-29",51.0123,51.4448,50.9805,51.2476,2073700.0],["2005-08-01",51.3621,51.413,51.0759,51.1776,1028400.0],["2005-08-02",51.4575,51.8837,51.2222,51.4893,2092600.0],["2005-08-03",51.5211,52.4752,51.4893,52.0872,2192800.0],["2005-08-04",52.0936,52.0936,50.9487,51.1522,1961000.0],["2005-08-05",47.8574,50.5797,47.8574,49.0723,2897500.0],["2005-08-08",48.7542,49.1232,48.3535,48.7542,1523100.0],["2005-08-09",49.1995,49.791,49.0023,49.4157,1059400.0],["2005-08-10",49.6765,50.0836,49.2631,49.4539,1133900.0],["2005-08-11",49.5493,49.7529,49.3712,49.7274,595000.0],["2005-08-12",49.7274,49.7401,49.1104,49.4157,659200.0],["2005-08-15",49.3522,49.4794,49.0787,49.2695,896900.0],["2005-08-16",49.2885,49.2885,48.7606,48.7861,726500.0],["2005-08-17",48.8306,48.9387,48.5698,48.6398,899100.0],["2005-08-18",48.6461,48.7542,48.1945,48.5889,870200.0],["2005-08-19",48.8497,48.9578,48.5762,48.7352,545300.0],["2005-08-22",48.8115,49.3204,48.6907,49.0405,667400.0],["2005-08-23",48.9769,49.0532,48.5761,48.6079,628000.0],["2005-08-24",48.6143,48.6779,47.9719,48.0927,860400.0],["2005-08-25",48.2708,48.3981,48.0864,48.1627,556900.0],["2005-08-26",48.1182,48.1246,47.1259,47.5203,1483200.0],["2005-08-29",46.7443,47.1323,46.5598,46.8333,3730300.0],["2005-08-30",46.6865,46.8717,46.3352,46.712,1428600.0],["2005-08-31",46.5204,46.6737,45.6775,46.6482,2237600.0],["2005-09-01",46.5013,47.1526,46.3097,47.1398,1790300.0],["2005-09-02",47.1334,47.6507,47.0504,47.4463,2028500.0],["2005-09-06",47.5741,48.2318,47.5421,48.1935,1265100.0],["2005-09-07",48.1296,48.666,48.0339,48.4617,1273200.0],["2005-09-08",48.4809,48.4809,47.9955,48.136,986300.0],["2005-09-09",48.1424,48.9662,48.0849,48.7299,1081100.0],["2005-09-12",48.532,48.8066,48.2765,48.4298,1127400.0],["2005-09-13",48.4681,48.532,48.0466,48.0658,1684000.0],["2005-09-14",48.0722,48.085,47.2612,47.2995,1483100.0],["2005-09-15",47.7337,47.8614,47.5613,47.855,1046400.0],["2005-09-16",48.0849,48.7363,48.0466,48.7107,1933200.0],["2005-09-19",48.7108,48.7108,48.1744,48.5,1445900.0],["2005-09-20",48.5,48.8065,47.8806,47.9125,1046200.0],["2005-09-21",47.7976,47.7976,46.6482,46.795,1747700.0],["2005-09-22",46.6992,47.1845,46.0926,47.1654,1422900.0],["2005-09-23",47.1654,48.2765,46.9866,47.9891,1376500.0],["2005-09-26",48.2765,48.6597,47.2867,47.5358,1072800.0],["2005-09-27",47.6507,47.772,47.0441,47.5932,1173100.0],["2005-09-28",47.8742,48.5192,47.8423,48.4042,1526500.0],["2005-09-29",48.4042,49.0428,48.3148,48.8001,1960300.0],["2005-09-30",48.8704,49.311,48.6149,49.2791,1185400.0],["2005-10-03",49.2982,49.3685,48.7682,49.1897,1640000.0],["2005-10-04",49.5218,49.7006,49.0875,49.1322,1011500.0],["2005-10-05",49.0747,49.2344,48.5958,48.5958,1162100.0],["2005-10-06",48.9151,49.1705,48.3659,48.5639,1077300.0],["2005-10-07",48.9215,49.2663,48.6916,49.1833,1081800.0],["2005-10-10",49.1705,49.4707,48.4873,48.5064,937200.0],["2005-10-11",48.9853,49.5345,48.3723,48.5064,2171900.0],["2005-10-12",48.2957,48.9853,47.8167,48.0019,1633100.0],["2005-10-13",47.5741,48.0211,47.3889,47.5038,1872600.0],["2005-10-14",47.7018,47.9125,47.3825,47.6188,1146100.0],["2005-10-17",47.523,48.0467,47.2612,47.6571,1232200.0],["2005-10-18",47.6379,47.7018,47.0632,47.0951,1141900.0],["2005-10-19",46.6481,48.1233,46.3416,48.1105,1320600.0],["2005-10-20",48.1105,48.219,46.9994,47.2484,967300.0],["2005-10-21",47.6954,48.0211,47.2867,47.7976,1165700.0],["2005-10-24",48.0211,48.7746,47.855,48.666,874500.0],["2005-10-25",48.6725,48.7682,48.1041,48.449,957700.0],["2005-10-26",48.4553,49.6558,48.4553,48.9406,1887900.0],["2005-10-27",48.9789,49.4898,48.8448,49.2791,1146200.0],["2005-10-28",49.2791,50.1029,49.0875,50.0198,1451300.0],["2005-10-31",50.0837,51.182,49.9687,50.9266,1454100.0],["2005-11-01",50.8947,51.4056,50.7351,50.9969,1564000.0],["2005-11-02",51.0033,52.025,50.9458,51.8909,1638600.0],["2005-11-03",51.9292,52.0441,51.3289,51.6674,1766100.0],["2005-11-04",52.8104,54.3749,52.7721,53.6534,3352700.0],["2005-11-07",53.3532,54.1706,53.2766,54.0557,1988900.0],["2005-11-08",53.9471,54.2792,53.5129,53.9854,1188500.0],["2005-11-09",54.1195,54.4324,53.8385,54.1195,1269000.0],["2005-11-10",54.1706,55.4286,53.9088,55.1668,1384300.0],["2005-11-11",55.2306,55.2562,54.6879,55.2115,782000.0],["2005-11-14",55.32,55.4158,54.9624,55.0646,966600.0],["2005-11-15",55.1604,55.2817,54.1961,54.3749,999400.0],["2005-11-16",54.6176,54.8986,54.2792,54.8986,776500.0],["2005-11-17",54.8922,55.601,54.7517,55.601,1024000.0],["2005-11-18",56.2141,56.329,55.6074,56.1949,1150000.0],["2005-11-21",56.4184,56.5653,55.7798,55.9586,864800.0],["2005-11-22",55.9075,55.9203,55.4158,55.9075,892400.0],["2005-11-23",56.0672,56.9739,56.0544,56.5589,593100.0],["2005-11-25",56.8335,56.8335,56.1183,56.163,383700.0],["2005-11-28",56.1693,56.412,56.0352,56.1693,998600.0],["2005-11-29",56.3872,57.342,56.3872,57.0088,1545100.0],["2005-11-30",57.0088,57.0088,55.9835,55.9835,1354900.0],["2005-12-01",56.4321,57.3227,55.8041,57.028,1384900.0],["2005-12-02",57.028,57.028,56.227,56.4064,1158400.0],["2005-12-05",56.4064,56.4129,55.7016,56.0925,1014000.0],["2005-12-06",56.2975,56.5218,55.3684,55.4966,738300.0],["2005-12-07",55.4965,55.5606,54.7725,54.9711,847000.0],["2005-12-08",55.0352,55.1697,54.6635,54.843,898800.0],["2005-12-09",55.0993,55.6632,55.0288,55.221,858300.0],["2005-12-12",55.0096,55.4133,54.9647,55.2659,1300100.0],["2005-12-13",55.0993,55.9259,55.0993,55.6183,1220700.0],["2005-12-14",55.7464,56.1245,55.7336,56.0027,1316400.0],["2005-12-15",56.1309,56.2142,55.676,56.0604,1567400.0],["2005-12-16",55.9835,56.022,55.221,55.4389,1326200.0],["2005-12-19",55.7144,55.7144,54.7597,54.8302,709900.0],["2005-12-20",54.8558,55.1185,54.7853,54.9583,1006900.0],["2005-12-21",55.362,55.4261,54.6892,54.9647,1222200.0],["2005-12-22",55.0929,55.1569,54.7725,55.0736,1003400.0],["2005-12-23",54.529,55.4901,54.529,55.2851,542600.0],["2005-12-27",55.3492,55.6503,54.4842,54.6443,865200.0],["2005-12-28",55.0352,55.2851,54.875,54.9455,742100.0],["2005-12-29",55.0736,55.8233,55.0736,55.3684,761400.0],["2005-12-30",55.1057,55.2338,54.8109,55.0352,421100.0],["2006-01-03",55.3171,56.4257,54.9839,56.4257,1224600.0],["2006-01-04",56.5218,57.1049,56.4513,56.7973,1219000.0],["2006-01-05",57.3419,57.3419,56.0412,56.3295,884500.0],["2006-01-06",56.6692,57.0216,56.6051,56.9191,1445900.0],["2006-01-09",56.368,57.0024,56.368,56.7781,726800.0],["2006-01-10",56.7781,56.7781,55.8938,56.3231,1123200.0],["2006-01-11",56.541,56.746,56.2975,56.714,959800.0],["2006-01-12",56.8358,56.887,56.4321,56.4962,1736700.0],["2006-01-13",56.4962,56.6756,56.1309,56.1886,1244700.0],["2006-01-17",55.7785,56.0925,55.4517,55.6183,1086400.0],["2006-01-18",55.5414,56.0348,55.2723,55.6759,1535000.0],["2006-01-19",55.7785,56.4513,55.7272,55.9515,1426600.0],["2006-01-20",55.5222,55.8233,54.6507,54.702,1291100.0],["2006-01-23",54.7853,55.2466,54.7789,54.8109,689000.0],["2006-01-24",55.362,55.362,54.1894,54.1958,1327500.0],["2006-01-25",54.6892,54.6892,52.9335,53.4781,2677500.0],["2006-01-26",54.0805,55.0672,54.0805,54.8558,2098500.0],["2006-01-27",54.4649,54.5931,53.8113,54.3752,2462200.0],["2006-01-30",54.4649,54.7276,53.9715,54.0036,1150700.0],["2006-01-31",53.3436,53.35,52.6836,52.69,2019700.0],["2006-02-01",53.1706,53.3051,52.6323,52.7669,1568100.0],["2006-02-02",52.7669,52.7669,51.7737,52.2414,1392700.0],["2006-02-03",52.1069,52.1325,51.3124,51.7417,2195900.0],["2006-02-06",51.7737,51.857,51.1778,51.2291,1836900.0],["2006-02-07",51.2291,52.517,51.1265,51.3572,1193500.0],["2006-02-08",51.3316,51.889,50.9728,51.4597,1142400.0],["2006-02-09",51.4661,52.0364,51.3316,51.5943,986300.0],["2006-02-10",51.0817,52.1966,51.0817,51.8634,1038200.0],["2006-02-13",51.6135,51.7801,51.3252,51.7352,826000.0],["2006-02-14",51.7417,52.8182,51.5815,52.6195,1240300.0],["2006-02-15",52.6388,53.1834,52.6067,53.1834,1536900.0],["2006-02-16",53.4077,53.5807,52.8887,53.4269,1393600.0],["2006-02-17",53.7281,54.0933,53.5102,53.5999,1138800.0],["2006-02-21",54.3624,54.6187,53.555,53.7601,1303700.0],["2006-02-22",53.7665,55.1057,53.7601,54.9775,1584100.0],["2006-02-23",54.4649,54.5931,53.3756,54.1445,1468500.0],["2006-02-24",53.7921,53.9011,53.2859,53.3692,1845600.0],["2006-02-27",53.762,54.129,53.5302,53.6139,751000.0],["2006-02-28",53.2469,53.2533,52.6867,53.0408,2324400.0],["2006-03-01",53.1567,53.8263,53.1374,53.7619,1464200.0],["2006-03-02",53.3756,53.6332,52.9507,53.3756,1100800.0],["2006-03-03",53.8714,53.8714,52.7897,52.8155,950700.0],["2006-03-06",52.9571,52.9571,52.4678,52.661,893800.0],["2006-03-07",52.661,52.9185,52.4743,52.5451,1013500.0],["2006-03-08",53.0601,53.0601,52.339,52.603,1364900.0],["2006-03-09",52.7318,52.7962,52.1588,52.2747,868700.0],["2006-03-10",52.2747,52.7833,52.2232,52.5065,994500.0],["2006-03-13",52.5065,53.1181,52.4871,52.7447,1153400.0],["2006-03-14",52.6352,53.1117,52.5515,52.9571,1276700.0],["2006-03-15",52.9443,53.6976,52.7318,53.4336,2823800.0],["2006-03-16",53.4336,54.0517,53.4336,53.543,1589200.0],["2006-03-17",53.8199,53.8199,53.0408,53.1825,1670000.0],["2006-03-20",53.4078,53.704,53.1825,53.337,1630400.0],["2006-03-21",53.337,53.5688,52.8155,52.8284,2143000.0],["2006-03-22",52.7318,53.4207,52.6224,53.3563,1105400.0],["2006-03-23",53.1052,53.2919,52.8219,52.8928,1296500.0],["2006-03-24",52.7962,52.9443,52.0879,52.1394,1698900.0],["2006-03-27",52.1588,52.1588,51.3861,51.605,1705000.0],["2006-03-28",51.6694,51.7274,51.0191,51.0191,1406500.0],["2006-03-29",51.2059,51.8368,51.1737,51.6308,2317000.0],["2006-03-30",51.6437,52.2811,51.6372,52.0493,1768400.0],["2006-03-31",52.03,52.2554,51.6501,51.8626,2509800.0],["2006-04-03",52.1072,52.2425,51.7853,51.9592,2865900.0],["2006-04-04",51.9914,52.6674,51.8755,52.5065,1390300.0],["2006-04-05",52.8284,53.543,52.6738,53.543,2085700.0],["2006-04-06",53.4722,53.6396,53.1439,53.5752,1295000.0],["2006-04-07",53.4916,53.9229,52.8091,52.97,1154200.0],["2006-04-10",52.8606,53.3048,52.7897,52.9571,1060800.0],["2006-04-11",52.9572,53.1053,52.3584,52.5065,1504100.0],["2006-04-12",52.3455,52.7962,51.5986,51.9141,2183100.0],["2006-04-13",51.927,52.2038,51.7982,52.0944,1109700.0],["2006-04-17",51.8626,52.6481,51.8561,52.3197,1031500.0],["2006-04-18",52.5064,53.2726,52.4614,53.176,2549700.0],["2006-04-19",54.6312,54.9595,54.232,54.7857,2436600.0],["2006-04-20",54.9982,55.3652,54.7857,55.1205,1240100.0],["2006-04-21",55.6291,55.6291,54.4702,54.7406,1171100.0],["2006-04-24",54.9724,55.275,54.6118,55.0046,906200.0],["2006-04-25",55.5326,55.6034,54.6505,55.1784,1507100.0],["2006-04-26",55.5197,56.2988,55.4811,56.0927,1631000.0],["2006-04-27",55.6292,56.5627,55.4489,55.9446,1140900.0],["2006-04-28",57.9599,60.5417,57.9599,59.1896,5849300.0],["2006-05-01",57.9535,58.6166,56.2666,56.5627,3356100.0],["2006-05-02",57.947,59.0416,57.947,58.2174,3052400.0],["2006-05-03",58.2239,58.7776,58.0887,58.2561,1629300.0],["2006-05-04",58.3076,58.7197,58.1144,58.372,1142400.0],["2006-05-05",58.6875,58.8549,58.0307,58.2496,1091800.0],["2006-05-08",57.9535,59.6854,57.9535,59.0223,1897500.0],["2006-05-09",59.209,59.5373,59.0029,59.1703,1248300.0],["2006-05-10",59.473,59.5889,59.0094,59.3764,1539700.0],["2006-05-11",58.8806,59.3893,58.7132,59.0416,1927800.0],["2006-05-12",58.9128,59.106,58.3526,58.5844,1352700.0],["2006-05-15",58.1466,58.9193,58.1402,58.8484,934600.0],["2006-05-16",58.9708,59.048,58.1659,58.2754,977200.0],["2006-05-17",57.58,57.7217,56.5627,56.5756,1911500.0],["2006-05-18",56.5692,56.7173,56.0734,56.2215,1220700.0],["2006-05-19",56.4791,57.1744,56.1442,56.5949,1318000.0],["2006-05-22",56.5885,57.5285,55.539,56.0283,1683300.0],["2006-05-23",56.7172,57.5027,56.6142,56.8911,2067800.0],["2006-05-24",56.7495,57.1808,56.3631,56.8267,1681700.0],["2006-05-25",57.0456,57.2581,56.2215,56.7108,946300.0],["2006-05-26",57.0778,57.0778,56.6271,56.6915,923700.0],["2006-05-30",56.4781,56.6139,55.9024,55.9024,1275300.0],["2006-05-31",56.1741,57.0408,56.1223,56.8791,1734000.0],["2006-06-01",56.7886,57.597,56.6592,57.4677,1367700.0],["2006-06-02",57.6617,57.7975,56.9114,57.5,1259700.0],["2006-06-05",57.3901,57.4871,56.4134,56.4134,1301400.0],["2006-06-06",56.7885,57.0408,56.0512,56.8209,1382700.0],["2006-06-07",56.795,57.5711,56.698,56.8791,2017700.0],["2006-06-08",56.8532,57.306,56.3423,56.9632,1822700.0],["2006-06-09",56.8209,56.8791,55.9024,55.98,1425500.0],["2006-06-12",56.0318,56.0641,55.3332,55.3332,1396200.0],["2006-06-13",55.2362,55.5726,54.2014,54.2531,2747100.0],["2006-06-14",54.2531,54.4795,53.7486,54.1432,1731300.0],["2006-06-15",54.3307,55.3591,54.1884,55.288,2205100.0],["2006-06-16",55.2233,55.5919,53.9297,54.2013,2233000.0],["2006-06-19",54.2014,54.5895,53.2571,53.574,1965700.0],["2006-06-20",53.5739,54.059,53.1535,53.2635,1638800.0],["2006-06-21",53.3605,53.8909,53.2506,53.3993,1650900.0],["2006-06-22",53.4705,53.8392,52.759,53.2182,1448200.0],["2006-06-23",53.063,53.6516,52.8625,53.2312,814300.0],["2006-06-26",53.3282,53.464,52.9078,53.2053,1360800.0],["2006-06-27",52.6878,53.7939,52.6878,53.2506,1489300.0],["2006-06-28",53.3799,53.5028,52.9401,53.1988,1378400.0],["2006-06-29",53.2635,54.7123,53.2635,54.6606,1618400.0],["2006-06-30",55.0616,55.0616,54.5248,54.7188,1337500.0],["2006-07-03",54.9128,55.2556,54.6541,55.1068,784500.0],["2006-07-05",55.1069,55.1392,54.0979,54.3437,1304000.0],["2006-07-06",54.3954,54.6153,54.2596,54.4601,1902600.0],["2006-07-07",54.072,54.4795,53.9232,53.9944,818600.0],["2006-07-10",54.3307,54.6412,54.2919,54.5247,1105300.0],["2006-07-11",54.363,54.4665,53.6128,53.9426,1773900.0],["2006-07-12",53.7292,54.0008,52.9854,53.1018,1512000.0],["2006-07-13",53.1018,53.3605,52.6749,52.8107,1807400.0],["2006-07-14",52.759,52.856,52.0669,52.3709,1219100.0],["2006-07-17",52.261,53.0306,52.2222,52.9013,886800.0],["2006-07-18",53.0048,53.0048,52.261,52.7073,1028400.0],["2006-07-19",52.8754,54.0526,52.8496,53.8003,1530700.0],["2006-07-20",54.2272,55.1198,53.8909,55.1198,2751300.0],["2006-07-21",55.5467,55.5467,54.0009,54.3372,1370700.0],["2006-07-24",54.6218,55.178,54.5248,54.9128,1065900.0],["2006-07-25",54.7835,55.4626,54.4924,55.4238,984800.0],["2006-07-26",55.4238,55.5467,54.7317,55.0357,1670500.0],["2006-07-27",54.4471,55.6566,53.8779,54.3307,2049900.0],["2006-07-28",54.0785,55.4949,53.3864,55.3009,2145700.0],["2006-07-31",55.0163,55.1004,54.6541,54.874,1637100.0],["2006-08-01",54.6541,54.9128,54.4407,54.777,1738800.0],["2006-08-02",54.5571,54.5571,53.8133,54.1302,2754700.0],["2006-08-03",53.4834,53.6904,53.2376,53.3734,2820000.0],["2006-08-04",53.7809,54.072,52.9595,53.4187,1497700.0],["2006-08-07",53.1341,53.2441,52.7525,52.9078,1073600.0],["2006-08-08",53.1212,53.2376,52.2286,52.3839,1708500.0],["2006-08-09",52.7396,52.8819,51.6336,51.653,1664100.0],["2006-08-10",51.5172,52.261,51.4525,52.1187,1370900.0],["2006-08-11",51.86,52.3256,51.86,52.1381,906900.0],["2006-08-14",52.4356,53.0242,52.3192,52.7008,1171400.0],["2006-08-15",53.3088,53.6127,53.0112,53.5028,757500.0],["2006-08-16",54.072,54.1561,53.6257,53.7486,2227800.0],["2006-08-17",53.7486,54.6153,53.5481,54.5506,1959000.0],["2006-08-18",54.6929,54.7835,54.3501,54.6606,855800.0],["2006-08-21",54.4924,54.6412,53.8262,54.1367,949700.0],["2006-08-22",54.2143,54.2466,53.3928,53.5675,773600.0],["2006-08-23",53.574,54.0461,53.3864,54.0009,852900.0],["2006-08-24",53.9685,54.2596,53.878,54.169,706000.0],["2006-08-25",53.975,54.473,53.8521,54.2467,715900.0],["2006-08-28",53.9685,55.1198,53.9167,54.984,1140900.0],["2006-08-29",54.9775,55.2815,54.6606,55.1521,1029900.0],["2006-08-30",55.5031,55.5486,55.0677,55.3406,735800.0],["2006-08-31",55.4966,55.8865,55.4706,55.7955,908400.0],["2006-09-01",55.8865,55.8865,55.3016,55.3666,705300.0],["2006-09-05",55.1132,55.6525,55.0742,55.2301,1090700.0],["2006-09-06",55.919,55.9645,54.8402,55.1521,2332800.0],["2006-09-07",55.1521,55.1521,54.4048,54.4048,1393500.0],["2006-09-08",54.5673,54.8532,53.9629,54.7362,1451900.0],["2006-09-11",54.4893,55.5356,54.4633,55.3016,2589100.0],["2006-09-12",55.1392,56.2049,55.1392,56.075,1411600.0],["2006-09-13",55.854,56.5233,55.854,56.4063,983300.0],["2006-09-14",56.4063,56.4388,55.7825,55.8085,1299200.0],["2006-09-15",55.9904,56.6078,55.893,56.5623,1632200.0],["2006-09-18",56.5623,56.5623,55.9125,55.945,799900.0],["2006-09-19",55.9514,56.0489,55.4121,55.7435,887200.0],["2006-09-20",55.7825,56.4648,55.75,56.4388,1293900.0],["2006-09-21",56.4064,56.4128,55.5616,55.6265,761500.0],["2006-09-22",55.555,55.5615,55.1391,55.1976,943100.0],["2006-09-25",55.581,57.0042,55.5161,56.5753,1861100.0],["2006-09-26",56.7962,57.2251,56.5753,57.0822,1422700.0],["2006-09-27",57.1537,57.5176,56.7248,56.8872,1417100.0],["2006-09-28",57.1732,57.4331,56.6468,56.9132,863500.0],["2006-09-29",56.1789,56.8612,55.9515,56.3739,1100300.0],["2006-10-02",56.3673,56.4193,55.5161,55.6655,1426700.0],["2006-10-03",55.8215,57.0237,55.789,56.7508,1480100.0],["2006-10-04",56.9132,58.2129,56.7897,58.1999,2048700.0],["2006-10-05",58.3234,58.4858,57.7385,58.4013,1254600.0],["2006-10-06",58.4078,58.5833,57.8685,58.3364,1246800.0],["2006-10-09",58.0959,58.1024,57.4721,57.888,888500.0],["2006-10-10",58.1414,58.2909,57.6995,57.6995,1705000.0],["2006-10-11",57.5891,58.0245,57.4786,57.7385,1017700.0],["2006-10-12",58.0114,58.2909,57.6735,58.1089,1090000.0],["2006-10-13",58.2519,59.0317,58.2519,58.3883,1239800.0],["2006-10-16",58.5378,58.9862,58.4339,58.9862,846300.0],["2006-10-17",58.6158,58.7847,58.0439,58.4793,1102200.0],["2006-10-18",58.7718,59.3242,58.7263,59.1682,1426400.0],["2006-10-19",59.1682,59.1682,58.2129,58.3299,969200.0],["2006-10-20",58.3299,58.3624,57.953,57.966,2020700.0],["2006-10-23",57.589,58.2909,57.576,57.9465,1163600.0],["2006-10-24",57.901,58.018,57.7515,57.9335,1406900.0],["2006-10-25",57.9985,58.2974,57.6345,57.979,1284100.0],["2006-10-26",58.4729,59.4281,58.3819,59.2722,2058900.0],["2006-10-27",58.6483,58.6548,55.8995,56.6988,5845600.0],["2006-10-30",55.984,57.3811,55.9775,56.9782,2788000.0],["2006-10-31",57.4916,57.5111,56.4843,56.6468,2691700.0],["2006-11-01",57.1732,57.2966,56.4518,56.5363,1437900.0],["2006-11-02",56.4388,56.6988,55.9579,56.5883,1376100.0],["2006-11-03",56.6988,57.0562,55.971,56.1984,1023200.0],["2006-11-06",56.2309,56.4388,56.0164,56.0489,1917600.0],["2006-11-07",56.1464,56.8612,56.0814,56.4648,2251200.0],["2006-11-08",56.4063,57.0172,56.2569,56.6923,1047900.0],["2006-11-09",56.8287,56.9652,55.8865,56.0034,1534500.0],["2006-11-10",55.7955,56.0879,55.4771,55.7435,1759400.0],["2006-11-13",55.6915,56.1139,55.6915,55.9774,1970000.0],["2006-11-14",56.1074,56.4713,55.7305,56.3089,1344600.0],["2006-11-15",56.3089,56.4064,55.9125,56.3024,1451000.0],["2006-11-16",56.4518,57.3941,56.4388,57.1861,1652400.0],["2006-11-17",57.1861,57.4851,56.9717,57.4591,1687100.0],["2006-11-20",57.3161,57.5241,57.2641,57.4916,1144500.0],["2006-11-21",57.4916,57.5046,56.7637,56.9587,1294900.0],["2006-11-22",56.9067,56.9327,56.3933,56.4973,1431000.0],["2006-11-24",56.4973,56.6143,56.3219,56.3219,349500.0],["2006-11-27",56.3284,56.3284,55.3081,55.555,1530100.0],["2006-11-28",55.555,55.6525,55.0482,55.4251,1851400.0],["2006-11-29",55.5231,56.0787,55.5231,55.9349,1614700.0],["2006-11-30",56.0199,56.3141,55.6669,56.0592,1614300.0],["2006-12-01",56.2553,56.2683,54.7649,55.3859,1683800.0],["2006-12-04",55.595,55.85,55.3336,55.497,1786000.0],["2006-12-05",55.5166,56.8501,55.1505,56.7978,2301500.0],["2006-12-06",56.5756,57.0462,56.3925,56.5036,1325500.0],["2006-12-07",56.8566,57.1704,56.6605,56.6932,1440000.0],["2006-12-08",56.5559,56.922,56.2814,56.8305,1236900.0],["2006-12-11",57.5234,58.1836,57.2292,57.7848,2241400.0],["2006-12-12",57.7848,59.1576,57.7848,58.5889,2588600.0],["2006-12-13",58.5039,58.8961,58.4124,58.7196,1592800.0],["2006-12-14",58.7196,59.6151,58.4973,59.4713,2065400.0],["2006-12-15",59.4779,60.3799,59.3275,60.1446,3644700.0],["2006-12-18",60.0661,60.1119,59.6151,59.8831,1672100.0],["2006-12-19",59.8831,59.942,59.2621,59.772,1248300.0],["2006-12-20",60.125,60.3799,59.7328,60.3342,1182300.0],["2006-12-21",60.4584,60.7918,60.0792,60.393,1477900.0],["2006-12-22",60.3995,60.6545,59.8701,60.4322,981700.0],["2006-12-26",60.0727,60.8963,60.0727,60.6806,717200.0],["2006-12-27",61.1186,61.2297,60.9552,61.1251,964900.0],["2006-12-28",60.8702,61.282,60.844,61.1905,691600.0],["2006-12-29",61.0532,61.2101,60.7983,60.9944,779500.0],["2007-01-03",60.8898,61.6808,60.8898,61.367,2501800.0],["2007-01-04",61.367,61.367,60.6152,60.9552,1009400.0],["2007-01-05",60.9552,60.9552,59.8439,59.9224,1612900.0],["2007-01-08",59.8112,60.3538,59.5694,60.223,1353900.0],["2007-01-09",60.1969,60.6348,59.3536,59.4386,2193600.0],["2007-01-10",59.3275,59.6805,59.0268,59.3733,1663300.0],["2007-01-11",59.3602,59.7132,59.1314,59.334,2350000.0],["2007-01-12",59.1837,60.04,59.1837,59.6609,1583000.0],["2007-01-16",60.1315,60.8179,60.0204,60.7852,1983100.0],["2007-01-17",60.6676,60.9486,60.0596,60.3473,1685500.0],["2007-01-18",60.8506,60.8898,59.8766,60.0596,1212100.0],["2007-01-19",60.125,60.4584,59.8178,60.3146,992800.0],["2007-01-22",60.4976,60.7787,59.8962,59.9812,1737900.0],["2007-01-23",60.125,60.4649,59.8962,60.4649,1184900.0],["2007-01-24",60.6283,61.1382,60.4649,61.0924,1199900.0],["2007-01-25",61.0532,61.0532,59.8635,60.0727,1268600.0],["2007-01-26",60.3015,61.635,60.0466,60.9944,1739600.0],["2007-01-29",61.0401,61.6088,60.844,61.1578,1691500.0],["2007-01-30",61.2755,62.0991,61.1905,61.818,2127600.0],["2007-01-31",61.5761,62.1252,61.2951,62.0403,1768500.0],["2007-02-01",62.0991,63.0469,61.988,62.9619,1667000.0],["2007-02-02",63.1907,63.4064,62.7593,62.792,1361600.0],["2007-02-05",62.5371,63.0338,62.3148,62.8312,1275700.0],["2007-02-06",62.8247,63.328,62.6678,62.7332,1689400.0],["2007-02-07",62.8966,63.2038,62.6678,62.6874,1236900.0],["2007-02-08",62.694,62.8182,61.9553,62.6482,1535700.0],["2007-02-09",62.6939,63.3476,62.086,62.2756,1583800.0],["2007-02-12",62.426,62.9881,62.3018,62.6678,1006200.0],["2007-02-13",62.8966,63.583,62.6874,63.5568,1191900.0],["2007-02-14",63.4064,63.8313,63.243,63.2626,1572300.0],["2007-02-15",63.243,63.6548,63.1254,63.511,1199600.0],["2007-02-16",63.2757,63.596,63.0992,63.4653,1002100.0],["2007-02-20",63.2234,63.8117,62.8051,63.6548,1025500.0],["2007-02-21",63.0665,63.7921,63.0665,63.4783,1023300.0],["2007-02-22",63.2234,63.7267,63.0142,63.145,1193900.0],["2007-02-23",63.3411,63.6418,62.8966,63.0666,1550300.0],["2007-02-26",63.4065,64.0275,63.1581,63.5568,2799700.0],["2007-02-27",62.926,63.0903,60.8103,61.5593,2775200.0],["2007-02-28",61.6447,62.3084,61.6447,62.131,2603600.0],["2007-03-01",61.6185,62.1244,60.5343,61.8944,2076400.0],["2007-03-02",61.8944,62.3347,61.5002,61.9141,2081500.0],["2007-03-05",61.717,62.2558,61.3819,61.7236,2309000.0],["2007-03-06",61.9339,62.8603,61.7105,62.834,1964500.0],["2007-03-07",62.5187,62.9063,62.2887,62.4135,2049900.0],["2007-03-08",62.788,63.4911,62.5318,63.2283,1447300.0],["2007-03-09",63.7999,63.7999,62.8932,62.972,1850900.0],["2007-03-12",62.5515,63.0772,62.2756,62.5778,1767000.0],["2007-03-13",62.0127,62.604,61.0271,61.0731,2755000.0],["2007-03-14",61.0797,61.5659,60.1992,61.3622,2445400.0],["2007-03-15",61.3688,62.2032,61.3491,61.9798,1742600.0],["2007-03-16",61.9733,62.3149,61.5331,61.8682,2291600.0],["2007-03-19",62.0324,63.0903,61.901,62.834,935800.0],["2007-03-20",62.696,63.4714,62.5778,63.1231,855400.0],["2007-03-21",62.9326,64.3584,62.5975,64.227,1821300.0],["2007-03-22",63.6619,64.3453,63.6619,64.0364,1142300.0],["2007-03-23",63.5502,64.043,63.3465,63.3465,1489100.0],["2007-03-26",63.3531,63.4714,62.5975,63.2217,1302200.0],["2007-03-27",63.2151,63.248,62.5712,62.7683,1157700.0],["2007-03-28",62.6697,62.6829,62.1047,62.1244,1108100.0],["2007-03-29",62.6829,63.0443,62.4924,62.9194,1074800.0],["2007-03-30",63.0377,63.3662,62.1113,62.8012,1362300.0],["2007-04-02",62.696,63.0574,62.3347,62.9589,923100.0],["2007-04-03",63.0509,63.8985,63.0443,63.7605,808700.0],["2007-04-04",63.7999,63.813,63.248,63.813,868800.0],["2007-04-05",63.6159,64.0101,63.5699,63.8459,613700.0],["2007-04-09",63.9313,64.2336,63.7671,63.951,582800.0],["2007-04-10",63.951,64.0759,63.6291,63.7473,552100.0],["2007-04-11",63.9773,64.0233,63.202,63.2414,980200.0],["2007-04-12",63.2677,63.6159,62.8669,63.6159,953200.0],["2007-04-13",64.1876,64.1876,63.4517,63.6159,895600.0],["2007-04-16",63.8459,64.0298,63.6882,63.9379,1461700.0],["2007-04-17",64.0561,64.9629,63.7539,64.7197,1602200.0],["2007-04-18",65.2848,65.2848,64.2927,64.5029,1031500.0],["2007-04-19",65.068,65.068,64.0956,64.4701,717000.0],["2007-04-20",65.114,65.2191,64.5621,65.0614,1428300.0],["2007-04-23",65.0483,65.6988,64.8775,65.344,1227700.0],["2007-04-24",65.4097,65.4163,64.4898,65.0155,1218600.0],["2007-04-25",65.2782,66.7632,65.2717,66.6055,1362500.0],["2007-04-26",66.3624,66.934,65.9747,66.139,1173300.0],["2007-04-27",66.369,68.0379,66.369,67.8868,1964400.0],["2007-04-30",67.7751,67.808,65.7974,66.4939,2493900.0],["2007-05-01",66.6581,67.1246,66.1259,66.8683,1524400.0],["2007-05-02",66.7632,67.716,66.5004,67.348,929300.0],["2007-05-03",67.348,68.1167,67.1837,68.097,961400.0],["2007-05-04",68.2613,68.2679,67.6305,68.1562,1154100.0],["2007-05-07",68.2679,68.7278,68.0905,68.5438,818800.0],["2007-05-08",68.4715,68.5767,67.9262,68.3533,979600.0],["2007-05-09",68.3533,68.7606,68.0576,68.6752,1693300.0],["2007-05-10",68.4124,68.8066,68.005,68.2547,1376000.0],["2007-05-11",68.5636,69.214,68.4321,69.214,845200.0],["2007-05-14",69.0366,69.4834,68.4058,68.8132,767700.0],["2007-05-15",69.0563,69.6148,68.3533,68.419,1345800.0],["2007-05-16",68.7935,69.076,68.3336,69.076,1277000.0],["2007-05-17",68.7935,68.9117,68.2875,68.5767,800500.0],["2007-05-18",68.7672,68.8132,68.3072,68.6292,1469300.0],["2007-05-21",68.7278,69.4111,68.7278,69.3454,1270000.0],["2007-05-22",69.4834,69.7988,69.1155,69.6608,1067700.0],["2007-05-23",69.5951,69.6017,69.0038,69.3389,1157800.0],["2007-05-24",69.0761,69.2535,67.7357,67.9525,1605400.0],["2007-05-25",68.2416,68.2416,67.6042,67.8079,964600.0],["2007-05-29",67.6765,68.0642,67.5714,67.7422,1290300.0],["2007-05-30",67.6366,68.4817,67.5838,68.4553,1406300.0],["2007-05-31",68.4817,68.7656,68.0525,68.1186,1339600.0],["2007-06-01",68.1186,68.5015,67.7686,68.0063,1598600.0],["2007-06-04",67.9601,68.1186,67.8016,68.0063,1231300.0],["2007-06-05",67.5441,67.8743,66.7848,67.0357,2026500.0],["2007-06-06",66.9169,67.0754,66.3227,66.3557,1749900.0],["2007-06-07",66.0255,66.3623,64.7711,64.7711,2194300.0],["2007-06-08",64.8239,65.801,64.672,65.801,1171300.0],["2007-06-11",65.7614,66.6462,65.4313,66.3293,1131000.0],["2007-06-12",66.2038,66.6396,65.702,65.702,1283100.0],["2007-06-13",65.8935,66.6066,65.8671,66.4877,1684500.0],["2007-06-14",66.6396,67.5507,66.2368,66.7518,1228500.0],["2007-06-15",67.3791,67.9667,67.0687,67.4253,1429300.0],["2007-06-18",67.6894,67.9205,67.082,67.4121,1198100.0],["2007-06-19",67.181,67.4121,66.7188,66.9367,1327100.0],["2007-06-20",66.8113,67.0754,65.1937,65.1937,1596800.0],["2007-06-21",65.1936,65.8011,64.7645,65.7945,1270400.0],["2007-06-22",65.4247,65.6492,64.7579,64.9031,1570600.0],["2007-06-25",65.0681,65.9001,64.705,65.1012,1563600.0],["2007-06-26",65.4643,65.7416,64.8172,65.22,1156600.0],["2007-06-27",64.2957,65.4115,64.1636,65.2927,1382100.0],["2007-06-28",65.1276,65.7086,64.8701,65.0418,1060100.0],["2007-06-29",65.2663,65.57,64.573,65.0418,1401200.0],["2007-07-02",65.6888,65.9199,65.2399,65.9001,1274500.0],["2007-07-03",65.9199,66.3953,65.6426,65.9397,592500.0],["2007-07-05",66.052,66.1774,64.9295,65.2927,959500.0],["2007-07-06",65.0483,65.7152,64.5069,65.5832,785800.0],["2007-07-09",65.5832,66.1642,65.4973,65.9133,911200.0],["2007-07-10",65.4445,65.4775,63.8533,63.8533,1915800.0],["2007-07-11",63.3977,64.4409,63.3977,63.9788,1640800.0],["2007-07-12",65.2003,65.4908,63.9788,65.1673,2332700.0],["2007-07-13",65.2926,65.2926,64.6522,64.9691,1765700.0],["2007-07-16",64.5994,65.2927,64.3683,64.4277,1734100.0],["2007-07-17",64.4674,65.1342,64.2561,64.6787,1771900.0],["2007-07-18",64.2957,64.3419,63.3449,63.8533,2586200.0],["2007-07-19",64.3287,64.4409,63.4572,63.8731,1838000.0],["2007-07-20",63.7939,63.8467,62.7969,63.1732,2167100.0],["2007-07-23",63.7081,63.8335,63.1468,63.5232,1595200.0],["2007-07-24",64.1372,64.5136,62.4998,62.5988,3027500.0],["2007-07-25",62.6649,64.2627,62.6649,63.7873,2909200.0],["2007-07-26",62.9091,63.576,62.3941,63.1534,3686200.0],["2007-07-27",62.9554,64.3419,59.9776,60.6775,4757700.0],["2007-07-30",59.5616,61.4236,59.5616,61.1991,2682300.0],["2007-07-31",61.1595,62.1697,60.5587,60.6577,2981000.0],["2007-08-01",60.8029,62.8365,58.5779,61.5094,4330100.0],["2007-08-02",62.5592,62.8101,60.3539,60.9812,2444300.0],["2007-08-03",60.7435,60.9812,58.2411,58.2676,3953700.0],["2007-08-06",58.5052,60.7501,56.9272,60.6775,4133900.0],["2007-08-07",60.1097,61.6415,59.2844,60.7303,3031900.0],["2007-08-08",60.552,60.9746,59.4428,60.2681,2880000.0],["2007-08-09",58.5977,59.2909,56.3264,56.4122,3847000.0],["2007-08-10",56.2802,58.393,54.8012,58.0167,3588800.0],["2007-08-13",57.1517,60.0172,57.1517,58.3534,2262100.0],["2007-08-14",58.5515,59.0401,57.0989,57.2045,1538900.0],["2007-08-15",56.9998,58.1025,56.3462,56.498,2328200.0],["2007-08-16",55.9897,58.0431,55.8048,57.779,3161500.0],["2007-08-17",61.2981,62.6451,58.1025,59.5221,3047700.0],["2007-08-20",60.6643,60.8624,57.1319,58.2676,2366400.0],["2007-08-21",58.4986,58.7958,57.6403,57.9308,1994600.0],["2007-08-22",58.3138,60.4266,58.3138,60.1493,2185300.0],["2007-08-23",60.8755,61.1132,59.4098,59.7795,1262900.0],["2007-08-24",59.872,60.5586,59.4296,60.5586,951400.0],["2007-08-27",60.6445,61.0538,60.1757,60.5521,1057600.0],["2007-08-28",60.1691,60.1691,58.0167,58.0167,1877700.0],["2007-08-29",58.4788,59.1919,57.6337,58.6175,1916400.0],["2007-08-30",58.0664,58.9827,57.6414,58.2789,1941900.0],["2007-08-31",58.8698,59.3811,58.2589,59.0358,2174600.0],["2007-09-04",59.0159,59.66,58.7237,59.4541,1478000.0],["2007-09-05",58.8632,59.1686,58.3785,58.5577,1547700.0],["2007-09-06",58.3918,58.8233,58.2058,58.664,1813300.0],["2007-09-07",57.7278,58.6905,57.6016,58.2191,1931300.0],["2007-09-10",58.4648,58.6308,57.5352,57.8804,1512300.0],["2007-09-11",58.0199,58.6773,57.7477,58.2324,1855000.0],["2007-09-12",57.9601,58.2988,57.2961,58.0465,1791400.0],["2007-09-13",58.4316,59.0889,58.0132,58.7304,1375500.0],["2007-09-14",58.5046,58.7171,57.8473,58.498,1360700.0],["2007-09-17",58.0465,58.332,57.5485,57.9535,1379500.0],["2007-09-18",58.1394,60.0783,57.9336,60.0716,2970100.0],["2007-09-19",60.3771,61.8976,60.3372,61.1274,2499400.0],["2007-09-20",60.8286,61.5457,60.2509,60.2509,1139500.0],["2007-09-21",60.2509,61.2137,59.9521,60.8817,2046900.0],["2007-09-24",60.7887,61.0344,59.899,60.0916,1360000.0],["2007-09-25",60.1115,61.632,60.0119,61.632,1937200.0],["2007-09-26",62.2031,62.8073,61.6852,62.2363,1947600.0],["2007-09-27",62.3226,62.4155,61.4328,61.8511,1357800.0],["2007-09-28",61.4262,61.9175,61.1672,61.4527,1663800.0],["2007-10-01",61.8312,62.6811,61.4992,62.6811,1309000.0],["2007-10-02",62.9069,63.385,62.4753,63.219,1019600.0],["2007-10-03",62.6014,64.0755,62.6014,63.7236,1349300.0],["2007-10-04",62.9998,64.215,62.7675,63.7302,920300.0],["2007-10-05",64.3212,65.45,64.1021,65.0848,1246300.0],["2007-10-08",65.0184,65.1446,64.2283,64.6333,841400.0],["2007-10-09",64.879,65.1313,64.0423,64.8989,1198600.0],["2007-10-10",64.3943,64.7927,63.478,64.0424,1356600.0],["2007-10-11",64.4208,65.1977,63.8962,64.361,1438200.0],["2007-10-12",64.1618,64.7395,63.4912,64.5536,702500.0],["2007-10-15",64.7661,65.0583,63.8631,64.2083,1447800.0],["2007-10-16",64.2747,64.3146,62.8272,63.0463,1403700.0],["2007-10-17",63.9627,63.9627,61.9839,62.9135,1326000.0],["2007-10-18",62.2761,63.458,61.6719,62.9335,1891400.0],["2007-10-19",62.057,62.7475,60.4169,60.8618,2274000.0],["2007-10-22",60.4302,61.8179,60.0252,61.6387,1364900.0],["2007-10-23",61.7516,62.0172,60.6825,61.5258,1217400.0],["2007-10-24",61.6055,61.9707,59.5205,61.3266,1610300.0],["2007-10-25",62.0371,62.0371,59.3944,60.7821,2034000.0],["2007-10-26",62.7475,65.8285,61.0079,65.4434,4173000.0],["2007-10-29",64.9985,65.875,63.5311,63.7834,2160900.0],["2007-10-30",63.6307,64.7595,63.385,63.551,1464100.0],["2007-10-31",64.0158,64.7927,63.1791,64.4275,2025300.0],["2007-11-01",63.79,63.9627,62.2496,62.5882,2409100.0],["2007-11-02",62.4288,62.96,60.4833,62.5417,2307600.0],["2007-11-05",61.2934,62.4023,61.0875,61.725,2755800.0],["2007-11-06",61.7714,62.9268,61.0079,62.9268,1655000.0],["2007-11-07",62.2894,62.4753,60.5962,60.6626,2281500.0],["2007-11-08",60.8352,63.0065,59.6932,61.2735,2738000.0],["2007-11-09",60.4302,62.3425,59.6201,60.7556,1671900.0],["2007-11-12",60.5298,62.8471,60.5298,61.2402,1658000.0],["2007-11-13",61.8777,63.7369,61.7383,63.5178,1786800.0],["2007-11-14",64.029,64.9918,62.7874,62.9401,1799200.0],["2007-11-15",62.5616,63.1526,61.5723,62.0968,2151300.0],["2007-11-16",62.6413,63.5643,61.0942,61.7516,2010800.0],["2007-11-19",61.3199,61.393,58.7636,59.2483,3296800.0],["2007-11-20",59.142,59.9322,57.4024,58.737,3011200.0],["2007-11-21",58.3452,59.6068,57.5817,58.1925,2068400.0],["2007-11-23",58.4581,60.6493,58.4581,60.2775,881200.0],["2007-11-26",60.4036,60.4036,58.4316,58.5976,2193900.0],["2007-11-27",58.7901,60.4767,58.7901,60.4568,2040100.0],["2007-11-28",61.3532,63.0795,59.6932,62.8936,2553700.0],["2007-11-29",62.7067,63.0405,61.2844,62.7334,1981100.0],["2007-11-30",63.6081,65.9051,63.1407,63.6481,2459000.0],["2007-12-03",63.2542,63.8017,61.6383,63.2676,1728200.0],["2007-12-04",63.0138,63.8819,61.8586,62.1858,1927700.0],["2007-12-05",63.4344,64.1422,62.6732,63.9553,1669400.0],["2007-12-06",63.9353,64.8901,63.548,64.8901,1278100.0],["2007-12-07",64.8901,65.4844,62.7467,62.8869,2803000.0],["2007-12-10",61.5648,63.9553,60.8036,62.2993,2523800.0],["2007-12-11",61.8052,62.7734,59.6484,59.8888,2892900.0],["2007-12-12",61.1108,62.2526,59.2879,60.2628,2946200.0],["2007-12-13",59.8488,60.1759,58.8672,60.0491,1762000.0],["2007-12-14",60.1893,60.1893,59.1276,59.1276,1694500.0],["2007-12-17",58.7537,58.9607,57.9123,57.9457,2548300.0],["2007-12-18",58.2529,59.0542,57.712,58.2662,2072300.0],["2007-12-19",58.8338,60.1626,57.9591,58.747,2162400.0],["2007-12-20",59.2946,59.762,57.7788,58.4198,1712800.0],["2007-12-21",59.348,59.822,58.6001,58.9607,2172300.0],["2007-12-24",59.3279,60.4831,58.6602,60.3763,571600.0],["2007-12-26",59.9022,60.0891,59.1677,59.5149,1047400.0],["2007-12-27",59.1877,59.6618,58.3998,58.5667,1245800.0],["2007-12-28",59.4414,59.4414,57.939,58.1928,1344200.0],["2007-12-31",57.9057,58.7203,57.6586,58.2195,1176100.0],["2008-01-02",58.0993,58.6802,56.6303,56.7104,1975000.0],["2008-01-03",57.0109,57.1578,56.263,56.5368,1809600.0],["2008-01-04",56.1095,56.1896,55.1546,55.3883,2034000.0],["2008-01-07",55.8424,56.2764,55.0277,56.0627,2118000.0],["2008-01-08",56.2363,56.3966,54.3199,54.3867,2883100.0],["2008-01-09",54.2598,55.8891,54.2532,55.8891,2471000.0],["2008-01-10",55.2548,56.884,54.7807,56.3765,2922300.0],["2008-01-11",55.5018,57.1178,55.3015,55.8691,1801200.0],["2008-01-14",56.6303,56.8306,55.849,56.6303,1221300.0],["2008-01-15",55.8958,56.1829,54.587,54.754,2513400.0],["2008-01-16",54.6137,56.6637,54.5803,56.1228,3252200.0],["2008-01-17",56.0627,56.3832,53.2649,53.4853,3848300.0],["2008-01-18",53.7457,53.8859,48.2636,51.3152,6339200.0],["2008-01-22",46.1736,51.609,46.1736,50.1466,6176400.0],["2008-01-23",48.5775,54.0595,46.8881,52.9044,6491500.0],["2008-01-24",54.3066,54.3199,52.2967,53.3451,3858600.0],["2008-01-25",54.5136,54.6071,49.9129,50.1666,4668200.0],["2008-01-28",50.18,52.2834,50.0865,52.1899,3914100.0],["2008-01-29",52.3902,53.1848,52.0897,53.0312,2391900.0],["2008-01-30",52.9044,54.5603,52.25,52.4503,2784800.0],["2008-01-31",51.1549,54.754,51.028,53.7524,4095700.0],["2008-02-01",54.0796,54.9142,53.7724,54.4201,2634500.0],["2008-02-04",53.7991,54.6405,53.7924,53.8726,2597600.0],["2008-02-05",53.0312,53.0312,51.6423,51.7425,2779000.0],["2008-02-06",52.1966,52.6506,50.9546,51.3953,1893100.0],["2008-02-07",51.5088,51.876,50.2468,50.9546,2398600.0],["2008-02-08",50.4271,51.1082,49.3453,49.6725,2136600.0],["2008-02-11",49.3454,49.3454,46.8881,47.4023,4302700.0],["2008-02-12",47.7561,49.0182,47.4089,48.3438,3494700.0],["2008-02-13",48.524,49.2051,47.4423,47.9364,2784800.0],["2008-02-14",47.8563,47.9765,46.7546,47.1418,2720100.0],["2008-02-15",47.055,48.6843,46.5609,48.3972,3462300.0],["2008-02-19",48.8579,49.6458,47.843,48.9247,3419900.0],["2008-02-20",48.3972,48.7577,47.4557,48.4172,3157500.0],["2008-02-21",48.3905,49.3921,48.2837,48.8713,2299800.0],["2008-02-22",48.9781,49.8662,48.1234,49.6592,3247500.0],["2008-02-25",49.4121,49.8795,48.3504,49.6792,2163300.0],["2008-02-26",49.6592,50.3803,49.1651,49.9997,2534500.0],["2008-02-27",49.4656,50.8678,49.2986,50.7209,2756200.0],["2008-02-28",50.6066,50.6066,48.8179,48.8381,1934500.0],["2008-02-29",48.3943,48.3943,46.8881,47.0024,3139200.0],["2008-03-03",47.0158,47.0158,45.3213,46.3703,3560700.0],["2008-03-04",45.8525,47.0158,45.4693,46.8275,2635300.0],["2008-03-05",46.9284,47.6546,45.5903,46.135,2355000.0],["2008-03-06",45.9332,46.3972,44.7296,44.7699,2980600.0],["2008-03-07",44.5077,46.2022,44.3799,45.0591,2676800.0],["2008-03-10",45.1868,46.0879,44.6623,44.7632,2414700.0],["2008-03-11",45.6844,47.2848,45.0523,47.1906,4703900.0],["2008-03-12",47.1369,48.1253,46.8208,46.9822,3548300.0],["2008-03-13",46.2425,46.9687,45.5701,46.5989,2913900.0],["2008-03-14",46.9015,46.9889,44.6153,45.0524,2794900.0],["2008-03-17",43.8958,45.2205,43.0217,44.4136,3011000.0],["2008-03-18",45.1734,47.9303,45.1734,47.9303,3281100.0],["2008-03-19",48.0648,49.4634,47.9034,47.9034,3916300.0],["2008-03-20",49.0331,50.0955,48.2195,50.0283,2962600.0],["2008-03-24",50.3309,51.6152,50.3309,51.0167,2588300.0],["2008-03-25",50.7814,50.7814,49.5509,50.425,2760200.0],["2008-03-26",49.7795,50.0485,49.2147,49.6248,2260700.0],["2008-03-27",51.2185,51.2185,49.2953,49.8131,3114800.0],["2008-03-28",50.2973,51.0975,49.9678,50.0619,2048700.0],["2008-03-31",50.0619,51.2386,49.8265,50.9495,2622200.0],["2008-04-01",51.8237,53.2357,51.7295,53.1214,2089300.0],["2008-04-02",53.4307,53.7131,52.5028,53.2088,2368500.0],["2008-04-03",53.0542,53.1483,52.5028,52.7919,1839600.0],["2008-04-04",52.8323,53.0206,51.6488,52.3885,1867200.0],["2008-04-07",51.2857,52.0388,50.7478,51.1512,4074000.0],["2008-04-08",50.8957,51.1042,50.1762,50.5259,2362000.0],["2008-04-09",50.2636,51.0167,49.7257,49.7526,1630800.0],["2008-04-10",49.2012,50.3981,49.1138,50.0014,1915400.0],["2008-04-11",49.1272,50.1291,49.0734,49.1878,1354500.0],["2008-04-14",49.0735,49.1138,47.6815,47.7421,1764100.0],["2008-04-15",47.9572,48.6364,47.6344,48.0984,1562200.0],["2008-04-16",48.4145,49.4231,48.3943,49.4231,1779600.0],["2008-04-17",49.3693,50.2569,48.4145,49.84,1493500.0],["2008-04-18",50.5797,51.5143,50.4519,50.9091,2026700.0],["2008-04-21",50.2502,50.499,49.4097,49.6316,1498200.0],["2008-04-22",49.2953,49.5307,48.67,49.0734,1423500.0],["2008-04-23",49.134,49.2886,46.7939,47.3184,4381500.0],["2008-04-24",47.7286,48.4481,47.2175,48.0648,3576700.0],["2008-04-25",48.3069,48.522,47.6748,48.522,2165900.0],["2008-04-28",48.8179,48.8179,47.621,48.2867,2122800.0],["2008-04-29",47.742,49.8467,47.5941,48.6633,2980800.0],["2008-04-30",48.6633,48.8314,47.9236,47.9236,2885800.0],["2008-05-01",48.159,50.3309,47.9169,50.1359,3266500.0],["2008-05-02",50.9226,51.3731,50.2569,50.7141,2036100.0],["2008-05-05",50.5326,50.6671,49.255,49.3155,2179500.0],["2008-05-06",49.0062,49.0869,48.1455,48.7977,3471100.0],["2008-05-07",48.9188,48.9188,46.8477,47.0293,3556900.0],["2008-05-08",47.5874,47.5874,45.9736,46.0475,2800400.0],["2008-05-09",45.7248,47.0158,45.5903,45.9601,2256700.0],["2008-05-12",45.9937,46.8477,45.9736,46.5855,1730100.0],["2008-05-13",46.8006,46.9687,45.9399,46.1618,2922500.0],["2008-05-14",46.5586,47.547,46.1618,46.9956,1964000.0],["2008-05-15",46.9351,47.4865,46.3501,47.2982,2172100.0],["2008-05-16",47.2512,47.6614,47.036,47.4529,1958200.0],["2008-05-19",47.3251,47.9706,47.157,47.4125,1582500.0],["2008-05-20",47.2713,47.2713,46.4039,46.6325,2052300.0],["2008-05-21",46.6258,47.1369,46.4241,46.4443,3466000.0],["2008-05-22",46.4779,47.6748,46.4644,47.6614,2433300.0],["2008-05-23",47.3319,47.5067,46.7401,46.8746,1984700.0],["2008-05-27",46.7737,47.5672,46.6931,47.3453,2608100.0],["2008-05-28",47.3184,47.6412,46.8006,47.3319,2925200.0],["2008-05-29",47.5012,48.7818,46.2004,48.4362,2118100.0],["2008-05-30",48.3211,48.5921,47.962,48.1517,1669500.0],["2008-06-02",47.8942,48.2804,47.2844,47.8265,2598100.0],["2008-06-03",47.9958,48.7411,47.9823,48.4701,2800900.0],["2008-06-04",48.4362,48.9105,47.718,47.9078,2669700.0],["2008-06-05",48.2872,49.8184,48.0771,49.6422,2480200.0],["2008-06-06",48.8698,49.4525,47.9078,48.0568,4480800.0],["2008-06-09",48.0636,49.0257,47.8197,48.1585,2853400.0],["2008-06-10",47.7181,49.0867,47.7181,48.7615,2583800.0],["2008-06-11",48.5785,49.2899,47.4335,47.84,9146600.0],["2008-06-12",48.4362,49.8048,48.0162,49.2628,2972200.0],["2008-06-13",49.6354,50.0623,48.8698,50.0623,2720100.0],["2008-06-16",49.6354,49.9878,48.6259,48.9986,2946700.0],["2008-06-17",49.4593,50.0623,48.0568,48.0568,2020100.0],["2008-06-18",47.5825,48.5582,47.4267,47.63,3249900.0],["2008-06-19",47.4199,47.9891,46.8847,47.8265,2931600.0],["2008-06-20",47.3047,47.6842,46.7153,46.7966,3580500.0],["2008-06-23",47.691,47.691,46.153,46.4104,2531700.0],["2008-06-24",46.8305,47.3522,46.3495,46.6137,2481600.0],["2008-06-25",46.8779,47.4267,46.3495,46.5188,2614400.0],["2008-06-26",45.5771,46.5121,45.3467,45.4009,2746800.0],["2008-06-27",45.2248,46.153,45.1367,45.3941,3660800.0],["2008-06-30",45.3196,45.5432,43.6326,43.7478,5694300.0],["2008-07-01",42.9009,44.1678,42.9009,43.6123,4956000.0],["2008-07-02",43.951,44.405,43.3819,43.4632,3987500.0],["2008-07-03",43.8223,44.3169,43.68,43.7681,1893900.0],["2008-07-07",43.9171,44.7098,42.8941,43.1041,3216400.0],["2008-07-08",43.4225,44.9605,42.9822,44.7573,3219900.0],["2008-07-09",45.1435,46.2275,43.2328,43.3616,4075300.0],["2008-07-10",41.8033,43.1448,41.6949,42.0607,4883100.0],["2008-07-11",41.329,41.5255,38.4631,39.039,7786100.0],["2008-07-14",39.3506,40.4414,38.2734,38.3479,4002000.0],["2008-07-15",38.1311,38.5511,36.0443,36.7693,5955500.0],["2008-07-16",36.8844,39.5742,36.6134,39.5539,5441400.0],["2008-07-17",39.8384,40.9293,39.2016,39.791,6109500.0],["2008-07-18",39.7571,40.6582,38.917,40.4618,3975100.0],["2008-07-21",40.9089,41.0648,39.7978,40.0688,3244200.0],["2008-07-22",39.6826,42.5418,38.795,42.3792,3881700.0],["2008-07-23",42.3859,44.1949,41.8778,43.6597,4375000.0],["2008-07-24",43.6123,44.0052,41.661,41.7016,3664600.0],["2008-07-25",41.7287,42.0472,40.6379,41.058,3798000.0],["2008-07-28",40.9225,41.8371,39.3642,39.4726,4078900.0],["2008-07-29",41.3087,43.0228,41.1054,42.6434,8328700.0],["2008-07-30",43.0296,44.0526,42.142,43.1244,5590600.0],["2008-07-31",42.684,43.4835,42.1691,42.9483,3601400.0],["2008-08-01",43.1177,43.3006,41.6407,42.6434,2240300.0],["2008-08-04",42.9008,43.348,42.264,42.806,1563800.0],["2008-08-05",43.7003,46.0446,43.4564,45.8955,3978500.0],["2008-08-06",45.8887,46.3088,44.9944,45.4416,2793400.0],["2008-08-07",45.0283,45.0554,42.6434,43.0567,3997000.0],["2008-08-08",43.0296,45.3738,42.6434,45.2044,2408400.0],["2008-08-11",44.073,46.0717,44.0391,45.1231,2267400.0],["2008-08-12",44.7844,44.8453,43.2599,43.68,3057900.0],["2008-08-13",43.5581,43.5581,41.7084,42.4672,2809700.0],["2008-08-14",42.0743,43.5716,41.9794,43.3074,2091800.0],["2008-08-15",43.3684,44.1678,43.0973,43.6394,1911100.0],["2008-08-18",43.6732,43.9307,41.7694,42.0268,2321700.0],["2008-08-19",41.6745,41.722,40.9225,41.2748,3035200.0],["2008-08-20",41.2951,41.6203,40.3466,41.4306,2797500.0],["2008-08-21",40.9428,40.9496,40.1636,40.5024,2328900.0],["2008-08-22",40.8818,41.6542,40.7328,41.6136,2729800.0],["2008-08-25",40.7192,41.3968,40.516,40.6786,1641900.0],["2008-08-26",40.516,40.848,39.7775,40.3601,2448600.0],["2008-08-27",40.3263,40.8412,39.8046,40.7734,1961000.0],["2008-08-28",41.457,43.3572,40.9306,43.2889,2768700.0],["2008-08-29",42.9334,43.4051,42.4481,43.118,2201800.0],["2008-09-02",43.9245,44.6491,43.2547,43.9861,2992600.0],["2008-09-03",42.8924,44.0955,42.8241,44.0613,2557200.0],["2008-09-04",43.6238,43.7879,42.0653,42.2089,2371300.0],["2008-09-05",41.6962,42.4891,41.3408,42.3114,3464700.0],["2008-09-08",44.4714,45.3463,43.4461,45.2985,4604200.0],["2008-09-09",44.1501,45.7086,42.8719,42.8719,4044100.0],["2008-09-10",43.3982,43.3982,41.9013,42.4002,4424500.0],["2008-09-11",41.5253,42.5506,40.4043,42.4208,6426100.0],["2008-09-12",41.4638,42.2362,40.7598,41.2724,5054500.0],["2008-09-15",39.0987,42.0106,39.0236,39.0236,6237400.0],["2008-09-16",37.6838,39.9053,36.4876,39.4542,7001900.0],["2008-09-17",39.4063,39.4063,35.1068,35.1684,6377300.0],["2008-09-18",37.0071,39.1944,32.4684,39.1739,8481800.0],["2008-09-19",44.1228,49.4134,40.9033,43.1658,9841200.0],["2008-09-22",42.9539,43.1043,39.6592,39.9532,2391400.0],["2008-09-23",41.621,41.621,37.7795,38.3332,2019300.0],["2008-09-24",38.0598,38.5861,35.0112,35.476,3070300.0],["2008-09-25",36.0023,38.7023,34.6557,35.3734,3901300.0],["2008-09-26",34.3208,39.2901,34.2046,38.716,2794200.0],["2008-09-29",37.4172,38.9347,31.279,34.1772,4259600.0],["2008-09-30",34.3481,34.519,21.5317,28.0185,3554800.0],["2008-10-01",27.3486,27.3486,23.7327,26.0499,9531800.0],["2008-10-02",26.4532,26.4532,17.4099,17.7106,8515200.0],["2008-10-03",20.4858,22.7484,18.237,18.7291,12903000.0],["2008-10-06",20.7661,22.5228,19.857,21.1215,9120500.0],["2008-10-07",21.2035,23.7668,19.5084,19.5699,5684500.0],["2008-10-08",19.2349,20.0484,16.6443,16.9929,5769100.0],["2008-10-09",18.0866,19.0094,13.7461,13.7461,8730200.0],["2008-10-10",12.0919,14.3954,11.258,13.1446,10723000.0],["2008-10-13",14.5116,17.1365,14.5116,16.8357,8538200.0],["2008-10-14",19.8228,24.4299,18.8248,22.557,16522900.0],["2008-10-15",21.7435,23.1175,20.6567,22.3861,10524600.0],["2008-10-16",22.0511,22.6595,17.321,19.7271,8588300.0],["2008-10-17",19.3033,21.7572,17.7722,19.6109,5174000.0],["2008-10-20",19.9185,20.062,18.2096,20.0278,4210700.0],["2008-10-21",19.1529,20.1509,18.2985,18.8316,3747700.0],["2008-10-22",18.2165,18.6608,14.5868,15.5028,5321500.0],["2008-10-23",15.7215,16.4051,12.9873,14.2929,6944900.0],["2008-10-24",12.5362,17.0271,12.3038,16.6101,9136400.0],["2008-10-27",15.7284,16.3025,13.5137,13.5137,5290400.0],["2008-10-28",14.4911,14.4911,11.0939,13.1377,10185000.0],["2008-10-29",13.0762,14.6415,12.6456,13.5752,7881400.0],["2008-10-30",12.1329,12.1603,5.6256,6.5757,67043200.0],["2008-10-31",7.1499,7.5873,5.9468,7.0542,45369900.0],["2008-11-03",7.8608,11.5109,7.7241,11.1281,70823200.0],["2008-11-04",11.8937,12.9053,11.1418,11.6818,39342900.0],["2008-11-05",11.4425,13.6094,11.0734,11.7228,29222400.0],["2008-11-06",11.0871,12.1534,9.1937,9.2825,21538500.0],["2008-11-07",9.72,10.8342,9.3304,10.1096,14800900.0],["2008-11-10",10.9914,11.1008,9.4397,9.9456,11637000.0],["2008-11-11",9.0296,9.3919,7.0884,7.683,26144800.0],["2008-11-12",7.5053,7.7241,6.3228,6.6099,15193000.0],["2008-11-13",6.8901,7.4506,5.8922,7.1499,19470100.0],["2008-11-14",6.8013,9.4808,6.5279,8.6468,32055200.0],["2008-11-17",7.9565,8.3324,6.1997,6.3296,20839400.0],["2008-11-18",6.5347,6.7329,5.981,6.5894,16023700.0],["2008-11-19",6.2954,6.3706,4.6276,4.7028,28539000.0],["2008-11-20",4.5797,4.6618,3.7595,3.8073,21725200.0],["2008-11-21",4.3405,4.4362,2.8435,3.3835,28856300.0],["2008-11-24",3.903,4.3405,3.5271,4.2653,17517800.0],["2008-11-25",4.5797,5.3795,4.4909,4.8122,24052900.0],["2008-11-26",4.8838,5.5641,4.5257,5.4495,13150600.0],["2008-11-28",5.4495,6.2443,5.3349,6.051,8073700.0],["2008-12-01",5.6428,5.7646,4.6904,4.7334,11943500.0],["2008-12-02",4.9769,5.3707,4.4398,4.8336,15169600.0],["2008-12-03",4.6045,5.1272,4.5329,4.9554,12345400.0],["2008-12-04",4.848,5.4137,4.583,5.163,13975800.0],["2008-12-05",6.6597,11.5148,6.3016,10.4478,119854300.0],["2008-12-08",12.0948,12.9756,10.5051,10.6412,67203100.0],["2008-12-09",10.5194,11.8156,9.8606,10.8488,31335600.0],["2008-12-10",11.214,11.7726,10.7772,11.1782,24153100.0],["2008-12-11",11.1496,11.8012,10.5123,10.7199,19041900.0],["2008-12-12",9.9179,10.9061,9.4166,10.369,21987600.0],["2008-12-15",10.7701,10.813,9.8463,10.0038,12686800.0],["2008-12-16",10.3189,12.3741,10.2545,12.3741,27964800.0],["2008-12-17",12.1235,13.4697,11.4575,12.546,22282100.0],["2008-12-18",12.9756,13.7633,11.8585,12.3025,22456500.0],["2008-12-19",12.5675,12.8825,11.8514,12.2237,15184400.0],["2008-12-22",12.2381,12.8181,11.1066,11.4432,11071700.0],["2008-12-23",11.6365,12.0304,11.1138,11.2713,8099900.0],["2008-12-24",11.1997,11.3429,10.7056,11.0422,3649600.0],["2008-12-26",11.1926,11.436,10.8632,11.1424,3977900.0],["2008-12-29",11.1926,11.3644,10.7701,11.1281,3667400.0],["2008-12-30",11.1997,11.7869,10.9849,11.6867,6721800.0],["2008-12-31",11.6867,11.8872,11.5291,11.7583,6635900.0],["2009-01-02",11.9445,12.3884,11.2856,12.2381,9003400.0],["2009-01-05",12.0375,12.9756,11.615,12.3383,12579500.0],["2009-01-06",12.5746,14.2574,12.5388,14.0927,17587400.0],["2009-01-07",13.7132,13.8135,12.7322,12.8252,11795800.0],["2009-01-08",12.6606,13.57,12.3526,13.2334,11435000.0],["2009-01-09",13.2979,13.5199,12.8253,13.0043,8626300.0],["2009-01-12",12.9541,12.9685,10.3834,10.5839,18149100.0],["2009-01-13",10.3476,11.4002,9.7604,11.0565,15062400.0],["2009-01-14",10.5982,10.6555,9.6744,9.8749,13678600.0],["2009-01-15",9.8893,10.0969,8.6433,9.4524,17956100.0],["2009-01-16",10.147,10.455,9.0228,9.8821,12116900.0],["2009-01-20",9.5813,10.0253,8.2422,8.2422,14465400.0],["2009-01-21",8.7005,9.7747,8.4571,9.6601,16416300.0],["2009-01-22",9.0586,9.2877,8.4141,8.722,14277300.0],["2009-01-23",8.2208,10.1829,7.877,10.0969,16793400.0],["2009-01-26",10.1542,11.2069,9.9752,10.0611,15126300.0],["2009-01-27",10.3404,10.7343,10.011,10.4478,9195400.0],["2009-01-28",11.3143,13.0114,11.2427,12.682,20180100.0],["2009-01-29",11.8514,12.1378,10.8846,11.0279,15296300.0],["2009-01-30",11.2069,11.4289,9.1875,9.4238,22196800.0],["2009-02-02",10.2688,11.2785,9.4238,10.8273,27199400.0],["2009-02-03",11.1066,11.3429,10.233,10.4621,15557800.0],["2009-02-04",10.7343,11.0923,10.3404,10.4335,13966000.0],["2009-02-05",10.5767,11.5076,10.0253,10.8059,24125900.0],["2009-02-06",8.5931,9.3092,7.6336,9.0801,70381700.0],["2009-02-09",10.4263,11.3644,10.1972,10.7629,31552900.0],["2009-02-10",9.9322,10.7629,9.2376,9.345,25050300.0],["2009-02-11",9.6601,10.011,9.2734,9.7246,14719300.0],["2009-02-12",9.1732,9.2161,8.5144,8.9798,23399100.0],["2009-02-13",9.1302,9.2806,8.8151,8.9225,14470800.0],["2009-02-17",8.2494,8.3711,7.0535,7.1466,25833700.0],["2009-02-18",7.3543,7.6479,6.6597,7.3328,22764200.0],["2009-02-19",7.5906,7.6407,5.2848,5.5354,41933500.0],["2009-02-20",4.9124,5.3635,4.1175,4.8623,46853300.0],["2009-02-23",5.8362,5.9078,4.6188,4.7835,30807100.0],["2009-02-24",4.9339,6.1512,4.3682,5.7359,41236900.0],["2009-02-25",5.6571,5.6571,4.7405,5.0413,36412000.0],["2009-02-26",5.4524,5.6471,5.0557,5.1639,23730700.0],["2009-02-27",4.6302,4.6735,4.147,4.3994,35357800.0],["2009-03-02",4.2263,4.2552,3.5917,3.6854,27345100.0],["2009-03-03",3.9451,3.9811,3.1445,3.3392,25750700.0],["2009-03-04",3.9018,4.0388,2.9353,3.7071,49111800.0],["2009-03-05",3.5123,3.5844,2.6541,2.9786,39873900.0],["2009-03-06",3.1012,3.1517,2.4017,2.6108,30924400.0],["2009-03-09",2.5098,3.296,2.4449,2.957,27966000.0],["2009-03-10",3.3176,3.772,3.1589,3.7431,29783500.0],["2009-03-11",4.046,4.2191,3.534,3.909,30576800.0],["2009-03-12",3.8369,4.6158,3.5412,4.4355,34315600.0],["2009-03-13",4.6374,5.3514,4.3994,5.0774,44118700.0],["2009-03-16",5.2432,5.7409,4.7095,4.724,38046200.0],["2009-03-17",4.962,5.3298,4.6951,5.1423,31170500.0],["2009-03-18",4.9764,6.6785,4.9043,6.39,51453700.0],["2009-03-19",6.8155,6.9742,5.7481,5.7769,37414600.0],["2009-03-20",5.7048,5.8419,5.2432,5.4957,22351200.0],["2009-03-23",6.0799,6.7073,5.813,6.7073,29127000.0],["2009-03-24",6.3467,7.0319,6.1303,6.527,29710300.0],["2009-03-25",6.8371,7.241,5.9789,6.6929,28905100.0],["2009-03-26",6.9237,6.9814,6.4909,6.8516,20991500.0],["2009-03-27",6.4549,6.9742,6.3323,6.7866,19301400.0],["2009-03-30",6.2602,6.3683,5.5173,5.5606,23338600.0],["2009-03-31",5.0846,5.95,4.7023,5.6615,47009500.0],["2009-04-01",5.337,5.7481,5.1639,5.5317,27931700.0],["2009-04-02",6.1303,6.1808,5.6688,5.7192,27667000.0],["2009-04-03",5.5462,6.3106,5.4163,6.3034,19445100.0],["2009-04-06",6.0077,6.866,5.8779,6.7866,25154900.0],["2009-04-07",6.5631,6.7362,6.0654,6.0943,25518500.0],["2009-04-08",7.7242,8.2219,6.6929,6.9165,67657100.0],["2009-04-09",7.4646,7.7964,7.1545,7.7891,29188500.0],["2009-04-13",7.4502,8.5681,7.3203,8.3373,22287700.0],["2009-04-14",8.4527,8.5104,7.2627,7.2699,24852200.0],["2009-04-15",7.1689,7.8108,6.9237,7.8108,18592600.0],["2009-04-16",8.0632,8.0776,7.5295,7.8541,17230000.0],["2009-04-17",7.818,8.1714,7.5079,8.0632,19540300.0],["2009-04-20",7.6377,7.9262,6.5631,6.5703,19777500.0],["2009-04-21",6.2457,7.4285,6.1736,7.3203,23350400.0],["2009-04-22",7.0319,7.3997,6.7722,6.9814,23075700.0],["2009-04-23",7.3925,7.3925,6.7362,7.0896,18968100.0],["2009-04-24",7.1473,7.2122,6.8516,6.9165,19388700.0],["2009-04-27",6.5559,7.1905,6.5559,6.9165,13087100.0],["2009-04-28",6.7939,7.2843,6.7794,7.0319,12778900.0],["2009-04-29",7.1256,7.9334,7.1112,7.8468,22887000.0],["2009-04-30",8.056,8.8421,7.9622,8.2724,34832300.0],["2009-05-01",7.4141,8.4671,7.0896,7.616,45161400.0],["2009-05-04",7.9262,9.1306,7.8252,9.0729,30023100.0],["2009-05-05",8.7916,10.0898,8.7916,9.2172,29564100.0],["2009-05-06",9.722,11.1139,9.4912,10.8687,41194200.0],["2009-05-07",12.1381,12.4193,10.9913,11.3952,43025000.0],["2009-05-08",11.8929,13.0973,11.7919,13.0973,28987600.0],["2009-05-11",12.2895,12.477,11.4385,11.5467,27214700.0],["2009-05-12",11.9361,11.9722,10.1692,10.4648,30565100.0],["2009-05-13",9.8158,10.0321,8.9791,9.0585,24422700.0],["2009-05-14",8.8205,11.0851,8.7844,10.6379,37269900.0],["2009-05-15",12.1236,12.1669,10.097,10.5298,68485700.0],["2009-05-18",11.0418,11.9001,10.8182,11.8352,27766600.0],["2009-05-19",11.7919,12.1237,11.2726,11.6044,25142800.0],["2009-05-20",12.001,12.3039,11.2582,11.3231,21296200.0],["2009-05-21",11.013,11.3592,10.7245,11.1212,15966200.0],["2009-05-22",11.2942,11.3592,10.8182,10.8327,11872000.0],["2009-05-26",10.7101,10.8904,10.2485,10.6668,19546700.0],["2009-05-27",10.9048,13.6094,10.5442,10.6163,16422400.0],["2009-05-28",10.7393,10.9637,9.9578,10.363,23026900.0],["2009-05-29",10.4643,10.5657,10.0301,10.3775,21294700.0],["2009-06-01",10.6235,11.217,10.5078,10.9854,17412100.0],["2009-06-02",11.065,11.5426,10.913,11.3689,15272600.0],["2009-06-03",11.1084,11.217,10.6742,10.7683,9904400.0],["2009-06-04",10.7755,11.0288,10.5801,10.8045,12900900.0],["2009-06-05",11.036,11.1808,10.5801,10.7828,10568700.0],["2009-06-08",10.6887,10.8406,10.4137,10.7031,9027400.0],["2009-06-09",10.4933,10.6018,10.2183,10.3341,12638800.0],["2009-06-10",10.5078,10.6018,9.8565,9.9216,13089100.0],["2009-06-11",10.0012,10.4354,9.936,10.1893,13494700.0],["2009-06-12",9.7696,9.842,9.263,9.3716,20396400.0],["2009-06-15",9.1038,9.1617,8.2354,8.3223,26099200.0],["2009-06-16",8.5321,9.0532,8.3874,8.6407,21679400.0],["2009-06-17",8.5176,8.6407,8.0038,8.1052,16843400.0],["2009-06-18",8.192,8.7926,8.1124,8.6696,14274800.0],["2009-06-19",8.9736,9.169,8.8216,8.9374,18130600.0],["2009-06-22",8.7565,8.7565,7.917,7.9459,20414500.0],["2009-06-23",8.1703,8.315,7.7144,8.1413,18084600.0],["2009-06-24",8.4163,8.865,8.2861,8.4019,17289000.0],["2009-06-25",8.3367,8.8578,8.163,8.7565,15964400.0],["2009-06-26",8.619,8.9012,8.467,8.59,15029900.0],["2009-06-29",8.8216,8.894,8.4598,8.7565,10967900.0],["2009-06-30",8.8071,8.9591,8.4742,8.59,10033300.0],["2009-07-01",8.6479,8.8361,8.6045,8.6624,8049100.0],["2009-07-02",8.438,8.4815,8.0762,8.0979,10149000.0],["2009-07-06",8.0762,8.2354,7.9242,8.0907,9890000.0],["2009-07-07",8.0834,8.2861,7.794,7.8084,9912200.0],["2009-07-08",7.7578,7.7795,7.2367,7.367,22137700.0],["2009-07-09",7.5045,7.9532,7.4683,7.7867,13451500.0],["2009-07-10",7.7071,7.8157,7.4177,7.6131,7633600.0],["2009-07-13",7.7071,8.1848,7.6275,8.1848,11324900.0],["2009-07-14",8.2933,8.3005,7.9966,8.0907,7713600.0],["2009-07-15",8.3584,8.742,8.3223,8.6045,11317500.0],["2009-07-16",8.5321,8.8216,8.3946,8.713,8576400.0],["2009-07-17",8.742,8.8144,8.467,8.5828,7864300.0],["2009-07-20",8.6986,8.8071,8.5249,8.6841,7479200.0],["2009-07-21",8.7709,8.9012,8.6407,8.7492,8827000.0],["2009-07-22",8.5755,8.9591,8.5249,8.9012,8494500.0],["2009-07-23",8.9736,10.4933,8.9446,10.4064,29619700.0],["2009-07-24",10.24,11.0288,10.1821,10.8696,22162500.0],["2009-07-27",11.036,11.5788,10.8696,11.5281,16873100.0],["2009-07-28",11.1156,11.3545,10.6018,10.6814,18213100.0],["2009-07-29",10.6235,11.1952,10.5005,10.8262,19326000.0],["2009-07-30",11.5064,12.5558,11.2821,12.2952,37495000.0],["2009-07-31",12.2229,12.2301,11.6801,11.9334,20327100.0],["2009-08-03",12.3531,12.3893,11.6946,11.8176,20195900.0],["2009-08-04",11.5788,11.9768,11.492,11.7814,21133500.0],["2009-08-05",11.9479,12.0637,11.5933,11.9406,25434500.0],["2009-08-06",12.4472,13.6268,12.4472,12.8814,37328000.0],["2009-08-07",13.5327,14.1406,13.1492,13.8511,26646000.0],["2009-08-10",13.9524,14.307,13.2143,13.4603,18541600.0],["2009-08-11",13.3228,13.4386,12.7005,13.1709,18114900.0],["2009-08-12",13.113,14.611,13.0696,14.1117,31481300.0],["2009-08-13",14.6182,14.6182,13.909,14.2202,21081000.0],["2009-08-14",14.1985,14.2491,13.8149,14.0899,10912000.0],["2009-08-17",13.3084,13.5544,12.8525,13.3807,14847300.0],["2009-08-18",13.6557,14.0248,13.2071,13.9742,10242000.0],["2009-08-19",13.4748,13.9959,13.4748,13.8367,10451700.0],["2009-08-20",13.9669,14.6761,13.938,14.3577,17161100.0],["2009-08-21",14.763,15.3274,14.6182,14.8787,15163000.0],["2009-08-24",15.3926,16.1741,15.1248,15.2334,19496200.0],["2009-08-25",15.6097,16.4491,15.6024,16.3695,19521700.0],["2009-08-26",16.7169,16.7893,15.9498,16.6156,32855500.0],["2009-08-27",16.3623,17.361,16.2175,17.1077,23579300.0],["2009-08-28",17.5129,17.6866,16.8978,17.484,18883100.0],["2009-08-31",16.9256,17.2954,16.7733,17.2012,11316100.0],["2009-09-01",17.0344,17.1794,15.1199,15.2504,28234900.0],["2009-09-02",14.9821,15.7363,14.7283,15.1562,19326300.0],["2009-09-03",15.6855,15.8016,15.1562,15.8016,9706000.0],["2009-09-04",16.0264,16.1061,15.497,16.1061,7584400.0],["2009-09-08",16.5557,16.65,16.0916,16.2657,7548900.0],["2009-09-09",16.1134,16.9909,15.9539,16.6863,9279100.0],["2009-09-10",16.6863,18.1946,16.2947,18.1294,24932700.0],["2009-09-11",17.8103,18.2454,17.4622,17.8538,16150500.0],["2009-09-14",17.7088,18.724,17.4405,18.6733,11548200.0],["2009-09-15",19.1084,19.1229,18.3469,18.4485,11379800.0],["2009-09-16",18.8401,20.4572,18.579,20.4209,23285700.0],["2009-09-17",20.2251,20.8053,19.4565,19.8263,15613300.0],["2009-09-18",19.9061,20.1309,19.2897,19.732,12651000.0],["2009-09-21",19.3622,19.674,18.8618,19.413,8695800.0],["2009-09-22",19.9351,20.2904,19.6668,19.7973,10847500.0],["2009-09-23",19.79,20.2324,19.4202,19.471,9830600.0],["2009-09-24",19.5362,19.8118,18.5065,18.9706,12272100.0],["2009-09-25",18.7748,19.1809,18.3469,18.7385,7285000.0],["2009-09-28",18.811,20.8343,18.7095,20.7545,18682500.0],["2009-09-29",20.8488,21.0301,19.7393,19.8988,13243800.0],["2009-09-30",20.1671,20.6892,19.1156,19.2171,16718600.0],["2009-10-01",19.2026,19.4782,18.0134,18.1221,17598300.0],["2009-10-02",17.2664,18.492,16.7225,18.2092,19773700.0],["2009-10-05",18.6008,19.0504,18.3034,19.0359,9369200.0],["2009-10-06",19.8553,20.9141,19.7755,20.537,22092900.0],["2009-10-07",20.2179,20.8125,20.1744,20.7545,9459200.0],["2009-10-08",21.1461,21.3927,20.8198,21.1751,11079300.0],["2009-10-09",20.9793,21.3637,20.7835,21.1679,6878200.0],["2009-10-12",21.3129,21.4579,20.5805,20.6893,8485000.0],["2009-10-13",20.5805,20.7328,19.0721,19.2897,19012700.0],["2009-10-14",20.1889,20.7038,19.6232,20.6312,13993000.0],["2009-10-15",20.1381,20.6675,20.0438,20.4717,9020600.0],["2009-10-16",19.9568,20.1816,19.6305,19.9061,9647700.0],["2009-10-19",20.2034,20.3557,19.7973,19.9496,9639400.0],["2009-10-20",20.0511,20.1526,19.1084,19.2897,7945200.0],["2009-10-21",19.3404,19.8698,18.753,18.811,9867300.0],["2009-10-22",19.3259,19.558,18.5355,19.5072,11537000.0],["2009-10-23",19.7755,19.7973,18.6805,18.782,7450000.0],["2009-10-26",18.9343,19.1591,17.4912,17.6363,11226500.0],["2009-10-27",17.716,18.1947,17.4042,17.4695,9750700.0],["2009-10-28",17.3534,17.4622,16.7951,16.8748,11495700.0],["2009-10-29",17.6,18.7385,17.5347,18.6152,13015200.0],["2009-10-30",18.5427,18.5862,17.4695,17.7813,13236300.0],["2009-11-02",18.0569,18.6297,17.4985,17.9916,9997100.0],["2009-11-03",17.7305,18.8836,17.4332,18.724,12868400.0],["2009-11-04",19.8843,19.8843,17.4985,17.7233,27192800.0],["2009-11-05",17.8611,17.9843,17.0271,17.4912,13805900.0],["2009-11-06",16.9981,17.6363,16.9764,17.4695,8305200.0],["2009-11-09",17.8901,18.4557,17.6218,18.3759,8209300.0],["2009-11-10",18.2091,18.3324,17.9553,18.1294,5390800.0],["2009-11-11",18.3614,18.8546,18.3397,18.6225,7132000.0],["2009-11-12",18.4267,18.6152,17.8466,17.9916,6824000.0],["2009-11-13",18.1149,18.1729,17.6508,17.8973,7922900.0],["2009-11-16",18.2164,18.637,18.1729,18.3469,7151700.0],["2009-11-17",18.1947,18.55,18.0061,18.3977,6149000.0],["2009-11-18",18.4267,19.1809,18.3324,18.8328,7933600.0],["2009-11-19",18.6153,18.782,18.1439,18.3614,6076200.0],["2009-11-20",18.2309,18.3687,17.9481,18.1294,5614400.0],["2009-11-23",18.492,18.7675,18.2599,18.3759,6343100.0],["2009-11-24",18.3252,18.4122,17.9553,18.2237,5333600.0],["2009-11-25",18.5137,18.5137,18.0714,18.2019,4087800.0],["2009-11-27",17.3663,17.6642,17.1701,17.2355,6286600.0],["2009-11-30",17.3808,17.8023,17.2936,17.7732,9709100.0],["2009-12-01",18.013,18.1801,17.6933,17.7877,8224600.0],["2009-12-02",18.0493,18.5652,17.7441,18.3763,9036400.0],["2009-12-03",18.5652,18.8631,17.5407,17.6061,11869000.0],["2009-12-04",18.0711,18.1656,17.5116,17.9258,7995100.0],["2009-12-07",17.8531,18.0566,17.3154,17.3808,6646500.0],["2009-12-08",17.2282,17.4026,17.112,17.2936,5171500.0],["2009-12-09",17.33,17.3735,16.9376,17.2646,4116700.0],["2009-12-10",17.3372,17.6424,17.2718,17.4608,5037800.0],["2009-12-11",17.6133,17.6569,17.112,17.5261,5607800.0],["2009-12-14",17.5407,17.7659,17.3663,17.6133,5769600.0],["2009-12-15",17.5407,17.5407,17.1265,17.1701,5077700.0],["2009-12-16",17.4171,17.8386,17.3445,17.5334,5689700.0],["2009-12-17",17.3881,17.3954,16.8867,16.9158,8193800.0],["2009-12-18",17.0611,17.112,16.7269,17.0684,7956400.0],["2009-12-21",17.2573,17.3881,16.8213,16.8286,6497900.0],["2009-12-22",16.8359,17.1192,16.6324,17.032,8189900.0],["2009-12-23",17.1265,17.1628,16.8504,16.9594,4087500.0],["2009-12-24",17.0466,17.2282,16.9957,17.2064,1845400.0],["2009-12-28",17.33,17.4971,17.1701,17.221,3241400.0],["2009-12-29",17.2718,17.4753,17.1992,17.4099,4031200.0],["2009-12-30",17.2791,17.3154,17.0829,17.221,3108000.0],["2009-12-31",17.2064,17.3954,16.9013,16.9013,2988900.0],["2010-01-04",17.2282,17.4099,17.0829,17.3372,6944100.0],["2010-01-05",17.2428,18.7105,17.1992,18.6669,12424000.0],["2010-01-06",18.5362,19.1683,18.231,18.9794,10690200.0],["2010-01-07",18.8922,19.4154,18.7614,19.27,7033600.0],["2010-01-08",19.1756,19.3064,18.7251,19.0521,5130500.0],["2010-01-11",19.1974,19.3282,18.7832,19.0157,5188500.0],["2010-01-12",20.3745,20.7741,19.6842,19.706,23618800.0],["2010-01-13",19.7859,20.389,19.7641,20.2292,7752000.0],["2010-01-14",20.1202,20.1275,19.5534,19.8077,9251600.0],["2010-01-15",19.7859,19.8368,19.27,19.459,7727900.0],["2010-01-19",19.3645,19.9821,19.2555,19.9676,5322100.0],["2010-01-20",19.6842,19.9458,19.459,19.597,4622900.0],["2010-01-21",19.5898,19.7206,18.5434,18.5725,12520600.0],["2010-01-22",18.5652,18.7469,17.8241,17.8822,10500600.0],["2010-01-25",18.26,18.3908,17.6133,17.9185,7099300.0],["2010-01-26",17.7659,18.3836,17.6715,17.7369,6690400.0],["2010-01-27",17.7078,18.1583,17.4026,18.1365,7216500.0],["2010-01-28",18.369,18.369,17.4317,17.5988,6607000.0],["2010-01-29",17.7732,18.1292,17.3082,17.4317,6691400.0],["2010-02-01",17.6424,17.795,17.4607,17.7223,4371600.0],["2010-02-02",17.8023,18.5216,17.686,18.449,7337000.0],["2010-02-03",18.34,18.3472,17.6787,17.8604,6416700.0],["2010-02-04",17.686,17.7659,16.8358,16.8504,8083800.0],["2010-02-05",16.8359,17.2936,16.131,17.0974,9837100.0],["2010-02-08",17.3082,17.6569,16.9303,17.0466,10869100.0],["2010-02-09",16.9957,17.3082,15.9639,16.2327,20527700.0],["2010-02-10",16.2255,16.9158,15.6951,16.7632,17883100.0],["2010-02-11",16.8213,16.8431,16.4362,16.7414,7192400.0],["2010-02-12",16.5016,17.0756,16.2836,17.0393,5748700.0],["2010-02-16",17.3082,17.4389,17.0829,17.4026,5483200.0],["2010-02-17",17.4172,17.6569,17.2864,17.4971,6257500.0],["2010-02-18",17.4026,17.6933,17.2573,17.5407,5024000.0],["2010-02-19",17.4898,17.7514,17.2573,17.686,4674200.0],["2010-02-22",17.8822,18.0566,17.6279,18.0275,4964800.0],["2010-02-23",17.9258,17.9549,17.1846,17.33,7428900.0],["2010-02-24",17.3954,17.686,17.3154,17.6787,5243300.0],["2010-02-25",17.4093,17.7515,17.2637,17.7224,4502600.0],["2010-02-26",17.686,17.8316,17.5331,17.7443,4635100.0],["2010-03-01",17.8826,18.0646,17.7879,18.0646,4506700.0],["2010-03-02",18.2175,18.8947,17.9991,18.7272,14139300.0],["2010-03-03",18.7782,18.8583,18.3632,18.4651,6718400.0],["2010-03-04",18.5452,19.2369,18.3632,19.1859,8881900.0],["2010-03-05",19.368,19.7029,19.135,19.5573,7430400.0],["2010-03-08",19.732,19.9359,19.4408,19.6082,5341100.0],["2010-03-09",19.7612,19.783,19.2952,19.3534,6949500.0],["2010-03-10",19.3316,19.9869,19.2733,19.8485,8331100.0],["2010-03-11",19.7029,20.0378,19.6738,19.8704,5281900.0],["2010-03-12",20.0451,20.0888,19.4117,19.4772,5952800.0],["2010-03-15",19.317,19.5573,18.9966,19.5282,7240600.0],["2010-03-16",19.4918,19.8704,19.266,19.8485,7140600.0],["2010-03-17",20.5767,21.2028,20.533,20.8096,24458500.0],["2010-03-18",20.8679,20.9334,20.1398,20.2708,58662500.0],["2010-03-19",19.8485,20.3728,19.5937,19.8485,19144500.0],["2010-03-22",19.6665,20.249,19.5864,20.1179,14975100.0],["2010-03-23",20.198,20.3145,19.9286,20.2854,9217400.0],["2010-03-24",20.1543,20.6786,20.0378,20.4893,10372500.0],["2010-03-25",20.6422,20.8315,20.2199,20.2781,14156600.0],["2010-03-26",20.2563,20.7441,20.2053,20.3655,10766900.0],["2010-03-29",20.5038,20.5548,20.0742,20.5184,7574000.0],["2010-03-30",20.3946,20.5184,20.2854,20.4165,7775600.0],["2010-03-31",20.3946,20.8825,20.2781,20.6931,21737100.0],["2010-04-01",21.0499,21.2975,20.9043,21.0281,9081800.0],["2010-04-05",21.312,21.4649,21.079,21.363,5124000.0],["2010-04-06",21.3193,21.4213,21.0718,21.1373,6285200.0],["2010-04-07",20.9334,21.1373,20.5402,20.7514,9842000.0],["2010-04-08",20.6349,20.8606,20.431,20.7878,6022100.0],["2010-04-09",20.9043,20.9917,20.2854,20.3873,7789200.0],["2010-04-12",20.4747,20.5694,20.0597,20.3072,10101500.0],["2010-04-13",20.1762,20.4019,20.1252,20.3582,8393400.0],["2010-04-14",20.4893,20.5184,20.3072,20.4966,14868900.0],["2010-04-15",20.3873,20.4965,20.0815,20.2199,9789200.0],["2010-04-16",20.1107,20.3728,19.4335,19.6738,10674600.0],["2010-04-19",19.499,20.1252,19.3461,20.0961,8310000.0],["2010-04-20",20.2417,20.9553,20.1762,20.948,12644100.0],["2010-04-21",20.9625,20.9625,20.533,20.9334,7410900.0],["2010-04-22",20.6713,21.0426,20.5402,21.0135,7753500.0],["2010-04-23",21.0354,21.5523,20.8024,21.5232,7176200.0],["2010-04-26",21.6543,22.1785,21.4213,21.5669,11693400.0],["2010-04-27",21.4067,21.5451,20.6131,20.715,11884700.0],["2010-04-28",20.9407,21.3485,20.7587,21.0572,7677300.0],["2010-04-29",21.3339,21.7344,21.0135,21.5815,9588600.0],["2010-04-30",21.465,21.465,20.664,20.8024,8607300.0],["2010-05-03",21.0208,21.2684,20.8752,21.1082,7020200.0],["2010-05-04",20.7514,20.7805,19.9941,20.1398,8313800.0],["2010-05-05",19.2296,20.7077,19.2296,19.8631,9526700.0],["2010-05-06",19.8121,20.431,17.4749,18.9748,19249300.0],["2010-05-07",18.6544,19.3607,18.1156,18.4214,18399400.0],["2010-05-10",19.1787,20.0742,18.385,19.6738,11714600.0],["2010-05-11",19.368,19.9723,19.2369,19.4699,5808700.0],["2010-05-12",19.7175,19.9505,19.4845,19.8995,4782900.0],["2010-05-13",19.783,19.9505,19.499,19.5063,4796400.0],["2010-05-14",19.2224,19.3898,18.7855,19.084,7048900.0],["2010-05-17",19.0767,19.3316,18.3268,18.902,7060700.0],["2010-05-18",19.2442,19.3898,18.3268,18.3777,10556600.0],["2010-05-19",18.2394,19.0767,18.0501,18.5088,9097500.0],["2010-05-20",17.9117,18.1302,17.1035,17.2127,11355100.0],["2010-05-21",16.7904,17.8171,16.7686,17.7006,13040800.0],["2010-05-24",17.7952,18.0137,17.3511,17.4239,9077000.0],["2010-05-25",16.6885,17.7079,16.4846,17.6132,11724600.0],["2010-05-26",17.9481,18.2685,17.3292,17.3584,15621500.0],["2010-05-27",17.9494,18.6279,17.8034,18.6206,7638700.0],["2010-05-28",18.5769,18.6717,18.1172,18.2923,6904800.0],["2010-06-01",18.0369,18.482,17.8034,17.8253,6615400.0],["2010-06-02",18.0004,18.6425,17.8837,18.5988,7450100.0],["2010-06-03",18.7885,18.8979,18.1902,18.3434,6728200.0],["2010-06-04",17.891,18.0004,17.1176,17.1978,9800200.0],["2010-06-07",17.3657,17.4386,16.2493,16.2639,11437100.0],["2010-06-08",16.439,16.6506,15.9355,16.5995,8989700.0],["2010-06-09",16.7965,17.3511,16.5047,16.5922,8142300.0],["2010-06-10",16.9716,17.4751,16.9571,17.4386,6569800.0],["2010-06-11",17.103,17.5408,16.8914,17.5189,6907800.0],["2010-06-14",17.9786,18.6352,17.964,18.1537,11222400.0],["2010-06-15",18.3288,18.6644,18.1537,18.6206,7187200.0],["2010-06-16",18.4236,18.6061,18.1318,18.2485,5487900.0],["2010-06-17",18.3361,18.4674,17.8837,18.1975,4720000.0],["2010-06-18",18.2266,18.4601,18.1391,18.3288,5745100.0],["2010-06-21",18.6863,18.825,17.9567,18.0807,5588800.0],["2010-06-22",18.1026,18.358,17.8253,17.8764,6172900.0],["2010-06-23",17.9494,18.1683,17.7086,17.9713,5257100.0],["2010-06-24",17.8545,17.8545,17.227,17.3,6175700.0],["2010-06-25",17.4897,17.6356,17.2416,17.5627,7974000.0],["2010-06-28",17.7086,17.7378,17.2051,17.2343,3771000.0],["2010-06-29",16.8622,16.9425,16.0523,16.169,7307100.0],["2010-06-30",16.1107,16.4828,15.9939,16.1471,10378200.0],["2010-07-01",16.0158,16.3368,15.2862,15.9428,9698200.0],["2010-07-02",16.1617,16.3223,15.578,15.8407,5126700.0],["2010-07-06",16.1763,16.636,15.5926,15.7896,8209300.0],["2010-07-07",15.7896,16.3733,15.6218,16.3514,10921900.0],["2010-07-08",16.5485,16.6652,16.1763,16.5412,5789600.0],["2010-07-09",16.5193,17.1905,16.439,17.1687,6380600.0],["2010-07-12",17.1614,17.1614,16.6506,16.8914,5775500.0],["2010-07-13",17.2635,17.5627,17.0811,17.4678,5948100.0],["2010-07-14",17.2781,17.2781,16.7819,16.9571,7346200.0],["2010-07-15",16.9935,17.0373,16.242,16.6214,7644600.0],["2010-07-16",16.3369,16.4901,15.8042,15.8845,6427800.0],["2010-07-19",16.0523,16.0961,15.5707,15.9647,4991700.0],["2010-07-20",15.5707,16.1909,15.4759,16.169,4849000.0],["2010-07-21",16.4536,16.6141,15.8334,15.8699,5861100.0],["2010-07-22",16.1763,16.8403,16.045,16.8111,6716600.0],["2010-07-23",16.7017,17.2708,16.512,17.0957,6442500.0],["2010-07-26",17.1176,17.3511,16.8914,17.0738,5800900.0],["2010-07-27",17.3219,17.3948,16.8184,16.9935,5744100.0],["2010-07-28",16.8914,16.9133,16.5995,16.6433,3853800.0],["2010-07-29",16.8476,17.2051,16.636,17.0008,6809100.0],["2010-07-30",16.7528,17.2124,16.636,17.0811,6746100.0],["2010-08-02",17.4094,17.7086,17.1905,17.5991,7716300.0],["2010-08-03",17.5991,17.5991,17.0811,17.103,5026300.0],["2010-08-04",17.2416,17.497,17.0008,17.3948,6377200.0],["2010-08-05",16.7455,16.8403,16.3077,16.5484,13593900.0],["2010-08-06",16.2712,16.5484,16.0961,16.4244,6577300.0],["2010-08-09",16.4901,16.7892,16.3879,16.6725,5366300.0],["2010-08-10",16.4244,16.5557,16.1398,16.4609,5679900.0],["2010-08-11",16.045,16.045,15.1402,15.2205,10719200.0],["2010-08-12",14.9578,15.3153,14.8776,15.0819,6202700.0],["2010-08-13",15.0527,15.4686,14.9651,15.2351,4854300.0],["2010-08-16",15.0235,15.0819,14.7462,14.8411,5294100.0],["2010-08-17",15.1767,15.5342,15.1183,15.3372,5395000.0],["2010-08-18",15.3737,15.5269,15.111,15.4686,4646800.0],["2010-08-19",15.381,15.3956,14.8484,14.8557,5711500.0],["2010-08-20",14.717,14.7754,14.4325,14.6878,7020700.0],["2010-08-23",14.5346,14.9286,14.3814,14.6514,6229900.0],["2010-08-24",14.4252,14.4908,14.0239,14.0749,7913200.0],["2010-08-25",13.9801,14.3303,13.7612,14.2355,8909600.0],["2010-08-26",14.3449,14.5711,13.929,13.929,6179500.0],["2010-08-27",14.0312,14.8848,13.7247,14.8265,7797800.0],["2010-08-30",14.768,14.768,14.3071,14.3291,4905400.0],["2010-08-31",14.1901,14.8777,14.0073,14.7533,8848200.0],["2010-09-01",14.9947,15.6896,14.9362,15.6823,9721600.0],["2010-09-02",15.5506,15.9383,15.4336,15.9237,6779800.0],["2010-09-03",16.1504,16.4722,16.0261,16.4649,6391900.0],["2010-09-07",16.2309,16.2528,15.7335,15.8139,7404400.0],["2010-09-08",15.8725,16.3259,15.8725,16.2382,5401900.0],["2010-09-09",16.6039,16.6624,16.1211,16.3333,4515000.0],["2010-09-10",16.3113,16.816,16.2235,16.7868,10852000.0],["2010-09-13",16.9769,17.2988,16.9769,17.1598,6379400.0],["2010-09-14",17.0062,17.1525,16.7648,16.8965,5140100.0],["2010-09-15",16.7429,16.8892,16.4503,16.8014,6340200.0],["2010-09-16",16.7941,16.7941,16.5088,16.6112,4097900.0],["2010-09-17",16.7136,16.8453,16.3771,16.4576,5426500.0],["2010-09-20",16.1431,16.8453,16.1285,16.7721,9844900.0],["2010-09-21",17.072,17.3573,16.8892,16.9404,11659500.0],["2010-09-22",16.3479,16.6039,16.1943,16.326,21619400.0],["2010-09-23",16.1358,16.443,15.9822,15.9822,6954000.0],["2010-09-24",16.3113,16.6039,16.2674,16.5966,7882300.0],["2010-09-27",16.5966,16.6332,16.3845,16.4576,5824800.0],["2010-09-28",16.5015,17.1891,16.3845,17.1452,14537900.0],["2010-09-29",17.1232,17.2329,16.955,17.072,6626100.0],["2010-09-30",17.2037,17.3061,16.7209,16.7868,6678200.0],["2010-10-01",16.9404,17.1598,16.7502,17.1305,7804600.0],["2010-10-04",17.0062,17.1232,16.7648,17.0062,6113100.0],["2010-10-05",17.2695,17.4816,16.9477,17.3866,8568700.0],["2010-10-06",17.3865,17.5182,17.1891,17.3646,5522800.0],["2010-10-07",17.4231,17.4816,16.9916,17.1086,5231800.0],["2010-10-08",17.2037,17.6279,17.1671,17.489,5367200.0],["2010-10-11",17.5255,17.6499,17.4085,17.5767,3917100.0],["2010-10-12",17.5182,17.8693,17.2988,17.84,7015800.0],["2010-10-13",17.9863,18.3009,17.862,17.9278,9346300.0],["2010-10-14",17.8986,18.1473,17.6133,17.8035,6004000.0],["2010-10-15",17.9351,17.9498,17.3134,17.3573,6934100.0],["2010-10-18",17.3792,17.8693,17.3719,17.745,4201600.0],["2010-10-19",17.489,17.6718,17.1086,17.211,6636000.0],["2010-10-20",17.2403,17.4524,17.1305,17.3646,4775200.0],["2010-10-21",17.5914,17.9571,17.5328,17.7011,5774200.0],["2010-10-22",17.745,17.7889,17.4524,17.5182,3408500.0],["2010-10-25",17.8474,18.1619,17.8474,17.9717,6891500.0],["2010-10-26",17.9717,18.3301,17.8181,18.2789,6333200.0],["2010-10-27",18.0887,18.2423,17.7742,17.9498,5715700.0],["2010-10-28",18.1326,18.2789,17.5182,17.584,4699700.0],["2010-10-29",17.4816,17.745,17.4597,17.5182,6044100.0],["2010-11-01",17.6791,17.723,17.0501,17.3427,6998300.0],["2010-11-02",17.5694,17.5767,17.1305,17.1305,6853700.0],["2010-11-03",18.1034,18.8494,17.7157,18.7032,21326300.0],["2010-11-04",19.025,19.2517,18.7105,19.2005,9091900.0],["2010-11-05",19.2956,19.5882,19.1274,19.3249,8528600.0],["2010-11-08",19.3249,19.4346,19.025,19.1932,4523600.0],["2010-11-09",19.3395,19.3761,18.5715,18.5934,6265700.0],["2010-11-10",18.5642,19.0177,18.3813,18.9884,6278200.0],["2010-11-11",18.7032,18.8275,18.3886,18.5422,6180300.0],["2010-11-12",18.3374,18.4837,17.7523,17.8474,11425300.0],["2010-11-15",18.0229,18.1399,17.6279,17.6572,5463600.0],["2010-11-16",17.5914,17.8986,17.0793,17.2768,8881800.0],["2010-11-17",17.5694,17.5694,17.1232,17.3207,6351500.0],["2010-11-18",17.5694,17.7011,17.2622,17.3792,7081600.0],["2010-11-19",17.3061,17.3353,17.0281,17.2403,6228300.0],["2010-11-22",17.1452,17.1744,16.7941,16.9623,5963600.0],["2010-11-23",16.6917,16.7356,16.4722,16.5234,6363300.0],["2010-11-24",16.6478,16.9184,16.6039,16.8745,3862800.0],["2010-11-26",16.6478,16.7795,16.56,16.6551,1632200.0],["2010-11-29",16.5305,16.6551,16.3839,16.5818,5797800.0],["2010-11-30",16.3619,16.5231,16.3032,16.3179,5317700.0],["2010-12-01",16.6478,17.0949,16.5158,17.0509,7804000.0],["2010-12-02",17.1169,17.6667,17.0583,17.6081,8299400.0],["2010-12-03",17.3808,17.6154,17.1976,17.5494,5321900.0],["2010-12-06",17.4395,17.7474,17.3955,17.5861,4748400.0],["2010-12-07",17.8353,18.0113,17.6154,17.7034,6793800.0],["2010-12-08",17.74,18.5391,17.6374,18.3265,12897500.0],["2010-12-09",18.4731,18.5464,18.1285,18.5171,5516200.0],["2010-12-10",18.5537,18.9056,18.2605,18.8689,5869400.0],["2010-12-13",19.1108,19.1622,18.7297,18.7516,5465000.0],["2010-12-14",18.8616,19.1108,18.737,18.825,4861000.0],["2010-12-15",18.8469,19.1622,18.6197,18.649,4635700.0],["2010-12-16",18.7956,19.0082,18.7003,18.9422,4973700.0],["2010-12-17",18.9862,19.2648,18.9276,19.1842,6380400.0],["2010-12-20",19.3308,19.4774,19.2061,19.4334,4210700.0],["2010-12-21",19.5067,19.9319,19.4261,19.8732,6506700.0],["2010-12-22",19.9026,20.1445,19.7706,20.1078,15014400.0],["2010-12-23",20.1005,20.1371,19.4334,19.5727,4428300.0],["2010-12-27",19.4261,19.8586,19.2501,19.7266,2584400.0],["2010-12-28",19.8219,19.8219,19.3454,19.5214,3275700.0],["2010-12-29",19.5947,19.646,19.4187,19.4407,2035900.0],["2010-12-30",19.4041,19.5947,19.2575,19.2868,2117300.0],["2010-12-31",19.2061,19.47,19.1695,19.4187,1650800.0],["2011-01-03",19.7413,20.4523,19.69,20.357,6507800.0],["2011-01-04",20.4597,20.6063,20.2031,20.4817,7489000.0],["2011-01-05",20.3131,20.8629,20.2911,20.7749,7278100.0],["2011-01-06",20.7016,20.9288,20.401,20.401,9645400.0],["2011-01-07",20.4817,20.6796,20.0858,20.3497,8148600.0],["2011-01-10",20.2324,20.3351,19.8806,20.2178,4234900.0],["2011-01-11",20.3937,20.7749,20.3204,20.4743,5602600.0],["2011-01-12",20.7236,20.8482,20.5696,20.6429,4170300.0],["2011-01-13",20.6283,20.8335,20.445,20.7309,5816300.0],["2011-01-14",20.6356,20.8995,20.5257,20.8775,3440800.0],["2011-01-18",20.8775,20.9948,20.7529,20.8629,2498900.0],["2011-01-19",20.7822,20.9068,19.9905,20.1591,4603400.0],["2011-01-20",20.1738,20.3424,19.8073,20.0858,4974300.0],["2011-01-21",20.3351,20.5696,20.1151,20.4304,4990900.0],["2011-01-24",20.4817,20.555,20.1445,20.3131,5075800.0],["2011-01-25",20.2471,20.5183,20.0858,20.4157,4369600.0],["2011-01-26",20.4817,20.7456,20.445,20.5843,3708700.0],["2011-01-27",20.6136,21.0535,20.489,21.0168,4777900.0],["2011-01-28",20.9362,21.1268,20.2837,20.2984,5365300.0],["2011-01-31",20.4963,20.577,20.2837,20.3644,4126000.0],["2011-02-01",20.6576,21.2001,20.6503,21.0754,5598500.0],["2011-02-02",21.0021,21.0974,20.4523,20.4743,6185900.0],["2011-02-03",21.0608,21.1854,20.4157,21.0461,10282200.0],["2011-02-04",21.0388,21.5446,20.8922,21.4273,7867200.0],["2011-02-07",21.5519,21.9405,21.5226,21.8158,6349400.0],["2011-02-08",21.9551,22.1237,21.7352,22.0944,5691600.0],["2011-02-09",21.9258,21.9331,21.5739,21.5813,6381000.0],["2011-02-10",21.4786,21.5813,21.2147,21.442,5104600.0],["2011-02-11",21.3393,21.9111,21.2221,21.8085,4843200.0],["2011-02-14",21.8232,21.9038,21.3833,21.42,5570900.0],["2011-02-15",21.4346,21.6985,21.3174,21.4713,4648600.0],["2011-02-16",21.5593,22.1677,21.5593,22.1384,5458600.0],["2011-02-17",21.9771,22.6222,21.9624,22.5709,5102000.0],["2011-02-18",22.6002,22.7835,22.4023,22.5782,5588700.0],["2011-02-22",22.219,22.351,21.5446,21.6106,5851700.0],["2011-02-23",21.6106,21.8452,21.0168,21.42,5186600.0],["2011-02-24",21.3833,21.5813,20.8189,21.0461,7118400.0],["2011-02-25",21.333,21.664,21.2668,21.642,3926800.0],["2011-02-28",21.745,21.9215,21.5611,21.7744,3415200.0],["2011-03-01",21.9362,22.1349,21.2227,21.2668,4664800.0],["2011-03-02",21.0756,21.1197,20.4209,20.5459,9205800.0],["2011-03-03",20.9726,21.4139,20.8549,21.3036,6091100.0],["2011-03-04",21.23,21.333,20.7372,21.0461,5546300.0],["2011-03-07",21.1638,21.3036,20.4356,20.4576,5812000.0],["2011-03-08",20.6048,21.0314,20.4871,20.9431,4728800.0],["2011-03-09",20.899,20.9799,20.7077,20.7666,4598700.0],["2011-03-10",20.4797,20.5606,20.0825,20.1781,4784400.0],["2011-03-11",19.9574,20.3988,19.7146,20.3031,6196000.0],["2011-03-14",20.0163,20.0678,19.0379,19.7294,8276200.0],["2011-03-15",18.7436,19.0158,17.78,18.8319,13064300.0],["2011-03-16",18.854,18.9937,17.7505,18.2066,15719100.0],["2011-03-17",18.6921,18.8025,18.2655,18.5303,9871900.0],["2011-03-18",18.9275,19.0526,18.7069,18.751,8226400.0],["2011-03-21",19.2806,19.5896,18.9864,19.4866,6080500.0],["2011-03-22",19.3763,19.7514,19.3101,19.4425,4172400.0],["2011-03-23",19.3174,19.4645,19.0011,19.3763,3342500.0],["2011-03-24",19.5528,19.6411,19.1703,19.5822,3403800.0],["2011-03-25",19.6117,19.8029,19.4572,19.6558,2504900.0],["2011-03-28",19.6926,20.1045,19.5528,19.5528,5021300.0],["2011-03-29",19.5307,19.7294,19.3321,19.6779,3457500.0],["2011-03-30",19.825,19.928,19.6632,19.722,4603900.0],["2011-03-31",19.619,19.8765,19.4645,19.8103,3746800.0],["2011-04-01",19.9574,20.4576,19.7956,20.4135,7410800.0],["2011-04-04",20.4429,20.5753,20.0604,20.2811,4142600.0],["2011-04-05",20.1781,20.2516,20.0015,20.053,3238900.0],["2011-04-06",20.1707,20.5974,20.1413,20.5753,3938600.0],["2011-04-07",20.5606,20.671,20.1045,20.1634,5096100.0],["2011-04-08",20.3105,20.4797,19.8618,19.9868,3097400.0],["2011-04-11",20.031,20.3252,19.9868,20.0825,2583400.0],["2011-04-12",19.8986,20.0089,19.5307,19.6632,4003900.0],["2011-04-13",19.8765,19.9206,19.413,19.5087,2891200.0],["2011-04-14",19.3836,19.5087,19.082,19.413,3860200.0],["2011-04-15",19.5234,19.7809,19.4057,19.7146,3660900.0],["2011-04-18",19.4057,19.7956,19.2512,19.6779,7660700.0],["2011-04-19",19.7441,19.825,19.3983,19.4572,3686300.0],["2011-04-20",19.8397,20.1413,19.7441,19.9942,4136600.0],["2011-04-21",20.0972,20.3988,19.9574,20.259,3970700.0],["2011-04-25",20.1045,20.1634,19.8838,19.9795,2905500.0],["2011-04-26",20.1266,20.3031,20.0677,20.2369,3800000.0],["2011-04-27",20.3841,20.6489,20.2149,20.5974,3652500.0],["2011-04-28",20.6048,21.4066,20.6048,21.2815,6588800.0],["2011-04-29",21.2447,21.333,20.9137,21.3109,3972900.0],["2011-05-02",21.5022,21.5316,21.1197,21.2006,4281000.0],["2011-05-03",21.2006,21.767,20.7813,21.0241,7780500.0],["2011-05-04",21.0314,21.0608,20.4429,20.6342,4746500.0],["2011-05-05",20.4503,20.4944,19.9059,19.9353,6384800.0],["2011-05-06",20.2737,20.5753,20.0457,20.2149,4063800.0],["2011-05-09",20.1707,20.2517,19.7882,19.8176,4393300.0],["2011-05-10",19.95,20.4429,19.8397,20.3031,4264800.0],["2011-05-11",20.2884,20.7077,20.0604,20.2737,4179100.0],["2011-05-12",20.4429,20.6342,20.0825,20.5606,5065500.0],["2011-05-13",20.6268,20.6636,20.2664,20.2811,3964000.0],["2011-05-16",20.156,20.6415,20.156,20.3399,3294000.0],["2011-05-17",20.2075,20.2517,19.8103,20.156,4097300.0],["2011-05-18",20.156,20.2958,20.0457,20.2517,3441100.0],["2011-05-19",20.2737,20.3105,19.9721,20.2222,3259900.0],["2011-05-20",20.0678,20.1634,19.8103,19.928,4583300.0],["2011-05-23",19.6999,19.7809,19.4719,19.5234,3383700.0],["2011-05-24",19.6264,19.6999,19.2953,19.4278,3063600.0],["2011-05-25",19.3101,19.5749,19.2071,19.4057,3541300.0],["2011-05-26",19.2439,19.5602,19.1924,19.4057,2881700.0],["2011-05-27",19.5534,19.7232,19.4648,19.5903,2481200.0],["2011-05-31",19.8561,19.8857,19.5238,19.6789,3413400.0],["2011-06-01",19.5312,19.5829,18.8962,18.9331,5344400.0],["2011-06-02",18.9774,19.2137,18.8519,19.0808,2954500.0],["2011-06-03",18.6968,19.066,18.6525,18.778,3708700.0],["2011-06-06",18.7263,18.8666,18.335,18.3941,4017600.0],["2011-06-07",18.5196,18.6156,18.2685,18.2833,3024900.0],["2011-06-08",18.2242,18.2685,17.9879,18.0322,3585000.0],["2011-06-09",18.0987,18.335,17.9067,18.2021,2789900.0],["2011-06-10",18.047,18.1356,17.6925,17.9141,3446800.0],["2011-06-13",18.0322,18.2538,17.8329,18.0765,3892100.0],["2011-06-14",18.3276,18.6156,18.2759,18.4679,4027300.0],["2011-06-15",18.2095,18.2095,17.4932,17.5818,5913600.0],["2011-06-16",17.5523,17.951,17.5449,17.8033,4014600.0],["2011-06-17",18.047,18.3497,17.8845,18.047,5575800.0],["2011-06-20",17.9879,18.1873,17.8698,17.9215,3745900.0],["2011-06-21",18.0544,18.4753,18.0322,18.3941,5428300.0],["2011-06-22",18.2833,18.5048,18.1725,18.1799,3756700.0],["2011-06-23",17.8402,18.0765,17.5744,17.9805,5005400.0],["2011-06-24",18.0175,18.2538,17.6778,18.2538,7974600.0],["2011-06-27",18.2537,18.394,18.0913,18.2759,6943200.0],["2011-06-28",18.4162,18.8223,18.4162,18.7559,4321400.0],["2011-06-29",18.9257,19.258,18.874,19.2063,7042800.0],["2011-06-30",19.2875,19.5386,19.1251,19.4721,4584500.0],["2011-07-01",19.4943,20.026,19.4352,19.9743,4612600.0],["2011-07-05",19.8857,19.9595,19.3983,19.5755,4253100.0],["2011-07-06",19.45,19.6051,19.2506,19.5755,4406100.0],["2011-07-07",19.8487,19.9743,19.7011,19.9595,4085900.0],["2011-07-08",19.5755,19.6863,19.2358,19.3983,4267200.0],["2011-07-11",19.0808,19.1325,18.4753,18.5344,5065500.0],["2011-07-12",18.4457,19.0734,18.3719,18.874,6906100.0],["2011-07-13",19.0069,19.2654,18.7928,18.9036,4890600.0],["2011-07-14",18.6303,18.9848,18.3719,18.3719,8286600.0],["2011-07-15",18.5048,18.5122,17.8476,18.0027,7655300.0],["2011-07-18",17.9289,17.9289,17.2421,17.3307,8251600.0],["2011-07-19",17.5301,17.6482,17.3529,17.5301,4909200.0],["2011-07-20",17.5966,17.8476,17.5449,17.6482,4847400.0],["2011-07-21",17.8107,18.0839,17.7812,17.8476,7460200.0],["2011-07-22",17.8993,17.9436,17.5449,17.6261,4855500.0],["2011-07-25",17.3455,17.6187,17.2643,17.4858,5551400.0],["2011-07-26",17.5153,17.6926,17.3898,17.4341,4904900.0],["2011-07-27",17.316,17.4415,17.0354,17.0427,5398600.0],["2011-07-28",17.028,17.4784,17.028,17.2643,6100800.0],["2011-07-29",17.0649,17.4267,17.0206,17.2938,5588200.0],["2011-08-01",17.5596,17.5818,16.8655,16.9837,5390700.0],["2011-08-02",16.7474,16.9246,16.1345,16.1714,7856700.0],["2011-08-03",16.3486,16.5332,15.9277,16.4963,9120900.0],["2011-08-04",16.1714,16.3855,15.3813,15.4625,10891900.0],["2011-08-05",15.6693,15.8096,14.6798,15.1893,12050100.0],["2011-08-08",14.6724,14.9973,12.7747,13.0257,18435400.0],["2011-08-09",13.454,15.0712,13.2768,15.049,16656600.0],["2011-08-10",14.5173,14.5986,13.3654,13.4023,15987100.0],["2011-08-11",13.6977,15.1376,13.4688,14.9087,10709000.0],["2011-08-12",15.2115,15.3518,14.5247,14.6724,7037500.0],["2011-08-15",14.9161,15.3591,14.8866,15.2853,5300000.0],["2011-08-16",15.0121,15.3222,14.7389,14.953,5366400.0],["2011-08-17",15.0121,15.241,14.6872,14.9161,4391300.0],["2011-08-18",14.222,14.2811,13.3654,13.4762,11901600.0],["2011-08-19",13.2694,13.9192,13.0774,13.0848,7388200.0],["2011-08-22",13.5426,13.55,12.5236,12.5827,10742700.0],["2011-08-23",12.6713,12.7747,12.0067,12.4498,18482800.0],["2011-08-24",12.4498,12.915,12.2504,12.8928,13081500.0],["2011-08-25",13.2546,13.3506,12.3316,12.5162,10344600.0],["2011-08-26",12.5015,12.8411,12.1322,12.6934,9471900.0],["2011-08-29",13.1143,14.3401,13.0848,14.3401,11647300.0],["2011-08-30",14.0358,14.4366,13.8057,14.2956,12715200.0],["2011-08-31",14.3995,14.5554,13.969,14.2065,7474400.0],["2011-09-01",14.2139,14.2585,13.5237,13.583,7885300.0],["2011-09-02",13.108,13.3826,12.7517,12.7888,8010300.0],["2011-09-06",12.2247,12.4771,12.0985,12.4029,9798900.0],["2011-09-07",12.7963,13.3233,12.6255,13.2342,7266400.0],["2011-09-08",13.0189,13.2342,12.7666,12.8408,5874900.0],["2011-09-09",12.5959,12.7072,12.2322,12.3509,9704600.0],["2011-09-12",12.0837,12.8111,12.0689,12.7517,8935000.0],["2011-09-13",12.774,13.0561,12.5291,12.8779,7210300.0],["2011-09-14",13.4123,13.7909,13.0412,13.494,11989000.0],["2011-09-15",13.7834,14.0803,13.6053,14.0432,8883600.0],["2011-09-16",14.2362,14.3624,13.8428,14.0581,7739100.0],["2011-09-19",13.635,13.7463,13.2639,13.5979,6035300.0],["2011-09-20",13.6944,13.8131,13.2936,13.3084,5477900.0],["2011-09-21",13.4197,13.5385,12.2841,12.299,10691200.0],["2011-09-22",11.8017,12.054,11.4899,11.8685,21078100.0],["2011-09-23",11.772,12.0614,11.7423,11.9278,8238900.0],["2011-09-26",12.1728,12.4251,11.861,12.3064,10584500.0],["2011-09-27",12.6849,12.9892,12.2173,12.299,11032300.0],["2011-09-28",12.3435,12.5216,11.7274,11.7423,12085100.0],["2011-09-29",12.1431,12.722,12.1208,12.6998,11006900.0],["2011-09-30",12.3806,12.4994,11.9798,11.9798,9855900.0],["2011-10-03",11.7423,12.1654,11.052,11.0743,9524500.0],["2011-10-04",10.8516,11.8091,10.807,11.7868,13400000.0],["2011-10-05",11.8388,12.6627,11.5864,12.581,11865600.0],["2011-10-06",12.4326,13.6202,12.1802,13.108,14413700.0],["2011-10-07",13.1748,13.3529,12.4994,12.5884,9891900.0],["2011-10-10",12.967,13.4197,12.9596,13.2045,6368100.0],["2011-10-11",13.0264,13.5608,12.8556,13.2861,11073100.0],["2011-10-12",13.4865,14.162,13.4643,13.6944,9935200.0],["2011-10-13",13.5237,13.583,13.0635,13.3307,7152700.0],["2011-10-14",13.7612,14.0135,13.3826,13.7092,6548700.0],["2011-10-17",13.5608,13.5756,13.1377,13.1822,5778700.0],["2011-10-18",13.3158,14.0952,13.0041,13.9245,10496200.0],["2011-10-19",13.828,14.4366,13.5088,13.6276,8791900.0],["2011-10-20",13.583,13.9987,13.3233,13.9467,7259600.0],["2011-10-21",14.1843,14.548,13.917,14.2436,8080600.0],["2011-10-24",14.2882,14.444,14.1397,14.2436,10859400.0],["2011-10-25",14.0729,14.1174,13.2564,13.3232,12992700.0],["2011-10-26",13.6201,13.8428,13.1154,13.7612,12137400.0],["2011-10-27",14.4069,15.1937,14.3772,15.0453,12776800.0],["2011-10-28",14.882,15.3793,14.778,15.0378,6612700.0],["2011-10-31",14.7187,14.7335,14.2733,14.2882,9295000.0],["2011-11-01",13.3455,13.9171,13.2119,13.5162,13862000.0],["2011-11-02",13.9245,14.355,13.7612,14.0952,7992700.0],["2011-11-03",13.6573,13.6944,12.6775,13.2861,17148800.0],["2011-11-04",13.249,13.3752,12.9892,13.2342,5979200.0],["2011-11-07",13.1154,13.3307,12.915,13.2639,6458800.0],["2011-11-08",13.4049,13.5237,12.9892,13.3232,8679100.0],["2011-11-09",12.8556,13.1154,12.6181,12.6478,9851800.0],["2011-11-10",12.9373,12.9595,12.44,12.6923,7074600.0],["2011-11-11",12.9521,13.2119,12.915,13.056,9660400.0],["2011-11-14",12.915,13.0486,12.774,13.0115,6979500.0],["2011-11-15",12.9076,13.3307,12.8111,13.1377,8819400.0],["2011-11-16",12.8928,13.3752,12.826,13.056,9901800.0],["2011-11-17",13.0709,13.0932,12.6181,12.774,10667400.0],["2011-11-18",12.8631,13.0412,12.6107,12.8185,6612100.0],["2011-11-21",12.5365,12.5365,12.0986,12.3583,6538100.0],["2011-11-22",12.2841,12.4326,12.0763,12.1431,5871700.0],["2011-11-23",11.9427,11.9724,11.5048,11.6235,7468100.0],["2011-11-25",11.5419,11.8462,11.4528,11.4751,3225800.0],["2011-11-28",11.9353,12.2396,11.9353,12.2025,6853300.0],["2011-11-29",12.2323,12.4862,12.0606,12.2398,6724600.0],["2011-11-30",12.785,13.2704,12.7028,13.2629,8787200.0],["2011-12-01",13.0986,13.4123,12.9717,13.3451,5670800.0],["2011-12-02",13.4944,13.7408,13.3674,13.3749,6469400.0],["2011-12-05",13.7408,14.1142,13.6363,13.8155,6034100.0],["2011-12-06",13.7334,13.9649,13.599,13.8305,5249400.0],["2011-12-07",13.6811,14.0545,13.472,13.9873,6002600.0],["2011-12-08",13.823,13.8305,12.7551,12.8447,14289800.0],["2011-12-09",12.785,13.1359,12.785,13.0613,8006400.0],["2011-12-12",12.785,12.785,12.2174,12.3369,9162900.0],["2011-12-13",12.419,12.7476,11.8291,12.0382,10726200.0],["2011-12-14",11.9486,12.3668,11.8813,12.1128,7614400.0],["2011-12-15",12.4414,12.4937,11.9187,11.9262,7179400.0],["2011-12-16",12.0232,12.1278,11.6125,11.6947,13341700.0],["2011-12-19",11.7245,11.8515,11.1644,11.1719,10824800.0],["2011-12-20",11.4781,11.9486,11.4407,11.8813,8623000.0],["2011-12-21",11.8739,12.2473,11.7843,12.1427,7362800.0],["2011-12-22",12.195,12.4564,12.1353,12.4116,4477500.0],["2011-12-23",12.5012,12.6207,12.2846,12.546,3276300.0],["2011-12-27",12.4788,12.5833,12.195,12.2099,4843100.0],["2011-12-28",12.2174,12.2174,11.9262,12.0008,4535200.0],["2011-12-29",12.0158,12.2846,11.9784,12.2398,2942700.0],["2011-12-30",12.1726,12.2547,12.1203,12.1353,2858800.0],["2012-01-03",12.4564,12.658,12.4489,12.5535,6250100.0],["2012-01-04",12.4116,12.4489,12.2025,12.3668,7204200.0],["2012-01-05",12.2323,12.6057,12.068,12.4713,8702000.0],["2012-01-06",12.4638,12.5087,12.195,12.2249,11505100.0],["2012-01-09",12.5535,12.5983,12.2921,12.4638,11092200.0],["2012-01-10",12.6655,13.2778,12.6655,13.1808,9638900.0],["2012-01-11",13.0613,13.4421,12.9642,13.36,7735600.0],["2012-01-12",13.4496,13.6064,13.2405,13.599,5435800.0],["2012-01-13",13.36,13.36,12.9866,13.3077,6612200.0],["2012-01-17",13.5467,13.6064,13.0613,13.1808,5609600.0],["2012-01-18",13.0762,13.5541,12.8895,13.5243,7464200.0],["2012-01-19",13.6438,13.935,13.6139,13.696,6106300.0],["2012-01-20",13.7184,14.1366,13.6811,13.8379,8622600.0],["2012-01-23",13.8603,14.4652,13.8305,13.9126,7516900.0],["2012-01-24",13.7259,13.9873,13.6288,13.8902,4893100.0],["2012-01-25",13.8155,13.8603,13.4571,13.5915,8725400.0],["2012-01-26",13.6587,13.7334,13.0538,13.1135,13593100.0],["2012-01-27",12.882,13.1882,12.8074,13.121,7642900.0],["2012-01-30",12.9343,13.121,12.8223,13.0389,5483600.0],["2012-01-31",13.1434,13.2554,12.9866,13.0837,5194900.0],["2012-02-01",13.2256,13.7483,13.2106,13.599,7365500.0],["2012-02-02",13.7259,13.9947,13.6662,13.8305,5351300.0],["2012-02-03",14.0993,14.5548,14.0993,14.4652,7605900.0],["2012-02-06",14.3457,14.4428,14.1889,14.4354,8199200.0],["2012-02-07",14.3532,14.4876,14.1292,14.2785,9998000.0],["2012-02-08",14.4876,15.7721,14.4876,15.3688,30904200.0],["2012-02-09",15.4809,15.7572,15.0328,15.2493,11999600.0],["2012-02-10",15.0253,15.0925,14.8237,14.861,8124900.0],["2012-02-13",15.1149,15.1747,14.9208,15.1075,6349700.0],["2012-02-14",14.9805,15.0851,14.5623,14.7938,9682500.0],["2012-02-15",15.5257,15.6451,15.0627,15.1373,13894300.0],["2012-02-16",15.0776,15.8916,15.0328,15.8244,12799100.0],["2012-02-17",15.9887,16.2575,15.6078,16.1679,16535900.0],["2012-02-21",16.2949,16.2949,15.5406,15.6526,12863900.0],["2012-02-22",15.5779,15.6825,15.0104,15.0178,14165700.0],["2012-02-23",15.1075,15.5779,15.1075,15.3838,8027100.0],["2012-02-24",15.4659,15.4958,15.2195,15.2942,5228900.0],["2012-02-27",15.1,15.3688,14.9954,15.3016,5700800.0],["2012-02-28",15.3091,15.4435,15.1597,15.4062,7708600.0],["2012-02-29",15.4435,15.6302,15.2792,15.4659,8582100.0],["2012-03-01",15.5259,15.7361,15.3909,15.5034,7460400.0],["2012-03-02",15.4059,15.6385,15.2408,15.3233,5718000.0],["2012-03-05",15.2783,15.3308,15.0457,15.1057,5894500.0],["2012-03-06",14.9331,14.9856,14.4604,14.5204,9779900.0],["2012-03-07",14.618,14.7305,14.4829,14.6255,6139900.0],["2012-03-08",14.7755,14.9707,14.5129,14.9481,7963200.0],["2012-03-09",14.9106,15.2858,14.8881,15.0607,7009200.0],["2012-03-12",15.0382,15.1583,14.7605,15.0457,5087800.0],["2012-03-13",15.1658,15.6835,15.1207,15.6535,6565500.0],["2012-03-14",15.6085,15.8711,15.4734,15.6085,6322600.0],["2012-03-15",15.631,16.3814,15.5785,16.2764,10215500.0],["2012-03-16",16.2914,16.4114,16.1038,16.3814,8730700.0],["2012-03-19",16.3739,16.509,16.1863,16.2839,6779000.0],["2012-03-20",16.1338,16.3214,15.9162,16.2914,4593100.0],["2012-03-21",17.2069,17.477,16.4565,16.524,35275200.0],["2012-03-22",16.3214,16.4489,15.8561,15.9837,12812300.0],["2012-03-23",16.0888,16.1638,15.8861,16.0662,6924400.0],["2012-03-26",16.2689,16.539,16.1638,16.5165,6605300.0],["2012-03-27",16.614,16.614,16.1263,16.1338,5118900.0],["2012-03-28",16.0888,16.3139,15.631,16.0212,9473900.0],["2012-03-29",15.8036,15.8711,15.4959,15.7811,7398700.0],["2012-03-30",16.0062,16.0137,15.661,15.8186,4161300.0],["2012-04-02",15.9162,16.7866,15.8111,16.4715,13622500.0],["2012-04-03",16.3814,16.4715,15.9762,16.2538,8470500.0],["2012-04-04",15.9987,16.0587,15.6085,15.9087,7510900.0],["2012-04-05",15.7736,15.9011,15.5334,15.7886,8599800.0],["2012-04-09",15.3534,15.4809,15.2333,15.3083,4523600.0],["2012-04-10",15.2858,15.3534,14.8056,14.8581,6841300.0],["2012-04-11",15.0907,15.2483,14.8881,14.9707,4776000.0],["2012-04-12",15.0907,15.4734,15.0082,15.4359,4237500.0],["2012-04-13",15.3383,15.3834,15.0307,15.1207,5246300.0],["2012-04-16",15.3008,15.3008,14.8431,15.0832,5225000.0],["2012-04-17",15.2558,15.5184,15.1658,15.4134,4037300.0],["2012-04-18",15.2258,15.2633,14.9932,15.0532,5645900.0],["2012-04-19",15.0832,15.1582,14.8731,15.0607,5055600.0],["2012-04-20",15.1883,15.2558,14.9932,15.0382,5135800.0],["2012-04-23",14.7455,15.1357,14.693,15.1132,5010000.0],["2012-04-24",15.1507,15.4359,15.0982,15.2858,4030000.0],["2012-04-25",15.4734,15.6385,15.2333,15.571,4732900.0],["2012-04-26",15.4809,15.6535,15.3834,15.5935,5224200.0],["2012-04-27",15.676,15.7135,15.3834,15.586,3962100.0],["2012-04-30",15.5034,15.5335,15.2783,15.4209,2546500.0],["2012-05-01",15.4134,15.8861,15.3158,15.6535,5375100.0],["2012-05-02",15.5335,15.5485,15.2033,15.3309,4513000.0],["2012-05-03",15.2708,15.4734,14.783,14.9556,9043600.0],["2012-05-04",14.8506,14.8881,14.4904,14.753,6425500.0],["2012-05-07",14.663,14.8656,14.4754,14.7605,4621700.0],["2012-05-08",14.633,14.8131,14.4604,14.783,5875100.0],["2012-05-09",14.5504,14.9556,14.4529,14.798,8844100.0],["2012-05-10",14.9631,15.1507,14.783,14.8206,5237800.0],["2012-05-11",14.5504,14.9631,14.4679,14.8056,5372000.0],["2012-05-14",14.5804,14.648,14.2953,14.3253,7527700.0],["2012-05-15",14.4679,14.5579,14.1302,14.1827,10582300.0],["2012-05-16",14.3328,14.4078,13.6875,13.7025,10871600.0],["2012-05-17",13.6799,13.6875,12.9821,12.9821,12277400.0],["2012-05-18",13.0046,13.1171,12.5168,12.8095,15766400.0],["2012-05-21",12.6969,12.9821,12.4718,12.8995,6689700.0],["2012-05-22",12.9671,13.1171,12.7194,12.832,8109300.0],["2012-05-23",12.6819,13.0196,12.5618,12.952,6500000.0],["2012-05-24",13.0046,13.0421,12.7194,12.937,4745300.0],["2012-05-25",12.862,13.1096,12.8095,13.0046,5570000.0],["2012-05-29",13.0421,13.3047,13.0271,13.3047,5146900.0],["2012-05-30",13.101,13.101,12.7689,12.7765,6340100.0],["2012-05-31",12.8067,12.8293,12.4822,12.6935,7300400.0],["2012-06-01",12.3237,12.4444,12.1954,12.2105,7844300.0],["2012-06-04",12.301,12.369,12.0897,12.1501,4550900.0],["2012-06-05",12.0973,12.4293,12.0897,12.2935,4731500.0],["2012-06-06",12.4293,12.9727,12.3916,12.95,7782000.0],["2012-06-07",13.1614,13.4104,13.0029,13.0482,9778000.0],["2012-06-08",12.9425,13.0104,12.7614,12.9576,5880400.0],["2012-06-11",13.184,13.2217,12.5727,12.5954,4342900.0],["2012-06-12",12.6331,12.867,12.6331,12.8218,4789600.0],["2012-06-13",12.7387,12.935,12.5803,12.6482,4354800.0],["2012-06-14",12.701,12.8595,12.6331,12.7387,4789300.0],["2012-06-15",12.8444,12.8444,12.6633,12.8369,5528800.0],["2012-06-18",12.6935,12.7765,12.5274,12.5878,5345300.0],["2012-06-19",12.701,13.0859,12.701,13.0331,4157400.0],["2012-06-20",13.0331,13.2595,12.9576,13.101,4872700.0],["2012-06-21",13.1387,13.2595,12.618,12.6406,4307800.0],["2012-06-22",12.7312,12.8821,12.6557,12.8444,4794600.0],["2012-06-25",12.6708,12.6708,12.2935,12.3388,5001000.0],["2012-06-26",12.4067,12.5576,12.301,12.4746,4686100.0],["2012-06-27",12.5199,12.8218,12.4444,12.784,3768500.0],["2012-06-28",12.6255,12.8293,12.4972,12.7991,5137600.0],["2012-06-29",13.1689,13.3123,13.0783,13.3047,6109500.0],["2012-07-02",13.3576,13.4632,13.018,13.1689,4632800.0],["2012-07-03",13.1764,13.5613,13.1161,13.4255,3236100.0],["2012-07-05",13.267,13.3198,13.0104,13.0255,4456500.0],["2012-07-06",12.8444,12.867,12.6029,12.8369,5850000.0],["2012-07-09",12.8067,12.8293,12.535,12.6935,3911900.0],["2012-07-10",12.7916,12.95,12.5199,12.5954,6387800.0],["2012-07-11",12.5878,12.7161,12.5048,12.6029,5241200.0],["2012-07-12",12.4671,12.4897,12.1803,12.3463,7254300.0],["2012-07-13",12.4067,12.784,12.3765,12.7387,4996800.0],["2012-07-16",12.6331,12.6935,12.384,12.4897,3329700.0],["2012-07-17",12.5425,12.7086,12.1652,12.7086,9526100.0],["2012-07-18",12.6255,12.8972,12.5954,12.7387,6893900.0],["2012-07-19",12.7387,12.7916,12.5878,12.7236,5032900.0],["2012-07-20",12.5954,12.6029,12.2407,12.2784,5820300.0],["2012-07-23",12.0369,12.1878,11.8105,12.135,8292600.0],["2012-07-24",12.1275,12.1878,11.8181,12.0218,5121700.0],["2012-07-25",12.0973,12.2029,11.969,12.052,6511000.0],["2012-07-26",12.3237,12.369,12.0746,12.1954,7037600.0],["2012-07-27",12.3539,12.5048,12.2105,12.4142,8527400.0],["2012-07-30",12.3765,12.5425,12.2784,12.3614,7338900.0],["2012-07-31",12.3388,12.4973,12.2558,12.4142,9082900.0],["2012-08-01",12.5727,12.7463,12.2633,12.3161,9313900.0],["2012-08-02",11.9086,12.7538,11.8105,12.1954,12547900.0],["2012-08-03",12.4142,12.8519,12.4142,12.7614,10376900.0],["2012-08-06",12.8142,13.1085,12.7991,12.9199,8046400.0],["2012-08-07",13.0255,13.2746,12.935,12.95,8094400.0],["2012-08-08",12.8897,13.0104,12.8519,12.8821,6973800.0],["2012-08-09",12.8972,13.2595,12.8821,13.0557,5428000.0],["2012-08-10",12.9425,13.1915,12.9123,13.1387,4728700.0],["2012-08-13",13.0783,13.2519,13.0255,13.101,4236600.0],["2012-08-14",13.0482,13.2368,12.9576,13.0406,5578900.0],["2012-08-15",13.0104,13.2745,12.9425,13.2368,4302600.0],["2012-08-16",13.2217,13.4934,13.2066,13.4179,6148800.0],["2012-08-17",13.433,13.5462,13.3123,13.3651,4317100.0],["2012-08-20",13.2896,13.6972,13.2896,13.6745,7399600.0],["2012-08-21",13.7349,14.1424,13.6821,13.999,11851700.0],["2012-08-22",13.9236,14.0745,13.6745,13.7575,6377200.0],["2012-08-23",13.7123,13.8406,13.5764,13.5915,3907800.0],["2012-08-24",13.516,13.75,13.5085,13.6972,4011200.0],["2012-08-27",13.7349,13.7575,13.5085,13.5387,3684900.0],["2012-08-28",13.4632,13.6972,13.433,13.433,3748100.0],["2012-08-29",13.4179,13.516,13.35,13.4406,4185500.0],["2012-08-30",13.3419,13.5468,13.2205,13.4709,5588600.0],["2012-08-31",13.5696,13.7138,13.4861,13.6075,6101500.0],["2012-09-04",13.5772,13.691,13.3875,13.433,6679600.0],["2012-09-05",13.7441,14.0022,13.6834,13.6986,11341100.0],["2012-09-06",13.8125,14.2982,13.7745,14.1312,9080400.0],["2012-09-07",14.245,14.9053,14.2299,14.7763,10917900.0],["2012-09-10",14.6852,14.7763,14.4348,14.45,7935200.0],["2012-09-11",14.4955,14.6473,14.4651,14.5866,5892800.0],["2012-09-12",14.7004,14.8446,14.6245,14.67,7233400.0],["2012-09-13",14.6625,15.1709,14.3892,15.1102,11524800.0],["2012-09-14",15.1785,15.7022,15.1482,15.4366,9032900.0],["2012-09-17",15.3607,15.429,15.1102,15.1937,4635200.0],["2012-09-18",15.1254,15.1785,14.8446,14.9357,7071800.0],["2012-09-19",15.0267,15.1633,14.9129,14.9281,4412300.0],["2012-09-20",14.7535,14.7763,14.5258,14.6093,7208000.0],["2012-09-21",14.7611,14.8218,14.5941,14.7156,8435200.0],["2012-09-24",14.6245,14.8218,14.6245,14.6852,5721000.0],["2012-09-25",14.7156,14.7915,14.2374,14.2754,6878900.0],["2012-09-26",14.2754,14.3285,14.0933,14.1767,5278100.0],["2012-09-27",14.579,14.7611,14.4196,14.6473,12411700.0],["2012-09-28",14.8598,15.1026,14.708,14.7535,19134600.0],["2012-10-01",14.9433,15.1709,14.7004,14.7308,12254400.0],["2012-10-02",14.8294,14.9584,14.7611,14.9433,7566300.0],["2012-10-03",14.966,15.0799,14.8522,15.0647,6372400.0],["2012-10-04",15.1406,15.7705,15.1406,15.7477,12944200.0],["2012-10-05",15.9526,16.4535,15.9526,16.0892,17406600.0],["2012-10-08",15.9602,16.2107,15.8919,16.1575,5614400.0],["2012-10-09",16.1651,16.2486,15.8616,15.9223,8054400.0],["2012-10-10",15.9374,16.0892,15.8388,15.9526,8741400.0],["2012-10-11",16.1727,16.4611,16.0589,16.3169,8768500.0],["2012-10-12",16.1955,16.3549,15.9906,16.1879,7260000.0],["2012-10-15",16.2941,16.3852,16.1499,16.3624,4573000.0],["2012-10-16",16.5066,16.7343,16.4307,16.6205,7107600.0],["2012-10-17",16.6357,16.8785,16.5598,16.7647,7697500.0],["2012-10-18",16.7115,17.1745,16.704,17.091,9632300.0],["2012-10-19",17.0607,17.091,16.6129,16.7571,8601900.0],["2012-10-22",16.7495,16.8557,16.4687,16.7495,4624100.0],["2012-10-23",16.408,16.6508,16.3017,16.5825,7263200.0],["2012-10-24",16.7799,16.9999,16.6584,16.7647,6560200.0],["2012-10-25",17.0227,17.2049,16.7647,17.0607,7156700.0],["2012-10-26",17.0151,17.0151,16.3776,16.4763,10027300.0],["2012-10-31",16.3169,16.5825,16.1499,16.4763,7283500.0],["2012-11-01",16.5977,16.8482,16.4915,16.6357,7059900.0],["2012-11-02",16.2486,16.7723,15.8236,16.1348,12750400.0],["2012-11-05",16.1272,16.3321,15.9223,16.2714,4877900.0],["2012-11-06",16.3169,16.6281,16.3017,16.4839,5286300.0],["2012-11-07",16.1803,16.1879,15.7553,15.7705,7960400.0],["2012-11-08",15.8312,16.1196,15.5124,15.5124,5425600.0],["2012-11-09",15.5276,15.9526,15.4138,15.7932,5939700.0],["2012-11-12",15.9071,15.9223,15.6946,15.854,4680500.0],["2012-11-13",15.6642,15.9299,15.5656,15.5959,4446300.0],["2012-11-14",15.6718,15.7401,15.2848,15.3531,4710300.0],["2012-11-15",15.3986,15.7477,15.3455,15.5124,6923600.0],["2012-11-16",15.4973,15.5428,15.2696,15.4517,5647900.0],["2012-11-19",15.7249,15.8995,15.5883,15.8312,4820200.0],["2012-11-20",15.7705,15.983,15.6263,15.8995,3177400.0],["2012-11-21",15.945,16.1272,15.816,16.0741,4642700.0],["2012-11-23",16.1424,16.2182,16.0361,16.1727,1369800.0],["2012-11-26",16.0513,16.1955,15.9374,16.0892,3184000.0],["2012-11-27",16.0665,16.1879,15.8236,15.854,4001300.0],["2012-11-28",15.7857,15.983,15.5883,15.983,4343100.0],["2012-11-29",16.1279,16.166,15.9525,16.1202,3673300.0],["2012-11-30",16.0669,16.2422,16.0211,16.1507,4110800.0],["2012-12-03",16.2346,16.2651,16.0821,16.105,2810900.0],["2012-12-04",16.0516,16.0974,15.8686,15.9601,4208500.0],["2012-12-05",16.0287,16.5015,15.9525,16.4253,5469200.0],["2012-12-06",16.3871,16.5244,16.3033,16.5015,3876000.0],["2012-12-07",16.5473,16.7532,16.4939,16.6922,3406000.0],["2012-12-10",16.5854,16.7608,16.5168,16.6388,2445000.0],["2012-12-11",16.715,16.8599,16.6006,16.837,5052700.0],["2012-12-12",16.8675,16.9667,16.6998,16.7226,4413000.0],["2012-12-13",16.7227,16.8447,16.3719,16.3948,5029600.0],["2012-12-14",16.3871,16.41,16.0974,16.2346,4041000.0],["2012-12-17",16.3795,16.837,16.3109,16.8142,8104700.0],["2012-12-18",16.8675,17.2031,16.8523,17.1573,4076000.0],["2012-12-19",17.2564,17.3708,17.1497,17.1726,5911200.0],["2012-12-20",17.1726,17.4471,17.0963,17.4471,4291600.0],["2012-12-21",16.9514,17.3098,16.8218,16.959,6894900.0],["2012-12-24",16.8752,17.0658,16.8752,17.02,1199400.0],["2012-12-26",17.0429,17.1039,16.9514,17.0048,2484600.0],["2012-12-27",17.0963,17.2336,16.8904,17.1649,4875700.0],["2012-12-28",16.959,17.1192,16.8828,16.898,2821800.0],["2012-12-31",16.8294,17.1421,16.776,17.1116,4979200.0],["2013-01-02",17.5386,18.08,17.5386,18.08,7350600.0],["2013-01-03",18.1257,18.4765,18.0037,18.4308,8742100.0],["2013-01-04",18.446,18.8502,18.3545,18.6976,7401500.0],["2013-01-07",18.5909,18.6061,18.3698,18.4613,4484300.0],["2013-01-08",18.3926,18.4384,17.9504,18.1867,5874000.0],["2013-01-09",18.2859,18.3774,18.1105,18.202,3456300.0],["2013-01-10",18.5223,18.6061,18.1867,18.3545,4206300.0],["2013-01-11",18.324,18.3774,18.1029,18.2249,3476000.0],["2013-01-14",18.2325,18.2782,17.958,18.1639,2534500.0],["2013-01-15",17.9885,18.263,17.9275,18.2172,4007300.0],["2013-01-16",18.1791,18.4231,18.0876,18.4003,3718000.0],["2013-01-17",18.4689,18.6672,18.4231,18.5756,4376400.0],["2013-01-18",18.5604,18.6214,18.4308,18.5985,3595200.0],["2013-01-22",18.5833,18.8502,18.4079,18.7815,5815800.0],["2013-01-23",18.507,18.8273,18.3621,18.7281,7500600.0],["2013-01-24",18.7663,18.9417,18.5223,18.5985,5582500.0],["2013-01-25",18.6976,18.9264,18.5604,18.9264,4208700.0],["2013-01-28",18.9645,19.0942,18.8578,18.9035,5303600.0],["2013-01-29",18.8502,19.0637,18.7739,18.9798,4968900.0],["2013-01-30",18.9569,18.9874,18.7053,18.7663,3941300.0],["2013-01-31",18.7129,18.9417,18.4918,18.9112,5564300.0],["2013-02-01",19.0865,19.3458,18.9035,19.2238,7584800.0],["2013-02-04",19.0332,19.0484,18.7205,18.8349,7888900.0],["2013-02-05",19.3153,19.3153,18.4689,18.5985,17253100.0],["2013-02-06",18.4689,18.7434,18.3316,18.6595,10501200.0],["2013-02-07",18.69,18.7282,18.2172,18.4841,4743600.0],["2013-02-08",18.4994,18.568,18.3316,18.4308,4077800.0],["2013-02-11",18.385,18.6748,18.263,18.6138,4127900.0],["2013-02-12",18.568,18.69,18.4613,18.6061,5725500.0],["2013-02-13",18.6519,18.7205,18.5604,18.6443,3636100.0],["2013-02-14",18.5375,18.7282,18.4613,18.6748,5069700.0],["2013-02-15",18.6519,18.812,18.4079,18.4536,4463000.0],["2013-02-19",18.6214,18.9112,18.5146,18.8807,6628500.0],["2013-02-20",18.9112,18.9493,18.5299,18.5375,6051200.0],["2013-02-21",18.4536,18.5223,17.9809,18.0724,7830000.0],["2013-02-22",18.3164,18.4536,18.2325,18.3698,5103500.0],["2013-02-25",18.5223,18.568,17.5538,17.5767,8918000.0],["2013-02-26",17.7292,17.836,17.2641,17.8055,8921200.0],["2013-02-27",17.7673,18.1639,17.6682,18.0952,4444100.0],["2013-02-28",18.0647,18.2172,17.9656,18.0037,3818600.0],["2013-03-01",17.8283,18.1105,17.6225,18.0571,5255600.0],["2013-03-04",17.8436,18.1181,17.7292,18.0647,4919500.0],["2013-03-05",18.202,18.5756,18.1486,18.4155,7170900.0],["2013-03-06",18.5604,18.7129,18.4536,18.4994,6982100.0],["2013-03-07",18.5453,18.6985,18.3998,18.6449,5965000.0],["2013-03-08",18.7368,19.5637,18.7291,19.4871,10335500.0],["2013-03-11",19.4795,19.7781,19.2651,19.6173,6010600.0],["2013-03-12",19.6173,19.893,19.579,19.6403,6816100.0],["2013-03-13",19.7092,19.8164,19.579,19.7169,4431700.0],["2013-03-14",19.8623,20.2911,19.8087,20.2605,6739400.0],["2013-03-15",20.2528,20.3677,20.0308,20.138,5838200.0],["2013-03-18",19.847,20.0538,19.6633,19.847,5262800.0],["2013-03-19",19.9159,19.9695,19.4335,19.5407,7374400.0],["2013-03-20",19.7934,20.1227,19.7934,20.0231,9929800.0],["2013-03-21",19.9006,20.0844,19.847,19.9083,6606000.0],["2013-03-22",20.0078,20.2299,19.8776,20.2146,5297000.0],["2013-03-25",20.3677,20.4366,19.7628,19.9159,9274400.0],["2013-03-26",20.0384,20.1303,19.8087,20.0997,4451900.0],["2013-03-27",19.9159,19.9695,19.6633,19.87,3484100.0],["2013-03-28",19.8394,19.8853,19.5637,19.7551,4818500.0],["2013-04-01",19.7858,19.9619,19.5101,19.5867,3375600.0],["2013-04-02",19.625,19.6862,19.4182,19.5637,4826700.0],["2013-04-03",19.5331,19.5561,18.9435,19.0047,6499400.0],["2013-04-04",19.1655,19.8547,19.1119,19.7934,9603700.0],["2013-04-05",19.311,19.4642,18.8899,19.2727,10342200.0],["2013-04-08",19.2574,19.9849,19.2574,19.9695,8198000.0],["2013-04-09",20.0231,20.1916,19.9389,20.0308,6138600.0],["2013-04-10",20.1533,20.7888,20.0691,20.6893,9697200.0],["2013-04-11",20.9803,21.5316,20.8501,20.965,15185800.0],["2013-04-12",20.8654,21.3325,20.8348,21.0492,6777900.0],["2013-04-15",20.9879,20.9956,20.0308,20.1456,7728400.0],["2013-04-16",20.4366,20.9803,20.4366,20.9573,5750600.0],["2013-04-17",20.6816,20.7506,20.429,20.6663,8758000.0],["2013-04-18",20.651,20.7199,20.2222,20.3141,6095600.0],["2013-04-19",20.4519,20.6204,20.0614,20.5515,6593800.0],["2013-04-22",20.5974,20.6357,20.0921,20.4213,5092700.0],["2013-04-23",20.5974,21.0339,20.5055,20.9803,7159100.0],["2013-04-24",20.9803,21.3019,20.9649,21.2712,4166100.0],["2013-04-25",21.3708,21.4167,21.0339,21.1028,7754700.0],["2013-04-26",21.1104,21.1487,20.674,20.7659,5777000.0],["2013-04-29",20.8424,20.965,20.7276,20.8348,5091800.0],["2013-04-30",20.7888,21.7383,20.6663,21.5086,12137700.0],["2013-05-01",21.2942,21.6464,21.2253,21.2559,5393500.0],["2013-05-02",21.4397,21.7843,21.2406,21.7766,5783800.0],["2013-05-03",22.0599,22.4198,21.9833,22.0522,7417700.0],["2013-05-06",22.0829,22.3585,22.0522,22.2284,6595100.0],["2013-05-07",22.3815,22.4351,22.2743,22.4274,5301700.0],["2013-05-08",22.3815,22.7567,22.3585,22.7414,4989100.0],["2013-05-09",22.7414,22.9022,22.4581,22.5653,4092800.0],["2013-05-10",22.5729,22.7261,22.3662,22.7108,3006700.0],["2013-05-13",22.9405,22.9634,22.6265,22.8869,3310400.0],["2013-05-14",22.9328,23.4228,22.9251,23.4228,5758200.0],["2013-05-15",23.308,23.6296,23.0783,23.6066,5793500.0],["2013-05-16",23.4918,23.8287,23.4305,23.576,6442200.0],["2013-05-17",23.7215,24.1273,23.6296,23.8593,5298200.0],["2013-05-20",23.7827,23.9971,23.5837,23.8134,4150500.0],["2013-05-21",23.821,23.9818,23.6066,23.7521,6670900.0],["2013-05-22",23.7521,24.1043,23.2544,23.4611,8433400.0],["2013-05-23",22.9098,23.4305,22.6112,23.2621,5412600.0],["2013-05-24",23.0706,23.2161,22.7873,23.1549,3632200.0],["2013-05-28",23.5224,23.8363,23.285,23.4535,3751100.0],["2013-05-29",23.1702,23.7598,23.1702,23.5913,4444700.0],["2013-05-30",23.6681,24.2212,23.5529,24.1444,5621000.0],["2013-05-31",23.9677,24.1214,23.5222,23.5299,4959100.0],["2013-06-03",23.6604,23.6758,22.439,22.9844,9976400.0],["2013-06-04",22.9844,23.3993,22.7232,22.8385,4218200.0],["2013-06-05",22.7847,22.8308,22.2239,22.27,5795900.0],["2013-06-06",22.2931,22.7617,22.0549,22.6541,5998900.0],["2013-06-07",22.8001,23.43,22.7386,23.43,5003600.0],["2013-06-10",23.5145,23.6297,23.2456,23.6144,4685600.0],["2013-06-11",23.2456,23.453,22.8462,22.8615,4446900.0],["2013-06-12",23.0689,23.1995,22.5466,22.608,4274700.0],["2013-06-13",22.5696,23.092,22.3161,23.0843,4426500.0],["2013-06-14",23.0613,23.0843,22.3776,22.4313,4196300.0],["2013-06-17",22.7079,23.0305,22.6772,22.8308,4629700.0],["2013-06-18",22.8923,23.3148,22.8538,23.3148,2875400.0],["2013-06-19",23.1458,23.261,22.7156,22.8078,6482200.0],["2013-06-20",22.5312,23.1919,22.4083,22.7847,6975100.0],["2013-06-21",22.9691,23.0382,22.3392,22.5619,9539900.0],["2013-06-24",22.2009,22.2239,21.5402,22.0165,6103700.0],["2013-06-25",22.2239,22.7156,22.1087,22.416,9082500.0],["2013-06-26",23.453,23.6604,22.7924,23.0382,12080400.0],["2013-06-27",23.2533,24.083,23.2533,23.9908,7679100.0],["2013-06-28",23.8909,23.914,23.5836,23.7526,7188300.0],["2013-07-01",23.9677,24.1828,23.8448,23.9677,4051500.0],["2013-07-02",24.0292,24.1905,23.6605,23.745,3711800.0],["2013-07-03",23.5759,23.5836,23.0152,23.2687,6870800.0],["2013-07-05",23.5606,24.0983,23.4684,24.0906,3056200.0],["2013-07-08",24.2212,24.3365,24.0215,24.1521,4185100.0],["2013-07-09",24.3672,24.4287,23.914,24.2366,6455300.0],["2013-07-10",24.2059,24.444,24.0983,24.4056,5025300.0],["2013-07-11",24.6514,24.6745,24.1675,24.4363,4407700.0],["2013-07-12",24.4286,24.759,24.3979,24.7436,3250000.0],["2013-07-15",24.5362,24.7206,24.3826,24.5823,3574300.0],["2013-07-16",24.6207,24.6975,24.2136,24.4286,2162800.0],["2013-07-17",24.5439,24.6207,24.1521,24.3134,4505100.0],["2013-07-18",24.3288,24.59,24.2366,24.5285,5869400.0],["2013-07-19",24.5823,24.5823,24.0906,24.3826,4654500.0],["2013-07-22",24.3826,24.6898,24.2827,24.6668,3027500.0],["2013-07-23",24.8051,24.8358,24.1982,24.252,2861700.0],["2013-07-24",24.3595,24.421,23.9293,23.9754,4154000.0],["2013-07-25",23.9754,24.1291,23.7219,24.1291,2988500.0],["2013-07-26",23.9216,24.1291,23.7526,24.0906,2871300.0],["2013-07-29",23.7373,23.8832,23.5299,23.6451,7946100.0],["2013-07-30",23.6528,24.2673,23.2072,23.4761,8378900.0],["2013-07-31",23.4914,23.9216,23.453,23.7065,6127000.0],["2013-08-01",23.9754,24.6514,23.9754,24.5362,5130500.0],["2013-08-02",24.5516,24.6514,24.3518,24.6053,4380700.0],["2013-08-05",24.5669,24.7436,24.3672,24.4901,3431900.0],["2013-08-06",24.4133,24.4824,24.0599,24.2904,5015300.0],["2013-08-07",24.1521,24.2904,23.914,24.0906,2917900.0],["2013-08-08",24.2596,24.4824,23.6605,24.0522,5985200.0],["2013-08-09",24.0061,24.1905,23.8986,24.0522,2282800.0],["2013-08-12",23.8602,23.9908,23.6297,23.8448,3017700.0],["2013-08-13",23.9908,24.298,23.6989,24.1982,2714800.0],["2013-08-14",24.1675,24.2596,23.96,24.0138,2726800.0],["2013-08-15",23.7373,23.8909,23.5683,23.7603,2998900.0],["2013-08-16",23.6604,23.937,23.5145,23.6912,4141700.0],["2013-08-19",23.6297,23.6604,23.3609,23.3916,3463600.0],["2013-08-20",23.3916,23.622,23.115,23.4684,2869200.0],["2013-08-21",23.4146,23.6451,23.1842,23.3685,3464800.0],["2013-08-22",23.43,23.7219,23.284,23.5606,2278400.0],["2013-08-23",23.6144,23.6528,23.3762,23.5452,1904800.0],["2013-08-26",23.5299,23.6374,23.3148,23.4684,2267300.0],["2013-08-27",23.0382,23.0689,22.777,22.7924,6411900.0],["2013-08-28",22.7847,23.0459,22.585,22.8692,3601700.0],["2013-08-29",22.8074,23.3556,22.6762,23.1163,2757700.0],["2013-08-30",23.1394,23.1394,22.738,22.8538,2701300.0],["2013-09-03",23.2398,23.6876,23.1085,23.317,4216100.0],["2013-09-04",23.3402,23.7957,23.2939,23.595,2713400.0],["2013-09-05",23.5795,23.8034,23.5564,23.7339,2139000.0],["2013-09-06",23.9192,24.0428,23.456,23.8343,3755200.0],["2013-09-09",23.8961,24.4443,23.8884,24.4288,3494300.0],["2013-09-10",24.6296,24.7377,24.4443,24.5138,2756500.0],["2013-09-11",24.5215,24.6605,24.3748,24.6373,2122300.0],["2013-09-12",24.6527,24.7068,24.3053,24.3439,3012600.0],["2013-09-13",24.3825,24.4752,24.2204,24.4134,1956600.0],["2013-09-16",24.7145,24.8303,24.5446,24.6141,2926600.0],["2013-09-17",24.6296,24.9538,24.6064,24.9384,3400700.0],["2013-09-18",24.9075,25.17,24.6527,24.6682,6640500.0],["2013-09-19",24.6141,24.6836,23.9501,24.0428,6681900.0],["2013-09-20",24.1045,24.4674,23.9347,23.9501,6281000.0],["2013-09-23",23.9347,23.9501,23.6953,23.8652,3603300.0],["2013-09-24",23.8961,24.5601,23.8343,24.259,4459400.0],["2013-09-25",24.3053,24.6296,24.2049,24.4983,3300900.0],["2013-09-26",24.5369,24.591,24.2126,24.3516,2776200.0],["2013-09-27",24.2204,24.259,24.0351,24.1432,2526000.0],["2013-09-30",23.842,24.1586,23.6259,24.0273,3301400.0],["2013-10-01",24.0737,24.2667,23.9424,24.1586,2256800.0],["2013-10-02",23.9733,24.0042,23.7262,23.981,3164600.0],["2013-10-03",23.9038,24.0659,23.5255,23.8112,4217900.0],["2013-10-04",23.8189,24.4134,23.7803,24.3748,2596600.0],["2013-10-07",24.1277,24.2821,23.8729,24.0582,2520900.0],["2013-10-08",24.1045,24.1895,23.6181,23.6876,3646900.0],["2013-10-09",23.7262,25.1546,23.5486,24.784,11099400.0],["2013-10-10",25.2086,25.2781,24.8921,25.2395,5986400.0],["2013-10-11",25.2241,25.4711,25.1083,25.3476,2877200.0],["2013-10-14",25.1932,25.6487,25.0233,25.6178,3714900.0],["2013-10-15",25.5561,25.8649,25.4711,25.4789,3942200.0],["2013-10-16",25.6256,26.0734,25.6178,25.9576,2948600.0],["2013-10-17",25.834,26.3745,25.7568,26.3513,3616400.0],["2013-10-18",26.4671,26.4826,25.9962,26.2509,3095400.0],["2013-10-21",26.2509,26.3668,26.0811,26.166,1841500.0],["2013-10-22",26.2123,26.4517,25.973,26.027,3831600.0],["2013-10-23",25.8881,25.9576,25.4017,25.5715,3980200.0],["2013-10-24",25.6873,25.9267,25.5175,25.8495,3005500.0],["2013-10-25",25.8572,26.0502,25.7877,25.9189,3348600.0],["2013-10-28",25.9421,26.1737,25.7028,26.1737,4657300.0],["2013-10-29",26.5598,27.0308,26.1892,26.2973,7299500.0],["2013-10-30",26.3822,26.637,26.1274,26.3976,4654900.0],["2013-10-31",26.3281,26.3822,26.0039,26.0193,5085400.0],["2013-11-01",26.027,26.251,25.8958,25.9807,2871200.0],["2013-11-04",26.1197,26.251,26.0039,26.2432,1729900.0],["2013-11-05",26.0734,26.2432,25.973,26.0116,2085700.0],["2013-11-06",26.1428,26.444,25.9498,26.2046,3938100.0],["2013-11-07",26.2355,26.3976,25.5097,25.5097,4796100.0],["2013-11-08",25.587,26.5289,25.5329,26.4826,6322100.0],["2013-11-11",26.5212,26.9149,26.4826,26.6833,4634800.0],["2013-11-12",26.6833,26.8532,26.4054,26.4671,4348100.0],["2013-11-13",26.3899,26.9844,26.3282,26.9767,4305400.0],["2013-11-14",26.9458,27.4477,26.9227,27.4245,5201800.0],["2013-11-15",27.4863,27.5558,27.1852,27.3628,5641200.0],["2013-11-18",27.3782,27.4477,26.9999,27.0694,4359800.0],["2013-11-19",27.1388,27.1929,26.7296,26.8146,4094400.0],["2013-11-20",26.9613,27.1157,26.8223,26.9999,3210700.0],["2013-11-21",27.1466,27.4168,27.0925,27.3319,3385300.0],["2013-11-22",27.3627,27.4708,27.0925,27.4554,3337000.0],["2013-11-25",27.5867,27.9495,27.5635,27.687,5202400.0],["2013-11-26",27.7102,27.8723,27.5635,27.5789,3575300.0],["2013-11-27",27.6642,27.9511,27.4471,27.9511,5134000.0],["2013-11-29",27.9976,27.9976,27.5945,27.6255,1875700.0],["2013-12-02",27.7495,28.0674,27.641,27.7185,3183100.0],["2013-12-03",27.5944,27.6952,27.1215,27.4626,3761000.0],["2013-12-04",27.4549,27.7418,27.1758,27.5944,3487000.0],["2013-12-05",27.4626,27.6487,27.3231,27.4316,2925400.0],["2013-12-06",27.8038,27.9279,27.5634,27.8658,3141900.0],["2013-12-09",27.8658,28.2923,27.8348,28.0286,4703500.0],["2013-12-10",27.9201,28.1604,27.765,27.9666,3947400.0],["2013-12-11",27.9201,28.0054,27.2998,27.3463,3197200.0],["2013-12-12",27.2921,27.4936,27.1447,27.2145,3401000.0],["2013-12-13",27.3463,27.4161,27.1215,27.1525,4054100.0],["2013-12-16",27.261,27.4781,27.1525,27.1835,3370600.0],["2013-12-17",27.3851,27.4239,26.9277,27.137,5166800.0],["2013-12-18",27.199,27.5789,26.6718,27.5479,5879400.0],["2013-12-19",27.5014,27.7495,27.4084,27.5402,3696900.0],["2013-12-20",27.6565,28.1449,27.5402,27.9666,6910000.0],["2013-12-23",28.1294,28.5016,28.0441,28.3853,3895300.0],["2013-12-24",28.3853,28.4706,28.1915,28.393,923800.0],["2013-12-26",28.4706,28.4861,28.269,28.3543,2085900.0],["2013-12-27",28.4396,28.4551,28.1062,28.1682,2021600.0],["2013-12-30",28.1915,28.207,28.0054,28.1062,2689200.0],["2013-12-31",28.1837,28.3853,27.9511,28.0907,3090000.0],["2014-01-02",27.9899,28.0131,27.4316,27.4471,3545600.0],["2014-01-03",27.5247,27.8348,27.4161,27.5479,3445200.0],["2014-01-06",27.6565,27.765,27.4936,27.5867,4294400.0],["2014-01-07",27.6255,27.765,27.4084,27.4936,2911600.0],["2014-01-08",27.5169,27.641,27.3773,27.5324,3191400.0],["2014-01-09",27.7185,27.7805,27.4626,27.7418,3238000.0],["2014-01-10",28.0054,28.0209,27.5557,27.8658,4780600.0],["2014-01-13",27.8038,27.8038,26.9587,26.9587,5090800.0],["2014-01-14",27.044,27.4781,26.9121,27.4161,4147000.0],["2014-01-15",27.4859,27.9433,27.4161,27.9278,4008500.0],["2014-01-16",27.8891,27.8891,27.4471,27.5634,2264500.0],["2014-01-17",27.5867,27.641,27.23,27.3386,2685400.0],["2014-01-21",27.4471,27.5014,26.9664,27.1603,3401600.0],["2014-01-22",27.199,27.2688,26.9432,27.044,2684900.0],["2014-01-23",26.7493,26.7958,26.0438,26.2298,5495100.0],["2014-01-24",26.036,26.0903,25.4002,25.408,6251600.0],["2014-01-27",25.47,25.7181,24.78,25.3847,9681600.0],["2014-01-28",25.6328,26.098,25.5786,25.9817,4687700.0],["2014-01-29",25.6638,25.9972,25.377,25.4855,5272200.0],["2014-01-30",25.8422,26.2531,25.8189,26.1678,4473600.0],["2014-01-31",25.6638,26.1678,25.5165,25.7801,4566000.0],["2014-02-03",25.9507,25.9585,24.8342,24.9505,7770400.0],["2014-02-04",25.2529,25.6871,25.2064,25.4467,8368100.0],["2014-02-05",25.5863,26.0515,25.408,26.005,6833200.0],["2014-02-06",26.036,26.3849,25.9817,26.3306,3971100.0],["2014-02-07",26.4004,26.7183,26.2609,26.6795,3380700.0],["2014-02-10",26.602,26.6098,26.3306,26.54,3677600.0],["2014-02-11",26.478,26.9587,26.478,26.8579,3992600.0],["2014-02-12",26.8114,27.1215,26.7726,26.9044,2905800.0],["2014-02-13",26.602,26.8269,26.4392,26.7881,3736800.0],["2014-02-14",26.6873,26.9431,26.5787,26.8811,2151700.0],["2014-02-18",26.9121,27.0517,26.7416,27.0052,2127100.0],["2014-02-19",26.9199,27.1292,26.5787,26.6408,3608600.0],["2014-02-20",26.5865,26.7106,26.2764,26.6253,2791700.0],["2014-02-21",26.6718,26.8191,26.571,26.602,2078600.0],["2014-02-24",26.6408,27.0905,26.6175,26.8579,2715200.0],["2014-02-25",26.8191,26.8346,26.4547,26.6563,4271900.0],["2014-02-26",26.6873,26.7958,26.3771,26.7416,3303100.0],["2014-02-27",26.7183,26.9664,26.6175,26.8889,2302700.0],["2014-02-28",26.9587,27.4161,26.8036,27.2843,3572100.0],["2014-03-03",26.9897,27.1835,26.8501,26.9509,4375000.0],["2014-03-04",27.3308,27.8115,27.23,27.7805,5278800.0],["2014-03-05",27.7418,27.9744,27.641,27.9666,3683700.0],["2014-03-06",28.1379,28.3403,28.0055,28.1379,3169200.0],["2014-03-07",28.3248,28.4104,27.8342,28.0055,4525700.0],["2014-03-10",27.9277,28.0211,27.6552,27.9199,2298200.0],["2014-03-11",27.9666,27.9977,27.7019,27.772,3166000.0],["2014-03-12",27.5773,27.7019,27.2347,27.6707,2981100.0],["2014-03-13",27.7642,27.7797,27.1335,27.2036,3002300.0],["2014-03-14",27.1491,28.0211,26.9467,27.445,7306700.0],["2014-03-17",27.7408,27.951,27.3671,27.4138,2525900.0],["2014-03-18",27.4294,27.5617,27.2036,27.3204,5213000.0],["2014-03-19",27.297,27.4839,27.0323,27.1257,4353100.0],["2014-03-20",27.0946,27.7019,27.079,27.6084,3704900.0],["2014-03-21",27.8654,27.951,27.5462,27.5773,3986100.0],["2014-03-24",27.6785,27.7797,27.3515,27.5462,2388600.0],["2014-03-25",27.6474,27.8265,27.336,27.515,3321700.0],["2014-03-26",27.7019,27.7875,27.1569,27.1724,3070100.0],["2014-03-27",27.1335,27.2036,26.5262,26.8377,4668800.0],["2014-03-28",27.0012,27.2737,26.8922,27.1569,2476500.0],["2014-03-31",27.3749,27.5851,27.3048,27.4605,2174700.0],["2014-04-01",27.6007,27.8342,27.5773,27.7875,3045200.0],["2014-04-02",27.7953,28.0912,27.6785,27.99,3121100.0],["2014-04-03",28.0756,28.1768,27.8109,28.0522,2555800.0],["2014-04-04",28.2235,28.3014,27.5228,27.5384,3626200.0],["2014-04-07",27.4372,27.4761,26.8922,27.1179,4529700.0],["2014-04-08",27.0635,27.227,26.8455,27.1491,3495100.0],["2014-04-09",27.2503,27.297,26.8844,27.2503,4394100.0],["2014-04-10",27.2815,27.3437,26.4873,26.4873,5613400.0],["2014-04-11",26.2771,26.3238,25.8956,25.9267,6500700.0],["2014-04-14",26.2382,26.3783,25.9657,26.2537,5711900.0],["2014-04-15",26.3238,26.5418,25.9267,26.4406,4603300.0],["2014-04-16",26.7442,26.9077,26.6119,26.861,4238900.0],["2014-04-17",26.861,27.1335,26.7832,26.9934,3012300.0],["2014-04-21",26.9467,26.9778,26.7754,26.8766,2648900.0],["2014-04-22",26.8844,27.0946,26.791,27.009,3017000.0],["2014-04-23",26.9467,27.2036,26.9389,27.0557,2213400.0],["2014-04-24",27.2114,27.2815,26.9233,27.1413,2836700.0],["2014-04-25",27.0323,27.2737,26.7987,27.2347,5665500.0],["2014-04-28",27.5072,27.5228,26.5029,26.8377,5953100.0],["2014-04-29",27.1102,27.3982,26.8455,27.3749,8303800.0],["2014-04-30",27.3827,27.9588,27.2815,27.9277,6739600.0],["2014-05-01",27.8342,27.9588,27.7097,27.9199,5785600.0],["2014-05-02",27.9433,28.278,27.8031,27.8576,3220600.0],["2014-05-05",27.6396,27.881,27.4917,27.772,2380800.0],["2014-05-06",27.6162,27.7252,27.2192,27.227,3970500.0],["2014-05-07",27.3671,27.5228,27.188,27.5072,3614600.0],["2014-05-08",27.4761,27.8887,27.4527,27.6007,2681600.0],["2014-05-09",27.5384,27.624,27.0946,27.3126,4125800.0],["2014-05-12",27.5072,27.733,27.4372,27.7097,2479600.0],["2014-05-13",27.7019,27.7797,27.3827,27.3982,3350000.0],["2014-05-14",27.3905,27.4216,26.9233,26.9934,3402100.0],["2014-05-15",26.9077,26.9544,26.1914,26.6586,5143600.0],["2014-05-16",26.6041,26.791,26.4017,26.6975,4248400.0],["2014-05-19",26.534,26.7131,26.4017,26.6819,4150900.0],["2014-05-20",26.6508,26.7442,26.3472,26.5262,2727700.0],["2014-05-21",26.6508,26.8999,26.5729,26.7442,2617700.0],["2014-05-22",26.7209,26.9544,26.6664,26.9467,3422600.0],["2014-05-23",26.9233,27.1569,26.8377,27.0479,2344600.0],["2014-05-27",27.1335,27.2192,27.0401,27.1491,3194300.0],["2014-05-28",27.2036,27.2036,26.9389,26.9545,3336600.0],["2014-05-29",27.0248,27.236,26.9388,27.2203,2334600.0],["2014-05-30",27.1265,27.3533,27.017,27.0952,2462700.0],["2014-06-02",27.2203,27.4393,27.1265,27.2829,2599300.0],["2014-06-03",27.2672,27.6817,27.1656,27.6739,3301400.0],["2014-06-04",27.6191,28.0414,27.5722,27.9085,2952900.0],["2014-06-05",27.9945,28.1196,27.7208,28.0727,3060400.0],["2014-06-06",28.1118,28.362,28.0649,28.3307,2218400.0],["2014-06-09",28.2682,28.4089,28.2056,28.276,2201300.0],["2014-06-10",28.1352,28.448,28.0805,28.4402,2682800.0],["2014-06-11",28.2838,28.4089,28.1352,28.2838,1740200.0],["2014-06-12",28.1978,28.362,27.9319,28.0101,1707300.0],["2014-06-13",27.8928,28.1274,27.8303,27.9397,2009200.0],["2014-06-16",27.8694,27.9006,27.6973,27.8694,1504000.0],["2014-06-17",27.7286,28.143,27.6895,28.1196,2197300.0],["2014-06-18",28.0414,28.1821,27.8146,28.143,2893600.0],["2014-06-19",28.1978,28.2134,27.971,28.1665,1424200.0],["2014-06-20",28.2682,28.2838,28.1039,28.1665,2512500.0],["2014-06-23",28.1118,28.2056,27.9241,28.1821,1994900.0],["2014-06-24",28.057,28.362,27.9554,27.9788,1639700.0],["2014-06-25",27.8615,28.1978,27.8224,28.0961,1705600.0],["2014-06-26",28.057,28.1352,27.6739,28.0179,1601700.0],["2014-06-27",27.9476,28.0727,27.7599,27.885,2162000.0],["2014-06-30",27.9006,28.1196,27.799,28.0023,1667100.0],["2014-07-01",28.1274,28.6122,28.0727,28.4871,3266700.0],["2014-07-02",28.4246,28.5262,28.0961,28.143,2659400.0],["2014-07-03",28.3933,28.8312,28.3698,28.8155,3011700.0],["2014-07-07",28.5027,28.7921,28.4402,28.7764,3650100.0],["2014-07-08",28.6435,28.7217,28.5418,28.5653,2933000.0],["2014-07-09",28.6122,28.7295,28.4402,28.6122,1542300.0],["2014-07-10",28.1821,28.362,27.9632,28.3073,1591800.0],["2014-07-11",27.7599,28.5106,27.7599,28.4402,1425900.0],["2014-07-14",28.6591,28.8077,28.4167,28.4871,1713800.0],["2014-07-15",28.5262,28.7373,28.2994,28.4793,2781100.0],["2014-07-16",28.6279,28.667,28.3698,28.5106,1531400.0],["2014-07-17",28.3385,28.4402,27.9085,27.9945,3219100.0],["2014-07-18",28.0179,28.2369,27.8928,28.2291,2600800.0],["2014-07-21",28.0961,28.3542,27.9945,28.2994,1660100.0],["2014-07-22",28.3151,28.4167,27.9241,28.0101,2842000.0],["2014-07-23",28.0336,28.1665,27.9241,28.0414,1412200.0],["2014-07-24",28.1509,28.1509,27.9397,28.0492,1827100.0],["2014-07-25",27.9006,28.0336,27.5331,27.5644,3024400.0],["2014-07-28",27.5487,27.7286,27.3689,27.6269,3797100.0],["2014-07-29",27.6426,27.799,27.4236,27.4471,3477600.0],["2014-07-30",27.6426,27.666,26.9623,27.0014,5558700.0],["2014-07-31",26.7824,27.4158,26.6182,26.712,7658800.0],["2014-08-01",26.6417,26.7199,26.3914,26.6104,4757300.0],["2014-08-04",26.6339,26.9466,26.5713,26.845,3235500.0],["2014-08-05",26.3054,26.8919,26.3054,26.6026,3496600.0],["2014-08-06",26.3993,26.9623,26.368,26.8919,4699600.0],["2014-08-07",27.017,27.0717,26.4071,26.4696,4687900.0],["2014-08-08",26.4853,26.5948,26.3523,26.5791,5563300.0],["2014-08-11",26.7277,27.0639,26.5947,26.9623,3213500.0],["2014-08-12",26.8919,27.1343,26.8528,27.0561,2668700.0],["2014-08-13",27.1734,27.3845,27.1499,27.2672,2244700.0],["2014-08-14",27.2751,27.6973,27.2751,27.5722,2710500.0],["2014-08-15",27.6582,27.6895,27.2281,27.4549,2553200.0],["2014-08-18",27.5879,27.9319,27.58,27.8615,2202100.0],["2014-08-19",27.9006,28.0883,27.8146,27.9788,2299600.0],["2014-08-20",27.8615,28.2603,27.8615,28.0805,3613700.0],["2014-08-21",28.0727,28.5262,28.0414,28.3855,3772600.0],["2014-08-22",28.3073,28.4871,28.2838,28.3855,3720900.0],["2014-08-25",28.5575,28.753,28.4715,28.6826,2529300.0],["2014-08-26",28.6983,29.1127,28.6592,29.0423,4687700.0],["2014-08-27",29.011,29.1831,28.9485,29.097,2095900.0],["2014-08-28",28.9556,29.0578,28.8142,28.9635,3630000.0],["2014-08-29",28.9556,29.2149,28.9556,29.1128,2605100.0],["2014-09-02",29.1992,29.4585,29.0656,29.1285,2508100.0],["2014-09-03",29.3092,29.3878,28.9085,28.9792,2448300.0],["2014-09-04",29.0735,29.2935,28.8849,28.9006,2498600.0],["2014-09-05",28.8377,28.9635,28.712,28.9163,2351500.0],["2014-09-08",28.8849,29.0813,28.767,28.9478,3492500.0],["2014-09-09",28.877,28.9713,28.7199,28.8063,2402400.0],["2014-09-10",29.0892,29.3721,28.9949,29.1835,3758500.0],["2014-09-11",28.9949,29.2621,28.9556,29.152,2017100.0],["2014-09-12",29.1285,29.3328,29.0656,29.1913,2306700.0],["2014-09-15",29.1756,29.2935,29.0185,29.152,2199800.0],["2014-09-16",29.0656,29.3485,29.0499,29.2463,2346600.0],["2014-09-17",29.3564,29.5921,29.1363,29.5292,5597700.0],["2014-09-18",29.6078,29.9064,29.6078,29.6942,3629300.0],["2014-09-19",29.8592,30.0478,29.5371,29.7021,4080100.0],["2014-09-22",29.5842,29.5999,29.2935,29.3328,2879100.0],["2014-09-23",29.2542,29.4506,29.042,29.1285,2244700.0],["2014-09-24",29.1835,29.5528,29.1363,29.5135,2715500.0],["2014-09-25",29.3721,29.4428,29.097,29.1363,3174200.0],["2014-09-26",29.2228,29.6549,29.1206,29.5056,3015100.0],["2014-09-29",29.3721,29.6314,29.1442,29.4506,4059700.0],["2014-09-30",29.4821,29.6156,29.1992,29.2699,4290900.0],["2014-10-01",29.2385,29.2778,28.5156,28.657,7865600.0],["2014-10-02",28.6727,28.9477,28.4684,28.8142,4241200.0],["2014-10-03",29.1049,29.3721,29.0892,29.2935,3961600.0],["2014-10-06",29.4271,29.4506,29.0028,29.0499,3204600.0],["2014-10-07",28.9713,29.097,28.5549,28.5784,3885800.0],["2014-10-08",28.6491,29.0577,28.5549,29.0106,3062900.0],["2014-10-09",28.9242,29.0185,28.5313,28.6963,4060700.0],["2014-10-10",28.6413,28.8063,28.2563,28.3034,4347200.0],["2014-10-13",28.3663,28.6099,27.8477,27.8712,5874400.0],["2014-10-14",27.9734,28.4606,27.777,28.1384,6705200.0],["2014-10-15",27.6984,27.9812,27.2898,27.887,6978100.0],["2014-10-16",27.3448,28.2798,27.2898,27.9498,5491300.0],["2014-10-17",28.2406,28.4056,28.052,28.3584,4795300.0],["2014-10-20",28.2877,28.7985,28.1856,28.6413,5487000.0],["2014-10-21",28.7985,29.1285,28.7513,29.0656,3674300.0],["2014-10-22",29.1285,29.3878,28.9792,29.0106,2795500.0],["2014-10-23",29.3328,29.4506,29.1128,29.1599,3023100.0],["2014-10-24",29.1992,29.5449,29.1128,29.5056,2644500.0],["2014-10-27",29.3878,29.7492,29.3171,29.6157,4579100.0],["2014-10-28",29.985,30.5664,29.985,30.4879,4941900.0],["2014-10-29",30.5586,30.8022,30.2521,30.5429,4025700.0],["2014-10-30",30.535,30.8336,30.3857,30.7236,4012700.0],["2014-10-31",31.1165,31.2894,30.9436,31.1008,4304000.0],["2014-11-03",31.2658,31.2972,30.9672,31.1479,2999800.0],["2014-11-04",31.1322,31.2972,30.81,31.1715,3954300.0],["2014-11-05",31.4229,31.4308,31.1636,31.3758,2239100.0],["2014-11-06",31.3208,31.3679,31.0065,31.3601,3034400.0],["2014-11-07",31.2343,31.5958,31.085,31.5879,3361800.0],["2014-11-10",31.6665,31.6901,31.3208,31.5015,3067500.0],["2014-11-11",31.5329,31.7765,31.4779,31.5565,1934800.0],["2014-11-12",31.3836,31.6665,31.3129,31.3994,2881600.0],["2014-11-13",31.4622,31.5251,31.1558,31.3444,3433600.0],["2014-11-14",31.3522,31.4779,31.2658,31.3522,1989500.0],["2014-11-17",31.2893,31.5251,31.2343,31.4936,2435400.0],["2014-11-18",31.5251,31.9022,31.4936,31.8551,2757000.0],["2014-11-19",31.8001,32.2087,31.6508,32.0594,3479000.0],["2014-11-20",31.8472,32.2323,31.6744,32.1301,2249800.0],["2014-11-21",32.5073,32.523,32.3187,32.4837,4016800.0],["2014-11-24",32.6095,32.7195,32.4994,32.6802,2180600.0],["2014-11-25",32.633,32.7587,32.3737,32.5701,2301100.0],["2014-11-26",32.5149,32.578,32.3334,32.4597,2025700.0],["2014-11-28",32.507,32.8148,32.4518,32.5938,1716500.0],["2014-12-01",32.4754,32.5228,32.1361,32.365,3292400.0],["2014-12-02",32.3571,32.657,32.3176,32.6254,2865700.0],["2014-12-03",32.578,32.8464,32.4833,32.7753,2331200.0],["2014-12-04",32.6964,32.8069,32.4912,32.6017,3255100.0],["2014-12-05",32.8306,33.2094,32.6885,32.8306,2770000.0],["2014-12-08",32.8306,33.3594,32.7517,33.3436,3167100.0],["2014-12-09",32.8622,32.9253,32.5938,32.7911,3390400.0],["2014-12-10",32.7359,32.9569,32.3728,32.4202,3542600.0],["2014-12-11",32.507,32.8227,32.436,32.4912,2366600.0],["2014-12-12",32.1834,32.4202,31.8441,31.8756,2881500.0],["2014-12-15",32.2545,32.2703,31.5679,31.8283,3700400.0],["2014-12-16",31.6231,32.215,31.4574,31.4889,2877000.0],["2014-12-17",31.6468,32.4439,31.5679,32.3255,4591700.0],["2014-12-18",32.7122,33.0989,32.6017,33.0989,3821100.0],["2014-12-19",32.9963,33.1542,32.7359,33.1147,6846300.0],["2014-12-22",33.162,33.2646,32.7753,32.9963,4729600.0],["2014-12-23",33.0674,33.4777,33.02,33.3436,2612700.0],["2014-12-24",33.4462,33.4698,33.1541,33.2489,672300.0],["2014-12-26",33.3199,33.3593,33.1463,33.1778,1051600.0],["2014-12-29",33.0752,33.5172,33.02,33.3357,1439500.0],["2014-12-30",33.1778,33.4856,33.0989,33.3593,1411500.0],["2014-12-31",33.4383,33.4619,32.9016,32.9016,1531400.0],["2015-01-02",33.0989,33.2962,32.7832,32.9805,1846900.0],["2015-01-05",32.7675,32.8306,32.1361,32.286,2724000.0],["2015-01-06",32.2466,32.3492,31.6152,31.7573,3262100.0],["2015-01-07",32.0256,32.1755,31.7494,32.0572,2705200.0],["2015-01-08",32.3807,32.6491,32.3255,32.4044,2836700.0],["2015-01-09",32.4281,32.5386,31.994,32.1045,1773500.0],["2015-01-12",32.1519,32.1756,31.4811,31.8125,2836600.0],["2015-01-13",32.0809,32.3334,31.5837,31.8914,3407900.0],["2015-01-14",31.41,31.5284,30.9523,31.4021,3566500.0],["2015-01-15",31.4337,31.8046,31.197,31.2364,3832300.0],["2015-01-16",31.1575,31.5758,31.1338,31.5363,4386300.0],["2015-01-20",31.7257,31.8283,31.2206,31.339,3279500.0],["2015-01-21",31.2601,31.5758,31.0391,31.3311,3247000.0],["2015-01-22",31.5442,32.1519,31.2838,32.0651,4223000.0],["2015-01-23",32.0572,32.1755,31.6547,31.6783,2097500.0],["2015-01-26",31.5442,31.6862,31.4732,31.6073,3097300.0],["2015-01-27",31.197,31.7099,31.1101,31.5126,2719600.0],["2015-01-28",31.7415,31.7731,30.9917,30.9996,3852000.0],["2015-01-29",31.0391,31.3548,30.9049,31.2285,3022300.0],["2015-01-30",30.8734,31.3942,30.684,30.6998,4580200.0],["2015-02-02",30.7234,31.339,30.5024,31.2206,5173900.0],["2015-02-03",31.2838,31.5284,30.6919,31.2759,12259300.0],["2015-02-04",31.2838,31.8362,31.2048,31.3706,4703700.0],["2015-02-05",31.3232,31.7178,31.189,31.5758,4024000.0],["2015-02-06",31.8125,32.1598,31.7178,31.7888,3763600.0],["2015-02-09",31.5758,31.9388,31.5679,31.8599,2159200.0],["2015-02-10",32.1519,32.2308,31.7415,32.0335,1896500.0],["2015-02-11",32.0256,32.0966,31.7573,32.0019,1954700.0],["2015-02-12",32.0966,32.4439,32.0493,32.4202,1995000.0],["2015-02-13",32.3571,32.6333,32.3176,32.5702,2111100.0],["2015-02-17",32.4912,32.9648,32.436,32.7753,2115000.0],["2015-02-18",32.6333,32.7517,32.4202,32.507,2292700.0],["2015-02-19",32.3807,32.7517,32.365,32.6964,2005400.0],["2015-02-20",32.5465,32.799,32.2545,32.728,4042500.0],["2015-02-23",32.7122,32.7201,32.3492,32.4833,1626800.0],["2015-02-24",32.4518,32.6806,32.436,32.6096,2326200.0],["2015-02-25",32.5228,32.6649,32.3492,32.365,2496900.0],["2015-02-26",32.3176,32.4833,32.1992,32.3492,2858300.0],["2015-02-27",32.3571,32.4518,32.1203,32.3255,3730000.0],["2015-03-02",32.3255,32.5938,32.1677,32.5623,2844600.0],["2015-03-03",32.3807,32.5859,32.365,32.5544,1696800.0],["2015-03-04",32.1834,32.2387,31.9625,32.1203,3588900.0],["2015-03-05",32.2313,32.5801,32.1837,32.4929,2446900.0],["2015-03-06",32.477,33.1667,32.3423,32.5087,3257700.0],["2015-03-09",32.4929,32.8417,32.3898,32.802,2152000.0],["2015-03-10",32.5008,32.5484,32.041,32.2551,5442600.0],["2015-03-11",32.477,32.9289,32.4215,32.7465,3662700.0],["2015-03-12",32.9051,33.4996,32.9051,33.4996,2524600.0],["2015-03-13",33.4045,33.785,33.0953,33.3331,5693100.0],["2015-03-16",33.452,33.9356,33.3966,33.8405,3899000.0],["2015-03-17",33.674,33.8642,33.5075,33.7057,3257000.0],["2015-03-18",33.6899,34.1813,33.5868,33.9832,3465000.0],["2015-03-19",33.8563,33.9039,33.5868,33.7453,2458300.0],["2015-03-20",33.7929,34.1893,33.777,34.1655,4386000.0],["2015-03-23",34.1655,34.4191,34.0783,34.0783,2480600.0],["2015-03-24",34.0862,34.2527,33.9197,33.9356,2582300.0],["2015-03-25",33.9356,34.0545,33.46,33.46,2310400.0],["2015-03-26",33.3807,33.5075,33.2142,33.3886,2388600.0],["2015-03-27",33.3252,33.3886,33.1112,33.2539,2448800.0],["2015-03-30",33.3728,33.674,33.3094,33.5868,1837000.0],["2015-03-31",33.3569,33.4124,33.0557,33.1508,3514600.0],["2015-04-01",33.0557,33.2618,32.913,33.127,2142600.0],["2015-04-02",33.135,33.4441,33.0398,33.3966,1433000.0],["2015-04-06",33.0715,33.7533,32.9447,33.5551,2432300.0],["2015-04-07",33.5551,33.7295,33.3014,33.3093,1406900.0],["2015-04-08",33.3094,33.6344,33.2142,33.6106,1773000.0],["2015-04-09",33.4679,33.6819,33.3569,33.6502,2320200.0],["2015-04-10",33.6185,33.7612,33.46,33.7374,1721100.0],["2015-04-13",33.6502,34.0466,33.563,33.9752,1869400.0],["2015-04-14",33.888,34.0466,33.6502,33.7929,1569600.0],["2015-04-15",33.8008,34.0149,33.7216,33.8405,3060500.0],["2015-04-16",33.8088,33.9356,33.5868,33.8167,1656800.0],["2015-04-17",33.5789,33.6423,33.0795,33.2142,2364700.0],["2015-04-20",33.4124,33.4758,33.3014,33.3649,1329500.0],["2015-04-21",33.4283,33.5234,32.7941,32.8337,2533400.0],["2015-04-22",32.81,32.9368,32.6673,32.8258,2629500.0],["2015-04-23",32.699,33.0319,32.699,32.8734,3749900.0],["2015-04-24",32.8734,33.2222,32.8179,33.1667,2574900.0],["2015-04-27",33.2063,33.2301,32.7941,32.8179,3862600.0],["2015-04-28",32.8179,33.2697,32.588,32.7941,4425300.0],["2015-04-29",32.6039,33.0319,32.5801,32.7941,5071400.0],["2015-04-30",32.6514,32.8417,32.2075,32.3185,3879200.0],["2015-05-01",32.5563,32.7862,32.4374,32.5801,2270900.0],["2015-05-04",32.5801,32.8417,32.5721,32.7703,2731900.0],["2015-05-05",32.7545,33.0002,32.5959,32.6356,2123200.0],["2015-05-06",32.7862,32.8734,32.2392,32.3978,3095400.0],["2015-05-07",32.477,32.7862,32.3185,32.6514,2882400.0],["2015-05-08",32.9447,33.0795,32.7386,33.0636,1970900.0],["2015-05-11",33.0557,33.1825,32.9447,32.9764,1654500.0],["2015-05-12",32.8734,32.913,32.6197,32.6831,1470600.0],["2015-05-13",32.588,32.8417,32.588,32.7941,1428000.0],["2015-05-14",32.9209,33.0953,32.802,32.9923,1973300.0],["2015-05-15",33.0716,33.1033,32.6911,32.7624,2519200.0],["2015-05-18",32.7307,33.0161,32.7228,33.0081,2861800.0],["2015-05-19",33.127,33.4283,33.0636,33.3886,2533600.0],["2015-05-20",33.4362,33.6581,33.1904,33.5947,2156900.0],["2015-05-21",33.4996,33.6899,33.2935,33.3252,1835300.0],["2015-05-22",33.2777,33.46,33.135,33.1825,1648200.0],["2015-05-26",33.1191,33.1667,32.6197,32.6593,2699200.0],["2015-05-27",32.7862,32.9368,32.6831,32.8813,2748600.0],["2015-05-28",32.8017,32.953,32.746,32.9131,2532400.0],["2015-05-29",32.8335,32.937,32.6345,32.73,2720100.0],["2015-06-01",32.8813,32.953,32.539,32.6504,2493800.0],["2015-06-02",32.6584,33.0087,32.6026,32.6663,3309600.0],["2015-06-03",32.8574,33.4466,32.7778,33.16,6589200.0],["2015-06-04",32.9609,33.1202,32.7778,32.8097,2652200.0],["2015-06-05",33.1201,33.3271,32.8813,33.0724,2840900.0],["2015-06-08",32.9609,33.1679,32.6345,32.6425,2431600.0],["2015-06-09",32.5788,32.7858,32.523,32.6504,1523200.0],["2015-06-10",32.8256,33.4943,32.8256,33.4625,2681100.0],["2015-06-11",33.4784,33.7889,33.3988,33.7013,2105000.0],["2015-06-12",33.566,33.7093,33.4545,33.5978,1296500.0],["2015-06-15",33.2316,33.4306,33.0405,33.2396,1744300.0],["2015-06-16",33.2396,33.5342,33.1759,33.4625,1644200.0],["2015-06-17",33.566,33.6297,33.2396,33.3351,2204400.0],["2015-06-18",33.4386,33.7969,33.3192,33.7411,2003400.0],["2015-06-19",33.5978,33.7093,33.4306,33.4545,2425200.0],["2015-06-22",33.7491,35.1344,33.6615,33.9879,3346300.0],["2015-06-23",34.0835,34.1233,33.7889,33.8765,2664400.0],["2015-06-24",33.8606,33.9561,33.6456,33.6536,2069600.0],["2015-06-25",33.6934,33.8048,33.2953,33.3033,2263600.0],["2015-06-26",33.4386,33.4943,33.2794,33.4943,2273300.0],["2015-06-29",33.0405,33.1201,32.8335,32.8494,4505400.0],["2015-06-30",33.1998,33.3431,32.8495,33.0963,2901600.0],["2015-07-01",33.9322,35.222,33.8606,35.1822,9824300.0],["2015-07-02",35.2698,35.7475,35.015,35.0548,7425000.0],["2015-07-06",34.6886,35.1424,34.609,35.0946,3509100.0],["2015-07-07",34.9752,35.1742,34.402,35.1344,3439100.0],["2015-07-08",34.7682,34.8797,34.2188,34.2587,3397800.0],["2015-07-09",34.7284,34.9115,34.2985,34.3542,3008700.0],["2015-07-10",34.8717,34.9672,34.7284,34.8558,2000100.0],["2015-07-13",35.1822,36.456,35.0389,35.9067,6930400.0],["2015-07-14",35.8271,36.464,35.6758,36.3844,3980800.0],["2015-07-15",36.3764,37.698,36.1376,37.1646,8212900.0],["2015-07-16",37.3159,37.7538,37.2522,37.6423,4928900.0],["2015-07-17",37.4512,37.5547,36.9735,37.292,3961000.0],["2015-07-20",37.4114,37.4194,36.8382,36.8621,3847700.0],["2015-07-21",37.0691,37.6025,36.9815,37.1965,4703900.0],["2015-07-22",37.1965,37.3,36.7984,36.9497,4606500.0],["2015-07-23",37.0134,37.093,36.7188,36.878,3447400.0],["2015-07-24",36.9099,37.1726,36.8143,36.9974,2748000.0],["2015-07-27",36.663,36.7586,36.05,36.3525,5386100.0],["2015-07-28",37.0532,38.1678,36.7108,37.3,6951600.0],["2015-07-29",37.4274,38.0882,37.4194,37.9528,4102500.0],["2015-07-30",37.7458,38.2474,37.6423,38.2155,2873100.0],["2015-07-31",38.2156,38.2713,37.7538,37.8573,3613900.0],["2015-08-03",38.0882,38.4066,37.9051,38.3987,3072600.0],["2015-08-04",38.4464,38.4703,37.8653,38.0324,3901600.0],["2015-08-05",38.2713,38.4703,37.7379,37.7936,3647400.0],["2015-08-06",37.9369,38.112,37.8015,37.9687,2796400.0],["2015-08-07",37.8175,38.1757,37.698,38.1598,1953100.0],["2015-08-10",38.4146,38.6375,38.3429,38.5181,2023200.0],["2015-08-11",37.9448,38.319,37.8573,38.0881,2773800.0],["2015-08-12",37.8573,37.9767,37.1407,37.8016,3825700.0],["2015-08-13",37.8254,40.5642,37.7538,38.8684,14600000.0],["2015-08-14",38.8366,39.3779,38.6853,39.3143,3176800.0],["2015-08-17",38.948,39.1471,38.741,39.1391,2912700.0],["2015-08-18",39.1391,39.5133,39.0276,39.4337,3208600.0],["2015-08-19",39.163,39.4416,38.8604,39.1709,3128900.0],["2015-08-20",38.7251,38.8047,38.5101,38.5659,3639200.0],["2015-08-21",38.0324,38.3111,37.1885,37.2124,5536100.0],["2015-08-24",34.4656,36.1296,33.4704,35.4131,5950800.0],["2015-08-25",36.5754,36.8143,35.5802,35.5802,5163800.0],["2015-08-26",36.679,36.9576,35.6997,36.8064,4626400.0],["2015-08-27",37.1965,37.491,36.6471,37.4273,3393500.0],["2015-08-28",37.1315,37.2754,36.5397,36.9635,3426800.0],["2015-08-31",36.7876,36.9315,36.6276,36.7476,3632300.0],["2015-09-01",35.8999,36.3237,35.532,35.7879,4582900.0],["2015-09-02",36.3957,36.5796,35.9319,36.4517,3075200.0],["2015-09-03",36.5237,37.0035,36.4597,36.6276,2504100.0],["2015-09-04",36.0998,36.2358,35.524,35.7639,3607000.0],["2015-09-08",36.4917,36.7396,36.1078,36.7076,2429700.0],["2015-09-09",37.0915,37.1954,36.1238,36.2278,2443300.0],["2015-09-10",36.0518,36.8755,36.0438,36.6356,2794700.0],["2015-09-11",36.3717,36.7476,36.1718,36.7476,2423900.0],["2015-09-14",36.7316,36.7316,36.3397,36.4357,1762000.0],["2015-09-15",36.6516,37.0675,36.4117,36.9635,2666600.0],["2015-09-16",36.9155,37.3074,36.7956,37.1954,3038200.0],["2015-09-17",37.2354,37.3474,36.5477,36.6356,2601900.0],["2015-09-18",35.8759,36.0438,35.372,35.444,7420700.0],["2015-09-21",35.7399,36.1078,35.42,35.7239,4301800.0],["2015-09-22",35.2921,35.444,35.0362,35.2841,2473200.0],["2015-09-23",35.3721,35.692,35.2681,35.548,2209800.0],["2015-09-24",35.1161,36.1318,35.0762,36.0678,4516400.0],["2015-09-25",36.4997,36.6356,36.0358,36.2917,2843000.0],["2015-09-28",36.0838,36.1238,35.38,35.564,2788800.0],["2015-09-29",35.7399,36.0678,35.3561,36.0278,3438000.0],["2015-09-30",36.4837,36.6516,36.0358,36.6116,4380400.0],["2015-10-01",36.5877,36.8516,36.2918,36.7796,2630300.0],["2015-10-02",35.8439,36.7156,35.7399,36.7156,2770600.0],["2015-10-05",36.9795,37.4354,36.8835,37.3234,2430300.0],["2015-10-06",37.2034,37.5153,37.0275,37.2194,2462600.0],["2015-10-07",37.3874,37.6593,36.9635,37.5073,2260900.0],["2015-10-08",37.3234,37.6833,37.2274,37.6753,1965200.0],["2015-10-09",37.7313,37.9952,37.3954,37.4913,2113500.0],["2015-10-12",37.4753,37.5553,37.3234,37.4753,1521200.0],["2015-10-13",37.2674,37.5393,37.1475,37.2034,1382600.0],["2015-10-14",37.1235,37.2754,36.6516,36.6916,1846100.0],["2015-10-15",37.0435,37.5553,36.9155,37.5473,2095700.0],["2015-10-16",37.7712,37.8112,37.4274,37.6993,1915300.0],["2015-10-19",37.5873,37.9952,37.4514,37.9792,2713200.0],["2015-10-20",38.0592,38.7309,37.9552,38.451,4070300.0],["2015-10-21",38.611,39.2427,38.483,38.7149,2793400.0],["2015-10-22",38.9468,39.3547,38.9308,39.0108,2778900.0],["2015-10-23",39.2667,39.5146,39.1228,39.3787,3355600.0],["2015-10-26",39.3147,39.3867,38.8269,39.0348,2853100.0],["2015-10-27",36.7876,36.9715,35.604,36.2598,12959200.0],["2015-10-28",35.9798,37.1394,35.8999,37.1235,4907000.0],["2015-10-29",37.0835,37.7312,37.0115,37.6833,4254000.0],["2015-10-30",37.6113,37.7472,36.9875,36.9955,4526000.0],["2015-11-02",37.1235,37.5393,37.0675,37.3954,3632300.0],["2015-11-03",37.2514,37.5233,37.1155,37.1874,3446600.0],["2015-11-04",37.1634,37.2834,37.0115,37.2594,3063900.0],["2015-11-05",37.2194,37.5553,37.2194,37.5073,1579600.0],["2015-11-06",38.0671,38.2191,37.7552,38.0671,3028500.0],["2015-11-09",38.0511,38.1151,37.3394,37.4913,2292900.0],["2015-11-10",37.4114,37.8912,37.4114,37.8592,2125200.0],["2015-11-11",37.9552,38.0671,37.3714,37.3794,2211000.0],["2015-11-12",37.0995,37.2994,36.5716,36.5716,3217200.0],["2015-11-13",36.4517,36.6676,36.0518,36.0998,3442200.0],["2015-11-16",36.0358,36.7156,36.0038,36.6916,2015700.0],["2015-11-17",36.8036,36.9475,36.3717,36.4197,2522800.0],["2015-11-18",36.1638,36.7636,36.0918,36.7076,3080300.0],["2015-11-19",36.7076,36.9235,36.6116,36.8036,2010200.0],["2015-11-20",36.9555,37.1315,36.6196,36.7716,3511100.0],["2015-11-23",36.6676,36.9555,36.5637,36.6676,2082400.0],["2015-11-24",36.4277,36.7156,36.3717,36.5477,1778500.0],["2015-11-25",36.5477,36.6436,36.3157,36.4037,1873800.0],["2015-11-27",36.5242,36.7331,36.3153,36.5965,1025300.0],["2015-11-30",36.6126,36.8697,36.2752,36.6688,2689700.0],["2015-12-01",36.8938,37.1911,36.701,37.1188,2103200.0],["2015-12-02",37.167,37.2714,36.8456,36.9259,2316500.0],["2015-12-03",37.0545,37.1348,36.2993,36.3716,2503000.0],["2015-12-04",36.5644,37.6571,36.5001,37.5285,2873900.0],["2015-12-07",37.5366,37.7374,37.1027,37.2634,2069400.0],["2015-12-08",36.9179,37.1589,36.7572,36.8295,2003600.0],["2015-12-09",36.5965,36.95,36.0743,36.2671,2281100.0],["2015-12-10",36.243,36.5242,36.0663,36.1546,2280500.0],["2015-12-11",35.5922,35.9136,35.0539,35.2467,2529500.0],["2015-12-14",35.3191,35.4396,34.4272,34.7245,3867500.0],["2015-12-15",35.078,35.5199,34.8772,35.3512,3063900.0],["2015-12-16",35.769,36.0663,35.0539,35.8172,2860700.0],["2015-12-17",35.9136,36.0181,34.7888,34.7968,2880100.0],["2015-12-18",34.5397,34.7165,33.8006,33.8327,5058300.0],["2015-12-21",34.0657,34.2344,33.4872,34.0577,4299600.0],["2015-12-22",34.3469,34.7968,34.0898,34.7566,2872000.0],["2015-12-23",34.8129,34.9736,34.7004,34.837,2579000.0],["2015-12-24",34.829,35.2307,34.829,35.078,865500.0],["2015-12-28",34.837,34.9816,34.6683,34.9414,1509200.0],["2015-12-29",35.2548,35.4798,35.1102,35.4396,1682800.0],["2015-12-30",35.4396,35.528,35.2227,35.2227,1031600.0],["2015-12-31",34.9816,35.4878,34.8691,34.9173,1450800.0],["2016-01-04",34.2826,34.4031,33.8729,34.2987,2808600.0],["2016-01-05",34.363,35.0218,34.2344,34.845,3356100.0],["2016-01-06",34.138,34.363,33.6881,33.9372,3053300.0],["2016-01-07",33.1578,33.6238,32.9489,33.1016,3526300.0],["2016-01-08",33.3747,33.4551,32.5954,32.6597,2983900.0],["2016-01-11",32.8927,33.0534,32.3946,32.8766,3427300.0],["2016-01-12",33.2221,33.3265,32.6999,33.2382,2872900.0],["2016-01-13",33.7524,33.7524,32.1616,32.2098,3554700.0],["2016-01-14",32.3062,32.6517,31.9286,32.3383,3041200.0],["2016-01-15",31.4063,31.8964,31.0207,31.3983,4889200.0],["2016-01-19",31.7357,31.8723,31.1974,31.4224,4046300.0],["2016-01-20",30.868,30.8921,29.3576,30.4261,6079400.0],["2016-01-21",30.4663,31.1091,30.0485,30.5547,3667300.0],["2016-01-22",31.1251,31.2778,30.8037,31.101,3063600.0],["2016-01-25",31.0609,31.1894,30.1851,30.2333,3180500.0],["2016-01-26",30.5627,31.1974,30.5627,31.0126,2852300.0],["2016-01-27",30.9725,31.6956,30.7636,30.9725,3375900.0],["2016-01-28",31.3742,31.3983,30.8279,31.2537,1934000.0],["2016-01-29",31.4786,32.2901,31.334,32.2821,4228800.0],["2016-02-01",32.033,32.2178,31.8241,32.0491,2360300.0],["2016-02-02",31.5911,31.6393,31.2697,31.5108,3132000.0],["2016-02-03",31.7679,31.8803,30.5788,31.2858,3331600.0],["2016-02-04",31.1332,31.9848,30.6672,31.9768,6205400.0],["2016-02-05",32.7561,33.9854,32.4829,32.5713,6164700.0],["2016-02-08",32.1214,32.1294,31.3581,31.808,4613000.0],["2016-02-09",31.3581,32.3624,31.2135,32.1375,4875600.0],["2016-02-10",32.2981,32.6758,31.9125,31.9286,3190900.0],["2016-02-11",30.8921,31.3501,30.8359,31.0367,3604200.0],["2016-02-12",31.6875,32.8043,31.6072,32.7722,3049000.0],["2016-02-16",33.3024,33.3989,32.6436,33.0775,2773700.0],["2016-02-17",33.4471,33.8086,33.3748,33.672,2726300.0],["2016-02-18",33.664,33.7363,33.3828,33.5595,1827400.0],["2016-02-19",33.439,33.664,33.2462,33.5676,1864000.0],["2016-02-22",33.5676,34.1621,33.5676,34.1461,1892600.0],["2016-02-23",33.9773,34.0657,33.3747,33.5194,1784800.0],["2016-02-24",33.1257,33.7765,32.9248,33.664,1678400.0],["2016-02-25",33.8407,34.3308,33.7122,34.3308,1790300.0],["2016-02-26",34.596,34.8129,34.2184,34.4112,2384800.0],["2016-02-29",34.2907,34.4032,33.8327,33.8407,2747500.0],["2016-03-01",34.146,35.07,34.1059,35.0218,2788100.0],["2016-03-02",35.0218,35.2628,34.837,35.0459,2487600.0],["2016-03-03",35.0378,35.1751,34.7068,35.0217,2812300.0],["2016-03-04",35.1024,35.6352,34.9329,35.3285,2568400.0],["2016-03-07",35.0055,35.5868,34.9732,35.4173,2216300.0],["2016-03-08",34.9652,35.3204,34.723,34.9248,2773500.0],["2016-03-09",34.949,35.1347,34.5534,34.8844,2170100.0],["2016-03-10",34.9571,35.3527,34.5292,35.2316,3158500.0],["2016-03-11",35.6352,36.1196,35.5384,36.0954,2395100.0],["2016-03-14",35.8774,36.3215,35.1751,36.047,2887200.0],["2016-03-15",35.7725,36.047,35.6272,36.0389,1999600.0],["2016-03-16",35.9501,36.5233,35.8048,36.4022,2775400.0],["2016-03-17",36.4183,37.371,36.16,37.2418,3041600.0],["2016-03-18",37.3225,37.484,36.709,37.0642,5347700.0],["2016-03-21",36.8543,37.0884,36.3861,36.6444,2676700.0],["2016-03-22",36.5394,37.1449,36.3537,36.9754,2399900.0],["2016-03-23",36.9915,37.1449,36.822,37.0238,2590000.0],["2016-03-24",36.6848,36.8543,36.4264,36.7978,3171600.0],["2016-03-28",36.9027,37.4759,36.8139,37.2983,2351800.0],["2016-03-29",37.2257,37.2822,36.8381,37.2741,2936400.0],["2016-03-30",37.4759,37.8312,37.1934,37.3871,2296400.0],["2016-03-31",37.3871,37.4598,37.153,37.2014,3271100.0],["2016-04-01",37.0158,37.8715,36.8462,37.7827,2439900.0],["2016-04-04",37.7424,37.8392,37.3306,37.3952,2094700.0],["2016-04-05",36.9189,37.3064,36.8866,36.9431,1947300.0],["2016-04-06",37.0158,37.3387,36.8059,37.2257,1895000.0],["2016-04-07",36.822,37.0804,36.1681,36.4264,2230100.0],["2016-04-08",36.7332,36.8301,36.2004,36.3538,2060300.0],["2016-04-11",36.4426,36.8785,36.1277,36.2004,3386300.0],["2016-04-12",36.3376,36.6848,36.0389,36.6605,2370200.0],["2016-04-13",36.9754,37.3226,36.7574,37.2903,2074100.0],["2016-04-14",37.2983,37.5486,37.0642,37.153,2254600.0],["2016-04-15",37.0561,37.2095,36.8866,37.0723,1775700.0],["2016-04-18",36.9592,37.2983,36.9027,37.2095,1565100.0],["2016-04-19",37.4517,37.5567,37.1207,37.2014,1956000.0],["2016-04-20",37.2902,37.6939,37.1288,37.589,2191700.0],["2016-04-21",37.1692,37.2095,36.1358,36.1842,3818300.0],["2016-04-22",36.2488,36.5637,36.2165,36.4022,2779100.0],["2016-04-25",36.2892,36.3376,35.7725,36.1681,2293700.0],["2016-04-26",36.3134,36.4587,36.1842,36.3699,1623400.0],["2016-04-27",36.4184,36.5475,36.273,36.3215,2127200.0],["2016-04-28",36.0308,36.0631,35.28,35.3285,4829600.0],["2016-04-29",34.9167,35.8936,34.6907,35.829,4388100.0],["2016-05-02",36.0631,36.4022,35.8936,36.2973,2828600.0],["2016-05-03",35.8936,36.1842,35.6998,35.9824,2201200.0],["2016-05-04",35.6917,35.9824,35.4576,35.5949,1656100.0],["2016-05-05",35.498,35.9662,35.4899,35.6675,1861900.0],["2016-05-06",35.4173,35.5787,35.0863,35.4173,2245900.0],["2016-05-09",35.4334,35.7563,35.2235,35.6595,1964200.0],["2016-05-10",35.8774,36.2407,35.7806,36.1196,1838000.0],["2016-05-11",36.0631,36.2246,35.7321,35.7321,1878700.0],["2016-05-12",35.9582,36.0954,35.7321,35.9259,2488500.0],["2016-05-13",35.9824,36.1681,35.7321,35.8774,2916600.0],["2016-05-16",35.829,36.047,35.716,35.7644,1970900.0],["2016-05-17",35.4657,35.8209,35.167,35.3123,2909100.0],["2016-05-18",35.2477,35.9662,35.2477,35.8451,3113200.0],["2016-05-19",35.6272,35.6998,35.2962,35.5626,2201400.0],["2016-05-20",35.8613,36.4748,35.7967,36.3295,2734500.0],["2016-05-23",36.3215,36.4022,36.047,36.0712,1748700.0],["2016-05-24",36.3053,36.8624,36.2084,36.709,1889200.0],["2016-05-25",36.822,37.048,36.4829,36.6928,2055200.0],["2016-05-26",36.6848,36.6848,36.2327,36.3538,1483300.0],["2016-05-27",36.4268,36.7431,36.1672,36.662,1551200.0],["2016-05-31",36.8323,36.9621,36.3943,36.6376,3512600.0],["2016-06-01",36.3781,36.6863,36.151,36.6052,1577500.0],["2016-06-02",36.5079,36.6052,36.3457,36.4754,1945700.0],["2016-06-03",36.0131,36.1591,35.6968,35.9482,1684400.0],["2016-06-06",35.9725,36.297,35.9644,36.0455,1603700.0],["2016-06-07",36.151,36.4268,36.0537,36.1348,1786400.0],["2016-06-08",36.1267,36.3538,36.0374,36.1104,1328300.0],["2016-06-09",36.0293,36.151,35.8833,36.078,1867300.0],["2016-06-10",35.6643,35.8184,35.3642,35.5021,1932700.0],["2016-06-13",35.4372,36.0293,35.3966,35.7454,2495800.0],["2016-06-14",35.6075,35.9401,35.494,35.6157,3080700.0],["2016-06-15",35.6805,35.7941,35.129,35.1452,2417700.0],["2016-06-16",34.9019,35.6238,34.7964,35.5426,2463700.0],["2016-06-17",35.7049,35.7698,35.3967,35.6887,3944700.0],["2016-06-20",36.1915,36.443,35.7373,35.7698,1861000.0],["2016-06-21",35.9644,36.0942,35.7049,35.8671,1419700.0],["2016-06-22",35.9482,36.1915,35.7049,35.7373,1710800.0],["2016-06-23",36.3375,36.4917,36.2159,36.4673,1583000.0],["2016-06-24",34.5855,35.567,34.3584,34.3909,4610300.0],["2016-06-27",33.8475,33.8556,33.1256,33.2391,2992900.0],["2016-06-28",33.8231,34.1962,33.5554,34.1557,2397700.0],["2016-06-29",34.5369,35.0236,34.253,35.0073,2416800.0],["2016-06-30",35.129,36.0131,34.8775,35.9969,3910000.0],["2016-07-01",35.8184,36.1753,35.7616,35.8995,2455900.0],["2016-07-05",35.5345,35.5589,34.7802,34.9343,2285000.0],["2016-07-06",34.7072,34.8532,34.326,34.6585,3817100.0],["2016-07-07",34.6342,35.0803,34.4477,34.6504,2208500.0],["2016-07-08",34.9911,35.4453,34.9911,35.348,3485200.0],["2016-07-11",35.4616,35.6806,35.3886,35.5102,2051000.0],["2016-07-12",35.859,35.9969,35.5264,35.5589,2424900.0],["2016-07-13",35.5345,35.6238,35.0965,35.2263,1889400.0],["2016-07-14",35.8184,35.9563,35.4534,35.5264,2542900.0],["2016-07-15",35.6562,35.6805,35.3642,35.4859,1958400.0],["2016-07-18",35.5508,36.005,35.4129,35.4778,3444700.0],["2016-07-19",35.2425,35.6156,35.1695,35.494,1812200.0],["2016-07-20",35.567,35.6156,35.348,35.4697,2304300.0],["2016-07-21",35.494,35.5102,35.129,35.2588,1828800.0],["2016-07-22",35.3318,36.3213,35.3318,36.3132,3297000.0],["2016-07-25",36.2645,36.3456,35.8671,35.9969,1496300.0],["2016-07-26",35.9563,36.224,35.786,35.8509,1668200.0],["2016-07-27",35.7617,35.9239,35.5264,35.5345,1811800.0],["2016-07-28",35.4129,35.8265,35.4129,35.6319,2274300.0],["2016-07-29",33.1012,33.1093,31.5682,32.3226,16921700.0],["2016-08-01",32.3469,32.5983,32.0306,32.4523,7797800.0],["2016-08-02",32.3631,32.5659,32.1766,32.5416,7446300.0],["2016-08-03",32.6714,32.8904,32.4442,32.8904,5001700.0],["2016-08-04",32.8822,33.0201,32.5253,32.6389,4542200.0],["2016-08-05",32.8741,33.1175,32.7768,32.9715,3008900.0],["2016-08-08",33.085,33.1986,32.8417,32.9552,2288200.0],["2016-08-09",32.8985,33.0445,32.6957,32.7687,2267100.0],["2016-08-10",32.5416,32.7849,32.3956,32.6632,3086400.0],["2016-08-11",32.6876,32.8984,32.6146,32.647,1593600.0],["2016-08-12",32.4605,32.6227,32.2333,32.5172,2735600.0],["2016-08-15",32.6713,32.8011,32.5578,32.6146,1430400.0],["2016-08-16",32.4442,32.7687,32.4199,32.4361,2124900.0],["2016-08-17",32.4361,32.5902,32.3144,32.4442,1907800.0],["2016-08-18",32.3631,32.6389,32.3631,32.6227,2624300.0],["2016-08-19",32.4686,32.7119,32.2901,32.647,2572100.0],["2016-08-22",32.647,32.8011,32.4767,32.7525,2509300.0],["2016-08-23",32.793,32.8903,32.5253,32.5416,2461800.0],["2016-08-24",32.6227,32.6227,32.3793,32.4767,2246200.0],["2016-08-25",32.4686,32.6713,32.3875,32.5091,2477800.0],["2016-08-26",32.5335,32.7443,32.1847,32.3388,2941800.0],["2016-08-29",32.4118,32.7768,32.4118,32.72,3046400.0],["2016-08-30",32.72,33.4131,32.6874,33.3723,4057300.0],["2016-08-31",33.3886,33.5272,33.144,33.4864,3248200.0],["2016-09-01",33.5843,33.5924,32.8668,33.1766,3428300.0],["2016-09-02",33.2744,33.462,33.1766,33.4212,1910600.0],["2016-09-06",33.3397,33.3397,33.0706,33.2174,2533500.0],["2016-09-07",33.0624,33.8452,32.9646,33.837,3019500.0],["2016-09-08",33.8289,34.0001,33.3886,33.4131,3970200.0],["2016-09-09",33.2581,33.7881,33.0298,33.4701,4016800.0],["2016-09-12",33.2663,34.3344,32.9402,34.2529,5811700.0],["2016-09-13",33.8778,34.2529,33.7555,34.1306,4636200.0],["2016-09-14",34.0898,34.2529,33.9267,34.0816,3815900.0],["2016-09-15",33.9267,34.473,33.886,34.367,2841400.0],["2016-09-16",34.2936,34.2936,33.9267,34.0816,4650000.0],["2016-09-19",34.2529,34.4486,34.0735,34.2773,3699400.0],["2016-09-20",34.4485,34.4485,34.1795,34.2202,2893700.0],["2016-09-21",34.4486,34.9133,34.3262,34.6524,7195600.0],["2016-09-22",34.7176,35.2231,34.5708,35.166,4350800.0],["2016-09-23",34.8481,35.1335,34.8481,34.8725,2434500.0],["2016-09-26",34.6524,34.7502,34.4649,34.5545,1881900.0],["2016-09-27",34.4893,34.9051,34.4078,34.8236,1892500.0],["2016-09-28",34.9378,35.0193,34.6198,34.9948,1640100.0],["2016-09-29",34.8888,35.0845,34.3507,34.5301,1893200.0],["2016-09-30",34.7095,35.0111,34.579,34.9133,3564800.0],["2016-10-03",34.8562,34.9459,34.5627,34.6524,1839700.0],["2016-10-04",34.8073,35.7857,34.6524,35.696,5011300.0],["2016-10-05",35.7531,36.2097,35.7286,35.9814,3401300.0],["2016-10-06",36.1282,36.3728,35.5982,35.6226,3091300.0],["2016-10-07",35.7042,35.8265,35.4351,35.5574,2203800.0],["2016-10-10",35.7123,35.8917,35.5493,35.6145,1835300.0],["2016-10-11",35.5167,35.7286,35.0193,35.215,2644800.0],["2016-10-12",35.2231,35.5411,35.215,35.3862,1807700.0],["2016-10-13",35.0601,35.1824,34.6768,34.9459,2073200.0],["2016-10-14",35.2231,35.7287,35.2231,35.3128,2129800.0],["2016-10-17",35.4025,35.5085,35.1579,35.1742,1512900.0],["2016-10-18",35.484,35.59,35.1824,35.2639,1286300.0],["2016-10-19",35.2965,35.4677,35.2313,35.2802,2340400.0],["2016-10-20",35.1334,35.215,34.8725,34.9704,2891100.0],["2016-10-21",34.6198,34.9296,34.4893,34.7176,2083400.0],["2016-10-24",35.003,35.215,34.8725,34.9948,1622800.0],["2016-10-25",34.9867,34.9948,34.6116,34.8236,1862600.0],["2016-10-26",34.7502,35.5656,34.5872,35.4107,2257900.0],["2016-10-27",35.5574,35.6308,35.1171,35.1498,2762200.0],["2016-10-28",35.7531,37.0088,35.7531,36.0793,5416300.0],["2016-10-31",36.4462,36.4462,35.9569,35.9651,3119800.0],["2016-11-01",36.1037,36.1689,35.6308,35.9896,3305600.0],["2016-11-02",35.8754,36.1037,35.7287,35.9569,2989400.0],["2016-11-03",36.014,36.2097,35.6063,35.6716,3389000.0],["2016-11-04",35.6797,35.7613,35.2068,35.2394,2893400.0],["2016-11-07",35.9325,36.2505,35.908,36.2505,2319700.0],["2016-11-08",36.1608,36.7152,36.0303,36.4706,1925000.0],["2016-11-09",36.7478,37.498,36.4625,37.2778,2769400.0],["2016-11-10",37.7181,38.2236,37.5713,37.7507,3371700.0],["2016-11-11",37.5958,38.2073,37.5469,38.1747,1894200.0],["2016-11-14",38.3541,39.1613,38.3296,39.0797,4317300.0],["2016-11-15",38.9248,39.1042,38.6394,39.0471,2371300.0],["2016-11-16",38.5824,38.615,37.7507,37.979,2775800.0],["2016-11-17",37.9138,38.3948,37.7752,38.297,2822700.0],["2016-11-18",38.2644,38.615,38.1665,38.5253,1666500.0],["2016-11-21",38.6394,38.7128,38.4764,38.5742,1608100.0],["2016-11-22",38.6558,38.827,38.3541,38.7781,1744900.0],["2016-11-23",38.8922,39.1613,38.7699,39.1368,2011800.0],["2016-11-25",39.1531,39.2754,38.9411,39.0308,829800.0],["2016-11-28",38.7047,38.9004,38.3215,38.6558,2269700.0],["2016-11-29",38.7787,38.8934,38.3854,38.4427,1893900.0],["2016-11-30",38.8278,39.0245,38.5656,38.6066,3935400.0],["2016-12-01",38.7295,39.2375,38.7213,39.1392,2068700.0],["2016-12-02",39.09,39.131,38.6476,38.8524,1846800.0],["2016-12-05",39.1965,39.2539,38.7459,39.0163,1678000.0],["2016-12-06",39.2047,39.557,39.0654,39.5243,1935600.0],["2016-12-07",39.516,39.6717,38.6721,38.9343,5468100.0],["2016-12-08",39.131,39.5816,39.0245,39.3194,2791300.0],["2016-12-09",39.4833,39.8929,39.303,39.77,3134500.0],["2016-12-12",39.6553,39.8684,39.3358,39.8028,2424500.0],["2016-12-13",39.8274,39.9994,39.2948,39.5406,2047300.0],["2016-12-14",39.3194,39.7209,39.0163,39.2047,2525700.0],["2016-12-15",39.2621,39.7782,39.2621,39.303,2506600.0],["2016-12-16",39.4013,39.4341,38.9261,39.0408,5932500.0],["2016-12-19",39.131,39.2375,38.7213,39.1883,1776100.0],["2016-12-20",39.3194,39.4751,39.0736,39.3358,2709100.0],["2016-12-21",39.3522,39.7291,39.1555,39.4997,1435500.0],["2016-12-22",39.3932,39.5406,39.1474,39.4587,1701400.0],["2016-12-23",39.4423,39.5652,39.3358,39.5324,1050700.0],["2016-12-27",39.5078,39.6553,39.3931,39.5324,834200.0],["2016-12-28",39.6717,39.6717,39.0982,39.1064,855000.0],["2016-12-29",39.1637,39.2784,38.9179,39.0982,1248300.0],["2016-12-30",39.1965,39.1965,38.9343,39.0408,1314500.0],["2017-01-03",39.6143,39.7618,39.0162,39.1228,4256700.0],["2017-01-04",39.2784,39.9093,39.2784,39.7782,2988400.0],["2017-01-05",39.6471,39.9257,39.3768,39.6144,1613400.0],["2017-01-06",39.0818,39.9175,38.8934,39.6963,2930100.0],["2017-01-09",39.5488,39.7618,39.3849,39.3849,1859800.0],["2017-01-10",39.4833,39.9503,39.3522,39.6799,2486700.0],["2017-01-11",39.6226,40.024,39.4833,39.7455,2377900.0],["2017-01-12",39.4751,39.5734,39.0163,39.516,1882000.0],["2017-01-13",39.7045,40.0732,39.5652,39.598,1734300.0],["2017-01-17",39.2539,39.8684,39.0081,39.77,2751600.0],["2017-01-18",39.9503,40.7041,39.3931,40.4747,4826200.0],["2017-01-19",40.5074,40.5238,39.3768,39.5243,3474000.0],["2017-01-20",39.6471,39.9175,39.4259,39.5816,2707500.0],["2017-01-23",39.5242,39.6635,38.9507,39.0818,2369500.0],["2017-01-24",39.2457,39.4997,39.1637,39.2457,2141900.0],["2017-01-25",39.5652,39.7537,39.303,39.6144,3711300.0],["2017-01-26",39.7291,39.9175,39.5652,39.7946,2573800.0],["2017-01-27",39.8765,40.1551,39.557,40.0896,2015100.0],["2017-01-30",39.7209,40.1223,39.6553,40.1142,3207700.0],["2017-01-31",39.9339,40.1633,39.6799,39.9093,2427200.0],["2017-02-01",40.1305,40.2288,39.5406,39.6881,2560000.0],["2017-02-02",39.5898,39.7291,39.1719,39.303,3136600.0],["2017-02-03",39.3276,39.6799,38.3362,38.7787,6982100.0],["2017-02-06",38.7295,39.049,38.6394,38.9589,2457600.0],["2017-02-07",39.1801,39.2784,38.7377,38.795,2274300.0],["2017-02-08",38.6394,38.7213,38.5001,38.5492,1648600.0],["2017-02-09",38.5492,38.9753,38.5492,38.9507,2619100.0],["2017-02-10",39.049,39.2211,38.877,39.2129,1985100.0],["2017-02-13",39.3932,39.6799,39.2457,39.3686,2967400.0],["2017-02-14",39.4177,39.7946,39.2702,39.7373,2540900.0],["2017-02-15",39.7455,39.8929,39.4505,39.8192,3058400.0],["2017-02-16",39.7537,39.9995,39.598,39.8192,3004000.0],["2017-02-17",39.6963,39.8438,39.4177,39.6226,3492800.0],["2017-02-21",39.6553,40.1305,39.6389,40.0896,2598200.0],["2017-02-22",39.9585,40.024,39.6881,39.8929,2696100.0],["2017-02-23",39.9913,40.0732,39.6226,39.9749,1993100.0],["2017-02-24",39.6881,39.9503,39.6144,39.8356,1155800.0],["2017-02-27",39.9831,40.1469,39.8028,40.0896,2317900.0],["2017-02-28",39.8929,40.2452,39.8765,40.0568,2609600.0],["2017-03-01",40.7532,41.0728,40.491,40.7123,3378600.0],["2017-03-02",40.9427,41.1567,40.3171,40.3501,1703900.0],["2017-03-03",40.4324,40.5723,40.2595,40.4571,1940400.0],["2017-03-06",40.2184,40.4077,40.1443,40.1608,1705800.0],["2017-03-07",40.1032,40.2102,39.9468,40.0538,2019700.0],["2017-03-08",40.3007,40.4406,39.9138,39.922,2210900.0],["2017-03-09",39.741,40.811,39.741,40.5723,8601800.0],["2017-03-10",40.6546,40.9592,40.4324,40.9263,2981000.0],["2017-03-13",40.918,40.9674,40.6793,40.7946,2338900.0],["2017-03-14",40.6876,41.0415,40.5394,40.951,2278500.0],["2017-03-15",41.0168,41.2885,40.8028,41.0497,3535200.0],["2017-03-16",41.3378,41.3708,40.0784,40.1772,4712000.0],["2017-03-17",40.2513,40.3665,39.815,40.1525,3606200.0],["2017-03-20",40.1525,40.2184,39.7163,39.7245,2313200.0],["2017-03-21",40.0538,40.0949,39.1648,39.2718,3912700.0],["2017-03-22",39.0578,39.494,38.7285,39.3458,3167600.0],["2017-03-23",39.2635,39.6669,39.1236,39.1565,2210200.0],["2017-03-24",39.1895,39.3623,38.8273,38.959,2633800.0],["2017-03-27",38.4569,39.1318,38.1523,39.0578,2303800.0],["2017-03-28",38.9261,39.4611,38.9096,39.2553,1971700.0],["2017-03-29",39.2388,39.2388,38.9014,38.9178,1748100.0],["2017-03-30",38.9178,39.3623,38.8355,39.3541,2115100.0],["2017-03-31",39.28,39.5846,39.1401,39.5681,4264900.0],["2017-04-03",39.5023,39.6751,39.1565,39.6175,4494000.0],["2017-04-04",39.5187,39.6587,39.3212,39.4364,2105900.0],["2017-04-05",39.6422,39.8891,39.3047,39.3129,3826600.0],["2017-04-06",39.3129,39.7574,39.173,39.5763,3126500.0],["2017-04-07",39.3706,39.5928,39.2142,39.3706,2290400.0],["2017-04-10",39.3376,39.7656,39.2635,39.5763,3121900.0],["2017-04-11",39.4776,39.6916,39.3541,39.6833,2255900.0],["2017-04-12",39.5187,39.5681,39.1648,39.3623,2641200.0],["2017-04-13",39.2389,39.5681,39.0989,39.2882,2885500.0],["2017-04-17",39.3623,39.848,39.28,39.8068,2379500.0],["2017-04-18",39.5846,39.6833,39.1071,39.2553,1825900.0],["2017-04-19",39.4611,39.5434,38.7367,38.9014,3265700.0],["2017-04-20",39.066,39.3541,38.6627,39.2059,3478600.0],["2017-04-21",39.1071,39.3623,38.8602,38.9178,2368400.0],["2017-04-24",39.4117,39.5105,38.9754,38.9837,7786600.0],["2017-04-25",39.3047,39.4282,39.033,39.3047,3392000.0],["2017-04-26",39.3788,40.0949,39.2882,39.601,3354300.0],["2017-04-27",39.6422,39.8809,39.5023,39.708,2909200.0],["2017-04-28",39.6833,40.0455,38.4322,39.8068,4074700.0],["2017-05-01",39.9468,40.2513,39.6833,40.0949,2242200.0],["2017-05-02",40.0538,40.4406,40.0208,40.1443,2127000.0],["2017-05-03",40.1278,40.5065,40.0538,40.3666,1683000.0],["2017-05-04",40.6053,40.8522,40.4324,40.63,2191100.0],["2017-05-05",40.6876,40.7534,40.597,40.7452,1618900.0],["2017-05-08",40.7287,40.8275,40.5641,40.6382,1915700.0],["2017-05-09",40.7617,40.9427,40.4571,40.5476,2646000.0],["2017-05-10",40.4653,41.0744,40.4159,40.951,2180400.0],["2017-05-11",40.8769,40.8769,40.5312,40.7781,2143400.0],["2017-05-12",40.5229,40.5806,40.3336,40.3995,2037900.0],["2017-05-15",40.4571,40.5806,40.2678,40.4982,1774500.0],["2017-05-16",40.5888,40.737,40.3089,40.5641,1839100.0],["2017-05-17",40.5641,40.5641,39.9797,40.2513,3198200.0],["2017-05-18",40.0949,40.3748,40.0455,40.0784,2501200.0],["2017-05-19",40.2678,40.3336,39.8068,39.8562,2267200.0],["2017-05-22",40.0373,40.4242,39.9468,40.169,1774800.0],["2017-05-23",40.169,40.5229,40.1031,40.4571,1474000.0],["2017-05-24",40.4653,40.6464,40.4077,40.5229,1769800.0],["2017-05-25",40.7864,41.0168,40.6135,40.9263,1723200.0],["2017-05-26",40.8522,40.8522,40.3583,40.5229,2740300.0],["2017-05-30",40.4651,40.6718,40.3989,40.5643,1330300.0],["2017-05-31",40.5726,40.9365,40.4568,40.8455,2467900.0],["2017-06-01",40.8207,41.2424,40.6718,41.2176,2303500.0],["2017-06-02",41.0688,41.2176,40.9034,41.0522,1947500.0],["2017-06-05",41.0191,41.168,40.8951,40.8951,1600800.0],["2017-06-06",41.044,41.168,40.5229,41.0026,3042400.0],["2017-06-07",41.0605,41.2672,40.8455,41.1101,1835400.0],["2017-06-08",41.1101,41.995,41.077,41.9454,3474900.0],["2017-06-09",42.1108,42.6649,41.9371,42.5987,3057700.0],["2017-06-12",42.5408,42.7476,42.2348,42.2762,2641300.0],["2017-06-13",42.392,42.8303,42.2927,42.731,1852900.0],["2017-06-14",42.6731,42.9626,42.4995,42.8799,1604200.0],["2017-06-15",42.6401,43.0205,42.5408,42.8964,2413700.0],["2017-06-16",42.8137,43.343,42.7393,43.343,4217400.0],["2017-06-19",43.434,43.5497,43.2768,43.3761,1699800.0],["2017-06-20",43.2603,43.4092,43.1859,43.1941,1507100.0],["2017-06-21",43.1693,43.2024,42.7062,42.7972,2106400.0],["2017-06-22",42.6731,42.8964,42.516,42.6731,1452300.0],["2017-06-23",42.7145,42.822,42.4498,42.5491,2143000.0],["2017-06-26",42.7889,43.1528,42.6897,43.0205,2541700.0],["2017-06-27",43.0288,43.4919,42.9791,43.1693,3101200.0],["2017-06-28",43.3678,43.6821,43.2272,43.6076,2711500.0],["2017-06-29",44.0129,44.1452,43.4588,43.6242,2890700.0],["2017-06-30",43.8061,43.8971,43.2355,43.4753,2388600.0],["2017-07-03",43.649,44.0625,43.5911,43.6986,1240200.0],["2017-07-05",43.7978,43.8723,43.4588,43.5911,2013900.0],["2017-07-06",43.6076,43.773,43.3595,43.4671,1851600.0],["2017-07-07",43.5249,43.7648,43.3761,43.6076,1313900.0],["2017-07-10",43.4836,43.8227,43.4423,43.7234,1524900.0],["2017-07-11",43.74,43.8475,43.4257,43.6242,1527700.0],["2017-07-12",43.6242,43.8558,43.5167,43.7234,1537000.0],["2017-07-13",43.7731,44.1287,43.7648,44.0625,1311000.0],["2017-07-14",43.7813,44.2444,43.6986,44.1287,1739500.0],["2017-07-17",44.0956,44.3768,43.9715,44.3106,1645400.0],["2017-07-18",44.1452,44.3106,44.0708,44.3023,1195000.0],["2017-07-19",44.2941,44.5835,44.2031,44.567,1151700.0],["2017-07-20",44.5835,44.8233,44.4181,44.476,2254700.0],["2017-07-21",44.4181,44.6414,44.3106,44.4843,1812300.0],["2017-07-24",44.4843,44.5504,44.3023,44.4098,2001900.0],["2017-07-25",44.8151,44.8233,44.5008,44.6083,2339400.0],["2017-07-26",44.6331,44.6745,43.8805,44.0129,2459600.0],["2017-07-27",44.0129,44.1617,43.5746,43.7648,3435100.0],["2017-07-28",44.2444,45.6503,44.1452,45.3361,4663900.0],["2017-07-31",45.6421,45.7248,45.3857,45.4849,2707600.0],["2017-08-01",45.7248,46.1465,45.4353,46.0721,2816500.0],["2017-08-02",46.0225,46.3367,45.7744,46.0059,2702100.0],["2017-08-03",45.9315,46.1961,45.8075,46.1796,1772800.0],["2017-08-04",46.4029,46.7833,46.3202,46.5518,1498100.0],["2017-08-07",46.5021,46.5766,46.2706,46.2871,1588200.0],["2017-08-08",46.254,46.8081,46.2292,46.3533,1665800.0],["2017-08-09",46.3037,46.5187,46.2044,46.5104,1777400.0],["2017-08-10",46.2458,46.3698,46.006,46.0886,1520300.0],["2017-08-11",46.0886,46.5187,45.9729,46.345,1789200.0],["2017-08-14",46.6262,46.866,46.5848,46.6841,1451900.0],["2017-08-15",46.8743,47.1307,46.8164,46.9818,1943100.0],["2017-08-16",47.0728,47.2712,46.7254,46.7337,1393000.0],["2017-08-17",46.6841,46.8164,45.9563,45.9811,1484100.0],["2017-08-18",45.8405,45.9977,45.4932,45.9481,4524500.0],["2017-08-21",46.0225,46.0225,45.5924,45.7165,1445700.0],["2017-08-22",45.8075,46.0059,45.7578,45.9481,1297900.0],["2017-08-23",45.7082,45.8323,45.5676,45.609,2066600.0],["2017-08-24",45.7165,45.7909,45.1624,45.1789,1739000.0],["2017-08-25",45.3195,45.6255,45.2285,45.5097,2063400.0],["2017-08-28",45.2286,45.4105,44.3189,45.0632,2611400.0],["2017-08-29",44.691,45.1045,44.6083,44.9309,2049400.0],["2017-08-30",44.9475,45.3959,44.5488,45.1385,1914900.0],["2017-08-31",45.2049,45.3544,44.7232,44.9059,2141700.0],["2017-09-01",44.9641,45.2464,44.7897,44.8893,1712800.0],["2017-09-05",44.6983,44.7066,43.8013,43.9176,2302400.0],["2017-09-06",43.9342,44.1335,43.5522,43.8263,2763400.0],["2017-09-07",43.7847,43.7847,42.8296,42.8878,2721300.0],["2017-09-08",42.5722,44.1917,42.5224,44.1585,3501800.0],["2017-09-11",44.9973,45.4208,44.7149,44.798,4095000.0],["2017-09-12",44.8229,45.0388,44.6236,44.7149,1827400.0],["2017-09-13",44.5986,44.6568,44.391,44.4408,1853200.0],["2017-09-14",44.4159,44.5156,43.9425,44.2914,2345000.0],["2017-09-15",44.2747,44.6236,44.2332,44.6069,2990400.0],["2017-09-18",44.69,44.8312,44.5156,44.7066,1883800.0],["2017-09-19",44.6485,45.3959,44.6485,45.1883,1983800.0],["2017-09-20",45.2215,45.9524,45.2215,45.7863,2157800.0],["2017-09-21",45.778,46.0437,45.1219,45.1385,2064700.0],["2017-09-22",45.0803,45.263,44.8644,45.2215,1427900.0],["2017-09-25",45.1717,45.5537,45.0222,45.4125,1282300.0],["2017-09-26",45.3129,45.7364,45.2215,45.5953,2504900.0],["2017-09-27",46.0188,46.0853,45.6866,45.7115,1707200.0],["2017-09-28",45.5953,45.8942,45.3876,45.778,1101600.0],["2017-09-29",45.6534,46.052,45.587,46.0354,1315600.0],["2017-10-02",46.4175,46.4839,46.0022,46.1766,2596300.0],["2017-10-03",46.1268,46.268,45.9441,46.0271,2262300.0],["2017-10-04",46.0354,46.351,45.9773,46.243,1736400.0],["2017-10-05",46.2763,46.4009,46.0105,46.0853,1904200.0],["2017-10-06",46.2347,46.4507,46.1351,46.1932,1430000.0],["2017-10-09",46.2098,46.4009,46.0022,46.16,1159300.0],["2017-10-10",46.077,46.4922,46.077,46.4507,1869400.0],["2017-10-11",46.3427,46.459,46.1019,46.4009,978300.0],["2017-10-12",46.4008,46.5088,46.268,46.3925,1454300.0],["2017-10-13",46.4507,46.7414,46.2846,46.5005,1239000.0],["2017-10-16",46.5088,46.7247,46.4091,46.5753,1196100.0],["2017-10-17",46.7663,46.7829,46.3012,46.351,1550400.0],["2017-10-18",46.4258,46.5171,46.052,46.1102,1639300.0],["2017-10-19",46.0687,46.9075,46.0022,46.8992,1333200.0],["2017-10-20",47.248,47.331,46.8493,46.9158,1146200.0],["2017-10-23",44.8395,45.2714,44.5156,44.8976,4906100.0],["2017-10-24",45.1468,45.6368,44.9558,45.5786,3563200.0],["2017-10-25",45.479,46.0188,45.2631,45.5454,2202700.0],["2017-10-26",45.8444,46.16,45.562,46.1434,2800400.0],["2017-10-27",46.0271,46.052,45.7115,45.8444,2175200.0],["2017-10-30",45.753,46.16,45.7364,45.8278,1366100.0],["2017-10-31",45.778,45.9275,45.4458,45.7198,1933100.0],["2017-11-01",45.9275,46.3261,45.7946,45.8859,2233700.0],["2017-11-02",45.9275,46.5504,45.8112,46.268,1679100.0],["2017-11-03",45.9441,46.3759,45.8527,46.3759,1544300.0],["2017-11-06",46.3842,46.4839,46.0853,46.4175,1337200.0],["2017-11-07",46.5088,46.7081,45.8527,45.9607,1700700.0],["2017-11-08",45.9773,46.0687,45.7614,45.8444,1560800.0],["2017-11-09",45.6949,45.9856,45.5454,45.8859,1675800.0],["2017-11-10",45.8361,46.1849,45.7448,46.1102,1280700.0],["2017-11-13",46.0354,46.351,45.8942,46.2514,1721100.0],["2017-11-14",46.0354,46.7248,46.0354,46.6915,1820200.0],["2017-11-15",46.4092,47.3144,46.3344,47.0653,2386700.0],["2017-11-16",47.1317,47.4058,46.4092,46.5171,2145300.0],["2017-11-17",46.3261,46.9407,46.1351,46.6251,1443300.0],["2017-11-20",46.5752,46.8908,46.3593,46.3842,2225800.0],["2017-11-21",46.5088,46.7248,46.459,46.5836,1321000.0],["2017-11-22",46.6168,46.6832,46.2181,46.3261,1129200.0],["2017-11-24",46.5587,46.6168,46.1849,46.2098,435600.0],["2017-11-27",46.2846,46.5005,46.2098,46.3427,1064400.0],["2017-11-28",46.2846,47.2065,46.1683,47.0819,1682300.0],["2017-11-29",47.3393,48.3027,47.1981,47.8792,2413700.0],["2017-11-30",48.1878,48.3213,47.4121,47.9125,2099600.0],["2017-12-01",47.996,48.0877,46.8115,47.9042,1754700.0],["2017-12-04",48.3796,48.8885,47.1284,47.1284,4029300.0],["2017-12-05",47.1535,47.312,45.3684,45.577,4893800.0],["2017-12-06",45.4268,45.8689,45.1933,45.8105,3541400.0],["2017-12-07",45.4936,45.9356,45.4518,45.6854,2062900.0],["2017-12-08",45.6937,46.0357,45.577,46.0191,2172000.0],["2017-12-11",46.0441,46.2276,45.7605,46.2276,2123200.0],["2017-12-12",46.2943,46.8365,46.2109,46.7364,2633900.0],["2017-12-13",46.6196,46.7448,46.2693,46.336,3273700.0],["2017-12-14",46.4361,46.5112,45.9273,46.0524,2670300.0],["2017-12-15",46.2109,46.7865,46.0191,46.5028,4792500.0],["2017-12-18",46.8949,46.9032,46.2359,46.4111,2499000.0],["2017-12-19",47.2869,47.5705,46.7698,47.3203,3612900.0],["2017-12-20",47.4955,47.6623,46.9616,47.0033,2977200.0],["2017-12-21",47.2285,47.3787,46.5112,46.653,2187900.0],["2017-12-22",46.7448,46.8115,45.9356,46.336,1689400.0],["2017-12-26",46.4278,46.7114,46.3194,46.6864,976000.0],["2017-12-27",46.703,46.995,46.5362,46.9449,856800.0],["2017-12-28",47.1118,47.2035,46.9783,47.1785,839800.0],["2017-12-29",47.337,47.3704,46.9449,46.9449,935600.0],["2018-01-02",46.995,47.3203,45.8939,46.1025,1568100.0],["2018-01-03",45.9607,46.0024,45.285,45.7355,3156900.0],["2018-01-04",45.9774,46.4778,45.8356,46.2109,1593400.0],["2018-01-05",46.2193,46.2443,45.8356,46.0107,1132400.0],["2018-01-08",45.9857,45.994,45.5603,45.6937,1660800.0],["2018-01-09",45.9273,46.2359,45.6937,45.8522,2313800.0],["2018-01-10",45.9773,46.1442,45.7104,45.9106,1891000.0],["2018-01-11",46.1775,46.2193,45.7688,45.9523,1374100.0],["2018-01-12",46.1358,46.1525,45.7355,46.1192,2571600.0],["2018-01-16",46.2192,46.3277,45.969,46.0774,1768600.0],["2018-01-17",46.2943,47.0617,46.1275,46.9032,2112800.0],["2018-01-18",46.8949,47.1034,46.5696,46.7865,1754600.0],["2018-01-19",46.8448,46.9116,46.3193,46.678,2271500.0],["2018-01-22",46.6363,46.8532,46.4111,46.7531,2521400.0],["2018-01-23",46.628,47.312,46.5863,47.2703,3943700.0],["2018-01-24",47.3954,48.6049,47.3954,48.5048,3924000.0],["2018-01-25",48.4964,48.9218,48.1711,48.7884,2519500.0],["2018-01-26",48.8468,49.3306,48.8051,49.3055,2419600.0],["2018-01-29",49.2138,49.3806,48.5381,48.73,2424300.0],["2018-01-30",48.4547,48.78,48.2295,48.5882,2346200.0],["2018-01-31",47.7791,49.122,47.7791,49.0136,2281900.0],["2018-02-01",48.8801,49.1554,48.6132,49.0219,2377500.0],["2018-02-02",48.8134,49.0386,48.2962,48.388,1782400.0],["2018-02-05",47.9376,48.5882,46.311,46.3611,3616700.0],["2018-02-06",45.7355,46.2443,44.5927,45.9857,4041100.0],["2018-02-07",45.7438,47.1868,45.6937,46.5946,2411800.0],["2018-02-08",46.5612,46.8699,44.4008,44.4926,4162100.0],["2018-02-09",45.1015,45.4101,43.8587,45.0264,3656300.0],["2018-02-12",45.2933,45.9523,44.4759,44.626,3342100.0],["2018-02-13",44.4759,45.1599,44.1923,45.0181,1715700.0],["2018-02-14",44.8096,45.5436,44.6177,45.4852,1952600.0],["2018-02-15",45.8022,45.8189,45.1349,45.4268,2543200.0],["2018-02-16",45.2767,45.7938,45.1516,45.1599,3752000.0],["2018-02-20",45.0681,45.3935,44.5844,44.893,2933000.0],["2018-02-21",44.943,45.5603,44.8012,45.0014,2133900.0],["2018-02-22",45.0598,45.3601,44.209,44.3925,2427600.0],["2018-02-23",44.5677,45.1099,44.3341,45.0765,1653100.0],["2018-02-26",45.26,45.6604,45.1432,45.4602,1673800.0],["2018-02-27",45.3017,45.7521,44.8429,44.8846,2399700.0],["2018-02-28",45.0681,45.235,44.0755,44.0839,1865900.0],["2018-03-01",44.0005,44.2674,42.9995,43.2998,2719100.0],["2018-03-02",43.0232,43.4842,42.5035,43.392,2443800.0],["2018-03-05",43.0735,45.4539,43.0651,45.2108,5545300.0],["2018-03-06",45.3282,45.7305,44.9175,45.6131,3619100.0],["2018-03-07",45.1521,45.7892,45.018,45.4874,3103500.0],["2018-03-08",45.5209,45.6467,45.0683,45.5628,1721900.0],["2018-03-09",45.7556,47.0464,45.6215,47.0464,3671500.0],["2018-03-12",47.0464,47.0464,46.0909,46.2669,1843500.0],["2018-03-13",46.4932,46.6441,45.4455,45.5209,2349900.0],["2018-03-14",45.7472,45.8059,45.018,45.1521,2937800.0],["2018-03-15",45.3449,45.6047,44.842,45.1018,1859300.0],["2018-03-16",45.2695,45.5712,44.9677,45.2024,1880400.0],["2018-03-19",45.1438,45.3282,44.5738,44.8001,1938700.0],["2018-03-20",44.9929,45.2527,44.9845,44.9845,1741900.0],["2018-03-21",45.0935,45.4036,44.7582,44.7582,1772600.0],["2018-03-22",44.3056,44.6576,43.4423,43.4842,1925700.0],["2018-03-23",43.5177,43.7356,42.0342,42.1515,2316200.0],["2018-03-26",42.7717,43.1657,42.2688,43.1489,2243300.0],["2018-03-27",43.2998,43.6015,42.6041,42.8388,1909800.0],["2018-03-28",42.931,43.7105,42.8472,43.3585,2830600.0],["2018-03-29",43.5261,43.6853,43.1824,43.1824,2586100.0],["2018-04-02",43.0735,43.2663,41.6318,42.294,2304700.0],["2018-04-03",42.3862,42.7969,42.1431,42.5706,1633400.0],["2018-04-04",42.0342,43.4926,42.0258,43.3752,1932200.0],["2018-04-05",43.6183,43.9955,43.3249,43.7524,2567300.0],["2018-04-06",43.1992,43.7105,42.5035,42.8472,2395400.0],["2018-04-09",42.9813,43.6937,42.8472,42.9142,1575400.0],["2018-04-10",43.5093,43.853,43.2495,43.5009,2032000.0],["2018-04-11",43.0148,43.3584,42.822,43.1908,1346400.0],["2018-04-12",43.4088,43.8111,43.3836,43.6015,988800.0],["2018-04-13",44.0542,44.138,43.1405,43.3082,1897900.0],["2018-04-16",43.7356,43.8111,43.4087,43.6183,2969300.0],["2018-04-17",43.7859,43.8446,43.2327,43.3669,1687400.0],["2018-04-18",43.5848,43.6099,43.2998,43.4087,1619000.0],["2018-04-19",43.5093,43.8614,43.4171,43.6099,1220000.0],["2018-04-20",43.8111,43.8614,43.3501,43.6099,1295100.0],["2018-04-23",43.7021,43.7859,43.3752,43.5512,1318500.0],["2018-04-24",43.3501,43.8111,42.7634,42.9394,2833200.0],["2018-04-25",43.0064,43.6267,42.8053,43.4423,2183900.0],["2018-04-26",43.3585,43.7859,43.107,43.7524,2577100.0],["2018-04-27",45.2527,46.2334,44.842,45.7472,3414000.0],["2018-04-30",46.049,46.0825,45.0767,45.127,2831700.0],["2018-05-01",44.9845,45.2863,44.7834,45.1773,1888500.0],["2018-05-02",44.9426,44.9677,43.7608,43.8278,2537100.0],["2018-05-03",43.5177,43.6267,42.6041,43.4087,2603000.0],["2018-05-04",43.2495,44.4648,43.1154,44.1966,1871200.0],["2018-05-07",44.2218,44.2218,43.6518,44.1128,1591900.0],["2018-05-08",44.0458,44.314,43.6853,44.0541,1782700.0],["2018-05-09",44.2637,44.3559,43.8446,44.1463,943900.0],["2018-05-10",44.2385,44.3978,43.8697,44.2637,1329300.0],["2018-05-11",44.3307,44.5738,43.9871,44.0541,1528100.0],["2018-05-14",44.2134,44.2134,43.7356,43.9703,1738900.0],["2018-05-15",43.9033,44.3894,43.853,44.1966,1481900.0],["2018-05-16",44.2218,44.4816,44.0038,44.3056,1233200.0],["2018-05-17",44.2721,44.7331,44.1631,44.6492,1850200.0],["2018-05-18",44.5822,44.9342,44.49,44.7833,4175600.0],["2018-05-21",44.9091,45.1102,44.8001,44.9342,1923200.0],["2018-05-22",44.8755,45.2946,44.5822,45.0516,1663800.0],["2018-05-23",44.8755,45.1102,44.2134,44.6828,1274100.0],["2018-05-24",44.4732,44.5738,44.1296,44.4481,1176000.0],["2018-05-25",44.2888,44.4565,44.1296,44.3559,1362300.0],["2018-05-29",43.9536,43.9536,42.9897,43.459,2947900.0],["2018-05-30",43.9368,44.8588,43.8027,44.5989,2131400.0],["2018-05-31",44.4642,44.5232,43.9674,44.0684,2569500.0],["2018-06-01",44.5484,44.7758,44.1274,44.2031,1767900.0],["2018-06-04",44.4305,44.8095,44.2284,44.3547,2015000.0],["2018-06-05",44.2537,44.3126,43.8074,44.1863,2102000.0],["2018-06-06",44.2874,44.5653,43.9084,44.2368,1417700.0],["2018-06-07",44.2453,44.5147,43.8495,44.4305,3062400.0],["2018-06-08",44.5147,44.9105,44.4979,44.8516,1350300.0],["2018-06-11",44.9274,45.0453,44.5063,44.5147,2552500.0],["2018-06-12",44.6326,45.1548,44.4053,44.6326,1255600.0],["2018-06-13",44.6663,45.1379,44.5653,44.7168,1632400.0],["2018-06-14",44.8011,44.8095,44.3295,44.7,2096800.0],["2018-06-15",44.54,45.2726,44.22,45.2726,4231000.0],["2018-06-18",44.7168,44.8937,44.1358,44.7758,2858500.0],["2018-06-19",44.3042,44.8937,44.3042,44.6747,2075000.0],["2018-06-20",44.7842,44.8095,43.8747,43.9084,1649600.0],["2018-06-21",43.7484,43.9337,43.2516,43.3442,1554700.0],["2018-06-22",43.6726,43.8073,43.4537,43.6052,2224000.0],["2018-06-25",43.6221,43.74,43.201,43.5042,2060600.0],["2018-06-26",43.4115,43.5631,43.0831,43.4452,2464400.0],["2018-06-27",43.3358,43.6052,42.6873,42.7547,2234700.0],["2018-06-28",42.6873,43.0747,42.4936,42.8894,1672500.0],["2018-06-29",43.041,43.5716,42.8221,43.0579,3272800.0],["2018-07-02",42.8473,43.4031,42.5021,43.2263,1729600.0],["2018-07-03",43.4031,43.7737,43.3189,43.4284,704000.0],["2018-07-05",43.6979,43.7821,43.3694,43.5379,1264900.0],["2018-07-06",43.4621,43.9168,43.4031,43.6642,1081000.0],["2018-07-09",43.8242,44.8937,43.7989,44.8769,2231400.0],["2018-07-10",44.9274,45.0453,44.5147,44.8347,1726200.0],["2018-07-11",44.6495,44.9105,44.2874,44.4221,2016300.0],["2018-07-12",44.7,44.7,44.0347,44.2368,1233800.0],["2018-07-13",44.0684,44.3884,43.9421,44.2368,689800.0],["2018-07-16",44.2452,44.7337,44.1779,44.6916,1033000.0],["2018-07-17",44.8011,45.02,44.3042,44.8516,1173100.0],["2018-07-18",44.8263,45.3653,44.6495,45.1632,1816700.0],["2018-07-19",45.0453,45.1463,44.321,44.3547,1882500.0],["2018-07-20",44.1105,44.5821,43.9842,44.0768,2323800.0],["2018-07-23",43.9168,44.3547,43.7737,44.1442,2011000.0],["2018-07-24",44.1526,44.3463,43.8579,44.1189,1931900.0],["2018-07-25",43.9505,44.2031,43.5716,44.0937,1613300.0],["2018-07-26",44.3379,45.0284,44.2958,44.8095,2519300.0],["2018-07-27",44.599,45.1548,43.3779,43.7653,5431200.0],["2018-07-30",43.9505,45.0874,43.9084,44.3547,3086900.0],["2018-07-31",44.5316,44.5568,44.1105,44.38,2036200.0],["2018-08-01",44.5147,44.6832,44.0853,44.279,1604900.0],["2018-08-02",44.0431,44.5316,43.8663,44.4305,1505000.0],["2018-08-03",44.3126,44.4979,43.9674,44.4305,1596800.0],["2018-08-06",44.4474,44.4474,44.1105,44.38,944100.0],["2018-08-07",44.4137,44.6916,44.3884,44.5147,1676700.0],["2018-08-08",44.4895,44.6074,44.1442,44.1863,2233900.0],["2018-08-09",44.161,44.3126,43.8916,43.9589,1263300.0],["2018-08-10",43.6473,43.6473,43.2347,43.521,1275200.0],["2018-08-13",43.6052,43.6221,43.2263,43.3021,2058100.0],["2018-08-14",43.3021,43.3694,42.9736,42.9821,1576600.0],["2018-08-15",42.8473,43.1084,42.6621,42.94,1472500.0],["2018-08-16",43.1421,43.8663,43.1336,43.5379,2144800.0],["2018-08-17",43.4284,43.9505,43.3358,43.7568,1149800.0],["2018-08-20",43.8074,44.0937,43.7316,43.7737,1090000.0],["2018-08-21",43.6979,44.2958,43.6895,44.0768,1422700.0],["2018-08-22",42.9568,43.4284,42.1231,42.241,9037200.0],["2018-08-23",42.1484,42.3168,41.9547,42.022,3685100.0],["2018-08-24",42.2073,42.4094,42.0641,42.1063,3030000.0],["2018-08-27",42.2326,43.1673,42.1736,42.9484,5053300.0],["2018-08-28",43.1168,43.4115,42.78,42.8642,3239700.0],["2018-08-29",42.8389,42.8894,42.4768,42.7294,2679300.0],["2018-08-30",42.7715,42.7968,42.401,42.5273,1843800.0],["2018-08-31",42.485,42.6968,42.3748,42.6713,1662000.0],["2018-09-04",42.6883,42.8747,42.4511,42.7306,3206700.0],["2018-09-05",42.629,42.8408,42.3664,42.4002,3537400.0],["2018-09-06",42.5273,42.6375,42.2308,42.2562,2517700.0],["2018-09-07",42.2647,42.324,41.7056,42.0106,2996500.0],["2018-09-10",42.3409,42.3409,41.7903,41.8326,2351300.0],["2018-09-11",41.6886,42.1207,41.5277,41.7479,2855300.0],["2018-09-12",41.6886,41.7564,41.3328,41.4684,1937000.0],["2018-09-13",41.7141,41.9174,41.5362,41.8157,2022200.0],["2018-09-14",41.6463,42.2478,41.6463,42.2223,1820600.0],["2018-09-17",42.3833,42.4595,42.0529,42.1122,1253000.0],["2018-09-18",42.1461,42.5951,42.0444,42.4426,1613700.0],["2018-09-19",42.612,43.1119,42.6036,42.8492,2283000.0],["2018-09-20",43.0187,43.4677,42.612,43.0017,3133300.0],["2018-09-21",42.8662,43.1796,42.7137,43.1373,4039300.0],["2018-09-24",43.5354,44.0522,42.7476,42.8492,2778900.0],["2018-09-25",42.9001,42.934,42.485,42.5019,2065000.0],["2018-09-26",42.6205,42.6629,42.0444,42.1546,2696100.0],["2018-09-27",42.1207,42.3833,41.9428,42.0444,1751700.0],["2018-09-28",41.8665,42.468,41.6378,42.324,2347300.0],["2018-10-01",42.4257,42.5866,41.7988,41.8581,2683400.0],["2018-10-02",41.8157,42.1376,41.6717,41.9258,1939800.0],["2018-10-03",42.1546,42.2308,41.6463,41.6802,2586800.0],["2018-10-04",41.6293,42.1715,41.6293,42.0106,2323000.0],["2018-10-05",41.9343,42.3155,41.7733,42.0275,1637100.0],["2018-10-08",41.892,42.7306,41.892,42.4257,1676400.0],["2018-10-09",42.8323,43.2559,42.468,42.9001,2681600.0],["2018-10-10",42.468,42.8069,41.2312,41.2396,2662400.0],["2018-10-11",41.1719,41.2396,39.5961,39.6639,3400300.0],["2018-10-12",40.1045,40.3332,38.9354,39.6385,3749600.0],["2018-10-15",39.5962,39.952,39.342,39.342,2478600.0],["2018-10-16",39.5707,39.6555,39.1556,39.486,1860300.0],["2018-10-17",39.4437,39.9943,39.1726,39.6131,2046900.0],["2018-10-18",39.5538,40.0028,39.1302,39.4182,2928100.0],["2018-10-19",39.1048,39.9858,39.0031,39.5114,2450300.0],["2018-10-22",39.6216,39.6639,38.9184,38.9184,1797000.0],["2018-10-23",38.3339,39.0879,38.1391,38.9777,3612000.0],["2018-10-24",38.8422,38.8591,37.9611,38.0374,3957700.0],["2018-10-25",38.4017,38.8591,38.0713,38.5796,3355400.0],["2018-10-26",38.1221,39.4352,36.6904,38.2153,8191200.0],["2018-10-29",38.7405,39.1217,37.4698,37.7494,3591800.0],["2018-10-30",37.9188,38.3,37.3004,38.2407,2799800.0],["2018-10-31",38.6473,39.2742,38.3339,38.4779,3883400.0],["2018-11-01",38.7066,38.9269,38.6134,38.7998,2313200.0],["2018-11-02",39.1641,39.342,37.8595,38.0289,4943600.0],["2018-11-05",38.1814,38.8252,38.1814,38.5372,2457500.0],["2018-11-06",38.461,39.2065,38.3932,39.0879,2675700.0],["2018-11-07",39.2319,39.8334,38.7914,39.7656,2462400.0],["2018-11-08",39.6216,40.0113,39.1302,39.359,2427100.0],["2018-11-09",39.2827,39.6724,39.1556,39.4691,2099200.0],["2018-11-12",39.4098,39.5199,38.5118,38.5542,2256800.0],["2018-11-13",38.5711,39.1048,38.2915,38.3932,2316700.0],["2018-11-14",38.5203,38.5372,37.0631,37.3342,3798200.0],["2018-11-15",36.9276,37.3681,36.6989,37.258,2857200.0],["2018-11-16",36.9784,37.2326,36.7751,37.1479,5793100.0],["2018-11-19",37.0801,37.1902,36.7836,37.1309,3176500.0],["2018-11-20",36.9445,37.6138,36.8175,37.3342,4390500.0],["2018-11-21",37.3851,37.9781,37.1394,37.5715,3275300.0],["2018-11-23",37.241,37.6646,37.0377,37.3596,816000.0],["2018-11-26",37.7917,38.156,37.6223,37.9527,1915400.0],["2018-11-27",37.707,37.868,37.2495,37.3766,1780300.0],["2018-11-28",37.402,38.0543,37.3004,38.0459,2215900.0],["2018-11-29",37.8002,38.0628,37.5121,37.5121,1663000.0],["2018-11-30",37.3586,37.8021,37.2989,37.6913,2516700.0],["2018-12-03",37.9813,38.1604,37.1027,37.3245,2361300.0],["2018-12-04",37.5121,37.7595,36.446,36.5227,3114700.0],["2018-12-06",36.1986,36.2925,35.0813,36.1219,5102700.0],["2018-12-07",36.0451,36.591,35.3798,35.5078,3036100.0],["2018-12-10",35.4821,35.6442,34.6207,35.4566,3324800.0],["2018-12-11",35.9342,36.2072,35.0045,35.2604,4505000.0],["2018-12-12",35.738,36.0707,35.286,35.303,3146500.0],["2018-12-13",35.3201,35.5675,34.8595,35.2433,3044100.0],["2018-12-14",35.0472,35.3372,34.868,35.2007,3891700.0],["2018-12-17",35.1239,36.1901,34.9533,35.6442,5710300.0],["2018-12-18",35.8574,36.608,35.8233,36.0622,3723000.0],["2018-12-19",36.0707,37.171,36.0707,36.3948,5088700.0],["2018-12-20",36.0963,36.753,35.9939,36.2498,5099300.0],["2018-12-21",36.173,37.2477,35.883,35.9854,5561900.0],["2018-12-24",35.7807,35.8148,34.7572,34.7657,1670800.0],["2018-12-26",34.8254,36.6336,34.578,36.5483,3638600.0],["2018-12-27",36.0024,37.4183,35.5674,37.4183,3330800.0],["2018-12-28",37.6572,37.8874,37.1198,37.333,2774400.0],["2018-12-31",37.5463,37.913,37.2648,37.913,2232100.0],["2019-01-02",37.1624,37.2648,36.6251,37.0345,3725600.0],["2019-01-03",36.8469,37.0942,36.4801,36.5227,3542600.0],["2019-01-04",37.0772,37.6998,36.9919,37.6486,3178300.0],["2019-01-07",37.4866,37.9045,37.3245,37.5121,1874500.0],["2019-01-08",37.6998,37.7766,36.608,37.0089,3085800.0],["2019-01-09",36.9322,37.4269,36.9236,37.333,1998700.0],["2019-01-10",37.2989,37.8448,37.2733,37.7168,2674000.0],["2019-01-11",37.5207,38.041,37.4695,37.9215,2053800.0],["2019-01-14",37.5974,38.2286,37.5719,37.9813,1899200.0],["2019-01-15",38.041,38.3139,37.768,38.2883,1735200.0],["2019-01-16",38.5783,38.8598,38.2201,38.6636,2288400.0],["2019-01-17",38.4845,39.4398,38.4845,39.3289,2515000.0],["2019-01-18",39.5507,39.9089,39.3716,39.8151,3202600.0],["2019-01-22",39.636,39.9857,39.2436,39.4142,2312800.0],["2019-01-23",39.4995,39.6957,39.1071,39.6615,1632000.0],["2019-01-24",39.5763,39.9345,39.5251,39.8065,2159800.0],["2019-01-25",40.0368,40.4036,39.8407,39.8833,2220000.0],["2019-01-28",39.653,39.9089,39.2265,39.798,1575300.0],["2019-01-29",39.6701,39.926,39.1583,39.3118,2173300.0],["2019-01-30",39.363,39.9345,39.218,39.7724,1638300.0],["2019-01-31",39.5336,40.088,39.4483,40.0198,2902100.0],["2019-02-01",40.1818,40.216,39.8065,40.1051,2191400.0],["2019-02-04",40.3012,40.3098,39.8663,40.2245,2480000.0],["2019-02-05",40.2671,41.3759,39.1754,41.2224,4050000.0],["2019-02-06",41.0774,41.5977,40.7362,40.8642,2644600.0],["2019-02-07",40.6339,41.3674,40.6254,41.1115,2279800.0],["2019-02-08",40.7533,40.9921,40.216,40.8471,2208200.0],["2019-02-11",40.8471,41.1712,40.3695,41.1457,2863200.0],["2019-02-12",41.4186,41.7598,41.248,41.5892,1980100.0],["2019-02-13",41.7256,42.1009,41.4868,41.5721,1946000.0],["2019-02-14",41.2565,41.4442,40.7533,41.1457,2442300.0],["2019-02-15",41.5551,41.6915,41.4271,41.5636,2276400.0],["2019-02-19",41.4868,41.9474,41.2992,41.8962,2457000.0],["2019-02-20",41.9389,42.1351,41.7342,41.8536,2786300.0],["2019-02-21",41.9645,42.0839,41.4442,41.6489,2371600.0],["2019-02-22",41.6915,41.8536,41.4954,41.7001,1529500.0],["2019-02-25",41.9474,42.2118,41.8024,41.9389,1683400.0],["2019-02-26",41.8621,42.2459,41.7598,41.8024,1554000.0],["2019-02-27",41.6745,41.9304,41.5977,41.8621,1278700.0],["2019-02-28",41.8707,42.1436,41.7171,42.101,2475200.0],["2019-03-01",42.427,42.6759,42.1095,42.3927,1601300.0],["2019-03-04",42.4442,42.633,41.8692,42.1181,2447800.0],["2019-03-05",42.0924,42.2726,41.6976,41.9808,1310200.0],["2019-03-06",42.0409,42.1439,41.5603,41.6032,1500600.0],["2019-03-07",41.5174,41.5174,41.0368,41.2256,2748500.0],["2019-03-08",40.9167,41.32,40.7622,41.2857,1455300.0],["2019-03-11",41.423,41.4831,41.1741,41.3629,3183200.0],["2019-03-12",41.5088,41.792,41.4659,41.5603,1465200.0],["2019-03-13",41.7148,41.9894,41.6204,41.7062,1562800.0],["2019-03-14",41.7577,41.955,41.6375,41.8864,1375800.0],["2019-03-15",41.8349,42.2297,41.7834,41.895,3855800.0],["2019-03-18",42.0409,42.4185,41.9722,42.3412,1489100.0],["2019-03-19",42.4356,42.7274,42.0409,42.2297,3717300.0],["2019-03-20",42.1095,42.2211,41.3114,41.3887,2099000.0],["2019-03-21",41.2428,42.1353,41.1999,42.0065,1921500.0],["2019-03-22",41.6976,42.0495,41.4402,41.6461,2181200.0],["2019-03-25",41.7148,42.0237,41.5088,41.5431,2425300.0],["2019-03-26",41.7234,42.1439,41.7234,42.1267,2122000.0],["2019-03-27",42.1353,42.4699,42.0752,42.2382,1897000.0],["2019-03-28",42.3327,42.5472,41.9808,42.3584,1737000.0],["2019-03-29",42.6845,42.7188,42.3584,42.6673,1881700.0],["2019-04-01",42.8561,43.1908,42.6931,42.7875,2376100.0],["2019-04-02",42.796,42.899,42.4099,42.4871,1605800.0],["2019-04-03",42.796,42.839,42.2382,42.6673,3282700.0],["2019-04-04",42.7188,43.0277,42.5472,42.9076,1878400.0],["2019-04-05",42.9076,43.0621,42.7446,42.8475,1460400.0],["2019-04-08",42.8475,42.9248,42.5901,42.8132,1544200.0],["2019-04-09",42.7446,42.7703,42.4871,42.6416,1187100.0],["2019-04-10",42.6158,42.9505,42.4614,42.8904,1425400.0],["2019-04-11",43.0964,43.4568,42.9419,43.3968,1378400.0],["2019-04-12",43.7486,43.9631,43.577,43.8258,1320000.0],["2019-04-15",43.8173,43.9117,43.4397,43.5512,848500.0],["2019-04-16",43.7229,44.1348,43.5856,44.1262,1150800.0],["2019-04-17",44.2377,44.2377,43.2852,43.4053,1867500.0],["2019-04-18",43.3195,44.1519,43.3024,43.7143,1753600.0],["2019-04-22",43.5426,43.6885,43.3624,43.6714,898700.0],["2019-04-23",43.6456,44.0318,43.5341,43.8602,1411300.0],["2019-04-24",43.8687,44.3836,43.474,43.9717,1733100.0],["2019-04-25",43.7743,43.9031,43.3882,43.74,1266100.0],["2019-04-26",43.8687,44.2807,43.7057,44.2463,1313900.0],["2019-04-29",44.3236,44.7441,44.2806,44.4265,2060500.0],["2019-04-30",44.4437,44.8899,44.1777,44.8899,2534600.0],["2019-05-01",44.7956,44.9586,44.0747,44.109,2813300.0],["2019-05-02",44.5724,45.0187,43.4053,44.7441,3576800.0],["2019-05-03",44.8384,45.3705,44.7269,45.2418,1878000.0],["2019-05-06",44.6668,45.2675,44.4265,45.0959,1722100.0],["2019-05-07",44.9757,45.216,44.581,44.8813,2821600.0],["2019-05-08",44.787,45.6022,44.7355,45.0616,2112000.0],["2019-05-09",44.6926,45.2418,44.6496,45.0616,1625900.0],["2019-05-10",44.8556,45.6108,44.6668,45.4906,2742500.0],["2019-05-13",45.0015,45.1474,44.3579,44.5896,1644700.0],["2019-05-14",44.8127,45.5421,44.7183,45.2418,2068500.0],["2019-05-15",44.9672,45.7309,44.8899,45.4306,1922700.0],["2019-05-16",45.5679,46.2372,45.4906,45.997,2060600.0],["2019-05-17",45.585,46.426,45.585,45.9798,2419000.0],["2019-05-20",45.954,46.16,45.4134,45.6022,1913700.0],["2019-05-21",45.9369,46.2458,45.8768,46.0227,2014500.0],["2019-05-22",46.0227,46.5805,46.0141,46.5204,2929300.0],["2019-05-23",46.1943,46.2716,45.4649,45.7567,2095600.0],["2019-05-24",45.8339,46.0913,45.4477,45.688,2484200.0],["2019-05-28",45.6108,45.7996,44.9071,45.0187,6276500.0],["2019-05-29",45.4821,45.6537,45.0358,45.6451,2804800.0],["2019-05-30",45.7567,46.0399,45.3018,45.5421,1658300.0],["2019-05-31",45.266,45.5162,44.938,45.4472,2216000.0],["2019-06-03",45.335,46.1635,45.2919,46.1117,2436100.0],["2019-06-04",46.595,46.6209,46.1635,46.5174,2882700.0],["2019-06-05",46.5174,47.4235,46.5174,47.4235,2239200.0],["2019-06-06",47.4149,47.6307,47.2509,47.4581,1646500.0],["2019-06-07",47.5012,47.8292,47.4235,47.4408,1311700.0],["2019-06-10",47.6997,47.7515,47.1819,47.32,1308100.0],["2019-06-11",47.4667,47.5616,46.9748,47.1992,1819700.0],["2019-06-12",47.1992,47.484,46.9057,47.1646,1578400.0],["2019-06-13",47.2509,47.3545,46.7504,47.0438,1649500.0],["2019-06-14",47.0524,47.5875,46.9661,47.4235,1606200.0],["2019-06-17",47.5012,47.5012,46.992,47.0611,1259500.0],["2019-06-18",47.0179,47.484,46.9661,47.4494,2420000.0],["2019-06-19",47.5098,47.8033,47.4149,47.6824,1426100.0],["2019-06-20",47.855,48.0363,47.3718,48.0104,2114400.0],["2019-06-21",47.9327,48.1571,47.7774,48.0881,4135300.0],["2019-06-24",48.0363,48.416,47.8982,48.0622,2002400.0],["2019-06-25",47.9759,48.5973,47.9759,48.3556,2678900.0],["2019-06-26",48.4419,48.4419,47.2423,47.3631,2161500.0],["2019-06-27",47.3631,47.8637,47.1301,47.8119,2245500.0],["2019-06-28",48.1053,48.2693,47.8378,48.0881,3479900.0],["2019-07-01",48.3125,48.3211,47.6652,48.2348,2344800.0],["2019-07-02",48.3297,48.6404,48.1312,48.5714,1854300.0],["2019-07-03",48.7095,49.3913,48.6404,49.3308,1059900.0],["2019-07-05",49.3395,49.3481,48.8821,49.1496,1181700.0],["2019-07-08",48.9597,49.374,48.9166,49.2877,1850300.0],["2019-07-09",49.2877,49.3567,48.9684,49.2618,1934300.0],["2019-07-10",49.2877,49.5207,48.9252,49.3395,1695100.0],["2019-07-11",49.4258,49.4862,48.744,49.0719,1582800.0],["2019-07-12",49.2532,49.6588,49.1064,49.6156,1995600.0],["2019-07-15",49.7796,49.8659,49.5811,49.8141,1464800.0],["2019-07-16",49.9522,50.2198,49.8659,50.0989,2292700.0],["2019-07-17",50.0126,50.1248,49.607,49.7624,1800800.0],["2019-07-18",49.8055,50.1507,49.7537,49.9695,1728400.0],["2019-07-19",50.2457,50.2457,49.2791,49.2877,1962100.0],["2019-07-22",49.2704,49.6156,49.1669,49.2273,1197800.0],["2019-07-23",49.21,49.3999,48.7181,49.1065,1730100.0],["2019-07-24",49.0719,49.6761,48.977,49.6502,1625400.0],["2019-07-25",49.6847,49.8832,49.4344,49.7365,1619300.0],["2019-07-26",49.7365,50.1766,49.607,50.1766,1519100.0],["2019-07-29",50.1248,50.2629,49.5984,49.84,1916900.0],["2019-07-30",49.5811,49.9004,49.3999,49.8573,1489500.0],["2019-07-31",49.84,50.1162,49.3567,49.7365,2214300.0],["2019-08-01",49.7106,49.9954,48.5196,49.1065,3023200.0],["2019-08-02",49.8832,50.4873,48.8303,49.607,3463900.0],["2019-08-05",49.3567,49.6674,48.3729,48.813,2953600.0],["2019-08-06",48.7612,49.7624,48.4937,49.7278,2002000.0],["2019-08-07",49.2273,50.3924,48.7699,50.0644,1947700.0],["2019-08-08",50.3924,50.8411,50.2025,50.6599,2107800.0],["2019-08-09",50.703,50.9533,50.401,50.5736,1402200.0],["2019-08-12",50.3578,50.6427,49.9263,50.0299,1642800.0],["2019-08-13",49.9781,51.0655,49.9522,50.8325,1533000.0],["2019-08-14",50.2198,50.6081,49.2273,49.4085,2008100.0],["2019-08-15",49.5466,50.0989,49.3481,49.9608,1461300.0],["2019-08-16",50.1507,50.6168,50.0385,50.4614,1768900.0],["2019-08-19",50.9188,51.1432,50.7117,51.0224,1258400.0],["2019-08-20",50.8239,51.1777,50.4959,50.5218,1634600.0],["2019-08-21",50.6772,50.8757,50.4442,50.8153,1436900.0],["2019-08-22",51.0828,51.5057,50.9274,51.3331,1200600.0],["2019-08-23",51.2295,51.6179,49.935,50.1421,1856600.0],["2019-08-26",50.3233,50.5736,50.0213,50.5477,1086800.0],["2019-08-27",50.7807,51.0051,50.2888,50.5304,1677000.0],["2019-08-28",50.3147,50.6599,50.0817,50.4096,1225800.0],["2019-08-29",50.7894,50.8239,50.2457,50.6254,2438400.0],["2019-08-30",50.9637,50.9637,50.3651,50.556,1843400.0],["2019-09-03",50.4432,51.0851,50.3131,51.0504,1794100.0],["2019-09-04",51.3974,51.8398,50.955,51.7965,1877000.0],["2019-09-05",52.2736,52.4471,51.8312,52.0394,2182200.0],["2019-09-06",52.0827,52.716,52.0394,52.3256,1889800.0],["2019-09-09",52.6379,52.6379,51.9266,52.3083,1843300.0],["2019-09-10",52.1955,52.2128,51.2933,51.4408,2259300.0],["2019-09-11",51.4148,51.4842,50.8249,51.2153,1537900.0],["2019-09-12",51.4408,52.0914,51.1372,51.9873,1815800.0],["2019-09-13",52.0827,52.4904,51.7791,52.3256,1897300.0],["2019-09-16",52.1001,52.2476,51.7271,52.0741,877800.0],["2019-09-17",52.0047,52.6986,51.8312,52.6813,1543200.0],["2019-09-18",52.6639,52.768,52.3343,52.7594,1396000.0],["2019-09-19",52.7247,53.115,52.5512,52.6032,1279000.0],["2019-09-20",52.7333,52.8634,52.2042,52.4297,2340000.0],["2019-09-23",52.2649,52.4904,52.1695,52.2129,1558800.0],["2019-09-24",52.343,52.7247,52.1782,52.5251,2289100.0],["2019-09-25",52.5165,52.6813,52.1955,52.3516,1792500.0],["2019-09-26",52.4818,52.7594,52.2042,52.5772,1480800.0],["2019-09-27",52.742,52.742,52.1348,52.4384,1464600.0],["2019-09-30",52.5598,52.6813,52.2823,52.5772,1689000.0],["2019-10-01",52.7073,52.7247,51.5536,51.5709,1416500.0],["2019-10-02",51.2933,51.3541,50.1916,50.3738,2067400.0],["2019-10-03",50.2437,50.5386,49.8013,50.4953,1659200.0],["2019-10-04",50.53,51.6924,50.4692,51.623,1274400.0],["2019-10-07",51.5449,51.6403,51.1198,51.1285,1340700.0],["2019-10-08",50.8076,50.8076,50.1483,50.157,2360200.0],["2019-10-09",50.4606,50.6341,50.0702,50.3825,1389600.0],["2019-10-10",50.4692,50.9811,50.4692,50.6254,1354900.0],["2019-10-11",51.1372,51.4668,50.8249,50.8683,2026300.0],["2019-10-14",50.8683,51.4061,50.7989,51.328,1525600.0],["2019-10-15",51.4061,51.8138,51.3801,51.6056,1580600.0],["2019-10-16",51.4668,51.5362,50.6861,51.0938,2284000.0],["2019-10-17",51.4755,51.4842,50.582,50.8596,2592200.0],["2019-10-18",50.9984,51.4668,50.5907,51.1806,2292200.0],["2019-10-21",51.649,51.8572,51.3627,51.8398,1237700.0],["2019-10-22",51.4061,51.5796,49.7319,49.8794,2923100.0],["2019-10-23",49.9574,50.2784,49.8447,50.2003,1817200.0],["2019-10-24",50.3912,50.5039,49.7059,49.8707,1423600.0],["2019-10-25",49.8794,49.9141,49.1333,49.2721,1770900.0],["2019-10-28",49.4109,49.4977,48.9598,48.9772,2409100.0],["2019-10-29",49.0639,49.6191,48.8991,49.2808,2289500.0],["2019-10-30",49.2721,49.6278,48.9512,49.3936,1663500.0],["2019-10-31",49.3242,49.515,48.9338,49.515,1654100.0],["2019-11-01",49.7145,49.9574,49.4977,49.8967,1475100.0],["2019-11-04",50.0529,50.2871,49.7059,49.9054,2523000.0],["2019-11-05",51.4668,53.1063,51.3801,52.3863,5432200.0],["2019-11-06",52.369,53.0022,51.649,52.9849,2757400.0],["2019-11-07",53.0369,53.462,52.7941,52.9155,2051300.0],["2019-11-08",52.8981,53.063,52.6032,52.9936,2338300.0],["2019-11-11",52.7073,53.5661,52.6553,53.2191,1714600.0],["2019-11-12",53.2104,53.5227,53.0022,53.4794,1781300.0],["2019-11-13",53.2104,53.5401,53.0283,53.3406,1429400.0],["2019-11-14",53.3579,53.5401,53.1584,53.4533,1205500.0],["2019-11-15",53.7049,53.8437,53.514,53.783,2519500.0],["2019-11-18",53.6268,53.835,53.5835,53.809,1478800.0],["2019-11-19",53.7222,54.2167,53.7136,53.9131,1848700.0],["2019-11-20",53.7656,53.8263,53.3319,53.6962,1624300.0],["2019-11-21",53.7049,53.7396,53.2365,53.462,1390300.0],["2019-11-22",53.5054,53.7222,53.2625,53.4273,1307400.0],["2019-11-25",53.5487,53.8524,53.5487,53.6528,1315300.0],["2019-11-26",53.783,54.3034,53.5921,54.2948,4414200.0],["2019-11-27",54.3642,54.4336,53.9998,54.234,1584200.0],["2019-11-29",54.1818,54.3561,53.8157,53.9203,903900.0],["2019-12-02",54.0161,54.1033,53.5367,53.5629,1489700.0],["2019-12-03",53.2491,53.2752,52.5082,52.5605,2121900.0],["2019-12-04",52.36,53.3188,52.36,52.9963,1377200.0],["2019-12-05",52.5605,53.0486,52.5605,52.7522,1603900.0],["2019-12-06",53.1009,53.3014,52.8568,53.0312,1758600.0],["2019-12-09",53.0225,53.3624,52.8481,53.2055,1577600.0],["2019-12-10",53.2404,53.4844,53.066,53.3188,1365500.0],["2019-12-11",53.2491,53.4496,53.0312,53.1009,1642800.0],["2019-12-12",53.0922,53.7721,53.0312,53.4147,1485500.0],["2019-12-13",53.1271,53.5193,52.944,53.2317,1234800.0],["2019-12-16",53.5367,53.7285,53.005,53.2229,1745000.0],["2019-12-17",53.2578,53.6936,53.0399,53.0747,2260200.0],["2019-12-18",53.2229,53.4408,52.8568,53.0922,1926700.0],["2019-12-19",52.9701,53.2404,52.7348,52.9789,1724900.0],["2019-12-20",53.4234,53.5629,52.9963,53.0922,2973600.0],["2019-12-23",53.2142,53.2142,52.2031,52.3861,1421100.0],["2019-12-24",52.3251,52.4559,52.238,52.3513,495300.0],["2019-12-26",52.6215,52.7697,52.36,52.5343,1254200.0],["2019-12-27",52.6215,52.8917,52.5082,52.7871,965500.0],["2019-12-30",52.9091,52.9527,52.6825,52.9004,771300.0],["2019-12-31",52.822,53.0573,52.6912,52.9702,1106200.0],["2020-01-02",53.1358,53.1793,52.4995,53.127,1612000.0],["2020-01-03",52.5605,52.9701,52.5518,52.8568,1326800.0],["2020-01-06",52.7522,53.0225,52.5779,52.7174,2050400.0],["2020-01-07",52.3774,52.7261,52.1595,52.2467,1413900.0],["2020-01-08",52.3513,53.0225,52.2467,52.5256,1656100.0],["2020-01-09",52.7435,52.8481,52.3949,52.8394,1774900.0],["2020-01-10",52.822,52.8394,52.0724,52.0898,2479800.0],["2020-01-13",52.1421,52.2815,51.5406,51.8632,2715500.0],["2020-01-14",51.7673,52.4995,51.7324,52.0898,2348600.0],["2020-01-15",51.9155,52.3426,51.898,51.9503,1639800.0],["2020-01-16",52.1508,52.7087,52.1508,52.5343,2772500.0],["2020-01-17",52.7784,53.3624,52.761,53.3624,2080500.0],["2020-01-21",53.2229,53.4496,52.6389,52.7261,1460000.0],["2020-01-22",52.7261,52.7261,51.9329,52.2118,2218500.0],["2020-01-23",51.6888,51.6976,50.8869,51.2617,2668400.0],["2020-01-24",51.2617,51.4709,50.9828,51.4099,2077800.0],["2020-01-27",50.7649,51.2269,50.608,50.6341,2261700.0],["2020-01-28",50.7562,51.3925,50.6864,51.1484,2653800.0],["2020-01-29",51.2879,51.436,50.8433,51.0089,1585800.0],["2020-01-30",50.7562,51.9852,50.608,51.8806,2759500.0],["2020-01-31",51.6017,51.9852,51.3489,51.6714,2946600.0],["2020-02-03",51.9242,52.6564,51.7847,52.421,2855500.0],["2020-02-04",51.7673,52.5169,50.2768,50.3116,4980000.0],["2020-02-05",50.7475,52.1334,50.7039,51.7847,2841200.0],["2020-02-06",51.9503,52.2205,51.6017,51.9678,2142600.0],["2020-02-07",51.8021,52.2292,51.6017,52.1334,2156400.0],["2020-02-10",52.1159,52.1857,51.192,51.4273,2967500.0],["2020-02-11",51.5232,52.0811,51.4012,51.8457,1750100.0],["2020-02-12",51.9503,52.2205,51.3402,51.3402,1927200.0],["2020-02-13",51.3663,51.715,51.0874,51.6365,1457400.0],["2020-02-14",51.5755,51.8021,51.2356,51.5145,2059800.0],["2020-02-18",51.253,51.3838,50.5906,51.0177,2071200.0],["2020-02-19",51.1658,51.1746,50.608,50.6341,1587600.0],["2020-02-20",50.4598,50.6516,49.9804,50.6254,2048900.0],["2020-02-21",50.4772,50.8259,50.3203,50.5993,2380300.0],["2020-02-24",49.8322,50.3988,49.1349,49.3267,1988400.0],["2020-02-25",49.3702,49.4836,47.9756,48.1761,2534400.0],["2020-02-26",48.4201,48.7165,47.4526,47.4613,2869800.0],["2020-02-27",46.9471,47.4875,45.2909,45.2909,3371000.0],["2020-02-28",44.2427,44.7866,42.9183,43.813,4905100.0],["2020-03-02",43.9621,46.5935,43.7866,46.5935,3819400.0],["2020-03-03",47.532,47.5671,44.6638,45.2427,3937800.0],["2020-03-04",46.0759,47.4267,45.4006,47.2776,2835600.0],["2020-03-05",45.6549,46.2689,44.8041,45.3479,2488500.0],["2020-03-06",43.6463,44.9181,43.4972,44.6988,2803900.0],["2020-03-09",41.6201,42.1464,39.7167,40.8921,2911500.0],["2020-03-10",42.5762,42.8393,40.7079,42.3657,2534200.0],["2020-03-11",40.9447,41.2517,38.8045,39.5851,3443500.0],["2020-03-12",36.8222,38.1554,32.0769,35.2433,3921200.0],["2020-03-13",37.3572,37.7344,33.8048,37.2958,4190600.0],["2020-03-16",32.0155,32.5593,28.3754,29.3841,6291700.0],["2020-03-17",30.2261,31.0155,27.1123,29.2174,7305500.0],["2020-03-18",27.3754,27.3754,16.7007,23.0248,8205700.0],["2020-03-19",22.788,30.0331,22.3056,29.4016,7880300.0],["2020-03-20",29.9191,30.9804,27.3842,27.428,6196100.0],["2020-03-23",27.5684,27.7526,25.2966,26.9368,4187400.0],["2020-03-24",27.4719,30.4454,27.3754,30.3752,4384700.0],["2020-03-25",30.2437,31.3138,27.6649,29.1297,5510700.0],["2020-03-26",29.5595,30.805,28.4192,30.6471,5248800.0],["2020-03-27",29.3841,31.8927,28.1385,30.8138,4686500.0],["2020-03-30",30.6735,31.9365,28.9455,31.4366,3366600.0],["2020-03-31",30.9629,31.3401,30.4805,30.9103,3949600.0],["2020-04-01",29.9016,30.4629,29.1472,29.349,4283900.0],["2020-04-02",29.0858,30.577,28.7613,29.1823,4423700.0],["2020-04-03",28.8578,29.2174,28.0859,28.1999,3300700.0],["2020-04-06",29.8665,30.0595,28.7087,29.7788,4111900.0],["2020-04-07",31.5769,33.0154,30.8489,32.3839,6481600.0],["2020-04-08",32.6909,34.5328,32.6733,33.9452,4295400.0],["2020-04-09",34.8574,36.8836,34.8398,36.7345,4670700.0],["2020-04-13",36.6029,36.6204,35.2609,35.9012,3109900.0],["2020-04-14",36.752,37.6291,35.8047,36.1643,3887800.0],["2020-04-15",34.5328,34.9363,33.8136,33.9715,3217900.0],["2020-04-16",33.7346,33.9364,32.7435,32.8224,4115700.0],["2020-04-17",34.2522,35.3047,34.1732,35.0942,3062700.0],["2020-04-20",34.0417,34.4802,33.3575,33.8925,1756300.0],["2020-04-21",32.4803,33.3926,32.1558,32.2435,2709200.0],["2020-04-22",33.1031,33.1031,31.2787,31.2962,3066200.0],["2020-04-23",31.7348,32.4014,31.3488,31.5155,2370800.0],["2020-04-24",31.7611,31.9453,31.0418,31.612,2819400.0],["2020-04-27",31.5944,33.6119,31.5944,33.3575,2666600.0],["2020-04-28",34.4539,35.6731,33.7171,34.5065,4165500.0],["2020-04-29",35.5679,36.4011,34.9714,36.0941,3658300.0],["2020-04-30",32.6382,35.8222,32.1295,33.3224,4924600.0],["2020-05-01",32.2874,32.6645,31.1471,31.305,2820800.0],["2020-05-04",30.9015,31.1646,30.0507,31.0418,3513900.0],["2020-05-05",31.3489,32.0681,30.8313,30.8401,3239600.0],["2020-05-06",31.0682,31.1646,29.3665,29.4104,2335500.0],["2020-05-07",29.8489,31.305,29.8489,30.6208,2628000.0],["2020-05-08",31.3225,31.9804,30.8927,31.8839,2099900.0],["2020-05-11",31.6558,31.6558,30.3752,30.6384,2879800.0],["2020-05-12",30.7348,31.2524,29.9366,29.9542,2899500.0],["2020-05-13",29.5069,29.6911,27.9806,28.1298,3783600.0],["2020-05-14",27.6912,29.2437,26.5509,29.2086,3599200.0],["2020-05-15",28.9455,29.3314,28.349,29.1648,4531700.0],["2020-05-18",30.805,31.3401,30.4103,30.919,3159500.0],["2020-05-19",30.6296,30.8752,29.9367,30.1209,2041400.0],["2020-05-20",30.5419,31.2611,30.2963,30.7085,2303100.0],["2020-05-21",30.7085,32.7172,30.6998,32.5505,4453700.0],["2020-05-22",32.6821,33.0066,31.9278,32.4453,3959700.0],["2020-05-26",34.0855,34.682,33.7697,33.8662,3079800.0],["2020-05-27",35.2609,35.3047,33.796,34.4451,2863500.0],["2020-05-28",34.8135,34.9363,33.6908,34.41,3161400.0],["2020-05-29",33.9015,34.7859,33.4327,33.8661,7541500.0],["2020-06-01",34.1403,34.6267,33.53,34.3791,3344100.0],["2020-06-02",34.6887,35.9269,34.326,35.7412,3237200.0],["2020-06-03",36.6522,37.9435,36.3691,37.2182,5740500.0],["2020-06-04",37.0148,39.1729,36.7671,39.164,3732800.0],["2020-06-05",42.1093,42.9761,40.8003,41.2779,4167900.0],["2020-06-08",41.7113,42.4719,40.6765,41.2514,3751600.0],["2020-06-09",39.8009,40.1016,39.1464,39.7832,2381100.0],["2020-06-10",39.5178,39.5178,37.74,37.9435,3515600.0],["2020-06-11",35.467,36.3514,34.441,34.5737,3096900.0],["2020-06-12",36.431,36.5106,34.3526,35.4051,2229500.0],["2020-06-15",33.9015,36.378,33.4769,36.1392,2724100.0],["2020-06-16",37.8727,38.0319,36.1834,36.6964,2636200.0],["2020-06-17",36.5637,37.1828,36.1922,36.3249,2271400.0],["2020-06-18",35.8031,36.7318,35.5554,36.4487,2004300.0],["2020-06-19",37.3597,37.3951,35.2636,35.3608,9045100.0],["2020-06-22",34.8478,34.954,34.2641,34.609,3470100.0],["2020-06-23",35.2724,35.467,34.9275,34.9451,2120800.0],["2020-06-24",34.2906,34.4322,33.1408,33.4858,2195300.0],["2020-06-25",33.132,34.158,32.9728,33.928,2370000.0],["2020-06-26",33.4239,33.6627,32.734,33.1143,3414600.0],["2020-06-29",33.6361,34.0784,33.1143,33.9015,1919800.0],["2020-06-30",33.7334,34.5118,33.7334,34.0961,2473300.0],["2020-07-01",34.0607,34.5206,33.1585,33.3443,1970400.0],["2020-07-02",34.2464,34.5471,33.0347,33.1674,2049400.0],["2020-07-06",34.1491,34.4056,33.4592,33.8749,1456400.0],["2020-07-07",33.4681,33.6185,32.7871,32.8844,2379400.0],["2020-07-08",32.7782,33.5212,32.6632,33.3001,1672600.0],["2020-07-09",33.1408,33.2204,31.5753,31.6726,1702100.0],["2020-07-10",31.7876,33.2205,31.6638,33.0878,1932000.0],["2020-07-13",33.3885,33.8572,32.3979,33.2558,2265700.0],["2020-07-14",33.3973,34.3614,32.9816,34.2641,1926600.0],["2020-07-15",35.3255,35.9092,34.9363,35.7412,2732400.0],["2020-07-16",36.4222,38.1381,36.0507,37.4216,3260500.0],["2020-07-17",37.404,37.4747,36.661,37.1032,2265300.0],["2020-07-20",37.0502,37.0502,36.1127,36.3426,1810500.0],["2020-07-21",36.6433,37.4482,36.6433,36.8291,1485100.0],["2020-07-22",36.4045,37.5012,36.1922,37.2536,1396000.0],["2020-07-23",36.9529,37.5985,36.5814,37.5012,1913800.0],["2020-07-24",37.5366,37.74,36.5283,36.6875,1888700.0],["2020-07-27",36.4487,36.4664,35.635,36.1215,1770600.0],["2020-07-28",35.865,36.2541,35.6881,35.7765,1479900.0],["2020-07-29",35.75,36.7671,35.4316,36.6522,1539600.0],["2020-07-30",35.6262,36.1038,35.2282,35.8208,1574000.0],["2020-07-31",37.1475,37.855,36.0684,37.4305,4126500.0],["2020-08-03",37.4128,37.9081,36.8556,37.1475,3207200.0],["2020-08-04",36.9971,37.1032,35.8296,35.8827,2641600.0],["2020-08-05",36.2984,37.4393,36.2276,37.174,2177500.0],["2020-08-06",36.776,37.572,36.5991,36.776,1775100.0],["2020-08-07",36.5991,37.9081,36.3426,37.855,1345100.0],["2020-08-10",37.9435,38.713,37.8639,38.6157,1610900.0],["2020-08-11",39.6239,40.4111,38.7041,38.7572,2696600.0],["2020-08-12",39.4471,39.4471,37.3951,37.855,2364300.0],["2020-08-13",37.4128,37.572,36.7318,37.5543,2797100.0],["2020-08-14",37.2713,38.2088,37.1298,37.8639,2060300.0],["2020-08-17",37.6604,37.7135,36.891,36.9971,1551200.0],["2020-08-18",37.0767,37.2624,36.431,36.5106,1082500.0],["2020-08-19",36.4664,37.0856,36.0242,36.0773,1214900.0],["2020-08-20",35.6527,36.0065,35.5554,35.635,1538800.0],["2020-08-21",35.6085,35.7677,35.1486,35.2459,1418500.0],["2020-08-24",35.3962,37.0679,35.1309,36.5726,3080600.0],["2020-08-25",37.1209,37.5278,36.5991,36.7229,2706800.0],["2020-08-26",36.6698,36.6698,35.5731,35.7854,1762900.0],["2020-08-27",36.263,37.74,36.2099,36.6964,2170800.0],["2020-08-28",37.1032,37.2094,36.3957,36.7141,1645200.0],["2020-08-31",36.5224,36.5224,35.6755,36.0589,2092600.0],["2020-09-01",35.7825,36.5848,35.5062,36.5848,1754100.0],["2020-09-02",36.5402,37.1732,35.8538,37.0484,2023700.0],["2020-09-03",37.4228,38.4123,36.2193,36.5759,1748400.0],["2020-09-04",37.4763,37.4852,36.0856,36.4957,1473300.0],["2020-09-08",36.1569,36.2639,34.9267,35.2566,2144100.0],["2020-09-09",35.5864,35.9608,35.0426,35.1942,3001800.0],["2020-09-10",35.2566,35.5775,34.481,34.6771,2586500.0],["2020-09-11",34.6325,34.6949,34.0353,34.4453,1718600.0],["2020-09-14",34.7574,35.2833,34.6147,34.6682,1853200.0],["2020-09-15",34.4721,34.7306,33.3756,33.4113,3239700.0],["2020-09-16",33.6252,34.3473,33.2062,33.9996,3382600.0],["2020-09-17",33.4559,33.9016,33.1349,33.5628,3415200.0],["2020-09-18",33.4202,34.0353,33.1528,33.2063,3399600.0],["2020-09-21",32.1276,32.8675,31.7175,32.3059,2355600.0],["2020-09-22",32.2257,32.716,31.5393,31.9493,3977900.0],["2020-09-23",32.0741,32.5822,31.4323,31.459,3339800.0],["2020-09-24",31.4234,32.0741,30.9242,31.566,2614100.0],["2020-09-25",31.2272,32.0385,31.1648,31.9136,1737300.0],["2020-09-28",32.6268,33.331,32.5644,32.8764,1928200.0],["2020-09-29",32.6981,32.7694,31.7532,32.5644,1872500.0],["2020-09-30",32.8229,33.2241,32.5198,32.8586,2773400.0],["2020-10-01",32.8853,33.1795,32.3415,32.7783,1675100.0],["2020-10-02",32.2167,33.7233,32.1811,33.4826,2299900.0],["2020-10-05",34.5702,35.3279,34.383,34.9713,3406200.0],["2020-10-06",35.1228,35.3279,33.7589,33.7946,2566400.0],["2020-10-07",34.1423,34.7039,33.7768,33.8303,2534200.0],["2020-10-08",34.1601,35.0872,33.9194,35.0605,2886700.0],["2020-10-09",35.1139,35.1852,34.3384,34.4186,3215400.0],["2020-10-12",34.4008,34.9535,34.2225,34.8019,1407100.0],["2020-10-13",34.5969,34.5969,33.5272,33.6431,1608300.0],["2020-10-14",33.6431,34.3651,33.3311,33.3578,1318200.0],["2020-10-15",32.921,33.9461,32.8942,33.7233,1440000.0],["2020-10-16",33.7322,34.2492,33.4291,33.6074,1541900.0],["2020-10-19",33.75,34.062,33.0993,33.1528,1616800.0],["2020-10-20",33.6252,34.481,33.4915,34.2225,2292100.0],["2020-10-21",34.0175,36.2728,33.9462,36.0143,4293500.0],["2020-10-22",34.6771,35.7468,33.9016,35.631,4095300.0],["2020-10-23",36.0767,36.4422,35.4527,36.2015,1447700.0],["2020-10-26",35.6399,35.7201,34.3384,34.7663,2856400.0],["2020-10-27",34.7663,34.8554,33.3756,33.4826,2552600.0],["2020-10-28",32.8675,33.6876,32.6446,33.2954,3011900.0],["2020-10-29",33.2419,34.6326,32.7784,34.4899,2973700.0],["2020-10-30",33.9729,35.3992,33.8659,34.3384,3732600.0],["2020-11-02",35.0961,35.319,34.2581,35.0694,2606600.0],["2020-11-03",35.6131,36.0143,35.1853,35.2298,2640900.0],["2020-11-04",34.5523,35.0515,33.7589,34.062,2923100.0],["2020-11-05",34.5701,36.0589,34.4632,35.6042,2884400.0],["2020-11-06",35.8093,36.148,35.0337,35.1228,2677200.0],["2020-11-09",38.5906,41.3095,38.5906,39.999,4445300.0],["2020-11-10",40.2576,41.2471,39.9456,40.8459,2400200.0],["2020-11-11",40.9529,40.9529,39.7584,40.3021,1386800.0],["2020-11-12",39.6336,40.3913,39.3215,39.8742,1678600.0],["2020-11-13",40.2843,40.8994,39.901,40.3021,1891300.0],["2020-11-16",41.8532,41.9424,40.8637,41.3095,1903100.0],["2020-11-17",40.837,41.7463,40.32,41.3897,1482100.0],["2020-11-18",41.3897,42.0761,40.8905,40.8994,1273100.0],["2020-11-19",40.4626,41.3184,39.8564,41.2203,2027600.0],["2020-11-20",40.8013,41.2916,40.418,40.8013,1454900.0],["2020-11-23",41.461,41.5501,40.8103,41.3095,1346800.0],["2020-11-24",42.1207,42.7714,41.3273,42.3703,2224400.0],["2020-11-25",42.1563,42.1563,41.3005,41.5234,2284900.0],["2020-11-27",41.4699,41.5234,40.7746,40.8548,1137800.0],["2020-11-30",40.4014,40.7785,39.4408,39.6832,7693700.0],["2020-12-01",40.6887,40.985,40.2578,40.7875,2851200.0],["2020-12-02",40.4643,40.8952,40.15,40.8144,2656800.0],["2020-12-03",40.7606,41.5416,40.5002,41.1556,1485000.0],["2020-12-04",41.4339,42.0624,41.4339,41.7392,2747400.0],["2020-12-07",41.4339,41.6135,40.7785,40.8862,1496400.0],["2020-12-08",40.2488,41.5776,40.1859,41.4788,1909100.0],["2020-12-09",41.8918,42.9063,41.6045,42.7088,3917000.0],["2020-12-10",42.2779,42.9422,41.793,42.5562,1849800.0],["2020-12-11",42.0534,42.4305,41.5057,41.5147,1331100.0],["2020-12-14",41.9816,42.1522,40.8683,40.8862,1649000.0],["2020-12-15",41.3441,41.4339,40.3745,41.0748,3174900.0],["2020-12-16",41.2903,41.7841,40.9581,41.5596,2523500.0],["2020-12-17",41.5237,42.1252,41.2723,41.9995,2206500.0],["2020-12-18",41.9187,42.8704,41.8828,42.7806,6120000.0],["2020-12-21",42.5831,42.7537,41.7571,42.646,3493200.0],["2020-12-22",42.6729,42.8973,42.5203,42.7716,2475900.0],["2020-12-23",43.05,43.7682,43.05,43.3373,1562700.0],["2020-12-24",43.2475,43.4719,42.8435,43.463,490700.0],["2020-12-28",43.6335,43.8131,43.1846,43.2744,1866700.0],["2020-12-29",43.3911,43.4719,42.5203,42.6729,1748700.0],["2020-12-30",42.7627,43.436,42.7627,43.041,1345500.0],["2020-12-31",43.1577,44.0465,42.7896,43.9747,1775800.0],["2021-01-04",44.5583,44.7199,43.1128,43.3552,2963900.0],["2021-01-05",43.454,43.6335,42.7896,43.0679,2612500.0],["2021-01-06",44.0016,45.8422,43.9119,45.6626,2535300.0],["2021-01-07",45.5638,45.9409,44.9623,45.2496,2556200.0],["2021-01-08",45.2586,45.3663,43.9837,44.7917,2032100.0],["2021-01-11",44.3967,45.501,44.3249,45.1149,1804800.0],["2021-01-12",45.5189,46.6412,45.4022,46.5604,2872700.0],["2021-01-13",46.318,47.117,46.1205,46.5963,2381500.0],["2021-01-14",46.7669,47.548,46.4796,47.0183,1669200.0],["2021-01-15",46.4976,46.7669,45.923,46.3898,1804600.0],["2021-01-19",47.0811,47.548,46.3449,47.2787,1897700.0],["2021-01-20",47.0273,47.6198,46.7759,47.126,1478400.0],["2021-01-21",46.9734,47.5121,45.7434,45.8062,2624400.0],["2021-01-22",45.6446,45.6446,44.3787,45.2227,1831500.0],["2021-01-25",44.6032,45.6087,44.4595,45.5189,1582800.0],["2021-01-26",45.7883,45.905,44.7917,44.8097,1117500.0],["2021-01-27",44.1992,44.5673,42.8345,43.1038,1753700.0],["2021-01-28",43.5707,44.3877,43.4181,43.9837,1356000.0],["2021-01-29",43.6336,43.8849,42.619,43.1128,1572500.0],["2021-02-01",43.427,43.7233,43.0051,43.4001,1380800.0],["2021-02-02",43.8311,44.4775,43.6695,44.2351,2066900.0],["2021-02-03",44.0286,44.5762,43.9747,44.3787,1527000.0],["2021-02-04",44.693,45.8691,44.4236,45.7344,2600100.0],["2021-02-05",45.4292,46.0846,44.8905,45.2855,2965300.0],["2021-02-08",45.3394,45.3843,44.5224,45.1688,1868700.0],["2021-02-09",45.1149,45.3125,44.6391,45.106,1909200.0],["2021-02-10",45.07,45.5908,44.8995,45.3843,1535900.0],["2021-02-11",45.4112,46.318,45.0431,45.2137,1414200.0],["2021-02-12",44.8097,45.2406,43.849,44.5403,2104000.0],["2021-02-16",44.8635,44.8905,43.7592,43.8131,2707500.0],["2021-02-17",43.6874,45.2406,43.6335,44.9803,3598900.0],["2021-02-18",44.5673,44.8995,44.3249,44.3697,1943900.0],["2021-02-19",44.7109,44.9803,44.4146,44.7648,2333700.0],["2021-02-22",44.8815,45.8781,44.7648,45.8152,1626400.0],["2021-02-23",46.2911,47.1889,46.0307,46.5694,2731700.0],["2021-02-24",46.6592,48.2932,46.6053,47.7186,2515700.0],["2021-02-25",47.9879,48.4368,46.5604,46.5873,2277900.0],["2021-02-26",46.5421,46.7048,45.5298,45.819,2611100.0],["2021-03-01",46.506,47.3918,46.506,46.967,1828700.0],["2021-03-02",46.8314,47.0122,46.5964,46.6416,1885300.0],["2021-03-03",46.8223,48.0336,46.6506,47.3828,2205500.0],["2021-03-04",47.437,47.7443,45.7648,47.0483,2270500.0],["2021-03-05",47.6178,48.6844,47.2382,48.4675,2234500.0],["2021-03-08",49.046,50.5013,48.6211,49.525,2475000.0],["2021-03-09",48.9194,50.1668,48.5036,49.1815,2615700.0],["2021-03-10",49.3081,49.7962,48.9375,49.4527,1483300.0],["2021-03-11",49.1092,49.7872,48.9736,49.1815,1613500.0],["2021-03-12",49.9589,50.4651,49.525,50.1216,1557200.0],["2021-03-15",50.0041,52.0108,49.7329,51.9746,3641000.0],["2021-03-16",51.4684,51.6854,50.5103,51.2515,2795000.0],["2021-03-17",51.604,52.065,50.7453,51.8933,2257000.0],["2021-03-18",52.3723,62.3243,52.1554,61.6012,23914200.0],["2021-03-19",61.3753,62.3695,60.6521,61.1764,16201300.0],["2021-03-22",61.2035,61.4566,60.2002,60.8239,4737300.0],["2021-03-23",59.4409,61.1222,59.3866,60.8329,5909700.0],["2021-03-24",61.4656,62.9119,60.5346,60.6069,5992500.0],["2021-03-25",61.1222,62.7763,60.0284,62.5232,4123000.0],["2021-03-26",62.5594,62.7221,60.7696,61.1945,3946000.0],["2021-03-29",58.8443,60.2454,58.5912,59.6217,5991900.0],["2021-03-30",59.6126,61.3662,58.8353,61.2035,6558800.0],["2021-03-31",61.4656,61.6193,59.8928,60.3719,3539800.0],["2021-04-01",59.9923,61.782,59.4138,61.7187,3143500.0],["2021-04-05",62.3334,62.7944,61.5018,61.7368,2494100.0],["2021-04-06",61.5289,61.7368,60.8691,61.2849,2254300.0],["2021-04-07",61.2939,61.6555,60.7967,61.6012,1691900.0],["2021-04-08",61.0499,61.4295,60.155,60.164,3425400.0],["2021-04-09",60.7696,60.8419,59.5042,60.3719,2390800.0],["2021-04-12",60.6341,60.86,59.7753,60.1279,1652800.0],["2021-04-13",59.9561,60.3538,59.5855,60.2092,2219800.0],["2021-04-14",60.1098,60.3629,59.6669,59.7573,2682700.0],["2021-04-15",59.7573,60.5798,59.4228,60.4623,2346500.0],["2021-04-16",60.8781,61.1674,59.7301,59.8838,2251300.0],["2021-04-19",59.9742,60.4713,59.3957,60.3177,2262900.0],["2021-04-20",60.0736,60.1007,59.1697,59.4138,2574100.0],["2021-04-21",59.5855,61.0047,59.4228,60.9685,1571500.0],["2021-04-22",59.4319,61.1854,59.3867,60.2544,6728100.0],["2021-04-23",60.7787,61.9538,60.5527,61.764,3660300.0],["2021-04-26",61.9176,62.6678,61.8634,62.0893,3665600.0],["2021-04-27",61.9538,63.2192,61.782,62.8215,5660900.0],["2021-04-28",61.0318,61.5831,59.477,61.1041,7324600.0],["2021-04-29",61.4385,61.8995,59.5313,60.2454,4174800.0],["2021-04-30",60.2273,60.5075,59.1426,59.6217,4108600.0],["2021-05-03",60.0827,60.3267,59.2692,59.703,2230500.0],["2021-05-04",59.8567,60.616,59.3686,60.39,2277700.0],["2021-05-05",60.2725,60.5256,59.1516,60.2906,2851700.0],["2021-05-06",60.2454,60.6883,59.9923,60.4623,2252000.0],["2021-05-07",59.5403,60.5889,59.4047,60.2454,3313900.0],["2021-05-10",60.4352,60.7877,59.4771,59.5584,1980800.0],["2021-05-11",59.2059,59.2601,57.6512,57.841,3331000.0],["2021-05-12",58.4466,58.4466,57.154,57.2896,2137900.0],["2021-05-13",57.3077,58.8262,57.145,58.5912,2364000.0],["2021-05-14",58.7539,59.929,58.7268,59.7211,1678500.0],["2021-05-17",59.7121,60.5165,59.3144,59.7934,3362000.0],["2021-05-18",59.8115,60.2544,59.1336,59.1426,2924400.0],["2021-05-19",58.5189,59.703,57.9946,59.5945,2516600.0],["2021-05-20",59.7392,59.8567,59.1607,59.3686,1699000.0],["2021-05-21",59.6307,60.3267,58.9437,59.1245,3061300.0],["2021-05-24",59.3505,59.8567,58.8533,58.9709,2976100.0],["2021-05-25",58.9618,59.468,58.3291,58.3743,3003200.0],["2021-05-26",58.772,59.1245,58.3381,58.6997,1940600.0],["2021-05-27",59.3053,59.6398,58.9076,59.4409,3836800.0],["2021-05-28",59.5045,59.7862,58.9502,59.3864,2377200.0],["2021-06-01",59.977,60.3405,59.25,59.5136,1604600.0],["2021-06-02",59.659,59.8407,59.35,59.5318,1168700.0],["2021-06-03",59.2955,59.8589,59.0501,59.6317,1011000.0],["2021-06-04",59.6499,59.8316,59.041,59.7862,1555500.0],["2021-06-07",59.868,59.9407,59.0501,59.2228,1221900.0],["2021-06-08",58.9774,60.0861,58.8593,59.8771,1846700.0],["2021-06-09",59.6772,60.2678,59.1319,59.9771,2658400.0],["2021-06-10",60.6586,60.804,58.9411,58.9593,1712700.0],["2021-06-11",59.0956,59.4682,58.9593,59.1774,1207600.0],["2021-06-14",59.0683,59.2864,58.6412,58.8048,1641600.0],["2021-06-15",58.8411,59.45,58.5867,58.8593,1654900.0],["2021-06-16",58.5594,59.1501,58.3595,58.7048,1440000.0],["2021-06-17",58.832,58.832,57.0055,57.1236,2505700.0],["2021-06-18",56.2149,56.6874,55.2243,55.297,3300400.0],["2021-06-21",55.6969,56.4966,55.3152,56.4784,2513800.0],["2021-06-22",56.5147,56.5965,55.8332,56.2239,2180000.0],["2021-06-23",56.2512,56.7692,55.8332,56.1785,1834600.0],["2021-06-24",56.2694,56.6511,55.8514,56.5329,1208300.0],["2021-06-25",56.8873,57.8051,56.5874,57.6325,1573800.0],["2021-06-28",57.5234,57.5234,56.0331,56.5602,2697800.0],["2021-06-29",56.9509,57.3599,56.024,56.4148,2460600.0],["2021-06-30",56.0785,56.651,55.8332,56.3148,2085800.0],["2021-07-01",56.7147,57.4144,56.4966,56.9691,991600.0],["2021-07-02",56.9964,57.1781,56.3239,56.4875,1469000.0],["2021-07-06",56.1058,56.124,54.9244,55.6423,1402300.0],["2021-07-07",55.188,56.2421,55.0517,56.2148,1280700.0],["2021-07-08",55.5515,55.6878,54.3974,54.6064,2465500.0],["2021-07-09",55.6423,56.1512,55.297,55.9604,1353900.0],["2021-07-12",55.7877,57.9324,55.4061,57.5325,2210500.0],["2021-07-13",57.4871,57.5234,56.8237,56.8873,1542100.0],["2021-07-14",56.7783,57.4326,56.4965,57.0418,1109800.0],["2021-07-15",56.2785,57.687,56.2785,57.4962,1369100.0],["2021-07-16",57.8233,57.8778,57.2326,57.5416,1263800.0],["2021-07-19",56.3421,56.6692,55.2698,55.7787,1595600.0],["2021-07-20",55.8968,57.4053,55.6242,56.642,1616200.0],["2021-07-21",57.2326,57.7961,56.751,56.8964,1051000.0],["2021-07-22",56.7056,56.8964,55.9331,55.9604,1565900.0],["2021-07-23",56.0695,56.5874,55.6242,55.7968,1395100.0],["2021-07-26",55.8241,56.4329,55.6333,56.2785,1318400.0],["2021-07-27",55.5969,56.5874,55.3606,56.2512,1018000.0],["2021-07-28",56.5783,56.851,54.8063,55.3061,1478800.0],["2021-07-29",56.2239,57.7325,55.5696,57.4417,2534100.0],["2021-07-30",57.7052,59.1137,57.4871,57.8142,2265200.0],["2021-08-02",58.2868,59.3409,57.9869,58.5412,1660400.0],["2021-08-03",58.9774,59.3046,58.1141,59.2591,1479100.0],["2021-08-04",58.7684,59.5227,58.5685,58.6048,1671100.0],["2021-08-05",59.1774,59.6862,58.6594,59.4409,1385500.0],["2021-08-06",60.1679,60.8222,59.8589,60.3406,1201000.0],["2021-08-09",60.1861,61.0221,59.968,60.6404,1456600.0],["2021-08-10",60.4223,61.5219,60.3769,60.7404,1962400.0],["2021-08-11",60.7767,61.74,60.4405,61.3674,1428800.0],["2021-08-12",61.6855,62.0035,61.322,61.7854,2275200.0],["2021-08-13",61.8218,62.1126,61.4674,61.8309,1096300.0],["2021-08-16",61.6491,62.1762,61.3402,61.5946,1500900.0],["2021-08-17",61.0675,61.9945,60.9858,61.3402,1167000.0],["2021-08-18",61.0857,61.7764,60.5586,60.6222,2716500.0],["2021-08-19",59.9952,60.8494,59.5318,59.9134,1604500.0],["2021-08-20",59.8498,60.4496,59.5863,60.1951,2943900.0],["2021-08-23",60.7313,61.2765,60.4405,60.7586,1346300.0],["2021-08-24",60.7586,61.2038,60.4859,61.0494,996900.0],["2021-08-25",61.113,61.9581,60.7677,61.6673,893200.0],["2021-08-26",61.6946,61.7673,60.913,61.1311,1224900.0],["2021-08-27",61.2402,62.1035,61.0039,61.9581,1377000.0],["2021-08-30",62.158,62.2489,60.8767,60.8949,1035400.0],["2021-08-31",60.7579,61.6896,60.7579,61.4065,1813800.0],["2021-09-01",61.644,64.7499,61.0045,61.9546,3617400.0],["2021-09-02",62.1098,62.6671,61.8906,62.5483,1846100.0],["2021-09-03",62.5027,62.6762,61.9454,62.2012,2183700.0],["2021-09-07",62.2103,62.7584,61.6896,61.717,1356800.0],["2021-09-08",61.5161,62.6854,61.2694,62.658,2185800.0],["2021-09-09",63.334,64.348,62.6306,62.6854,4067700.0],["2021-09-10",63.1056,63.4436,62.4661,62.9777,1854100.0],["2021-09-13",63.6811,64.3845,63.2518,64.2383,2048800.0],["2021-09-14",64.1835,64.3023,63.3614,64.0556,2878900.0],["2021-09-15",63.9917,64.7316,63.6263,64.3297,2650700.0],["2021-09-16",64.2657,64.7225,63.7085,64.4484,2033400.0],["2021-09-17",64.4393,65.1427,63.3796,63.5441,6444500.0],["2021-09-20",62.3474,62.9868,61.4612,62.5666,2681800.0],["2021-09-21",62.8498,63.1787,61.918,61.9546,1613800.0],["2021-09-22",62.8407,63.1969,62.457,62.9686,2086500.0],["2021-09-23",63.5623,64.2292,63.2061,63.3796,2181800.0],["2021-09-24",63.5349,63.9369,63.2974,63.3979,1863100.0],["2021-09-27",63.7085,64.8321,63.4253,64.7499,1833100.0],["2021-09-28",64.7956,65.1153,64.2932,64.622,2398000.0],["2021-09-29",64.7956,65.5629,64.5763,65.4807,2077300.0],["2021-09-30",65.7731,65.9558,64.0922,64.1744,2501600.0],["2021-10-01",64.3571,65.499,63.9186,64.8687,1511200.0],["2021-10-04",64.7225,65.5629,63.9278,64.1013,1477900.0],["2021-10-05",64.01,65.9101,63.8729,65.5173,1828900.0],["2021-10-06",65.1153,66.2481,64.622,66.1659,1802400.0],["2021-10-07",66.8053,67.5818,66.1293,66.1567,2125600.0],["2021-10-08",65.7,66.7962,65.2432,66.6957,2190300.0],["2021-10-11",67.1159,67.5544,66.2846,66.3303,1216800.0],["2021-10-12",66.1384,66.6774,65.499,65.7365,1297400.0],["2021-10-13",65.298,65.773,64.4393,65.3985,1626500.0],["2021-10-14",65.9375,66.4125,65.2432,66.1476,1985300.0],["2021-10-15",66.6409,66.7779,65.499,65.8827,1498500.0],["2021-10-18",65.7182,66.4856,65.4533,65.5264,1810000.0],["2021-10-19",66.1293,66.3029,65.6726,66.0836,1267600.0],["2021-10-20",65.8918,66.8693,65.8461,66.7779,1244500.0],["2021-10-21",66.6318,67.0794,66.3851,66.6592,1166700.0],["2021-10-22",66.9423,67.9381,66.6957,67.6914,2038100.0],["2021-10-25",68.0568,68.0568,66.8967,67.4174,1760100.0],["2021-10-26",67.6275,67.865,66.5861,66.6318,1139200.0],["2021-10-27",67.2255,67.5361,66.4308,66.513,1446200.0],["2021-10-28",66.5404,67.4539,66.5404,67.3991,1760600.0],["2021-10-29",68.5136,71.4094,66.4125,66.6226,2521100.0],["2021-11-01",67.2438,67.5909,65.9923,66.8145,1864100.0],["2021-11-02",66.9332,67.3077,66.449,66.4856,1375200.0],["2021-11-03",66.3943,68.1847,66.3943,67.664,1491700.0],["2021-11-04",67.4631,67.4631,65.3254,65.7182,1635200.0],["2021-11-05",66.2846,66.6043,65.0696,65.6177,1640000.0],["2021-11-08",66.0562,66.0654,64.5855,65.3072,1461800.0],["2021-11-09",65.024,66.0288,64.9966,65.9283,1483300.0],["2021-11-10",65.8187,66.6318,65.7365,66.2207,1424300.0],["2021-11-11",66.2207,67.125,65.8461,66.851,1145100.0],["2021-11-12",66.6866,67.0428,65.4716,65.5447,1515900.0],["2021-11-15",65.8644,66.4308,65.4259,66.0745,1122500.0],["2021-11-16",66.3942,66.6592,65.0331,65.1062,1881200.0],["2021-11-17",64.9417,65.5903,64.7042,64.96,1713300.0],["2021-11-18",64.9143,65.2158,64.2109,64.4028,1735400.0],["2021-11-19",63.7542,64.3936,63.3979,63.6537,2086500.0],["2021-11-22",64.0008,65.2341,63.7907,64.5215,1490400.0],["2021-11-23",65.0879,66.3212,64.8961,66.2298,1741600.0],["2021-11-24",66.0014,66.312,65.2615,65.3345,1144500.0],["2021-11-26",63.4892,63.9186,62.6397,63.2609,1512800.0],["2021-11-29",63.9734,64.147,62.6305,62.6762,1664300.0],["2021-11-30",62.2399,62.396,60.4117,60.7241,3631800.0],["2021-12-01",61.6703,62.5798,59.5849,59.686,1582100.0],["2021-12-02",60.1912,62.2399,59.9799,61.606,2063900.0],["2021-12-03",61.5601,62.2031,60.7333,61.2201,1760400.0],["2021-12-06",62.0837,62.8462,61.707,62.1664,2738500.0],["2021-12-07",62.589,63.425,62.0194,62.6992,1610600.0],["2021-12-08",62.7359,63.2504,62.4695,62.938,1420300.0],["2021-12-09",62.6625,63.0759,62.2399,62.6808,1246300.0],["2021-12-10",63.1126,63.5352,62.1756,62.6073,1514200.0],["2021-12-13",62.3685,62.4971,61.5509,61.7713,1507000.0],["2021-12-14",61.9918,63.5076,61.854,62.5155,1963900.0],["2021-12-15",62.6716,63.0024,62.0102,62.442,1622500.0],["2021-12-16",63.0942,63.9761,62.3685,63.4801,2178500.0],["2021-12-17",63.4525,63.4525,61.9091,62.1939,4613200.0],["2021-12-20",61.4498,61.4498,59.8329,60.7241,1588200.0],["2021-12-21",61.2936,62.4879,61.1099,62.0469,1820100.0],["2021-12-22",61.8816,62.5063,61.8816,62.1296,1099600.0],["2021-12-23",62.4144,62.9013,62.2215,62.7176,742300.0],["2021-12-27",62.6257,63.2871,62.3134,63.2412,473400.0],["2021-12-28",63.2504,63.9302,63.1034,63.5168,574500.0],["2021-12-29",63.4893,64.1599,63.1769,63.9118,632900.0],["2021-12-30",64.0496,64.3987,63.4709,63.4984,637500.0],["2021-12-31",63.3606,63.8292,63.2872,63.425,582700.0],["2022-01-03",63.6638,64.4079,63.5536,63.8567,1048300.0],["2022-01-04",64.3069,65.3725,64.2885,65.0694,1573400.0],["2022-01-05",65.3725,66.0064,64.5641,64.6376,1360100.0],["2022-01-06",65.3725,65.8686,64.6192,65.6849,1835700.0],["2022-01-07",65.8594,66.2177,65.4552,66.1993,1575500.0],["2022-01-10",66.5576,66.8608,65.5195,65.9972,1409100.0],["2022-01-11",66.2085,66.5484,65.1612,66.5117,1325100.0],["2022-01-12",66.6219,67.1639,66.3188,66.4382,1122600.0],["2022-01-13",66.7597,67.412,66.2728,66.5209,2483400.0],["2022-01-14",65.9789,66.723,65.8043,66.5576,1894700.0],["2022-01-18",66.4382,66.7781,65.2898,65.5195,1867400.0],["2022-01-19",65.7584,66.034,64.6468,64.7294,1589500.0],["2022-01-20",65.3174,67.1823,64.9499,65.3174,2017500.0],["2022-01-21",65.4093,65.5195,63.5719,63.6822,2235200.0],["2022-01-24",63.0575,65.2255,61.8173,64.8397,2868300.0],["2022-01-25",64.2701,65.2164,63.0024,64.656,1709800.0],["2022-01-26",64.6376,65.7124,63.774,64.5182,1430200.0],["2022-01-27",64.8121,66.0064,63.8016,64.1874,1792400.0],["2022-01-28",64.2334,65.4552,64.0221,65.4093,2095100.0],["2022-01-31",64.7938,66.0707,64.463,66.0248,2507600.0],["2022-02-01",65.7675,66.4382,65.1612,66.2544,1720700.0],["2022-02-02",65.8686,67.4028,65.8686,67.1731,1838700.0],["2022-02-03",67.4212,67.6508,66.0707,66.3188,2549500.0],["2022-02-04",64.3528,65.7308,62.8186,64.7846,3954300.0],["2022-02-07",64.5916,65.0969,64.2058,64.5182,3098000.0],["2022-02-08",65.1429,67.1272,64.7662,66.8424,2585300.0],["2022-02-09",67.0261,67.7611,66.971,67.0812,1564700.0],["2022-02-10",66.7597,68.8175,66.5944,67.0261,2561100.0],["2022-02-11",66.7781,67.4212,65.4644,65.7216,2303600.0],["2022-02-14",65.8502,66.2453,63.3515,63.9945,3247900.0],["2022-02-15",64.5641,66.0983,64.4171,65.2347,1500400.0],["2022-02-16",64.9775,65.9329,64.7662,65.4276,1186900.0],["2022-02-17",65.0786,65.6481,64.5641,64.8765,1325800.0],["2022-02-18",64.5825,65.5563,64.5182,64.7938,1299500.0],["2022-02-22",64.9775,65.4827,64.0037,64.5916,2010500.0],["2022-02-23",64.9316,65.198,63.5811,63.7649,2196300.0],["2022-02-24",62.2123,62.4787,60.1361,61.9918,2813000.0],["2022-02-25",62.4328,65.1245,62.1572,64.9867,1829500.0],["2022-02-28",63.3287,64.474,63.0977,64.1785,2283200.0],["2022-03-01",63.4857,63.8367,61.1025,61.4166,2789400.0],["2022-03-02",62.0539,64.1877,61.9708,63.9013,1528100.0],["2022-03-03",64.123,64.4556,63.1809,63.9845,1182100.0],["2022-03-04",62.7929,62.8483,61.278,62.3218,2977900.0],["2022-03-07",61.5829,61.7953,60.2158,60.3913,3010000.0],["2022-03-08",61.158,62.4881,60.0033,60.8901,2348100.0],["2022-03-09",62.7098,63.6242,62.4604,62.7098,1832800.0],["2022-03-10",61.509,62.3218,60.8624,61.7584,2227500.0],["2022-03-11",62.5158,63.2178,61.629,61.8415,2391600.0],["2022-03-14",62.2756,63.458,61.4812,62.3495,3115400.0],["2022-03-15",63.0608,63.1901,61.9523,62.8945,1669300.0],["2022-03-16",63.5042,64.4371,62.5528,64.4186,3276000.0],["2022-03-17",63.9568,65.1206,63.6704,64.9728,2877300.0],["2022-03-18",64.7234,65.5455,63.615,65.4439,7605900.0],["2022-03-21",66.1829,66.968,65.1945,66.0536,1907000.0],["2022-03-22",66.5801,67.2544,65.9889,66.3029,2259200.0],["2022-03-23",65.8873,66.4138,65.37,65.4716,2173000.0],["2022-03-24",65.6009,66.3307,65.2961,66.1736,2562200.0],["2022-03-25",66.2106,67.2728,66.2106,67.162,2028500.0],["2022-03-28",67.1343,67.1343,66.1367,66.8756,1299900.0],["2022-03-29",67.5684,67.8917,67.005,67.7809,1954400.0],["2022-03-30",67.9471,68.3443,67.4945,67.9102,1333300.0],["2022-03-31",68.1596,68.3351,66.3214,66.3307,2129400.0],["2022-04-01",66.6632,67.4668,66.5154,67.005,1534900.0],["2022-04-04",66.7556,66.8479,65.407,65.6009,1586700.0],["2022-04-05",65.6102,67.0696,65.6102,66.0166,1649300.0],["2022-04-06",65.9797,67.2636,65.8226,66.4415,1872100.0],["2022-04-07",66.3491,67.1158,65.6194,66.9218,1720300.0],["2022-04-08",67.4483,68.7969,66.8479,68.4736,1839300.0],["2022-04-11",68.6492,69.5544,68.1781,68.4644,1631300.0],["2022-04-12",68.8246,69.8315,68.5568,68.7323,1948100.0],["2022-04-13",68.3536,69.6467,68.2797,69.6005,1401100.0],["2022-04-14",69.6652,70.201,69.1757,69.2311,1309300.0],["2022-04-18",68.8801,70.0439,68.8801,69.3234,1300200.0],["2022-04-19",69.5451,70.0716,66.7094,67.864,2691200.0],["2022-04-20",67.9656,69.2588,67.9656,68.9539,1450300.0],["2022-04-21",69.8961,70.2009,67.3929,67.5315,2497500.0],["2022-04-22",67.4483,67.4483,65.9797,66.0536,2390000.0],["2022-04-25",65.6287,66.0259,64.2154,65.952,2637300.0],["2022-04-26",65.2961,66.2106,64.5849,64.6033,1379200.0],["2022-04-27",64.7604,65.407,64.3724,64.6495,2611900.0],["2022-04-28",65.2869,65.9797,63.9845,65.8319,2324800.0],["2022-04-29",64.8897,67.1066,63.9475,64.5941,3152800.0],["2022-05-02",65.2315,65.407,63.4025,64.7511,2786200.0],["2022-05-03",65.2592,66.4415,64.5849,65.2777,2834000.0],["2022-05-04",65.527,67.8086,65.2869,67.67,2090500.0],["2022-05-05",66.9495,67.707,65.8503,66.5154,1645600.0],["2022-05-06",66.4692,67.005,65.7857,66.6078,1583400.0],["2022-05-09",66.109,66.6262,65.1391,65.3977,2209100.0],["2022-05-10",65.758,66.4415,63.9845,64.6772,1874900.0],["2022-05-11",64.7604,66.0443,64.4186,64.474,1447100.0],["2022-05-12",64.5295,65.0929,63.1347,63.8274,2233100.0],["2022-05-13",64.2246,64.862,63.6797,64.2431,2220800.0],["2022-05-16",64.4094,65.0929,63.809,63.9752,1603600.0],["2022-05-17",64.7696,65.564,64.5664,65.564,1834900.0],["2022-05-18",65.1299,65.5363,63.3194,63.5134,2262300.0],["2022-05-19",62.8206,63.7813,61.86,62.2941,2742900.0],["2022-05-20",62.525,63.0423,60.5853,61.6937,4071000.0],["2022-05-23",62.8576,63.9013,62.1556,63.3933,2031800.0],["2022-05-24",63.6058,63.8459,62.2018,63.6889,2276100.0],["2022-05-25",63.6058,65.0467,63.2732,64.5202,1948800.0],["2022-05-26",65.3977,65.6102,64.9082,65.3054,2619400.0],["2022-05-27",65.3423,67.1897,65.0283,67.1528,1999200.0],["2022-05-31",66.721,67.7981,66.3959,67.3338,3083900.0],["2022-06-01",67.4917,67.5195,65.4766,66.1916,2190100.0],["2022-06-02",66.4888,66.8417,65.5695,66.8138,823200.0],["2022-06-03",66.7581,66.8417,66.2381,66.7488,1197200.0],["2022-06-06",67.2596,67.891,66.6095,67.5753,1694800.0],["2022-06-07",67.3431,68.2903,66.9995,68.1882,1223400.0],["2022-06-08",67.8539,67.8539,66.5445,66.6652,1606900.0],["2022-06-09",66.5538,66.6559,64.678,64.7987,1748000.0],["2022-06-10",63.5358,64.0744,62.9972,63.4058,1658000.0],["2022-06-13",62.3286,62.5329,61.01,61.3721,1814000.0],["2022-06-14",61.66,62.4307,61.3071,61.8457,1349800.0],["2022-06-15",62.5886,63.2479,61.66,62.245,1819000.0],["2022-06-16",60.9728,61.0564,59.3199,59.7749,2033000.0],["2022-06-17",59.6728,60.2114,59.1527,59.7563,3909200.0],["2022-06-21",60.8614,60.9542,60.0071,60.4249,1513400.0],["2022-06-22",59.4499,61.3628,59.1063,60.5735,2103400.0],["2022-06-23",60.6942,60.7221,57.9455,58.3263,1813200.0],["2022-06-24",58.7163,61.3628,58.5584,61.0007,2649300.0],["2022-06-27",61.1585,61.4278,60.4157,61.075,1284200.0],["2022-06-28",61.9107,62.5143,60.75,60.7871,1238900.0],["2022-06-29",61.0936,61.1028,60.1928,60.2949,1481100.0],["2022-06-30",59.5799,60.9728,58.9577,60.7592,1951900.0],["2022-07-01",60.8057,61.6971,59.9142,61.5114,1746900.0],["2022-07-05",60.4435,60.6385,59.2177,60.3785,1965800.0],["2022-07-06",60.2764,61.14,59.812,60.7221,1608800.0],["2022-07-07",61.2978,61.9479,61.205,61.4371,1555400.0],["2022-07-08",61.7807,62.115,60.9357,60.9821,1167100.0],["2022-07-11",60.6571,61.14,59.9606,60.4528,1698600.0],["2022-07-12",60.0164,61.2979,59.9606,60.2949,1825100.0],["2022-07-13",59.747,60.2021,59.1713,59.5799,1235500.0],["2022-07-14",58.1313,58.3727,57.1934,57.2398,2344300.0],["2022-07-15",58.0755,58.837,57.8062,58.4934,2009200.0],["2022-07-18",58.8092,59.4313,57.1934,57.4905,1825500.0],["2022-07-19",58.187,59.1249,58.1684,58.9484,1479000.0],["2022-07-20",58.7999,59.1527,58.4098,58.772,1987200.0],["2022-07-21",58.512,58.8184,57.5462,58.5584,1542900.0],["2022-07-22",58.7256,59.5056,58.512,59.227,1651500.0],["2022-07-25",59.6542,60.4157,59.487,60.1649,1366500.0],["2022-07-26",59.8399,60.2949,59.5335,59.7656,1440700.0],["2022-07-27",60.0906,60.3599,59.162,59.747,1886100.0],["2022-07-28",59.6356,59.8678,57.797,58.3634,3616300.0],["2022-07-29",58.3448,60.3321,57.7691,59.8678,3984600.0],["2022-08-01",59.1063,59.4592,58.2984,58.902,2310800.0],["2022-08-02",59.0042,59.4499,58.3541,58.4656,2666600.0],["2022-08-03",58.7256,59.1806,58.1034,58.9206,1698400.0],["2022-08-04",58.8742,59.4499,58.4934,58.6234,2076900.0],["2022-08-05",58.6327,59.7842,58.4748,59.5799,2244300.0],["2022-08-08",60.0164,60.6571,59.9699,59.9885,1513100.0],["2022-08-09",60.3971,61.1957,60.3971,61.0657,2066200.0],["2022-08-10",61.8736,62.2172,61.7436,62.05,1217500.0],["2022-08-11",62.4215,63.1179,62.4215,62.8301,1408500.0],["2022-08-12",63.2015,64.0837,63.1086,64.0372,1709300.0],["2022-08-15",63.3408,64.1116,63.2387,63.963,1105100.0],["2022-08-16",63.7958,65.0401,63.6194,64.7151,1573700.0],["2022-08-17",64.0372,64.6687,63.9908,64.4273,1173500.0],["2022-08-18",64.5666,64.9195,64.3437,64.8173,1211100.0],["2022-08-19",64.7708,64.7708,63.5822,63.8979,1577800.0],["2022-08-22",63.0808,63.1551,62.2822,62.4493,2756800.0],["2022-08-23",62.5608,62.7929,62.1615,62.375,2233100.0],["2022-08-24",62.4215,62.4679,60.5457,62.2543,1632100.0],["2022-08-25",62.44,62.9043,62.0036,62.8486,1686600.0],["2022-08-26",62.8208,63.0622,61.4,61.4743,1233900.0],["2022-08-29",61.1214,61.595,60.2856,61.0378,1651000.0],["2022-08-30",61.075,61.205,60.1556,60.4064,2034900.0],["2022-08-31",60.6446,60.9528,60.0561,60.0748,2276500.0],["2022-09-01",59.944,60.9155,59.9346,60.8688,1354800.0],["2022-09-02",61.4946,62.1579,60.4017,60.71,1153200.0],["2022-09-06",60.8034,61.3265,60.1775,60.7193,1793800.0],["2022-09-07",60.6446,61.4479,60.355,61.4199,1385600.0],["2022-09-08",61.1957,62.2513,60.9902,61.9991,1795000.0],["2022-09-09",62.27,62.9332,62.0365,62.6063,1334200.0],["2022-09-12",62.9332,63.6525,62.8678,63.3349,1517700.0],["2022-09-13",62.4755,62.8211,61.7282,61.9524,1714600.0],["2022-09-14",62.0271,62.3354,60.766,61.3358,1561000.0],["2022-09-15",61.4293,62.2326,61.0836,61.3732,1786900.0],["2022-09-16",61.0556,61.1957,60.4297,61.0463,3239600.0],["2022-09-19",60.5045,61.6068,60.2709,61.4853,1072200.0],["2022-09-20",61.1397,61.2051,59.8786,60.6819,1741900.0],["2022-09-21",61.121,61.177,58.8697,58.9164,1434200.0],["2022-09-22",58.9164,58.9258,57.8608,58.2812,1585700.0],["2022-09-23",57.6833,58.0009,56.88,57.8421,1927400.0],["2022-09-26",57.4591,58.0663,56.2074,56.6371,2048000.0],["2022-09-27",57.0108,57.9823,56.7772,57.8888,2244400.0],["2022-09-28",58.0383,59.3368,57.8515,58.9071,1956500.0],["2022-09-29",58.4493,58.7109,57.8235,58.5241,2117800.0],["2022-09-30",58.5241,58.9911,57.8608,57.8608,1791700.0],["2022-10-03",58.4493,59.9253,57.8141,59.3835,2090700.0],["2022-10-04",60.0374,61.6628,60.028,61.6161,1905500.0],["2022-10-05",60.8875,61.5507,60.8875,61.4293,1676900.0],["2022-10-06",61.121,61.5881,60.4671,60.5698,1771400.0],["2022-10-07",60.3363,60.5045,59.4022,59.8225,1776600.0],["2022-10-10",60.2055,60.4671,59.3555,59.5983,1296000.0],["2022-10-11",59.4862,60.71,59.3461,59.9907,1521800.0],["2022-10-12",59.9533,60.4484,59.4302,59.4769,1754800.0],["2022-10-13",58.7109,62.3634,58.3185,62.1392,1648500.0],["2022-10-14",62.3727,62.8585,60.3643,60.4858,1769300.0],["2022-10-17",61.4573,62.0738,61.1957,61.6721,1828900.0],["2022-10-18",62.8678,63.3723,61.8963,62.4008,1652000.0],["2022-10-19",62.2793,63.5778,61.9524,63.5218,1926500.0],["2022-10-20",62.625,63.0547,61.0089,61.2891,1755900.0],["2022-10-21",61.5133,62.7744,61.2704,62.7651,1856800.0],["2022-10-24",63.3349,64.8482,62.9986,64.7642,2349500.0],["2022-10-25",64.1476,64.9416,63.8393,64.9136,1886100.0],["2022-10-26",65.39,65.7637,64.6427,64.6894,1859400.0],["2022-10-27",65.0164,66.1373,65.0164,65.6236,2360100.0],["2022-10-28",62.9519,67.9309,62.6343,67.4078,3291500.0],["2022-10-31",67.2583,68.0337,67.0902,67.6413,1846200.0],["2022-11-01",67.9402,69.3134,66.9407,68.8837,2191000.0],["2022-11-02",68.5568,68.8837,67.3984,67.6039,2309400.0],["2022-11-03",67.249,68.6128,66.7258,68.0243,1305700.0],["2022-11-04",68.865,69.2574,68.0803,68.9304,1247000.0],["2022-11-07",69.2761,69.3321,68.4353,69.0986,1749900.0],["2022-11-08",68.9398,69.3882,68.1457,68.6595,1557600.0],["2022-11-09",68.4727,68.5381,66.9407,67.1742,1942900.0],["2022-11-10",68.6502,69.5189,68.2392,69.4068,1624300.0],["2022-11-11",69.9767,70.1541,68.426,68.781,1988900.0],["2022-11-14",68.9678,69.4349,67.5292,67.5479,2329500.0],["2022-11-15",68.3793,68.9865,67.4171,68.0804,1942500.0],["2022-11-16",68.1084,68.5287,67.7067,68.0897,1124600.0],["2022-11-17",67.5386,68.454,67.4265,68.2672,1246800.0],["2022-11-18",69.2107,69.5376,67.9776,68.837,1633900.0],["2022-11-21",68.8837,69.3695,68.2205,68.781,1401400.0],["2022-11-22",69.1826,70.0701,68.9024,69.8272,1761900.0],["2022-11-23",69.6871,70.9201,69.6684,70.5558,2806700.0],["2022-11-25",70.9669,71.0789,70.7053,70.9669,481400.0],["2022-11-28",70.4437,71.0416,69.9953,70.1168,1219700.0],["2022-11-29",70.2849,70.8921,69.9486,70.8361,1435600.0],["2022-11-30",70.6059,71.799,69.5068,71.7426,2620300.0],["2022-12-01",72.0996,72.2969,70.9065,71.0474,2201000.0],["2022-12-02",70.6999,71.4326,70.465,71.2447,1722700.0],["2022-12-05",70.6717,70.7938,69.5632,70.155,1096500.0],["2022-12-06",70.1456,70.6529,69.8356,70.4932,1366900.0],["2022-12-07",70.3899,71.1602,69.9577,70.0423,2059400.0],["2022-12-08",70.4274,70.822,70.0517,70.3147,1441200.0],["2022-12-09",70.3241,70.6999,70.0235,70.1174,1135300.0],["2022-12-12",70.1738,70.7656,69.6007,70.4744,1585100.0],["2022-12-13",71.395,71.5641,70.2489,71.1883,1684200.0],["2022-12-14",71.2447,71.705,70.2395,70.6529,1596100.0],["2022-12-15",69.6947,69.9014,68.9807,69.4692,1537900.0],["2022-12-16",68.7553,69.9108,68.4641,69.7135,4110800.0],["2022-12-19",69.6477,70.4838,68.511,69.1968,1353700.0],["2022-12-20",69.6195,70.7656,69.5256,70.3147,1361500.0],["2022-12-21",71.0287,71.7238,70.9253,71.4138,1211700.0],["2022-12-22",71.132,71.3668,69.7886,70.8126,1163200.0],["2022-12-23",70.9065,71.7426,70.6999,71.5172,853100.0],["2022-12-27",71.8084,72.2687,71.442,71.9681,955100.0],["2022-12-28",72.3063,72.3063,71.0756,71.0944,757300.0],["2022-12-29",71.2729,71.9587,71.0474,71.752,787600.0],["2022-12-30",71.2635,71.6299,70.869,71.2353,820100.0],["2023-01-03",71.1038,71.1696,70.1738,70.7844,1460500.0],["2023-01-04",71.2447,72.3532,71.132,72.1653,1593900.0],["2023-01-05",72.062,72.5787,71.2353,72.4096,1837500.0],["2023-01-06",72.9169,74.6266,72.9169,74.1193,1882800.0],["2023-01-09",73.5932,73.8093,72.0526,72.1935,2119500.0],["2023-01-10",72.0338,72.372,70.6811,71.5829,1778200.0],["2023-01-11",71.4984,71.8084,70.9817,71.3762,1783600.0],["2023-01-12",71.5266,72.0996,71.1414,71.6299,1471800.0],["2023-01-13",71.132,72.2217,70.9347,72.0338,1131800.0],["2023-01-17",71.8647,72.062,70.3898,71.3574,2385900.0],["2023-01-18",71.0662,71.8177,70.418,70.5589,1483800.0],["2023-01-19",70.1644,70.3993,68.9902,69.8074,2086800.0],["2023-01-20",69.9295,70.5402,68.9995,70.5026,1454000.0],["2023-01-23",70.4744,71.8929,70.3335,71.5078,1619200.0],["2023-01-24",71.7614,72.1372,70.8032,71.7614,1266300.0],["2023-01-25",71.5265,72.635,71.5265,72.419,1104000.0],["2023-01-26",72.6163,73.0766,72.5129,72.9732,937500.0],["2023-01-27",72.8793,72.9075,71.6299,71.9869,1269300.0],["2023-01-30",71.8741,72.6538,71.6299,71.9117,1032400.0],["2023-01-31",72.0056,72.9545,71.442,72.9075,1576100.0],["2023-02-01",72.1747,72.7196,70.822,71.4232,2527800.0],["2023-02-02",71.1508,71.1508,69.0747,69.9202,3060200.0],["2023-02-03",68.1353,71.038,68.0131,70.2395,2943300.0],["2023-02-06",70.2396,70.7093,69.8074,70.6811,2086500.0],["2023-02-07",70.3241,71.8553,70.202,71.6393,2083700.0],["2023-02-08",71.489,72.4754,71.3011,71.6487,1618000.0],["2023-02-09",72.1372,72.682,71.6675,71.6956,1354300.0],["2023-02-10",71.6487,72.6069,71.6487,72.5317,1266000.0],["2023-02-13",72.4753,73.7435,72.4753,73.7248,1255300.0],["2023-02-14",73.6026,73.8563,72.4941,72.8793,1197300.0],["2023-02-15",72.6726,73.1611,72.4002,73.086,1041000.0],["2023-02-16",72.8135,73.302,72.6914,72.7947,1026400.0],["2023-02-17",72.8041,74.0348,72.6726,73.6966,4548000.0],["2023-02-21",73.3678,73.6308,72.2781,72.6914,1540600.0],["2023-02-22",72.1372,73.2363,72.0526,72.4753,1701200.0],["2023-02-23",72.7196,73.3208,72.015,72.5317,1158600.0],["2023-02-24",72.2875,73.3396,71.9399,73.2457,1216100.0],["2023-02-27",73.6308,74.0442,72.9451,73.1235,1259500.0],["2023-02-28",73.4147,73.8375,73.2175,73.5369,3092200.0],["2023-03-01",72.9826,73.7717,72.5693,72.8417,3141600.0],["2023-03-02",72.6914,72.8699,71.9117,72.6632,1654100.0],["2023-03-03",72.6774,73.2819,72.1201,73.2158,1434900.0],["2023-03-06",73.2914,74.0565,73.1403,73.4236,1962300.0],["2023-03-07",73.5275,73.5275,70.996,71.0244,1688600.0],["2023-03-08",71.2416,71.5061,68.9179,69.5791,2250200.0],["2023-03-09",69.8342,69.8342,67.671,68.0867,1772100.0],["2023-03-10",67.3876,68.0678,66.0558,66.3108,2450300.0],["2023-03-13",64.9033,65.0261,62.8158,63.2881,4380000.0],["2023-03-14",65.0923,65.1678,63.7604,64.45,4318300.0],["2023-03-15",62.2396,62.778,60.6904,61.7106,3265300.0],["2023-03-16",61.3233,64.8467,60.766,64.8183,4493500.0],["2023-03-17",63.5337,64.1288,61.8145,62.079,18303400.0],["2023-03-20",62.8063,63.9871,62.6836,63.3259,3574400.0],["2023-03-21",64.8372,65.9896,64.6294,65.7063,2992000.0],["2023-03-22",65.6401,65.933,63.4014,63.4392,2242000.0],["2023-03-23",63.2786,63.4959,61.3233,62.1451,2693700.0],["2023-03-24",61.3611,62.5041,60.9927,62.4569,2150600.0],["2023-03-27",63.7321,63.9871,62.948,63.0803,1585700.0],["2023-03-28",62.8725,63.5053,62.8725,63.2881,1197300.0],["2023-03-29",65.8102,65.8952,64.6105,65.7252,2063300.0],["2023-03-30",65.9046,65.9519,64.6294,65.0828,2183900.0],["2023-03-31",65.8007,65.9518,65.2339,65.829,1807100.0],["2023-04-03",65.7251,66.7925,65.7251,66.2352,1512900.0],["2023-04-04",66.9909,67.1609,64.4405,65.234,1675700.0],["2023-04-05",64.5066,65.7346,64.5066,65.4134,1646900.0],["2023-04-06",65.7063,66.3675,65.489,65.9897,1291600.0],["2023-04-10",65.933,66.5092,65.8007,66.2541,1443800.0],["2023-04-11",66.4619,67.4349,66.2352,66.6792,1627800.0],["2023-04-12",66.7453,67.3215,66.4336,66.9153,1341300.0],["2023-04-13",66.2164,67.0476,65.8669,66.9059,1757100.0],["2023-04-14",65.1773,66.4053,63.307,64.2705,3591800.0],["2023-04-17",64.2138,65.7724,63.6565,65.5457,2510200.0],["2023-04-18",65.6968,66.2636,65.3851,66.1313,1441800.0],["2023-04-19",66.4242,67.1609,66.1975,66.7831,2062400.0],["2023-04-20",66.6981,66.9909,66.1786,66.5375,1339800.0],["2023-04-21",66.2258,66.273,64.96,65.6874,1556300.0],["2023-04-24",65.6968,66.3014,65.6401,66.0085,1038200.0],["2023-04-25",65.3851,65.9046,65.1017,65.2623,1430500.0],["2023-04-26",64.8939,65.7724,64.3177,64.6766,1607100.0],["2023-04-27",64.9506,66.188,64.8845,66.0369,1786400.0],["2023-04-28",65.7252,67.3688,65.7252,67.057,1737300.0],["2023-05-01",66.9248,68.0111,66.7642,67.331,1706800.0],["2023-05-02",67.0004,67.0004,64.8845,66.6036,1809600.0],["2023-05-03",67.142,67.1987,65.4795,65.4984,1739700.0],["2023-05-04",64.9317,65.2056,63.3353,64.4405,2303300.0],["2023-05-05",65.5457,66.5847,65.2151,65.8668,1455300.0],["2023-05-08",66.358,66.717,65.9613,66.5375,1433400.0],["2023-05-09",66.1691,67.1326,66.0558,66.547,1309900.0],["2023-05-10",66.7453,66.9342,65.5835,66.0085,1180200.0],["2023-05-11",65.5079,66.018,65.3473,65.9991,1096100.0],["2023-05-12",66.3486,66.6886,65.1017,65.6685,1213200.0],["2023-05-15",65.8574,66.358,65.4607,66.3202,1301000.0],["2023-05-16",66.3108,66.358,65.4607,65.6874,1301600.0],["2023-05-17",66.2352,66.9626,65.659,66.3958,2292400.0],["2023-05-18",66.5281,67.5482,65.9991,67.4254,1375900.0],["2023-05-19",67.945,68.0111,66.8965,67.2837,3294100.0],["2023-05-22",67.2271,67.6332,66.4053,66.9909,1553500.0],["2023-05-23",67.1231,67.9922,67.0476,67.1326,1826800.0],["2023-05-24",67.1043,67.1232,65.8196,65.8763,1591300.0],["2023-05-25",65.5079,65.6968,64.4783,64.8467,2233200.0],["2023-05-26",64.7995,65.3001,64.3083,64.875,1381700.0],["2023-05-30",64.9317,65.3757,64.4216,64.9789,1180400.0],["2023-05-31",64.632,65.7345,64.0807,65.1262,4532800.0],["2023-06-01",65.3163,65.7155,64.9456,65.4779,1905000.0],["2023-06-02",66.0387,67.4739,65.8866,67.0557,1530800.0],["2023-06-05",67.1032,67.1602,66.3333,66.4759,1092500.0],["2023-06-06",66.685,67.3123,66.3618,67.0937,1212000.0],["2023-06-07",67.3218,68.4339,66.8941,68.2153,1524000.0],["2023-06-08",68.0632,68.2153,67.2838,67.4834,1695400.0],["2023-06-09",67.3218,68.2343,67.1222,67.7875,1109100.0],["2023-06-12",67.5785,68.0727,67.3028,67.9016,1428700.0],["2023-06-13",68.0062,68.8996,67.8921,68.1202,1270800.0],["2023-06-14",68.2058,68.5194,66.9892,67.1412,1879800.0],["2023-06-15",67.0082,67.8541,66.8466,67.5404,1380700.0],["2023-06-16",67.8446,68.4149,67.5594,68.3198,2609100.0],["2023-06-20",67.8446,68.1012,67.0367,67.1032,2043700.0],["2023-06-21",66.704,67.5024,66.2668,67.2743,1722400.0],["2023-06-22",67.5119,67.5119,66.2478,66.628,1353400.0],["2023-06-23",66.1718,67.2268,65.649,66.9797,3072300.0],["2023-06-26",67.0082,67.4644,66.2573,66.8371,1293500.0],["2023-06-27",67.5309,68.0157,67.1793,67.8446,1455100.0],["2023-06-28",67.8446,67.8446,66.5995,66.7991,1509100.0],["2023-06-29",66.8656,67.8731,66.647,67.7971,1128000.0],["2023-06-30",68.1107,68.8141,67.7876,68.4529,1258100.0],["2023-07-03",68.3293,69.2418,68.2248,68.719,478600.0],["2023-07-05",68.1012,68.5099,67.5214,68.4719,1349500.0],["2023-07-06",68.1678,68.9376,67.9777,68.8141,1333600.0],["2023-07-07",68.5669,69.7835,68.5669,69.1277,1521100.0],["2023-07-10",69.0517,69.66,68.7761,68.9091,927300.0],["2023-07-11",68.8331,69.5364,68.8331,69.5269,1267300.0],["2023-07-12",69.8501,70.2208,68.8616,69.0042,1398100.0],["2023-07-13",68.2438,69.3748,68.2438,68.8996,1164600.0],["2023-07-14",69.0612,69.0612,66.9226,67.0082,2254300.0],["2023-07-17",67.0462,68.7856,66.7801,68.643,1465700.0],["2023-07-18",68.605,69.5174,68.5574,69.0422,942200.0],["2023-07-19",68.8236,69.3844,68.4719,68.8426,1434800.0],["2023-07-20",69.5079,70.9812,69.3083,70.9431,1573600.0],["2023-07-21",71.2853,71.2853,70.4489,70.4869,1072600.0],["2023-07-24",70.4679,71.3898,70.4679,71.1332,1031700.0],["2023-07-25",70.9907,71.1427,70.5439,70.8196,1411100.0],["2023-07-26",71.1332,72.3213,71.0572,71.9126,1583900.0],["2023-07-27",72.1787,72.9296,71.8081,72.3023,2034900.0],["2023-07-28",72.768,73.0247,68.0822,68.662,3699200.0],["2023-07-31",68.4434,69.2133,67.8921,68.3198,1838900.0],["2023-08-01",68.1773,68.681,67.7876,68.4244,1565900.0],["2023-08-02",68.3388,69.3368,68.1963,68.6145,1457400.0],["2023-08-03",68.2628,69.2893,67.9586,69.0042,1214700.0],["2023-08-04",69.0707,69.8881,68.8331,68.9281,1617300.0],["2023-08-07",69.3463,70.2588,69.0897,69.9927,1135800.0],["2023-08-08",69.5364,69.622,68.7095,69.4604,1258500.0],["2023-08-09",69.4984,70.0972,69.1562,69.2323,1090900.0],["2023-08-10",69.698,70.5249,69.4319,69.5269,1375700.0],["2023-08-11",69.3273,70.1257,69.3273,69.9546,1009600.0],["2023-08-14",70.0021,70.2017,69.5364,69.641,1420600.0],["2023-08-15",68.9661,69.1182,68.586,68.605,1449800.0],["2023-08-16",68.7856,69.5269,68.6145,68.757,910800.0],["2023-08-17",69.0327,69.3654,67.9111,67.9206,1064500.0],["2023-08-18",67.588,68.5004,67.4834,68.2628,1280200.0],["2023-08-21",68.3863,68.6145,67.4644,67.8731,844400.0],["2023-08-22",67.626,68.0727,67.3503,67.5119,835700.0],["2023-08-23",67.6545,68.0252,67.5404,67.7875,976300.0],["2023-08-24",67.607,68.8141,67.4454,68.0537,890600.0],["2023-08-25",68.2153,68.6525,67.7591,68.2343,1070900.0],["2023-08-28",68.3198,68.757,67.9586,68.3673,779500.0],["2023-08-29",68.681,68.8426,67.9967,68.7095,812600.0],["2023-08-30",68.8331,69.1277,68.5479,68.586,917600.0],["2023-08-31",68.7437,68.8106,68.3708,68.6672,1553200.0],["2023-09-01",69.0114,69.7285,68.868,69.2505,837400.0],["2023-09-05",69.107,69.4512,68.5238,68.6672,1230200.0],["2023-09-06",68.4091,69.4799,68.237,68.6959,1305900.0],["2023-09-07",68.7342,69.2313,68.4091,68.6385,1118200.0],["2023-09-08",68.7724,69.0688,68.2274,68.3517,918900.0],["2023-09-11",68.4186,68.9541,67.9215,68.0458,911200.0],["2023-09-12",68.1222,69.3652,68.0744,69.1166,1025400.0],["2023-09-13",69.4417,69.4417,68.7437,69.021,1207100.0],["2023-09-14",69.6616,70.283,69.4895,70.1205,1359400.0],["2023-09-15",69.6329,70.1014,69.4608,69.7859,2833800.0],["2023-09-18",69.8528,70.2544,69.2983,70.0536,1730500.0],["2023-09-19",70.3213,70.675,70.0344,70.5316,1037900.0],["2023-09-20",70.8184,71.3921,70.6081,70.7037,1062700.0],["2023-09-21",70.5794,70.6368,69.5755,69.7763,1418300.0],["2023-09-22",69.7381,70.2639,69.5277,69.7763,858600.0],["2023-09-25",69.3843,69.8432,69.3078,69.7476,939300.0],["2023-09-26",69.5755,69.8145,68.8011,68.9158,1109500.0],["2023-09-27",68.9254,69.107,67.8259,68.562,1308100.0],["2023-09-28",68.6003,69.2409,68.5238,68.9541,1207800.0],["2023-09-29",69.0019,69.0019,67.5964,67.7972,1149700.0],["2023-10-02",67.6442,67.8163,66.9271,67.7207,1456900.0],["2023-10-03",67.778,67.8354,66.3152,66.6498,1456600.0],["2023-10-04",66.6212,67.1661,65.7989,67.0801,1485600.0],["2023-10-05",66.4491,67.6824,66.4491,67.539,1779100.0],["2023-10-06",67.6729,68.2657,67.3574,67.8545,2130900.0],["2023-10-09",67.5199,68.0171,67.386,67.9023,1898200.0],["2023-10-10",67.9693,68.3613,67.7876,67.8832,1834400.0],["2023-10-11",67.9788,68.2083,67.1853,67.8259,2139400.0],["2023-10-12",68.1223,68.1414,66.7264,67.0897,1658700.0],["2023-10-13",67.6442,68.4473,67.2044,67.845,2267000.0],["2023-10-16",68.3135,69.7094,67.9788,69.2026,2012400.0],["2023-10-17",69.2791,70.4743,69.2122,69.7954,1718900.0],["2023-10-18",69.7285,70.3308,69.5086,69.7572,2110000.0],["2023-10-19",69.6998,70.3022,68.6672,68.8298,2750100.0],["2023-10-20",68.8871,69.0783,66.9749,67.3,1795000.0],["2023-10-23",67.1566,67.1853,66.3152,66.4586,1340200.0],["2023-10-24",66.5734,67.3956,66.5734,67.3,1826800.0],["2023-10-25",67.453,69.1739,67.2235,68.7341,1894100.0],["2023-10-26",68.8584,69.9293,68.6481,68.7437,2465800.0],["2023-10-27",70.3787,70.3787,65.8945,67.3191,2443400.0],["2023-10-30",68.0362,69.6329,68.0362,69.4512,2062300.0],["2023-10-31",69.7954,70.283,69.2791,70.2257,2103100.0],["2023-11-01",70.5125,70.7324,69.805,70.6177,1737800.0],["2023-11-02",70.3691,70.8949,69.7859,70.3882,2094100.0],["2023-11-03",70.7515,71.1722,70.3786,70.8758,1443900.0],["2023-11-06",71.4304,71.4399,70.5125,70.7228,1403200.0],["2023-11-07",70.5029,70.7515,70.1779,70.6177,1091200.0],["2023-11-08",70.6368,70.7515,69.6711,69.8337,1318300.0],["2023-11-09",70.0058,70.5985,69.9675,70.1109,1101900.0],["2023-11-10",70.2735,70.7993,69.9102,70.7228,1023700.0],["2023-11-13",70.7515,71.1913,70.675,70.981,972200.0],["2023-11-14",71.0862,71.7746,70.6942,71.5833,1341000.0],["2023-11-15",71.5547,72.2909,71.4112,72.0423,1576100.0],["2023-11-16",72.0518,73.0557,72.0518,72.9984,1645600.0],["2023-11-17",73.2948,73.8397,72.8454,73.18,1731000.0],["2023-11-20",72.7307,73.4955,72.5012,72.9888,1855200.0],["2023-11-21",73.0844,74.1361,72.9028,73.9258,1216900.0],["2023-11-22",73.9449,74.4421,73.7919,74.3369,1007600.0],["2023-11-24",74.5759,75.2165,74.27,74.7193,470300.0],["2023-11-27",74.509,75.1113,74.3943,74.9871,1096100.0],["2023-11-28",74.8723,74.901,73.7154,73.8015,1544300.0],["2023-11-29",73.6198,74.0692,73.3234,73.6007,1343700.0],["2023-11-30",73.7354,75.2264,73.7354,75.188,2709000.0],["2023-12-01",75.0244,75.6305,74.7166,74.8609,2109200.0],["2023-12-04",74.6396,75.6786,74.6396,75.6401,1462300.0],["2023-12-05",75.515,76.4578,75.188,75.9672,1593400.0],["2023-12-06",76.0537,76.6213,75.2168,75.4092,1194000.0],["2023-12-07",75.6112,75.7844,75.111,75.313,1589600.0],["2023-12-08",75.3323,75.4188,74.8609,75.3034,1021800.0],["2023-12-11",75.515,76.0634,75.3611,75.8036,952000.0],["2023-12-12",75.9095,76.8714,75.8517,76.7752,1516800.0],["2023-12-13",76.4866,77.6602,76.352,77.5929,1713800.0],["2023-12-14",77.5929,77.6795,76.6598,77.2755,2812600.0],["2023-12-15",77.3813,77.5833,76.3135,76.8041,4743900.0],["2023-12-18",77.2273,77.6987,76.8426,77.4005,1725900.0],["2023-12-19",77.4101,77.9873,77.1215,77.9585,1592600.0],["2023-12-20",77.6506,77.8719,76.477,76.4866,1724400.0],["2023-12-21",76.352,76.7656,75.3515,76.0634,1438500.0],["2023-12-22",76.4193,76.7175,76.1788,76.5444,1396000.0],["2023-12-26",76.5636,77.0734,76.4,76.7656,858900.0],["2023-12-27",76.4289,76.9965,76.3135,76.9292,1130400.0],["2023-12-28",76.9676,77.5448,76.9676,77.362,863100.0],["2023-12-29",77.439,77.5833,76.958,77.3236,798000.0],["2024-01-02",77.564,78.4394,77.564,78.3048,1239400.0],["2024-01-03",78.5741,79.2186,78.2759,78.2951,1622300.0],["2024-01-04",78.6126,79.8151,78.6126,78.882,1570900.0],["2024-01-05",78.4491,79.8824,78.4491,79.6708,1430600.0],["2024-01-08",79.5072,79.8151,78.199,78.8916,1497900.0],["2024-01-09",78.7761,79.0262,77.9681,78.7569,1237500.0],["2024-01-10",78.8338,79.3533,78.7184,79.2956,1180000.0],["2024-01-11",79.1802,79.7958,78.8242,79.6419,1555800.0],["2024-01-12",80.0075,80.2095,78.5837,79.0359,1619700.0],["2024-01-16",78.9493,79.488,78.7954,79.3726,2334400.0],["2024-01-17",79.1128,80.0363,79.0455,79.2475,1588700.0],["2024-01-18",78.7857,79.8632,78.7569,79.8343,1280900.0],["2024-01-19",80.777,81.9218,80.5462,81.7871,3015200.0],["2024-01-22",82.0372,82.7683,81.9507,82.4028,1590700.0],["2024-01-23",82.2873,82.7876,82.2392,82.5086,1386800.0],["2024-01-24",82.8934,83.6149,82.7683,83.1339,1612900.0],["2024-01-25",83.7496,84.0189,82.778,83.8073,1955800.0],["2024-01-26",83.8265,83.8842,83.2686,83.509,1292800.0],["2024-01-29",83.2589,83.5475,83.0377,83.5187,1223300.0],["2024-01-30",83.5956,84.3364,83.4898,84.2979,1624000.0],["2024-01-31",84.8462,85.0386,83.5475,83.6533,2397500.0],["2024-02-01",82.9511,83.8361,82.095,83.7592,3317400.0],["2024-02-02",85.7024,88.3574,84.7115,86.8856,4470000.0],["2024-02-05",86.4238,87.203,85.433,86.6259,2084300.0],["2024-02-06",86.6739,87.1838,86.0775,86.2892,1763300.0],["2024-02-07",86.4527,86.8856,86.2122,86.4334,2158400.0],["2024-02-08",86.395,86.6739,85.6543,86.318,1488600.0],["2024-02-09",85.7985,87.4531,85.7985,87.3569,1607200.0],["2024-02-12",87.5686,88.4151,87.3281,87.559,1593600.0],["2024-02-13",87.963,88.165,86.3757,87.1164,1391200.0],["2024-02-14",87.4532,88.165,87.2127,87.9822,1402200.0],["2024-02-15",88.1554,89.7138,88.1554,89.5406,1421600.0],["2024-02-16",89.406,90.1274,89.1366,89.5214,1201500.0],["2024-02-20",89.1847,90.5411,89.0212,89.8773,1856900.0],["2024-02-21",90.4449,90.6084,89.8581,90.3487,1407500.0],["2024-02-22",90.5218,91.2914,90.214,90.9259,1707700.0],["2024-02-23",90.9932,92.4458,90.974,92.2342,1735900.0],["2024-02-26",92.2053,92.9652,91.7339,91.7532,1457000.0],["2024-02-27",91.58,92.1764,91.3395,92.0995,1414800.0],["2024-02-28",92.2053,92.5805,91.8013,91.9744,1586200.0],["2024-02-29",91.9648,92.3977,91.5319,92.1957,3661200.0],["2024-03-01",91.896,92.215,91.2096,91.3063,1208900.0],["2024-03-04",91.1806,91.9637,91.1806,91.6543,1330600.0],["2024-03-05",91.4416,92.9014,91.4416,92.65,1502300.0],["2024-03-06",92.6597,94.5738,92.215,94.2258,1791200.0],["2024-03-07",94.3128,94.9508,93.4137,93.8294,1539600.0],["2024-03-08",93.5588,94.6125,93.4428,93.6361,1200200.0],["2024-03-11",93.8294,94.9992,93.8198,94.8348,1812100.0],["2024-03-12",94.8638,95.7339,94.5255,95.6469,1491600.0],["2024-03-13",95.9659,96.7103,95.2892,96.1496,2077100.0],["2024-03-14",95.7725,96.4686,95.0378,95.6759,1673200.0],["2024-03-15",94.9122,96.2462,94.8445,95.7725,4952400.0],["2024-03-18",95.6372,96.5749,95.6372,96.3332,2857900.0],["2024-03-19",96.6136,97.1549,96.2462,97.0583,2629600.0],["2024-03-20",96.8939,97.9476,96.4492,97.7543,1816300.0],["2024-03-21",97.7736,97.996,97.0776,97.2033,1943700.0],["2024-03-22",97.503,97.7736,96.7973,96.8263,1389600.0],["2024-03-25",96.9036,97.8413,96.8649,97.3193,1789200.0],["2024-03-26",97.1936,98.112,97.0679,97.5416,2216000.0],["2024-03-27",97.9766,99.1174,97.909,98.895,1811200.0],["2024-03-28",99.1947,99.8327,98.8854,99.6201,1548400.0],["2024-04-01",99.5524,99.6684,98.6727,99.0787,1288800.0],["2024-04-02",99.1657,99.7651,98.3633,98.4697,1673700.0],["2024-04-03",98.547,99.5911,98.4117,98.721,1791400.0],["2024-04-04",99.1174,99.9584,98.0347,98.431,1501900.0],["2024-04-05",98.837,99.8521,98.4987,99.8037,1509800.0],["2024-04-08",99.8327,100.1904,99.1947,99.3397,1509100.0],["2024-04-09",99.4654,99.5041,95.4825,95.5792,2185200.0],["2024-04-10",95.2892,96.2849,95.1248,96.0045,2005800.0],["2024-04-11",95.4825,95.4825,94.0421,94.1001,1253200.0],["2024-04-12",94.3031,95.2505,93.8391,94.5255,1806100.0],["2024-04-15",95.6952,96.1206,93.5974,94.0615,1628600.0],["2024-04-16",94.6221,95.0185,93.8198,94.4771,1620600.0],["2024-04-17",93.3267,94.3128,92.3407,92.592,2617500.0],["2024-04-18",93.3267,94.5641,92.9981,93.7231,1618600.0],["2024-04-19",94.4675,95.7725,94.0518,95.6565,1484900.0],["2024-04-22",96.3236,97.2516,95.5695,96.4976,1426700.0],["2024-04-23",96.9326,97.445,96.2269,96.7006,1632000.0],["2024-04-24",95.9465,96.7779,95.9465,96.5362,1882000.0],["2024-04-25",96.4492,96.7393,95.1925,95.7919,2007000.0],["2024-04-26",93.7714,95.3858,91.3256,92.128,2889600.0],["2024-04-29",91.925,93.8681,91.838,93.8391,1927500.0],["2024-04-30",93.9455,94.0711,92.9981,93.6651,1631900.0],["2024-05-01",93.7038,94.8735,93.7038,93.9841,1775600.0],["2024-05-02",94.3611,94.7768,93.7618,94.2451,1321400.0],["2024-05-03",93.8198,94.9895,93.1044,94.6415,1358900.0],["2024-05-06",95.2988,95.8499,95.0378,95.8305,1431300.0],["2024-05-07",96.2269,96.4782,95.8305,96.0336,1060200.0],["2024-05-08",96.4106,96.9133,96.0915,96.3622,1112700.0],["2024-05-09",96.1399,98.141,96.1012,97.9573,1535700.0],["2024-05-10",98.46,98.982,98.1603,98.4987,1360300.0],["2024-05-13",98.3923,98.808,97.1259,97.1936,1272600.0],["2024-05-14",97.2516,98.2377,97.2033,97.9573,1183300.0],["2024-05-15",97.6383,98.1603,96.6813,97.2613,1449500.0],["2024-05-16",98.5083,99.2527,97.9283,98.7694,1924800.0],["2024-05-17",99.3687,100.1227,99.0594,99.7361,3411800.0],["2024-05-20",99.9101,99.9777,98.547,98.6824,1272500.0],["2024-05-21",98.8177,99.3977,98.5567,98.721,970900.0],["2024-05-22",98.4503,99.3204,98.402,98.9724,1876700.0],["2024-05-23",98.7017,98.9434,97.1356,97.3,1264800.0],["2024-05-24",97.6383,98.2183,97.6383,97.909,1298000.0],["2024-05-28",97.6576,98.0927,96.9229,96.9906,1560800.0],["2024-05-29",96.7683,97.445,96.3332,96.4299,1644400.0],["2024-05-30",96.1689,98.1796,95.8209,97.8703,1109200.0],["2024-05-31",97.9476,100.0454,97.7833,100.0067,2559000.0],["2024-06-03",99.7445,99.7834,97.8411,98.6763,1123900.0],["2024-06-04",98.2393,98.7346,97.0642,97.676,1479000.0],["2024-06-05",97.744,98.0645,96.7049,97.307,1203500.0],["2024-06-06",97.4915,98.0159,96.4718,96.8797,806800.0],["2024-06-07",97.3847,98.5792,97.1419,97.9383,877500.0],["2024-06-10",97.5984,98.0062,97.0448,97.9577,1093300.0],["2024-06-11",97.4333,97.4624,96.1416,96.5592,1580600.0],["2024-06-12",96.9283,97.4041,96.1319,96.5301,1234600.0],["2024-06-13",96.8797,96.8797,95.4133,96.8409,1756600.0],["2024-06-14",95.9863,96.7826,95.5687,96.5981,1325400.0],["2024-06-17",96.6466,98.6472,96.6466,98.317,1240100.0],["2024-06-18",98.0062,99.6377,98.0062,99.5503,1250800.0],["2024-06-20",100.0262,100.9584,99.5212,100.6962,1274000.0],["2024-06-21",100.5117,100.5117,99.2299,99.9679,2973700.0],["2024-06-24",100.0359,101.7548,99.8028,101.4052,1089900.0],["2024-06-25",101.4635,102.1627,100.4341,100.5506,1022100.0],["2024-06-26",99.9873,100.065,98.0354,99.2881,1039000.0],["2024-06-27",99.2201,99.8417,98.5889,99.7834,990800.0],["2024-06-28",98.2781,98.9482,97.1225,97.6372,3119900.0],["2024-07-01",98.5403,99.1813,96.5398,97.006,1960400.0],["2024-07-02",96.1319,97.2973,96.1028,97.1419,1692900.0],["2024-07-03",96.938,97.2973,96.1417,96.7438,1103700.0],["2024-07-05",96.5204,96.5981,95.3259,95.86,992700.0],["2024-07-08",96.3456,97.3653,96.2485,96.2873,1222800.0],["2024-07-09",96.2873,98.317,96.2873,96.87,1307300.0],["2024-07-10",97.1419,97.6178,96.6564,97.2099,2013600.0],["2024-07-11",96.9283,98.754,96.7729,98.4141,1205300.0],["2024-07-12",98.6763,99.2687,98.2296,98.8123,1075500.0],["2024-07-15",98.9968,100.3272,98.686,99.7154,1050600.0],["2024-07-16",100.0262,101.1041,99.6766,100.0165,1726100.0],["2024-07-17",100.4243,102.2598,100.3175,102.0073,1498900.0],["2024-07-18",101.9296,103.8427,101.2886,102.0267,1195400.0],["2024-07-19",101.881,101.881,98.1033,98.1908,1805800.0],["2024-07-22",98.3364,99.6474,98.2005,99.1327,1430300.0],["2024-07-23",99.2687,99.6086,98.5501,98.9773,1188100.0],["2024-07-24",99.4532,99.8514,98.6763,98.9968,1402200.0],["2024-07-25",99.4338,100.8322,99.2104,99.3755,1382000.0],["2024-07-26",103.5708,106.5133,103.5708,106.4648,2870500.0],["2024-07-29",106.3385,107.4262,106.0083,106.9115,1772800.0],["2024-07-30",107.7758,109.3975,107.6592,108.5527,1708700.0],["2024-07-31",108.4167,108.7275,107.2902,107.7175,1868900.0],["2024-08-01",108.7178,108.7663,105.9015,106.455,1400500.0],["2024-08-02",105.717,107.2514,103.8621,105.5033,1850200.0],["2024-08-05",104.3671,104.7264,100.9585,101.8325,2121800.0],["2024-08-06",102.2792,103.4542,101.648,102.0752,1618900.0],["2024-08-07",102.823,104.1243,102.0752,102.1918,2027300.0],["2024-08-08",102.4346,104.7361,102.4346,104.2991,986000.0],["2024-08-09",104.406,105.212,103.765,105.076,1142300.0],["2024-08-12",105.4062,105.8918,103.7553,103.9981,1466300.0],["2024-08-13",104.4351,104.9692,103.2503,104.843,1118200.0],["2024-08-14",105.0858,106.5716,104.9304,106.4453,994600.0],["2024-08-15",107.3291,108.0768,106.2317,106.9503,940000.0],["2024-08-16",107.0377,107.397,106.4259,107.2708,1510700.0],["2024-08-19",107.2708,108.407,107.2708,107.9797,1329400.0],["2024-08-20",107.7758,108.1739,107.2999,107.669,1022800.0],["2024-08-21",107.8341,107.9894,107.1154,107.9117,867200.0],["2024-08-22",107.9894,108.5138,107.7661,108.4361,731800.0],["2024-08-23",108.9217,109.485,108.3876,109.3684,1081800.0],["2024-08-26",109.718,110.5726,109.2519,109.7569,815300.0],["2024-08-27",110.2133,110.8057,109.9025,110.1842,1354000.0],["2024-08-28",110.2036,111.7574,109.9123,111.0193,1240200.0],["2024-08-29",111.2913,112.9616,110.4658,112.7965,1860700.0],["2024-08-30",112.7965,113.1558,111.8739,112.7479,2096700.0],["2024-09-03",112.5432,113.918,112.0947,113.2842,2089100.0],["2024-09-04",114.0838,114.5323,112.8357,113.1087,1380300.0],["2024-09-05",113.7815,114.035,111.0806,112.2116,1620600.0],["2024-09-06",112.2994,113.216,111.4706,111.6364,1281900.0],["2024-09-09",112.4749,114.3861,112.0556,113.996,1802200.0],["2024-09-10",114.3471,114.7468,112.7967,113.9278,1569500.0],["2024-09-11",113.3428,113.3428,110.32,111.2171,1452800.0],["2024-09-12",111.1001,112.3287,110.9343,112.2994,945600.0],["2024-09-13",112.7187,112.7187,111.9971,112.4847,1337300.0],["2024-09-16",113.294,114.2008,113.0015,113.723,1292800.0],["2024-09-17",113.723,114.5909,113.4305,114.1521,1247000.0],["2024-09-18",114.4056,114.9029,113.528,113.7913,984800.0],["2024-09-19",114.5908,114.5908,112.6212,113.0502,1575600.0],["2024-09-20",112.4554,113.6645,111.9191,113.4208,3178000.0],["2024-09-23",113.645,114.4738,113.45,114.0643,1510500.0],["2024-09-24",113.801,114.2788,113.2842,113.567,925600.0],["2024-09-25",113.879,114.2593,113.4208,113.723,892900.0],["2024-09-26",113.1087,114.4153,112.904,113.6158,1747400.0],["2024-09-27",113.4305,114.4446,113.021,113.8693,1110400.0],["2024-09-30",113.84,114.7176,112.3872,114.6786,1481900.0],["2024-10-01",114.4153,115.5464,113.9863,115.0199,1123200.0],["2024-10-02",114.6006,116.0925,114.4348,114.6493,1160700.0],["2024-10-03",114.6688,114.7761,113.4207,113.7523,1366600.0],["2024-10-04",112.67,115.4002,112.67,115.1466,1318600.0],["2024-10-07",114.8151,115.4197,110.7003,111.5876,2299500.0],["2024-10-08",112.1337,113.5573,111.9776,112.7382,1590100.0],["2024-10-09",112.5724,114.3471,112.2994,113.3915,1840600.0],["2024-10-10",115.4001,115.4587,112.7089,113.411,1423800.0],["2024-10-11",114.2203,115.0686,113.7815,114.4348,1224400.0],["2024-10-14",115.0491,115.8097,114.1911,115.5367,780000.0],["2024-10-15",115.9657,117.3601,115.3807,115.6342,1273300.0],["2024-10-16",115.8487,116.8628,115.2539,116.6385,1222500.0],["2024-10-17",118.5106,120.1585,118.1304,119.2809,2373300.0],["2024-10-18",119.281,119.281,118.0036,118.9592,1299000.0],["2024-10-21",118.9592,119.359,117.7598,117.9158,969900.0],["2024-10-22",117.1455,117.7988,115.5757,117.0675,1142200.0],["2024-10-23",116.6287,117.3113,116.2875,116.8628,1335000.0],["2024-10-24",117.009,117.7403,116.7848,117.4576,1474800.0],["2024-10-25",110.8953,111.7826,108.5064,109.4619,2956000.0],["2024-10-28",110.5735,111.2366,109.9982,110.5638,1741300.0],["2024-10-29",110.5345,111.0026,109.2962,109.3449,2030400.0],["2024-10-30",110.1152,110.9733,109.5594,109.9105,1498500.0],["2024-10-31",109.3547,110.203,107.6483,107.6873,2486500.0],["2024-11-01",108.3114,108.6526,107.19,107.346,2056300.0],["2024-11-04",107.5508,108.4381,107.3168,108.3894,1411400.0],["2024-11-05",108.3504,108.9939,107.8433,108.8476,1184100.0],["2024-11-06",114.5323,114.7079,112.5529,113.8108,2309000.0],["2024-11-07",113.099,113.294,111.9679,112.3189,1154500.0],["2024-11-08",113.1185,114.7956,112.5627,114.5031,1615100.0],["2024-11-11",115.0589,115.956,114.6591,114.7664,1059100.0],["2024-11-12",114.6396,115.5562,114.4543,114.9614,1414800.0],["2024-11-13",114.6298,115.4002,114.4056,114.7078,1126700.0],["2024-11-14",114.3568,114.6884,113.177,113.528,1242300.0],["2024-11-15",114.035,115.3612,113.6938,115.0101,1260000.0],["2024-11-18",114.8444,115.5464,114.035,115.1856,875900.0],["2024-11-19",114.0156,114.3861,112.9137,113.9083,1664600.0],["2024-11-20",114.8639,115.7024,113.5963,115.2636,1584800.0],["2024-11-21",115.8877,117.0675,114.9029,116.658,903900.0],["2024-11-22",116.5117,117.8671,116.5117,117.7111,1063900.0],["2024-11-25",118.0231,119.281,117.7891,118.4911,3381200.0],["2024-11-26",118.5887,119.6807,118.0426,119.5637,1034400.0],["2024-11-27",120.2073,121.7869,119.5735,120.6558,1044600.0],["2024-11-29",120.9288,121.6016,120.1293,120.2365,816400.0],["2024-12-02",120.9024,120.9709,118.5915,118.6992,1821400.0],["2024-12-03",119.414,119.8546,117.8766,118.3271,1156200.0],["2024-12-04",117.955,118.474,117.2891,118.0921,1498600.0],["2024-12-05",118.5523,119.6294,118.2487,118.6992,1087900.0],["2024-12-06",118.3075,119.0615,116.6135,117.0541,982200.0],["2024-12-09",116.8974,117.25,113.2058,113.7934,2023300.0],["2024-12-10",113.1569,113.1569,109.0246,110.6305,2817900.0],["2024-12-11",110.9341,111.1887,109.2792,110.6795,1875100.0],["2024-12-12",111.4041,112.1875,108.3784,108.6134,3065400.0],["2024-12-13",109.6611,110.0332,108.8973,109.7492,1615700.0],["2024-12-16",109.6709,110.4249,108.3882,108.4273,1455100.0],["2024-12-17",107.5656,107.7713,106.2535,106.7823,2117000.0],["2024-12-18",106.3122,107.3894,104.7553,104.8336,1889000.0],["2024-12-19",105.3624,106.5081,104.628,104.8336,1620300.0],["2024-12-20",104.4322,107.4971,103.9034,107.1935,5819000.0],["2024-12-23",106.5668,107.6146,106.371,107.4383,1095600.0],["2024-12-24",107.4285,108.2902,106.9879,108.2706,397800.0],["2024-12-26",108.0552,108.77,107.7125,108.6721,574200.0],["2024-12-27",107.781,109.0932,107.4971,107.8202,856000.0],["2024-12-30",106.7529,107.4677,105.9891,106.9977,847100.0],["2024-12-31",107.0369,107.7125,106.6158,107.125,661200.0],["2025-01-02",107.7125,107.9867,106.3808,106.7725,1332200.0],["2025-01-03",107.7125,107.8986,106.322,107.2229,941700.0],["2025-01-06",107.7419,108.4959,106.0968,106.3906,1642200.0],["2025-01-07",106.4004,108.2021,106.4004,106.7529,1158400.0],["2025-01-08",106.606,107.2425,105.617,107.1446,1229100.0],["2025-01-10",104.9805,106.0674,102.7479,104.0992,2819000.0],["2025-01-13",103.4628,105.3918,103.355,105.2449,1740000.0],["2025-01-14",105.2939,107.1837,104.8434,107.1152,1786800.0],["2025-01-15",108.8973,109.3674,108.2511,108.9169,1161200.0],["2025-01-16",108.8973,110.5228,108.8973,110.1311,1268400.0],["2025-01-17",110.278,111.0516,109.5436,109.6024,1211300.0],["2025-01-21",109.9451,110.9047,109.2303,109.6611,2079100.0],["2025-01-22",110.8949,111.3356,109.1421,109.2401,1810700.0],["2025-01-23",108.7896,109.3967,107.9181,108.584,1667300.0],["2025-01-24",108.7113,109.338,108.2511,109.1715,1404800.0],["2025-01-27",109.9549,112.0797,109.9549,112.0406,1328900.0],["2025-01-28",112.0406,112.4616,110.5032,111.0614,1607300.0],["2025-01-29",110.4445,112.5008,110.4445,111.1397,1299800.0],["2025-01-30",111.9231,112.2658,110.8949,111.8839,1546000.0],["2025-01-31",103.7761,109.3086,103.7761,109.2303,4019200.0],["2025-02-03",108.1531,110.2976,107.0271,109.9647,3053300.0],["2025-02-04",109.8276,110.9243,109.2107,109.6415,2190400.0],["2025-02-05",110.4151,111.2866,109.808,111.2474,1851800.0],["2025-02-06",112.0406,112.0406,110.2095,111.1201,1280400.0],["2025-02-07",111.0516,111.4726,110.5522,111.1593,1219300.0],["2025-02-10",110.983,111.2866,109.5632,109.6317,1573500.0],["2025-02-11",109.8863,110.092,108.5252,109.1226,1080800.0],["2025-02-12",108.535,109.5142,107.7517,108.8875,1758500.0],["2025-02-13",109.1617,110.1409,108.633,109.9451,1224500.0],["2025-02-14",109.8667,110.4053,109.5338,109.6513,1848500.0],["2025-02-18",109.9745,110.7187,109.3771,110.4739,1462600.0],["2025-02-19",110.2291,110.9047,109.6317,110.5914,1661700.0],["2025-02-20",110.0626,110.3466,108.7407,110.0332,1135900.0],["2025-02-21",110.0528,110.4347,108.9071,109.1226,2403700.0],["2025-02-24",109.3086,111.7664,108.8288,111.4531,1963300.0],["2025-02-25",112.3148,114.3613,111.8643,113.9892,2113200.0],["2025-02-26",113.7738,114.5571,112.4519,113.1765,1382600.0],["2025-02-27",113.6465,115.6734,113.0492,115.0272,1362800.0],["2025-02-28",115.742,116.7408,114.2634,115.8203,4524600.0],["2025-03-03",116.3121,118.1709,116.2629,117.7972,2146400.0],["2025-03-04",117.4431,118.0234,114.9843,115.0532,2332700.0],["2025-03-05",114.9155,116.3612,114.3548,115.781,1596100.0],["2025-03-06",115.3777,115.4662,113.7352,114.7679,1100800.0],["2025-03-07",114.5417,116.6268,114.3057,115.8596,2104000.0],["2025-03-10",114.8466,117.512,114.7581,115.4171,1636300.0],["2025-03-11",115.299,116.2432,114.3253,115.2597,1699100.0],["2025-03-12",115.0728,115.5449,112.3976,113.8729,1622800.0],["2025-03-13",114.4139,116.1055,114.3254,114.5811,1180500.0],["2025-03-14",114.8958,117.1776,113.8926,116.9317,1283400.0],["2025-03-17",116.4596,119.0168,116.2727,118.4758,1982400.0],["2025-03-18",118.5545,119.2922,116.8432,116.9514,1820800.0],["2025-03-19",116.912,117.9546,116.4301,117.6989,1758300.0],["2025-03-20",117.0202,118.3972,116.7055,117.6989,1348400.0],["2025-03-21",117.5907,118.4365,116.6268,117.2858,3803100.0],["2025-03-24",118.171,119.2725,117.7284,119.0856,1570500.0],["2025-03-25",119.5676,120.6003,118.348,119.4594,1873700.0],["2025-03-26",120.0298,121.6625,120.0298,120.6396,1033700.0],["2025-03-27",121.4559,121.4559,120.3642,120.9543,1640100.0],["2025-03-28",121.5838,122.1542,119.9511,120.2068,1324800.0],["2025-03-31",120.0987,122.587,119.7151,121.692,2137200.0],["2025-04-01",121.8985,122.8132,120.6789,122.3411,1243300.0],["2025-04-02",121.2297,123.0197,120.7084,122.8034,1349400.0],["2025-04-03",121.0133,122.9411,119.9708,121.4068,2192900.0],["2025-04-04",118.8988,119.1545,111.1781,111.6993,2389900.0],["2025-04-07",109.3093,112.1222,105.7195,108.0209,2716700.0],["2025-04-08",110.8436,113.332,106.8112,108.2865,2177600.0],["2025-04-09",106.703,114.9253,106.4473,114.4532,1930100.0],["2025-04-10",113.568,115.4761,111.3452,112.8992,1947700.0],["2025-04-11",112.8992,115.0532,110.9518,114.1385,1351200.0],["2025-04-14",115.2499,117.0301,114.6893,115.7318,1168700.0],["2025-04-15",116.1744,116.7547,115.1318,115.2302,1128100.0],["2025-04-16",116.4301,118.1611,114.5614,115.2204,1506900.0],["2025-04-17",115.1712,116.912,114.7089,115.8596,1403400.0],["2025-04-21",115.0925,116.0367,111.4043,112.3386,1336500.0],["2025-04-22",114.2467,117.2169,113.7746,116.7842,1059600.0],["2025-04-23",116.8235,118.23,116.4301,117.0891,1595600.0],["2025-04-24",116.2432,117.7972,115.4957,117.2759,1699400.0],["2025-04-25",117.0989,118.3578,114.7384,116.8038,1814000.0],["2025-04-28",116.8629,118.6824,116.853,118.4267,1581000.0],["2025-04-29",118.2496,120.6396,118.2496,120.2068,1814500.0],["2025-04-30",119.9315,121.1019,118.0234,120.6494,1871700.0],["2025-05-01",119.3315,121.0527,118.8692,119.8331,1771400.0],["2025-05-02",121.0035,123.8656,120.5412,123.5902,1614600.0],["2025-05-05",122.9804,124.436,122.1837,123.6394,1449000.0],["2025-05-06",122.9017,124.9081,122.705,124.495,1404100.0],["2025-05-07",124.613,126.4227,124.2393,125.6753,1168800.0],["2025-05-08",125.5474,127.4063,125.5474,126.0982,1484400.0],["2025-05-09",125.99,126.3342,125.1638,125.4195,1350300.0],["2025-05-12",126.1965,126.5309,123.1574,126.5211,1588000.0],["2025-05-13",126.6293,127.6128,125.813,125.8228,1955300.0],["2025-05-14",125.8326,125.9015,123.7475,124.0623,1727500.0],["2025-05-15",124.7507,127.5145,124.4262,127.121,1805500.0],["2025-05-16",127.1407,129.0979,126.9539,128.9603,1569500.0],["2025-05-19",128.9209,129.9143,128.4193,129.5012,1205100.0],["2025-05-20",128.8324,129.7274,128.7242,129.0488,1019200.0],["2025-05-21",128.6357,129.4324,127.3079,127.485,1681100.0],["2025-05-22",127.6226,127.9472,125.99,126.9243,1289500.0],["2025-05-23",126.2359,127.1801,125.7441,126.7965,1472600.0],["2025-05-27",127.4653,128.9209,126.7178,128.8226,1787900.0],["2025-05-28",128.3406,129.0783,126.9244,127.0916,1869100.0],["2025-05-29",126.9539,128.1931,126.944,128.1046,1288300.0],["2025-05-30",127.8095,128.616,127.3374,127.7013,4803000.0],["2025-06-02",127.2273,128.2642,126.2892,128.2444,1265400.0],["2025-06-03",127.8001,128.6888,125.282,128.363,1347300.0],["2025-06-04",128.363,128.4123,126.2991,126.3386,1422500.0],["2025-06-05",126.5361,126.9015,125.3215,126.4374,1052400.0],["2025-06-06",127.7705,128.0865,126.7928,127.7112,1115100.0],["2025-06-09",127.4742,127.5532,123.3663,125.282,1167700.0],["2025-06-10",124.6006,124.9956,122.8528,123.3367,1244700.0],["2025-06-11",123.0602,123.5539,122.2406,122.8133,1343100.0],["2025-06-12",122.5368,124.7586,122.4282,124.6796,1124500.0],["2025-06-13",124.3834,124.8771,123.2182,123.6625,861900.0],["2025-06-16",124.2748,125.5486,124.0378,124.2846,1541200.0],["2025-06-17",123.5638,124.2353,123.0898,123.9588,1322200.0],["2025-06-18",123.8107,124.7093,123.1688,123.3367,1473400.0],["2025-06-20",123.86,125.3808,123.465,124.5414,2967200.0],["2025-06-23",124.6599,125.9337,123.8403,125.835,1042500.0],["2025-06-24",125.835,126.1016,124.808,124.9956,1417100.0],["2025-06-25",124.6006,124.8574,122.3294,122.4479,1279900.0],["2025-06-26",122.8824,123.9291,122.7442,123.1787,1912300.0],["2025-06-27",122.9812,124.1661,122.5269,123.1194,3615900.0],["2025-06-30",123.1293,125.5585,123.0305,125.282,1937100.0],["2025-07-01",125.1734,125.9535,124.0575,125.0154,1314100.0],["2025-07-02",124.7191,125.282,120.2261,121.3617,1760000.0],["2025-07-03",122.0628,123.6329,121.3913,123.4255,937200.0],["2025-07-07",123.0009,123.6724,121.4604,121.9641,1421400.0],["2025-07-08",121.2432,122.0431,120.6705,120.9272,1437200.0],["2025-07-09",121.8851,121.8851,119.841,120.3446,1993300.0],["2025-07-10",120.5322,120.5915,119.1695,120.4236,1589400.0],["2025-07-11",119.5842,120.157,118.9621,119.4262,1124600.0],["2025-07-14",119.1596,121.4209,119.0016,121.3716,1692400.0],["2025-07-15",120.5223,120.8877,118.1425,118.2314,1748300.0],["2025-07-16",118.7251,120.0582,118.1129,119.0411,1698800.0],["2025-07-17",118.5474,121.0358,118.5474,120.7988,2090500.0],["2025-07-18",121.3617,122.6454,121.2235,121.3222,1608600.0],["2025-07-21",121.0852,121.7666,119.8212,119.8508,1116200.0],["2025-07-22",120.1273,121.9739,119.7225,121.6678,1408300.0],["2025-07-23",121.8456,122.3689,120.5421,121.6876,1624800.0],["2025-07-24",121.2235,122.1023,120.5816,121.4999,1524300.0],["2025-07-25",121.5296,122.7738,121.5296,121.8061,1415400.0],["2025-07-28",121.4604,121.8159,119.4361,119.7225,1860500.0],["2025-07-29",122.1221,125.282,120.7001,123.0799,2734400.0],["2025-07-30",123.5835,124.2155,122.3887,123.07,2037900.0],["2025-07-31",122.7738,124.5908,122.4874,122.833,1367800.0],["2025-08-01",122.8627,122.8627,121.1543,121.4604,1797800.0],["2025-08-04",121.9542,124.7191,121.5691,124.6303,1488800.0],["2025-08-05",125.203,126.3682,124.2649,125.9732,1761200.0],["2025-08-06",126.6151,127.6223,125.6474,127.1977,1426300.0],["2025-08-07",127.2668,128.1654,125.4005,125.6177,1172700.0],["2025-08-08",125.8449,127.0496,125.6869,126.5559,954400.0],["2025-08-11",126.8422,127.6223,126.5756,126.7336,1127600.0],["2025-08-12",126.9212,127.6322,126.6842,127.4051,939000.0],["2025-08-13",128.3037,129.6072,127.7902,129.3011,1181600.0],["2025-08-14",129.5282,129.7948,128.8468,129.696,885800.0],["2025-08-15",130.2984,130.328,128.7579,128.9258,2700500.0],["2025-08-18",128.3728,128.4617,127.6915,128.1358,956900.0],["2025-08-19",127.9186,130.1898,127.731,130.1602,1088200.0],["2025-08-20",130.4663,132.4412,130.3576,132.2931,1653200.0],["2025-08-21",131.9278,132.3326,131.4143,131.5328,1075400.0],["2025-08-22",132.3623,133.251,131.8488,132.3425,1459300.0],["2025-08-25",131.8784,132.2734,130.9699,130.9699,1021700.0],["2025-08-26",130.5058,131.4241,130.4663,131.1674,1701300.0],["2025-08-27",131.0785,132.1549,131.0785,131.4044,1150200.0],["2025-08-28",131.1773,131.1773,130.2293,130.565,1013800.0],["2025-08-29",130.9205,131.5723,130.2787,130.6539,1142800.0],["2025-09-02",130.7629,131.2586,129.6823,130.7729,1278200.0],["2025-09-03",130.5349,132.1509,130.2574,132.0022,1224500.0],["2025-09-04",132.8944,134.0048,132.5375,133.5388,1758800.0],["2025-09-05",133.6479,133.8461,129.6229,130.5349,1975100.0],["2025-09-08",129.9401,130.3763,128.5522,129.5138,1265200.0],["2025-09-09",129.0181,130.5746,128.9091,129.7121,1603000.0],["2025-09-10",129.0677,130.188,128.3638,130.1087,1222000.0],["2025-09-11",130.4259,132.25,130.1483,132.0716,1531300.0],["2025-09-12",131.4767,132.2798,130.981,131.3776,1127400.0],["2025-09-15",131.447,132.1707,130.3069,130.3268,1277200.0],["2025-09-16",130.5151,130.9612,128.4531,128.5323,2306400.0],["2025-09-17",128.7604,130.1483,128.7604,129.5237,1168600.0],["2025-09-18",128.8595,130.9216,128.8595,130.2772,1402900.0],["2025-09-19",130.7431,130.7431,128.6711,129.8212,3393600.0],["2025-09-22",129.4544,130.1087,128.8298,129.5832,1167900.0],["2025-09-23",129.1569,131.3181,128.8793,130.6737,1462100.0],["2025-09-24",130.1681,131.3578,130.1681,130.7134,1540300.0],["2025-09-25",131.1397,132.7061,129.9401,130.4358,1744600.0],["2025-09-26",131.5164,132.9638,131.1,131.9625,925900.0],["2025-09-29",131.9824,131.9824,130.6044,131.11,1002800.0],["2025-09-30",131.4272,132.5276,130.991,132.2401,969500.0],["2025-10-01",131.4668,133.2414,131.3082,131.7543,1296400.0],["2025-10-02",131.0505,132.0319,130.2276,131.794,1007800.0],["2025-10-03",131.5462,133.063,131.4768,132.3095,1052400.0],["2025-10-06",132.1906,133.1026,130.9513,131.3974,1453900.0],["2025-10-07",131.5164,132.8052,130.9712,132.6565,1333400.0],["2025-10-08",133.4694,133.8362,131.7246,131.8634,1069900.0],["2025-10-09",132.0121,132.6069,128.5918,129.0082,1585200.0],["2025-10-10",129.9104,130.4358,127.7095,127.9078,1485400.0],["2025-10-13",127.5608,128.6018,126.8272,127.6302,1013000.0],["2025-10-14",127.9375,130.2673,127.7591,130.0492,1343800.0],["2025-10-15",129.2858,129.6427,126.5397,127.5509,1744200.0],["2025-10-16",124.0216,124.2099,122.5147,122.9211,2247200.0],["2025-10-17",122.941,124.2298,122.4156,123.3871,1835400.0],["2025-10-20",123.9224,124.2099,122.3263,122.7824,1481800.0],["2025-10-21",122.6733,124.1306,122.0785,124.0216,1841200.0],["2025-10-22",124.7056,124.9535,123.5953,123.8035,1559600.0],["2025-10-23",124.8444,124.8444,123.2483,124.1703,1389400.0],["2025-10-24",124.6362,124.6362,123.3177,124.0315,1460800.0],["2025-10-27",124.3686,124.547,122.8914,123.8927,1714600.0],["2025-10-28",120.3436,122.4849,119.2927,121.6324,2553200.0],["2025-10-29",120.3535,121.8703,119.6397,121.3052,2149400.0],["2025-10-30",121.6621,123.0104,121.6522,122.3957,1319000.0],["2025-10-31",121.2755,123.9224,121.2755,123.1095,1734700.0],["2025-11-03",122.6138,123.2979,121.6423,123.1987,1371700.0],["2025-11-04",123.6151,126.9362,123.278,126.8371,1762100.0],["2025-11-05",127.6104,128.8694,126.9065,127.1246,1484600.0],["2025-11-06",127.313,128.3341,126.7875,126.8371,1007400.0],["2025-11-07",127.2337,128.5125,127.2337,128.2944,1074700.0],["2025-11-10",127.4518,130.0888,127.4518,129.7319,1275700.0],["2025-11-11",130.0095,130.8423,129.5337,130.0393,833700.0],["2025-11-12",129.7914,132.3789,129.7914,131.5263,1140700.0],["2025-11-13",131.7742,133.0828,131.5362,132.5276,1379500.0],["2025-11-14",133.2712,134.1039,132.2798,132.6962,1228100.0],["2025-11-17",133.4099,133.6181,130.6341,130.9216,1466300.0],["2025-11-18",130.416,132.4384,129.95,131.9724,928600.0],["2025-11-19",132.0121,132.3293,130.2673,131.0405,1367700.0],["2025-11-20",132.8052,134.0742,132.1212,133.6082,1822800.0],["2025-11-21",134.3319,136.2453,133.4793,135.2737,1502900.0],["2025-11-24",135.8586,136.3048,133.9651,135.4621,3168600.0],["2025-11-25",136.2255,137.4449,135.8586,136.3841,1284800.0],["2025-11-26",136.7112,137.3656,136.2056,136.2056,1056000.0],["2025-11-28",136.741,137.0979,135.8487,135.8487,630100.0],["2025-12-01",135.7292,136.5458,134.5742,134.9227,1706000.0],["2025-12-02",134.6439,135.1019,133.7179,134.5244,1837700.0],["2025-12-03",134.5543,135.092,132.1048,132.4732,1765400.0],["2025-12-04",131.9355,133.1304,131.0493,131.2982,1566500.0],["2025-12-05",130.9397,131.0393,128.5201,128.8786,2138500.0],["2025-12-08",129.1673,129.7847,127.7534,129.1773,1415900.0],["2025-12-09",129.6553,130.8003,129.3565,129.486,1029700.0],["2025-12-10",129.6254,130.3124,129.1872,129.6851,1976200.0],["2025-12-11",130.3722,135.4903,129.8643,134.7136,2292400.0],["2025-12-12",135.2115,135.56,134.3551,134.7236,1495400.0],["2025-12-15",135.2513,138.1091,134.863,138.0792,2287200.0],["2025-12-16",138.6966,139.3239,136.5358,137.183,1828100.0],["2025-12-17",137.2129,138.2684,136.5856,137.7705,1888200.0],["2025-12-18",137.0337,138.7364,136.7449,138.3381,1598800.0],["2025-12-19",137.9199,138.6965,137.6212,138.4177,4073000.0],["2025-12-22",137.6112,139.7819,137.6112,138.9555,981100.0],["2025-12-23",139.294,139.9014,137.9,138.4875,1123600.0],["2025-12-24",138.348,139.8317,137.7207,139.1247,674900.0],["2025-12-26",138.9057,139.4135,137.9298,138.0792,511000.0],["2025-12-29",138.358,138.597,137.6809,138.2186,877100.0],["2025-12-30",138.2286,138.5273,137.8004,138.2485,484800.0],["2025-12-31",138.2186,138.2186,137.193,137.2129,719800.0],["2026-01-02",136.5955,136.715,135.311,136.5258,1388000.0],["2026-01-05",135.6297,138.0195,135.5799,137.1631,1554100.0],["2026-01-06",136.5657,137.0835,134.146,136.3466,1612200.0],["2026-01-07",136.0877,136.486,134.8132,135.321,1281200.0],["2026-01-08",135.7591,137.5913,135.4106,137.3224,1647800.0],["2026-01-09",137.1532,138.0294,135.6098,135.6795,1125500.0],["2026-01-12",135.3608,135.9284,134.2556,134.6638,1186600.0],["2026-01-13",134.4647,135.1318,130.7008,131.2883,1869400.0],["2026-01-14",131.6069,132.5329,130.88,131.3679,1469300.0],["2026-01-15",131.3082,132.1745,129.8643,130.2626,1418700.0],["2026-01-16",129.725,130.2129,128.4902,129.0379,1589700.0],["2026-01-20",128.311,129.6353,128.0322,128.2513,1248200.0],["2026-01-21",128.769,130.0834,127.3352,129.008,1842500.0],["2026-01-22",129.1175,129.4163,127.9027,129.3963,1532800.0],["2026-01-23",128.8188,129.8046,127.0763,128.072,1843300.0],["2026-01-26",128.5101,130.5614,128.5101,130.183,1153900.0],["2026-01-27",130.2029,130.4917,128.5599,129.7548,1171100.0],["2026-01-28",128.8587,130.7406,128.4604,130.1133,1158500.0],["2026-01-29",130.9397,132.2342,130.2427,131.806,1511300.0],["2026-01-30",134.0464,134.5045,131.2584,134.4846,2032100.0],["2026-02-02",135.5401,136.5856,134.4248,136.5856,2162000.0],["2026-02-03",136.6155,139.065,135.5998,137.8502,1990700.0],["2026-02-04",138.3381,140.927,138.1987,140.2599,2263900.0],["2026-02-05",141.3552,143.0878,140.5984,141.6937,1747000.0],["2026-02-06",142.4405,143.8844,140.6383,141.9526,1664700.0],["2026-02-09",141.6838,142.9583,138.3879,138.7862,1377000.0],["2026-02-10",138.6767,141.4647,138.3381,141.0266,2034400.0],["2026-02-11",140.8274,141.7435,139.3239,141.4149,1558900.0],["2026-02-12",142.4007,143.1873,140.927,141.2855,1585400.0],["2026-02-13",140.4291,141.6738,139.0052,140.6482,1247600.0],["2026-02-17",142.2613,143.3666,141.6838,142.9185,1281500.0],["2026-02-18",142.5501,143.1276,139.3836,140.6582,2456000.0],["2026-02-19",140.6283,141.7634,139.2741,139.7122,1147700.0],["2026-02-20",141.0365,141.634,139.2641,141.5842,1522800.0],["2026-02-23",141.8431,143.0081,139.762,139.9412,1693900.0],["2026-02-24",139.4035,140.698,138.3779,139.9412,1743100.0],["2026-02-25",139.9412,140.6283,138.6368,140.459,1103000.0],["2026-02-26",141.1361,142.2016,140.0906,140.469,1285900.0],["2026-02-27",141.0365,141.2855,138.5372,140.23,3944600.0],["2026-03-02",139.53,142.45,139.12,141.86,1420100.0],["2026-03-03",140.0,141.54,138.75,141.08,1424800.0],["2026-03-04",140.71,142.5,139.38,142.17,1386000.0],["2026-03-05",141.25,142.15,139.56,139.68,2051000.0],["2026-03-06",138.45,139.36,136.56,139.25,1124900.0],["2026-03-09",138.24,138.37,136.06,137.95,1618600.0],["2026-03-10",137.83,139.22,136.95,137.25,1123600.0],["2026-03-11",136.59,136.77,134.78,134.96,2229000.0],["2026-03-12",132.73,135.39,132.17,134.41,1864800.0],["2026-03-13",136.09,136.12,132.53,132.93,3002200.0],["2026-03-16",133.79,136.83,133.79,134.75,1284500.0],["2026-03-17",136.33,136.83,135.27,135.33,1058800.0],["2026-03-18",135.0,135.38,132.46,132.71,1166800.0],["2026-03-19",132.8,133.41,130.85,131.36,1487700.0],["2026-03-20",131.47,132.96,130.75,132.65,2414200.0],["2026-03-23",135.03,136.08,134.31,135.43,1596000.0],["2026-03-24",134.88,136.9,134.88,135.41,1617300.0],["2026-03-25",136.01,136.74,134.0,134.1,1187100.0],["2026-03-26",134.14,135.2,133.77,134.89,1172800.0],["2026-03-27",134.97,135.18,131.99,132.32,1259500.0],["2026-03-30",132.12,135.09,132.12,134.44,1185800.0],["2026-03-31",135.8,136.05,133.19,135.23,1424700.0],["2026-04-01",134.89,135.75,134.19,134.65,1290600.0],["2026-04-02",134.67,136.53,134.33,136.19,1023200.0],["2026-04-06",135.99,136.46,135.32,136.42,1141400.0],["2026-04-07",136.22,136.8,135.32,135.76,1240400.0],["2026-04-08",136.25,139.05,136.07,138.9,1262700.0],["2026-04-09",138.21,141.5,137.73,140.4,1235300.0],["2026-04-10",140.01,140.07,136.36,137.23,1236600.0],["2026-04-13",136.86,139.21,136.86,139.07,1166400.0],["2026-04-14",138.12,139.24,137.24,138.77,1231900.0],["2026-04-15",138.56,139.82,137.6,138.75,1055000.0],["2026-04-16",137.92,138.77,136.9,138.28,1429700.0],["2026-04-17",138.1,140.94,137.28,139.84,1661800.0],["2026-04-20",139.89,141.61,138.49,138.94,1105500.0],["2026-04-21",139.3,139.97,138.26,139.15,1354900.0],["2026-04-22",138.95,139.02,136.5,138.11,1270300.0],["2026-04-23",138.69,140.11,138.24,139.61,1310000.0],["2026-04-24",137.93,138.96,134.4,134.45,2566700.0],["2026-04-27",133.8,137.56,133.8,136.71,1715000.0],["2026-04-28",137.99,139.88,137.83,138.79,1558900.0],["2026-04-29",138.13,138.99,135.76,136.64,1322700.0],["2026-04-30",135.47,137.86,134.56,136.81,2581900.0],["2026-05-01",137.58,138.86,135.79,135.81,1664200.0],["2026-05-04",134.62,136.11,133.34,133.81,1391000.0],["2026-05-05",133.92,134.88,133.65,134.15,1525600.0],["2026-05-06",134.71,135.36,132.89,133.49,1408200.0],["2026-05-07",132.94,134.1,132.08,132.67,1877300.0],["2026-05-08",132.95,133.37,131.65,132.02,1086500.0],["2026-05-11",132.64,133.03,131.08,132.11,1334600.0],["2026-05-12",132.72,134.26,131.83,133.11,1231500.0],["2026-05-13",132.37,134.3,131.44,132.63,1382700.0],["2026-05-14",133.48,134.47,133.17,134.26,1048800.0],["2026-05-15",134.77,135.52,133.57,133.92,1291100.0],["2026-05-18",133.88,136.92,133.36,136.56,1638100.0],["2026-05-19",136.12,136.63,134.5,135.02,3544200.0],["2026-05-20",135.29,136.7,133.69,136.69,2138500.0],["2026-05-21",135.81,137.09,134.18,136.02,1828700.0],["2026-05-22",136.1,137.17,135.95,136.02,1067100.0],["2026-05-26",135.94,136.89,134.71,135.36,1533600.0],["2026-05-27",135.13,136.14,131.49,131.69,1385600.0],["2026-05-28",130.46,131.61,128.64,128.97,1603300.0],["2026-05-29",128.36,129.2,126.61,127.13,3261800.0],["2026-06-01",125.59,127.23,125.59,126.57,1880200.0],["2026-06-02",126.65,128.74,126.29,127.17,2183600.0],["2026-06-03",126.09,128.54,125.62,125.94,2169900.0],["2026-06-04",127.69,129.48,126.95,127.33,3303800.0],["2026-06-05",128.43,132.31,128.43,132.14,1544600.0],["2026-06-08",130.75,131.21,127.53,127.59,1872600.0],["2026-06-09",128.06,130.24,127.52,128.97,1964900.0],["2026-06-10",129.94,131.43,129.06,129.26,1689600.0],["2026-06-11",130.05,130.12,128.29,128.4,1938400.0],["2026-06-12",128.55,129.68,127.41,129.62,1325600.0],["2026-06-15",129.63,130.58,129.15,129.82,1512500.0],["2026-06-16",130.49,132.03,130.12,131.02,1081700.0],["2026-06-17",129.92,131.5,129.03,129.64,1528500.0],["2026-06-18",131.12,131.12,127.91,128.25,3929200.0],["2026-06-22",129.01,130.39,128.0,129.5,2061100.0],["2026-06-23",130.5,131.59,129.21,131.33,2561900.0],["2026-06-24",131.87,133.21,130.69,132.32,1942600.0],["2026-06-25",132.57,134.08,130.17,130.37,1148600.0],["2026-06-26",131.94,134.06,131.18,133.89,2381100.0],["2026-06-29",133.38,134.0,132.77,133.49,1075500.0],["2026-06-30",133.76,133.76,132.31,132.52,1306100.0],["2026-07-01",132.86,135.39,132.52,133.89,1949000.0],["2026-07-02",135.18,137.89,133.92,137.85,1787300.0],["2026-07-06",137.9,137.9,136.54,137.64,1298316.928213],["2026-07-07",139.11,141.3,138.895,139.64,2052520.863549],["2026-07-08",139.14,139.745,138.15,138.74,1966264.638353],["2026-07-09",139.85,139.96,138.18,138.52,1283059.626781],["2026-07-10",138.47,138.92,137.24,138.78,1052449.276644],["2026-07-13",139.85,140.88,138.77,140.78,1418471.374294],["2026-07-14",139.2,140.875,138.05,138.15,1194823.50069],["2026-07-15",134.95,135.96,131.84,134.5,1558841.862914],["2026-07-16",134.74,137.15,134.2,136.65,1410295.762305],["2026-07-17",137.54,141.99,137.54,140.26,1896270.967116],["2026-07-20",140.3,141.3,139.89,140.5,1761446.132263],["2026-07-21",140.17,142.15,139.33,141.98,1958978.023183],["2026-07-22",139,141.97,139,140.84,1544764.145123],["2026-07-23",140.84,143,139.82,142.18,1679702.630593],["2026-07-24",136.93,141.57,134.16,140.53,2580442.054568],["2026-07-27",140.8,141.92,139.69,140.14,2573591.733629],["2026-07-28",142,143.72,140.91,143.42,1932758.557269],["2026-07-29",142.97,145.81,142.51,145.68,1775743.097191],["2026-07-30",145,146.065,141.1,143.05,1504935.351694],["2026-07-31",142.37,143.55,141.83,141.91,1131223.513948]]}