{"t":"HSIC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-11-03",4.2647,4.6078,3.9951,4.4608,24219900.0],["1995-11-06",4.4118,4.5588,4.3627,4.4853,3758190.0],["1995-11-07",4.5098,4.5098,4.3627,4.4118,3391500.0],["1995-11-08",4.3137,4.4608,4.3137,4.3627,851190.0],["1995-11-09",4.3627,4.5098,4.3627,4.4608,574770.0],["1995-11-10",4.3627,4.5098,4.2647,4.2647,1071000.0],["1995-11-13",4.4118,4.4118,4.2647,4.3627,492150.0],["1995-11-14",4.2647,4.4118,4.2647,4.2647,1056720.0],["1995-11-15",4.2647,4.4608,4.2647,4.3505,862920.0],["1995-11-16",4.4608,4.4608,4.2647,4.4118,634950.0],["1995-11-17",4.2647,4.4608,4.2647,4.3137,290700.0],["1995-11-20",4.3137,4.4608,4.3137,4.3137,269280.0],["1995-11-21",4.4608,4.4608,4.3137,4.3137,349860.0],["1995-11-22",4.3137,4.4608,4.3137,4.3137,679320.0],["1995-11-24",4.4608,4.4608,4.3627,4.4485,55590.0],["1995-11-27",4.3627,4.6569,4.3627,4.5098,551820.0],["1995-11-28",4.5588,4.6078,4.5098,4.6078,106080.0],["1995-11-29",4.5098,5.049,4.5098,5.0,1560090.0],["1995-11-30",5.049,5.098,4.902,4.951,876690.0],["1995-12-01",4.951,5.049,4.902,4.951,647190.0],["1995-12-04",5.0,5.0,4.7549,4.7794,398820.0],["1995-12-05",4.8529,4.8529,4.7549,4.8529,508470.0],["1995-12-06",4.8529,4.902,4.7549,4.8775,168300.0],["1995-12-07",4.7549,4.902,4.7549,4.7549,489600.0],["1995-12-08",4.902,4.902,4.7549,4.8039,735420.0],["1995-12-11",4.8039,4.902,4.7549,4.8039,353430.0],["1995-12-12",4.902,4.902,4.7059,4.7549,1323450.0],["1995-12-13",4.7059,4.7549,4.6078,4.6569,1035810.0],["1995-12-14",4.5588,4.6569,4.5098,4.5588,207570.0],["1995-12-15",4.4608,4.5588,4.4608,4.5588,313650.0],["1995-12-18",4.4608,4.5588,4.4608,4.4608,75480.0],["1995-12-19",4.5588,4.5833,4.4608,4.5588,420240.0],["1995-12-20",4.5098,4.6569,4.5098,4.6569,478890.0],["1995-12-21",4.6814,4.7059,4.5588,4.5588,16320.0],["1995-12-22",4.7059,4.7059,4.5588,4.7059,16830.0],["1995-12-26",4.5588,4.7059,4.5588,4.5588,14790.0],["1995-12-27",4.7059,5.2451,4.6078,5.2451,498270.0],["1995-12-28",5.2941,5.6863,5.2941,5.5392,1740120.0],["1995-12-29",5.5392,5.7843,5.4412,5.7843,851190.0],["1996-01-02",5.6863,5.7353,5.3431,5.3431,309060.0],["1996-01-03",5.4412,5.4412,5.049,5.1471,784890.0],["1996-01-04",5.1471,5.1471,4.6078,4.7794,925140.0],["1996-01-05",4.8039,4.8039,4.6324,4.7549,384540.0],["1996-01-08",4.7549,4.7549,4.6324,4.6324,27030.0],["1996-01-09",4.8039,4.8039,4.6569,4.6691,478380.0],["1996-01-10",4.7549,4.7549,4.6569,4.7549,731850.0],["1996-01-11",4.7549,4.7549,4.6569,4.6569,246840.0],["1996-01-12",4.8529,4.8529,4.6569,4.6569,70380.0],["1996-01-15",4.8529,4.8529,4.6569,4.6569,93840.0],["1996-01-16",4.6569,4.8529,4.6569,4.8039,27540.0],["1996-01-17",4.8039,4.8529,4.6569,4.8039,212160.0],["1996-01-18",4.7794,4.951,4.7794,4.951,118320.0],["1996-01-19",5.049,5.2451,4.951,5.2451,523260.0],["1996-01-22",5.2451,5.4902,5.1471,5.4902,375360.0],["1996-01-23",5.4902,5.6373,5.4902,5.5637,329460.0],["1996-01-24",5.6373,5.6373,5.3431,5.5392,329460.0],["1996-01-25",5.3431,5.5392,5.3431,5.5392,84660.0],["1996-01-26",5.3431,5.4902,5.3431,5.3431,56610.0],["1996-01-29",5.4902,5.4902,5.3431,5.4902,112710.0],["1996-01-30",5.4902,5.6373,5.3922,5.4902,184110.0],["1996-01-31",5.6373,5.8824,5.4902,5.7843,544680.0],["1996-02-01",5.8824,5.9314,5.5882,5.5882,311610.0],["1996-02-02",5.6863,5.7843,5.3431,5.7353,373320.0],["1996-02-05",5.8333,5.8824,5.6863,5.7353,217260.0],["1996-02-06",5.8824,5.8824,5.7353,5.7843,95370.0],["1996-02-07",5.6863,5.8824,5.6863,5.8824,57120.0],["1996-02-08",5.8824,5.8824,5.7353,5.7353,67830.0],["1996-02-09",5.7353,5.8333,5.7353,5.7843,144330.0],["1996-02-12",5.8333,5.8333,5.7353,5.7843,416670.0],["1996-02-13",5.7353,5.8824,5.7353,5.8088,390660.0],["1996-02-14",5.8824,5.8824,5.7843,5.7843,4387020.0],["1996-02-15",5.8824,5.8824,5.6863,5.6863,18360.0],["1996-02-16",5.6863,5.8333,5.6863,5.7353,241740.0],["1996-02-20",5.8333,5.8333,5.6863,5.6863,53040.0],["1996-02-21",5.8333,5.8333,5.6863,5.6863,32130.0],["1996-02-22",5.8333,5.8333,5.6863,5.8333,29580.0],["1996-02-23",5.6863,5.8333,5.6863,5.7108,298860.0],["1996-02-26",5.7843,5.7843,5.6863,5.7598,68850.0],["1996-02-27",5.7843,5.7843,5.6863,5.6863,785400.0],["1996-02-28",5.6863,5.7843,5.6863,5.6863,14790.0],["1996-02-29",5.7843,5.7843,5.6863,5.6863,115770.0],["1996-03-01",5.7598,5.7598,5.6373,5.7353,247350.0],["1996-03-04",5.6373,5.7353,5.6373,5.7353,127500.0],["1996-03-05",5.7108,5.8824,5.7108,5.8824,92820.0],["1996-03-06",5.8824,6.0294,5.7353,5.9804,245310.0],["1996-03-07",6.0294,6.0294,5.8824,5.8824,39780.0],["1996-03-08",5.9314,5.9314,5.8333,5.8333,250920.0],["1996-03-11",5.8333,5.9804,5.8333,5.9314,30090.0],["1996-03-12",5.9314,5.9314,5.8333,5.8824,301410.0],["1996-03-13",5.9314,5.9314,5.8824,5.8824,5610.0],["1996-03-14",5.8824,5.9314,5.8824,5.9314,15810.0],["1996-03-15",5.9314,5.9314,5.8824,5.9314,24480.0],["1996-03-18",5.9314,5.9314,5.7843,5.7843,67320.0],["1996-03-19",5.8824,5.8824,5.6863,5.6863,35700.0],["1996-03-20",5.8333,5.8333,5.6863,5.7108,164730.0],["1996-03-21",5.6863,5.7843,5.6863,5.7843,169830.0],["1996-03-22",5.6863,5.7843,5.6863,5.6863,33660.0],["1996-03-25",5.8333,5.8333,5.6863,5.8088,9690.0],["1996-03-26",5.8333,5.8333,5.6863,5.8333,21930.0],["1996-03-27",5.8333,5.8333,5.6863,5.7843,12240.0],["1996-03-28",5.7843,5.7843,5.6863,5.7353,22950.0],["1996-03-29",5.6863,5.7843,5.6863,5.7353,448290.0],["1996-04-01",5.8333,6.0294,5.7843,6.0294,173910.0],["1996-04-02",6.0294,6.0294,5.9804,5.9804,41820.0],["1996-04-03",6.0049,6.0294,5.7843,5.9314,340680.0],["1996-04-04",5.9314,5.9314,5.7843,5.7843,8160.0],["1996-04-08",5.9314,5.9314,5.7843,5.8824,463590.0],["1996-04-09",5.7843,5.9314,5.6863,5.7843,887400.0],["1996-04-10",5.8333,5.8333,5.6863,5.6863,13770.0],["1996-04-11",5.6863,5.8333,5.6863,5.7843,18870.0],["1996-04-12",5.7353,5.7353,5.3922,5.5392,729810.0],["1996-04-15",5.7353,5.7843,5.5392,5.7353,307530.0],["1996-04-16",5.7843,6.299,5.7843,6.1275,277950.0],["1996-04-17",6.1275,6.1275,6.0294,6.0294,19890.0],["1996-04-18",6.0294,6.1275,6.0294,6.0294,19890.0],["1996-04-19",6.0784,6.0784,6.0294,6.0784,47430.0],["1996-04-22",6.0294,6.0784,6.0294,6.0784,64770.0],["1996-04-23",6.0784,6.4706,6.0784,6.4706,202980.0],["1996-04-24",6.4706,6.4706,6.2745,6.2745,41310.0],["1996-04-25",6.4706,6.9608,6.2745,6.5686,792030.0],["1996-04-26",6.7157,7.0098,6.5686,6.8627,300390.0],["1996-04-29",6.9608,7.3039,6.8627,7.2059,651270.0],["1996-04-30",7.3039,7.3039,6.6176,7.0588,674730.0],["1996-05-01",7.1078,7.3039,6.9608,7.2549,202470.0],["1996-05-02",7.2059,7.6961,7.1078,7.2549,370260.0],["1996-05-03",7.2059,7.3529,7.1078,7.1078,188700.0],["1996-05-06",7.2549,7.3039,7.0588,7.1569,582420.0],["1996-05-07",7.1569,7.3039,7.1569,7.3039,539580.0],["1996-05-08",7.3529,7.3529,7.1569,7.1814,101490.0],["1996-05-09",7.1569,7.3039,7.1569,7.1569,142800.0],["1996-05-10",7.1569,7.3039,7.1569,7.1569,187170.0],["1996-05-13",7.3039,7.3529,7.1078,7.1078,212160.0],["1996-05-14",7.1078,7.3039,7.1078,7.2794,148920.0],["1996-05-15",7.1078,7.2794,7.1078,7.1078,24480.0],["1996-05-16",7.2794,7.2794,7.1078,7.2794,323340.0],["1996-05-17",7.1078,7.2794,7.1078,7.1078,122910.0],["1996-05-20",7.2794,7.2794,7.1078,7.1078,145860.0],["1996-05-21",7.2794,7.3039,7.1078,7.3039,327420.0],["1996-05-22",7.3039,7.3039,7.1078,7.1324,160650.0],["1996-05-23",7.1078,7.3039,7.1078,7.1201,167280.0],["1996-05-24",7.2059,7.2549,7.1078,7.1078,39270.0],["1996-05-28",7.1078,7.2549,7.1078,7.2549,21930.0],["1996-05-29",7.2549,7.2549,7.1078,7.1078,119850.0],["1996-05-30",7.3039,7.3039,7.1078,7.3039,758880.0],["1996-05-31",7.3039,7.3039,7.1078,7.2549,151470.0],["1996-06-03",7.2549,7.3039,7.1078,7.1078,11220.0],["1996-06-04",7.3039,7.549,7.1078,7.451,329970.0],["1996-06-05",7.451,7.7206,7.2059,7.7206,212160.0],["1996-06-06",7.7451,8.0392,7.598,7.9902,670650.0],["1996-06-07",7.8922,8.1373,7.8431,8.027,248880.0],["1996-06-10",8.0392,8.1373,7.9412,7.9412,131580.0],["1996-06-11",8.0392,8.5294,7.8431,8.5294,605370.0],["1996-06-12",8.5294,8.5294,8.3333,8.4314,436050.0],["1996-06-13",8.4804,8.4804,7.9902,8.0882,429420.0],["1996-06-14",7.9902,8.3333,7.9902,8.2843,343740.0],["1996-06-17",8.2843,8.2843,7.6961,7.7696,353940.0],["1996-06-18",7.6471,7.8431,7.3529,7.5,405450.0],["1996-06-19",7.451,7.451,7.1569,7.3039,284580.0],["1996-06-20",6.9118,7.1078,6.8627,6.9118,638520.0],["1996-06-21",6.7647,6.9363,6.7647,6.9118,9127980.0],["1996-06-24",6.9118,7.0588,6.8137,6.8627,1405050.0],["1996-06-25",6.8137,6.9608,6.8137,6.8873,705330.0],["1996-06-26",6.8382,6.9118,6.7647,6.7647,1562640.0],["1996-06-27",6.826,7.1078,6.7647,6.9853,925140.0],["1996-06-28",7.0588,7.598,6.9608,7.5,1525410.0],["1996-07-01",7.4755,7.8922,7.3529,7.8922,2724930.0],["1996-07-02",7.7451,7.8922,7.451,7.598,2176170.0],["1996-07-03",7.6471,7.6961,7.451,7.549,566100.0],["1996-07-05",7.549,7.6471,7.5,7.598,244290.0],["1996-07-08",7.5,7.6471,7.1078,7.2059,2849370.0],["1996-07-09",7.2059,7.2059,6.8137,6.8382,773670.0],["1996-07-10",6.9608,6.9608,6.8137,6.9608,962880.0],["1996-07-11",6.8137,6.8627,6.7647,6.7647,1187280.0],["1996-07-12",6.8627,6.8627,6.25,6.3235,1798260.0],["1996-07-15",6.3235,6.3235,6.1275,6.201,1440750.0],["1996-07-16",6.2255,6.3235,6.1275,6.2745,1146990.0],["1996-07-17",6.4706,6.6667,6.4216,6.6422,1496340.0],["1996-07-18",6.6667,7.3529,6.6176,7.0588,1472370.0],["1996-07-19",7.0098,7.1569,6.9118,7.1569,445230.0],["1996-07-22",7.1569,7.1569,7.0098,7.1078,490620.0],["1996-07-23",7.0098,7.1569,7.0098,7.1569,589560.0],["1996-07-24",7.0098,7.1078,6.9118,6.9608,1311720.0],["1996-07-25",6.9363,7.0343,6.9118,6.9118,436050.0],["1996-07-26",6.9118,7.1078,6.9118,7.1078,218790.0],["1996-07-29",6.9608,7.1569,6.9608,6.9608,371280.0],["1996-07-30",6.9608,7.2549,6.9608,7.2549,447270.0],["1996-07-31",7.2549,7.2549,7.0588,7.1814,268770.0],["1996-08-01",7.2549,7.2549,7.1078,7.1078,1626900.0],["1996-08-02",7.1569,7.2549,6.7647,6.7647,866490.0],["1996-08-05",6.7647,6.8627,6.2745,6.5686,1208700.0],["1996-08-06",6.7157,6.7157,6.5196,6.5441,2472480.0],["1996-08-07",6.5196,6.7402,6.5196,6.7157,330480.0],["1996-08-08",6.5686,6.7157,6.5196,6.5686,254490.0],["1996-08-09",6.5686,6.6667,6.5441,6.5686,354450.0],["1996-08-12",6.6667,6.8627,6.5686,6.8627,183600.0],["1996-08-13",6.7647,6.8627,6.7647,6.8627,59670.0],["1996-08-14",6.7647,6.9118,6.7647,6.9118,54570.0],["1996-08-15",6.8627,6.8627,6.3725,6.5441,681870.0],["1996-08-16",6.5196,6.6667,6.5196,6.6176,38250.0],["1996-08-19",6.5196,6.6667,6.4706,6.4951,141780.0],["1996-08-20",6.5196,6.5196,6.4216,6.5196,84150.0],["1996-08-21",6.5196,6.6667,6.4706,6.5196,227460.0],["1996-08-22",6.5196,6.5196,6.3235,6.4216,186660.0],["1996-08-23",6.2745,6.5196,6.2745,6.5196,404940.0],["1996-08-26",6.3725,6.7647,6.3725,6.6667,536520.0],["1996-08-27",6.6667,6.8627,6.6667,6.8137,272340.0],["1996-08-28",6.8627,6.8627,6.7157,6.8137,221850.0],["1996-08-29",6.6667,6.7647,6.4216,6.6667,502860.0],["1996-08-30",6.6176,6.6667,6.5196,6.5196,60690.0],["1996-09-03",6.5196,6.5196,6.3235,6.3725,122400.0],["1996-09-04",6.3725,6.6176,6.3235,6.4706,418710.0],["1996-09-05",6.6176,6.6667,6.5196,6.5686,223890.0],["1996-09-06",6.6176,6.9118,6.5931,6.7647,420240.0],["1996-09-09",6.7647,7.2549,6.7647,7.1569,533460.0],["1996-09-10",7.1569,7.2549,6.7647,6.8627,1264290.0],["1996-09-11",6.8137,6.8627,6.7647,6.8627,103530.0],["1996-09-12",6.8137,6.8627,6.8137,6.8627,56610.0],["1996-09-13",6.9608,6.9608,6.6176,6.6176,381480.0],["1996-09-16",6.7647,6.8627,6.6667,6.8627,246840.0],["1996-09-17",6.8627,6.9118,6.7647,6.8137,100470.0],["1996-09-18",6.7647,7.3039,6.7647,7.1569,1333140.0],["1996-09-19",7.1569,7.8922,7.1569,7.7696,1058250.0],["1996-09-20",7.8922,7.8922,7.598,7.598,1327020.0],["1996-09-23",7.598,7.6471,7.549,7.549,248370.0],["1996-09-24",7.549,7.6471,7.402,7.402,507450.0],["1996-09-25",7.402,7.402,7.0588,7.2059,483990.0],["1996-09-26",7.2549,7.2549,7.1569,7.2059,54060.0],["1996-09-27",7.1078,7.402,7.1078,7.402,91800.0],["1996-09-30",7.451,7.6471,7.3529,7.549,143310.0],["1996-10-01",7.549,7.598,7.5,7.5,212160.0],["1996-10-02",7.5,7.8431,7.5,7.6961,1257660.0],["1996-10-03",7.6471,7.8431,7.6471,7.7451,370260.0],["1996-10-04",7.7941,7.7941,7.6961,7.7941,131580.0],["1996-10-07",7.7941,7.9412,7.7451,7.8922,828240.0],["1996-10-08",7.8431,7.9412,7.549,7.6471,269280.0],["1996-10-09",7.6961,7.7451,7.5,7.6961,775200.0],["1996-10-10",7.7941,7.9412,7.6716,7.7941,597210.0],["1996-10-11",7.7941,7.8922,7.598,7.598,217260.0],["1996-10-14",7.6961,7.6961,7.549,7.6471,79560.0],["1996-10-15",7.7451,7.7451,7.3775,7.3775,106590.0],["1996-10-16",7.402,7.402,7.3039,7.3162,238170.0],["1996-10-17",7.451,7.5,7.3529,7.402,134640.0],["1996-10-18",7.3529,7.451,7.3529,7.402,406980.0],["1996-10-21",7.3529,7.451,7.2059,7.2549,1950240.0],["1996-10-22",7.2059,7.3529,7.2059,7.2059,226950.0],["1996-10-23",7.2059,7.2059,7.0588,7.1569,231540.0],["1996-10-24",7.1078,7.3039,7.1078,7.3039,77520.0],["1996-10-25",7.1569,7.3039,7.0588,7.0588,76500.0],["1996-10-28",7.2059,7.2059,7.0588,7.0588,34680.0],["1996-10-29",7.2059,7.402,7.0098,7.3529,263160.0],["1996-10-30",7.2549,7.402,7.2549,7.3039,73440.0],["1996-10-31",7.2549,7.7941,7.2549,7.7941,573750.0],["1996-11-01",7.7941,7.8431,7.549,7.549,342210.0],["1996-11-04",7.549,7.6471,7.0588,7.1078,329460.0],["1996-11-05",7.2549,7.451,7.2059,7.3529,412080.0],["1996-11-06",7.2059,7.3529,7.2059,7.2059,133620.0],["1996-11-07",7.3039,7.5245,7.2549,7.402,735420.0],["1996-11-08",7.3284,7.451,7.3039,7.3039,85680.0],["1996-11-11",7.3039,7.6471,7.3039,7.6471,141270.0],["1996-11-12",7.549,7.8922,7.451,7.5123,657390.0],["1996-11-13",7.598,7.598,7.2549,7.451,81600.0],["1996-11-14",7.5,7.549,7.0098,7.2059,304980.0],["1996-11-15",7.3039,7.3529,7.0588,7.0588,573750.0],["1996-11-18",7.2059,7.2059,7.0588,7.1078,218790.0],["1996-11-19",7.1569,7.1569,6.6422,6.8137,680850.0],["1996-11-20",6.9118,6.9118,6.8137,6.8627,421770.0],["1996-11-21",6.8627,6.8627,6.4706,6.6667,467160.0],["1996-11-22",6.6176,7.0098,6.6176,6.9363,610470.0],["1996-11-25",6.9363,7.6471,6.8382,7.598,560490.0],["1996-11-26",7.5,8.0882,7.451,8.0392,1505010.0],["1996-11-27",8.0392,8.0882,7.6471,7.8431,1514190.0],["1996-11-29",7.6961,8.0882,7.6961,7.9902,137190.0],["1996-12-02",7.8922,7.9902,7.8186,7.9412,250410.0],["1996-12-03",7.7941,7.9412,7.7941,7.7941,47940.0],["1996-12-04",7.7941,7.8431,7.7941,7.7941,73440.0],["1996-12-05",7.8431,7.8431,7.6961,7.7696,310590.0],["1996-12-06",7.6961,7.8922,7.6961,7.8186,350370.0],["1996-12-09",7.7206,7.8676,7.7206,7.7696,618120.0],["1996-12-10",7.7206,7.8431,7.7206,7.7206,493170.0],["1996-12-11",7.7206,7.8676,7.402,7.549,698190.0],["1996-12-12",7.451,7.549,7.2549,7.402,809370.0],["1996-12-13",7.2549,7.2549,6.8627,6.9118,209100.0],["1996-12-16",6.9118,6.9608,6.7157,6.8382,673200.0],["1996-12-17",6.8382,6.9118,6.7892,6.8382,537540.0],["1996-12-18",6.8627,6.8627,6.7157,6.8137,481950.0],["1996-12-19",6.8627,6.8627,6.6176,6.7157,763470.0],["1996-12-20",6.7157,6.8137,6.6667,6.7157,1468800.0],["1996-12-23",6.7647,6.9118,6.6667,6.9118,217770.0],["1996-12-24",6.8382,6.9118,6.7892,6.8627,65280.0],["1996-12-26",6.7647,6.9118,6.7647,6.7647,13770.0],["1996-12-27",6.7647,6.9118,6.7647,6.7647,104550.0],["1996-12-30",6.7647,6.9118,6.7647,6.7892,77520.0],["1996-12-31",6.8137,6.9118,6.4216,6.7402,591090.0],["1997-01-02",6.6667,6.6912,6.5686,6.6912,393720.0],["1997-01-03",6.6912,6.6912,6.5686,6.5686,516120.0],["1997-01-06",6.6912,6.6912,6.5686,6.6912,633420.0],["1997-01-07",6.6667,6.6912,6.5686,6.6912,191760.0],["1997-01-08",6.6912,6.7157,6.6176,6.7157,124950.0],["1997-01-09",6.6176,6.9608,6.6176,6.7402,872610.0],["1997-01-10",6.6667,7.0588,6.6667,7.0343,346290.0],["1997-01-13",7.0588,7.1569,6.9608,7.1569,414120.0],["1997-01-14",7.1078,7.2549,7.1078,7.2549,52020.0],["1997-01-15",7.2549,7.598,7.2059,7.549,766530.0],["1997-01-16",7.549,7.6471,7.3529,7.402,384540.0],["1997-01-17",7.402,7.451,7.3284,7.3284,269790.0],["1997-01-20",7.3039,7.402,7.2794,7.3284,288660.0],["1997-01-21",7.2794,7.402,7.1569,7.1569,141270.0],["1997-01-22",7.1569,7.2549,6.9118,6.9608,328950.0],["1997-01-23",6.9608,7.0833,6.5931,6.7157,987870.0],["1997-01-24",6.8137,6.8137,6.7157,6.8137,71400.0],["1997-01-27",6.7157,6.8137,6.7157,6.7157,263160.0],["1997-01-28",6.8137,6.8137,6.4951,6.5196,201960.0],["1997-01-29",6.4951,6.6176,6.1765,6.3725,641580.0],["1997-01-30",6.4951,6.5931,6.4216,6.4951,395760.0],["1997-01-31",6.4706,6.6176,6.4461,6.6176,257550.0],["1997-02-03",6.4706,6.7647,6.4706,6.7402,232560.0],["1997-02-04",6.6176,6.7647,6.6176,6.6912,247860.0],["1997-02-05",6.6176,6.8137,6.6176,6.8137,137190.0],["1997-02-06",6.8137,6.8137,6.5196,6.6667,87720.0],["1997-02-07",6.5441,6.6912,6.5441,6.6912,53040.0],["1997-02-10",6.5441,6.7157,6.5441,6.7157,335070.0],["1997-02-11",6.5931,6.7402,6.5931,6.5931,477360.0],["1997-02-12",6.7402,6.7402,6.5686,6.7402,2644350.0],["1997-02-13",6.5686,6.7402,6.348,6.5441,308550.0],["1997-02-14",6.3971,6.5441,6.1275,6.201,7529130.0],["1997-02-18",6.201,6.2745,6.0294,6.0539,1081710.0],["1997-02-19",6.1765,6.2255,6.0539,6.2255,248370.0],["1997-02-20",6.2255,6.2255,6.0784,6.0784,120870.0],["1997-02-21",6.0784,6.2255,6.0784,6.0907,140760.0],["1997-02-24",6.0784,6.152,6.0539,6.0539,242250.0],["1997-02-25",6.0784,6.1275,5.8578,5.8578,365670.0],["1997-02-26",5.7843,5.8824,4.8039,5.1961,2773890.0],["1997-02-27",5.3186,5.4412,5.2451,5.3922,1238790.0],["1997-02-28",5.3922,5.3922,5.1961,5.2941,569670.0],["1997-03-03",5.3186,5.3431,5.2451,5.3431,276420.0],["1997-03-04",5.4902,5.5392,5.3431,5.4902,679320.0],["1997-03-05",5.5392,5.6373,5.4412,5.5392,2091000.0],["1997-03-06",5.6373,5.6618,5.4902,5.5882,782850.0],["1997-03-07",5.6863,5.8824,5.3186,5.6127,1126590.0],["1997-03-10",5.6863,5.7353,5.3922,5.3922,614550.0],["1997-03-11",5.5392,5.5392,5.2451,5.3431,223380.0],["1997-03-12",5.3186,5.3186,4.902,4.951,1081200.0],["1997-03-13",4.951,5.0,4.8039,4.8162,1852830.0],["1997-03-14",4.951,5.098,4.8039,5.049,710940.0],["1997-03-17",5.049,5.049,4.8529,5.049,511020.0],["1997-03-18",5.049,5.049,4.8529,5.049,131070.0],["1997-03-19",5.049,5.098,4.8529,5.0245,173910.0],["1997-03-20",5.1471,5.2696,5.0,5.098,1123530.0],["1997-03-21",5.1471,5.2941,5.0,5.2206,1597320.0],["1997-03-24",5.1961,5.4412,5.1225,5.2696,533970.0],["1997-03-25",5.4412,5.5392,5.3554,5.4902,593130.0],["1997-03-26",5.5147,5.7353,5.4902,5.6373,1420350.0],["1997-03-27",5.6127,5.9314,5.6127,5.7108,723180.0],["1997-03-31",5.7108,5.8578,5.6618,5.6863,204510.0],["1997-04-01",5.6618,5.8088,5.6618,5.7843,1656990.0],["1997-04-02",5.7353,5.7843,5.6127,5.6863,944520.0],["1997-04-03",5.6373,5.7598,5.6127,5.6127,373830.0],["1997-04-04",5.6127,5.6863,5.5392,5.6863,183090.0],["1997-04-07",5.6863,5.7353,5.5882,5.6863,735930.0],["1997-04-08",5.6863,5.7353,5.6373,5.6863,477360.0],["1997-04-09",5.6373,5.7353,5.6373,5.6863,440640.0],["1997-04-10",5.7353,5.7353,5.6373,5.6863,29070.0],["1997-04-11",5.6618,5.7353,5.6618,5.6863,1426980.0],["1997-04-14",5.6863,5.7353,5.6373,5.6373,579870.0],["1997-04-15",5.6373,5.6373,5.2696,5.4412,985320.0],["1997-04-16",5.3431,5.4412,5.2941,5.3431,290700.0],["1997-04-17",5.2941,5.3922,5.2941,5.3431,221340.0],["1997-04-18",5.3922,5.3922,5.2941,5.3431,717060.0],["1997-04-21",5.4412,5.4412,5.2941,5.2941,598740.0],["1997-04-22",5.3186,5.3922,5.2696,5.2696,415140.0],["1997-04-23",5.3064,5.3922,5.2696,5.2941,650250.0],["1997-04-24",5.3676,5.4902,5.2941,5.4902,1603950.0],["1997-04-25",5.5392,5.7353,5.3922,5.7353,745110.0],["1997-04-28",5.7353,5.7598,5.6127,5.7353,625770.0],["1997-04-29",5.7108,5.7843,5.5637,5.5882,1049580.0],["1997-04-30",5.5392,5.5882,5.3431,5.4412,1700850.0],["1997-05-01",5.5392,5.5637,5.4412,5.5637,477360.0],["1997-05-02",5.5882,6.2745,5.4902,6.152,1421370.0],["1997-05-05",6.1275,6.6667,6.1275,6.6176,1528470.0],["1997-05-06",6.4706,6.6176,6.0294,6.0784,734910.0],["1997-05-07",6.0294,6.1275,5.9804,6.1275,629850.0],["1997-05-08",6.1275,6.1275,5.9804,6.1029,140250.0],["1997-05-09",6.1275,6.3725,6.0049,6.3725,365670.0],["1997-05-12",6.3235,6.4706,6.3235,6.4216,966450.0],["1997-05-13",6.5196,6.6176,6.4706,6.5931,318240.0],["1997-05-14",6.5196,6.6667,6.4706,6.5686,326910.0],["1997-05-15",6.4216,6.4706,6.3725,6.4461,390660.0],["1997-05-16",6.5196,6.6176,6.4706,6.5686,512550.0],["1997-05-19",6.4706,6.5686,6.4706,6.4706,206550.0],["1997-05-20",6.4706,6.5686,6.4216,6.4216,708900.0],["1997-05-21",6.4216,6.6422,6.4216,6.5686,605370.0],["1997-05-22",6.6176,6.6176,6.4951,6.5564,406470.0],["1997-05-23",6.4951,6.6176,6.4951,6.6176,663510.0],["1997-05-27",6.5441,6.7157,6.5441,6.7157,279480.0],["1997-05-28",6.7157,6.7157,6.6176,6.6176,316710.0],["1997-05-29",6.6176,6.7157,6.6176,6.6667,196860.0],["1997-05-30",6.6176,6.6176,6.5196,6.5441,392190.0],["1997-06-02",6.5196,6.7157,6.5196,6.6667,435030.0],["1997-06-03",6.5686,6.7402,6.5686,6.6667,453900.0],["1997-06-04",6.7647,6.8382,6.6912,6.7892,526320.0],["1997-06-05",6.8627,6.8627,6.8137,6.826,656370.0],["1997-06-06",6.7647,6.8627,6.7647,6.7892,169830.0],["1997-06-09",6.7647,6.8627,6.7647,6.777,346290.0],["1997-06-10",6.8627,6.8627,6.7647,6.8137,202470.0],["1997-06-11",6.7892,6.9608,6.7892,6.9608,375360.0],["1997-06-12",6.9608,7.2549,6.9608,6.9608,1569780.0],["1997-06-13",6.9608,7.1078,6.9118,6.9485,586500.0],["1997-06-16",6.9608,6.9608,6.8627,6.9608,446760.0],["1997-06-17",7.0098,7.0098,6.5686,6.6667,380970.0],["1997-06-18",6.6176,6.6667,6.2745,6.3235,453900.0],["1997-06-19",6.3725,6.3725,6.25,6.299,171870.0],["1997-06-20",6.299,6.299,6.1275,6.152,1880880.0],["1997-06-23",6.2255,6.2255,6.0784,6.1275,412590.0],["1997-06-24",6.152,6.152,5.8824,5.9804,417180.0],["1997-06-25",6.0539,6.2745,6.0539,6.2255,1766640.0],["1997-06-26",6.2255,6.2255,6.0049,6.0294,230010.0],["1997-06-27",6.0784,6.0784,5.9804,5.9926,244800.0],["1997-06-30",5.9926,6.1275,5.9314,6.1275,1276020.0],["1997-07-01",6.1275,6.4216,5.9804,6.3603,871590.0],["1997-07-02",6.348,6.8137,6.2745,6.8137,2744820.0],["1997-07-03",6.8873,6.9363,6.8137,6.9118,839970.0],["1997-07-07",6.9608,7.2059,6.9118,7.1078,3129360.0],["1997-07-08",7.1324,7.1324,6.9608,7.0343,1084260.0],["1997-07-09",7.0588,7.1324,6.9853,7.0343,1862520.0],["1997-07-10",7.0527,7.0588,7.0098,7.0343,1537650.0],["1997-07-11",7.0588,7.1569,7.0343,7.0466,842520.0],["1997-07-14",7.0588,7.1324,7.0343,7.0711,511530.0],["1997-07-15",7.0343,7.1814,7.0098,7.1569,1311720.0],["1997-07-16",7.1814,7.3039,7.1324,7.2304,684930.0],["1997-07-17",7.2794,7.451,7.2304,7.4265,514590.0],["1997-07-18",7.4755,7.549,7.2794,7.549,1179120.0],["1997-07-21",7.4265,7.451,7.3407,7.3775,561000.0],["1997-07-22",7.3529,7.3775,7.3284,7.3652,1019490.0],["1997-07-23",7.451,7.451,7.2549,7.3284,616590.0],["1997-07-24",7.451,7.451,7.2549,7.2917,613020.0],["1997-07-25",7.2794,7.3284,7.2549,7.2672,379440.0],["1997-07-28",7.3529,7.402,7.2181,7.2426,244800.0],["1997-07-29",7.2304,7.3529,7.2304,7.2794,166770.0],["1997-07-30",7.3039,7.402,7.2304,7.2549,232560.0],["1997-07-31",7.402,7.402,7.2549,7.2549,45390.0],["1997-08-01",7.3039,7.6471,7.2549,7.6471,352920.0],["1997-08-04",7.7451,7.9412,7.3407,7.9044,7719360.0],["1997-08-05",7.8922,7.9412,7.7696,7.8431,2958000.0],["1997-08-06",7.8431,7.8431,7.402,7.598,1870680.0],["1997-08-07",7.598,7.6961,7.4755,7.598,1331610.0],["1997-08-08",7.549,7.6225,7.2059,7.4265,1789590.0],["1997-08-11",7.4265,7.5245,7.0833,7.0833,813450.0],["1997-08-12",7.0833,7.2426,7.0343,7.0588,433500.0],["1997-08-13",7.1078,7.1569,7.0098,7.0343,810900.0],["1997-08-14",7.0343,7.0588,6.7647,6.9363,2126190.0],["1997-08-15",6.8627,6.8995,6.7647,6.8137,408510.0],["1997-08-18",6.8137,6.9608,6.8137,6.9118,240720.0],["1997-08-19",6.9608,6.9608,6.8627,6.8873,1077630.0],["1997-08-20",6.9363,7.0588,6.8627,7.0098,1390770.0],["1997-08-21",7.0588,7.0588,6.9118,6.9118,276420.0],["1997-08-22",6.8658,7.0098,6.8627,7.0098,431460.0],["1997-08-25",7.0098,7.0588,6.9608,7.0588,333540.0],["1997-08-26",7.0588,7.0588,6.9118,7.0343,511020.0],["1997-08-27",7.0588,7.0588,6.9118,7.0588,901680.0],["1997-08-28",7.0588,7.1814,6.9118,6.9975,803760.0],["1997-08-29",7.0588,7.1569,6.9118,6.9853,1686060.0],["1997-09-02",6.9608,7.1569,6.9608,7.0343,297840.0],["1997-09-03",7.0588,7.1814,6.924,6.9853,1243380.0],["1997-09-04",7.0098,7.0833,6.9608,7.0098,247860.0],["1997-09-05",7.0833,7.0833,6.8382,6.9363,208080.0],["1997-09-08",6.9118,6.9608,6.8627,6.9118,49470.0],["1997-09-09",6.8382,7.0098,6.8137,6.9608,240210.0],["1997-09-10",6.9118,7.0098,6.6176,6.6176,856290.0],["1997-09-11",6.6667,6.7647,6.5686,6.7279,579360.0],["1997-09-12",6.6912,6.7157,6.6176,6.7034,506940.0],["1997-09-15",6.7157,6.9363,6.7034,6.8873,415140.0],["1997-09-16",6.9608,7.1569,6.8873,7.1078,2076210.0],["1997-09-17",7.1078,7.2549,7.0588,7.2059,3523080.0],["1997-09-18",7.2549,7.2549,6.8873,7.0588,2984520.0],["1997-09-19",7.0098,7.1324,6.9363,6.9363,1500420.0],["1997-09-22",6.9853,7.0343,6.9363,7.0343,696150.0],["1997-09-23",6.9363,7.0098,6.9363,6.9608,973080.0],["1997-09-24",7.0098,7.0098,6.9118,6.9118,845580.0],["1997-09-25",6.9363,6.9853,6.8873,6.9485,351900.0],["1997-09-26",6.8873,7.0098,6.8873,6.9608,718080.0],["1997-09-29",6.9118,7.0098,6.8873,6.9975,2102220.0],["1997-09-30",7.0098,7.0098,6.8873,7.0098,2560200.0],["1997-10-01",7.0098,7.0343,6.8873,7.0098,595170.0],["1997-10-02",6.9608,7.0098,6.924,6.9608,247350.0],["1997-10-03",6.9363,7.0098,6.9118,6.9363,442170.0],["1997-10-06",6.9118,6.9853,6.8873,6.9363,269280.0],["1997-10-07",7.0098,7.1078,6.8873,6.9363,895560.0],["1997-10-08",6.9608,7.0343,6.8873,6.9363,213180.0],["1997-10-09",6.9118,7.0343,6.8873,7.0343,713490.0],["1997-10-10",7.0098,7.0588,6.8995,7.0588,441660.0],["1997-10-13",7.0588,7.0588,7.0098,7.0098,325380.0],["1997-10-14",7.0588,7.1569,7.0098,7.1569,939420.0],["1997-10-15",7.0588,7.2549,7.0588,7.1569,412590.0],["1997-10-16",7.1569,7.2059,7.0833,7.0833,334560.0],["1997-10-17",7.0833,7.1324,6.9853,7.0588,471750.0],["1997-10-20",7.0098,7.1569,7.0098,7.1078,340170.0],["1997-10-21",7.1814,7.3775,7.0588,7.2794,902700.0],["1997-10-22",7.3775,7.402,7.2059,7.3039,324360.0],["1997-10-23",7.1814,7.2549,7.0588,7.1078,211650.0],["1997-10-24",7.2549,7.402,7.0588,7.0588,562530.0],["1997-10-27",7.0098,7.0833,6.8137,6.9363,297840.0],["1997-10-28",6.7402,6.7647,6.4706,6.5686,1564170.0],["1997-10-29",6.5686,6.6667,6.4706,6.5441,1947690.0],["1997-10-30",6.5441,6.5686,6.3725,6.3848,170850.0],["1997-10-31",6.4706,6.4706,6.1765,6.4461,2647920.0],["1997-11-03",6.4706,6.7402,6.3725,6.7279,445740.0],["1997-11-04",6.9118,7.0343,6.7157,6.9363,1405050.0],["1997-11-05",6.9608,6.9608,6.8505,6.9608,340680.0],["1997-11-06",6.9608,7.0343,6.8873,7.0098,374340.0],["1997-11-07",6.8627,7.0833,6.8627,6.9608,277950.0],["1997-11-10",6.9608,7.0588,6.9608,6.973,439110.0],["1997-11-11",6.973,6.9975,6.9363,6.9608,88230.0],["1997-11-12",6.7647,6.9118,6.7647,6.8873,299370.0],["1997-11-13",6.7647,6.8627,6.7647,6.8505,877200.0],["1997-11-14",6.8627,6.8627,6.7647,6.777,568650.0],["1997-11-17",6.8382,6.8382,6.3725,6.5686,706860.0],["1997-11-18",6.6667,6.7647,6.5196,6.6299,928200.0],["1997-11-19",6.5686,6.6667,6.5196,6.5196,507960.0],["1997-11-20",6.4706,6.7647,6.4706,6.5931,1375470.0],["1997-11-21",6.6667,7.0098,6.6054,6.9608,8688360.0],["1997-11-24",6.8627,7.1814,6.8627,7.1446,1055700.0],["1997-11-25",7.1078,7.1569,6.9118,6.9118,2326110.0],["1997-11-26",6.9118,7.0833,6.9118,6.9118,1163820.0],["1997-11-28",6.9118,6.9853,6.8873,6.9118,339660.0],["1997-12-01",6.9363,6.9608,6.8137,6.8627,1408110.0],["1997-12-02",6.8627,6.8627,6.6789,6.8137,1261230.0],["1997-12-03",6.7157,6.9363,6.7157,6.9118,484500.0],["1997-12-04",6.9118,6.9118,6.7647,6.8627,1130670.0],["1997-12-05",6.7647,6.8627,6.7157,6.7647,664530.0],["1997-12-08",6.8137,6.9118,6.7279,6.9118,1373430.0],["1997-12-09",6.8137,6.9118,6.8137,6.8505,1150050.0],["1997-12-10",6.7647,6.9118,6.6667,6.8444,558960.0],["1997-12-11",6.7647,6.9363,6.7157,6.9118,1063860.0],["1997-12-12",6.9608,7.0098,6.8873,6.8995,916980.0],["1997-12-15",6.8873,6.9485,6.8137,6.9118,893010.0],["1997-12-16",6.8137,6.9608,6.7647,6.8382,549270.0],["1997-12-17",6.7647,6.8627,6.6667,6.7034,1677390.0],["1997-12-18",6.7157,6.7157,6.5931,6.5931,423810.0],["1997-12-19",6.5686,6.7647,6.4706,6.5686,1416780.0],["1997-12-22",6.7157,6.7157,6.348,6.4461,1460130.0],["1997-12-23",6.4706,6.5196,6.3725,6.3725,2263890.0],["1997-12-24",6.4216,6.5686,6.3725,6.5686,389640.0],["1997-12-26",6.5686,6.5931,6.4216,6.5931,59160.0],["1997-12-29",6.4706,6.7402,6.4706,6.6054,1129650.0],["1997-12-30",6.7157,6.8382,6.7157,6.826,653310.0],["1997-12-31",6.7279,6.9118,6.7279,6.8627,1447380.0],["1998-01-02",6.8627,6.9118,6.6912,6.9118,368730.0],["1998-01-05",6.826,6.826,6.6667,6.6667,147900.0],["1998-01-06",6.6422,6.7892,6.6176,6.7402,1250520.0],["1998-01-07",6.6176,6.7647,6.6176,6.7647,342720.0],["1998-01-08",6.6667,6.8137,6.6667,6.7157,191250.0],["1998-01-09",6.6912,6.6912,6.3725,6.3725,424830.0],["1998-01-12",6.3725,6.5196,5.8824,5.9069,899640.0],["1998-01-13",6.0294,6.1029,5.7353,6.0539,3393540.0],["1998-01-14",6.1275,6.2255,5.8824,6.0294,1691670.0],["1998-01-15",6.0049,6.0784,5.9069,6.0784,1677900.0],["1998-01-16",6.0784,6.4216,6.0539,6.4216,1541730.0],["1998-01-20",6.2745,6.7402,6.2745,6.7402,1427490.0],["1998-01-21",6.5686,6.7892,6.5196,6.6667,1104150.0],["1998-01-22",6.7647,6.7647,6.5686,6.7402,376380.0],["1998-01-23",6.6176,6.8627,6.6176,6.7892,771120.0],["1998-01-26",6.8505,6.8505,6.5686,6.6544,349350.0],["1998-01-27",6.5441,6.6176,6.4951,6.4951,618630.0],["1998-01-28",6.4706,6.5441,6.4216,6.5441,1204110.0],["1998-01-29",6.5196,6.6667,6.5196,6.6667,182580.0],["1998-01-30",6.5196,6.6667,6.4706,6.4706,632910.0],["1998-02-02",6.4706,6.5931,6.1765,6.25,433500.0],["1998-02-03",6.1765,6.6667,6.1765,6.5196,3635280.0],["1998-02-04",6.4706,6.7157,6.4706,6.5686,357000.0],["1998-02-05",6.5931,6.7157,6.5441,6.7157,1451460.0],["1998-02-06",6.7157,6.8137,6.6176,6.6176,717060.0],["1998-02-09",6.5686,6.8627,6.5686,6.7892,1239810.0],["1998-02-10",6.7157,6.8627,6.7157,6.8627,593640.0],["1998-02-11",6.7157,7.2059,6.7157,7.0711,4178940.0],["1998-02-12",7.0833,7.0956,6.9363,7.0711,966960.0],["1998-02-13",7.0588,7.0956,7.0098,7.0833,693090.0],["1998-02-17",7.0711,7.1078,7.0343,7.1078,900150.0],["1998-02-18",7.1324,7.3039,7.0343,7.2794,1524390.0],["1998-02-19",7.2672,7.5,7.1569,7.5,2232780.0],["1998-02-20",7.3652,7.598,7.3529,7.598,1756440.0],["1998-02-23",7.549,7.598,7.402,7.5858,1188810.0],["1998-02-24",7.5858,7.7206,7.4877,7.6225,1051110.0],["1998-02-25",7.5735,7.7451,7.549,7.6471,901680.0],["1998-02-26",7.7451,7.7451,7.598,7.6961,543150.0],["1998-02-27",7.7206,8.0392,7.6471,7.9902,2247060.0],["1998-03-02",7.9657,7.9657,7.7696,7.8922,4348770.0],["1998-03-03",7.9412,7.9902,7.7451,7.9534,3558780.0],["1998-03-04",7.8922,8.0147,7.8431,7.9289,1692690.0],["1998-03-05",7.7941,7.8922,7.7451,7.8064,1937490.0],["1998-03-06",7.8186,7.8676,7.7696,7.8064,2256240.0],["1998-03-09",7.7941,7.8799,7.7451,7.7451,4224330.0],["1998-03-10",7.7206,7.7941,7.6961,7.7941,474810.0],["1998-03-11",7.7819,7.8186,7.7574,7.8186,672690.0],["1998-03-12",7.8186,7.8186,7.7206,7.7206,212160.0],["1998-03-13",7.7206,7.7574,7.6471,7.7206,810900.0],["1998-03-16",7.6716,7.8431,7.6716,7.8186,618630.0],["1998-03-17",7.8186,7.8676,7.7941,7.8186,1692690.0],["1998-03-18",7.8186,7.8922,7.8186,7.8431,428400.0],["1998-03-19",7.8186,7.8554,7.7512,7.8186,370770.0],["1998-03-20",7.7451,7.7941,7.6471,7.6471,385560.0],["1998-03-23",7.6471,7.7451,7.6471,7.6471,159120.0],["1998-03-24",7.6225,7.7451,7.6225,7.6961,338130.0],["1998-03-25",7.7206,7.7206,7.6471,7.6471,140250.0],["1998-03-26",7.6961,7.6961,7.549,7.5735,736440.0],["1998-03-27",7.6225,7.6225,7.549,7.5735,251940.0],["1998-03-30",7.5735,7.7451,7.549,7.6716,486030.0],["1998-03-31",7.6471,8.2353,7.6471,8.1373,2231250.0],["1998-04-01",8.0392,8.3701,8.0392,8.2598,2238390.0],["1998-04-02",8.3088,8.6275,8.2353,8.6275,1196460.0],["1998-04-03",8.6275,8.6275,8.4069,8.4069,615570.0],["1998-04-06",8.4069,8.6275,8.4069,8.4804,1002150.0],["1998-04-07",8.4804,8.7255,8.4804,8.5784,1338240.0],["1998-04-08",8.5784,8.5784,8.4314,8.4436,893010.0],["1998-04-09",8.4804,8.5049,8.1985,8.2353,1135770.0],["1998-04-13",8.3333,8.3333,8.1373,8.1373,217770.0],["1998-04-14",8.0882,8.2353,7.8431,8.0392,756840.0],["1998-04-15",7.9412,8.1373,7.7941,8.1373,805800.0],["1998-04-16",8.0515,8.2598,8.0515,8.2353,319260.0],["1998-04-17",8.1618,8.2843,8.1618,8.2353,879240.0],["1998-04-20",8.2843,8.3578,8.1127,8.1863,949110.0],["1998-04-21",8.1863,8.1863,7.8431,7.8676,297330.0],["1998-04-22",7.8922,7.9902,7.6961,7.9289,475830.0],["1998-04-23",7.9657,7.9902,7.6225,7.6225,558960.0],["1998-04-24",7.6471,7.6716,7.5245,7.5613,758370.0],["1998-04-27",7.451,7.549,7.3284,7.402,1000620.0],["1998-04-28",7.4755,7.4755,7.2794,7.402,515100.0],["1998-04-29",7.4265,7.6961,7.402,7.6471,1566720.0],["1998-04-30",7.7696,7.7696,7.6225,7.6471,242250.0],["1998-05-01",7.6961,7.8676,7.6225,7.7941,513570.0],["1998-05-04",7.7451,7.8922,7.7451,7.8922,1611600.0],["1998-05-05",8.0147,8.0882,7.8431,7.8676,2181780.0],["1998-05-06",7.8922,7.9167,7.8431,7.8431,1662600.0],["1998-05-07",7.8431,7.8922,7.5735,7.6593,621690.0],["1998-05-08",7.6961,7.8922,7.6103,7.8676,1293360.0],["1998-05-11",7.8676,7.8676,7.7451,7.7941,1266840.0],["1998-05-12",7.7451,7.8676,7.6961,7.8676,704820.0],["1998-05-13",7.8431,7.8922,7.7941,7.8676,1122510.0],["1998-05-14",7.7941,7.9902,7.7941,7.9167,1006230.0],["1998-05-15",7.8922,8.0147,7.8431,7.9902,1123020.0],["1998-05-18",7.8431,8.1127,7.8431,8.0882,782850.0],["1998-05-19",8.0515,8.4436,8.0515,8.3824,1183200.0],["1998-05-20",8.3211,8.4314,8.2843,8.4069,1293360.0],["1998-05-21",8.2843,8.4069,8.1863,8.1924,299880.0],["1998-05-22",8.1863,8.2843,8.0882,8.0882,363120.0],["1998-05-26",8.0882,8.1127,7.8431,7.8676,246330.0],["1998-05-27",7.7451,7.7451,7.4755,7.598,591600.0],["1998-05-28",7.5123,7.6225,7.5,7.5245,1494810.0],["1998-05-29",7.549,7.6961,7.5123,7.549,728790.0],["1998-06-01",7.5,7.598,7.3529,7.3775,670140.0],["1998-06-02",7.451,7.598,7.2549,7.598,2654550.0],["1998-06-03",7.6716,7.6961,7.549,7.598,955740.0],["1998-06-04",7.6348,7.7941,7.6348,7.7941,913920.0],["1998-06-05",7.7941,7.9412,7.598,7.9412,538050.0],["1998-06-08",7.9412,8.0392,7.7941,7.8186,418200.0],["1998-06-09",7.8186,8.027,7.8186,7.9167,196860.0],["1998-06-10",7.9167,8.0392,7.8922,7.9412,80580.0],["1998-06-11",7.9167,8.0392,7.9167,7.9779,101490.0],["1998-06-12",7.9412,8.0882,7.8922,8.0882,197370.0],["1998-06-15",7.8922,8.1618,7.8676,7.8922,404940.0],["1998-06-16",7.9657,7.9657,7.7451,7.8922,441660.0],["1998-06-17",7.8676,8.0147,7.8431,8.0025,155550.0],["1998-06-18",7.8922,7.9902,7.8676,7.8922,189210.0],["1998-06-19",7.8431,7.9902,7.8431,7.9902,224400.0],["1998-06-22",7.9902,8.1373,7.9412,8.1373,233580.0],["1998-06-23",8.1373,8.4559,8.0392,8.4559,1352520.0],["1998-06-24",8.3333,8.8358,8.3333,8.799,981240.0],["1998-06-25",8.6765,8.8725,8.6275,8.652,391680.0],["1998-06-26",8.7255,9.0686,8.6275,9.0196,474300.0],["1998-06-29",9.1176,9.2402,8.7745,9.0196,1155660.0],["1998-06-30",8.8235,9.1176,8.8235,9.0441,1172490.0],["1998-07-01",9.0196,9.0686,8.7255,8.7255,574770.0],["1998-07-02",8.8235,8.8235,8.4804,8.652,2255730.0],["1998-07-06",8.5294,8.7255,8.5294,8.6397,381480.0],["1998-07-07",8.6029,8.9338,8.5539,8.8971,982770.0],["1998-07-08",8.9216,9.0686,8.799,8.8235,301410.0],["1998-07-09",8.848,8.848,8.7377,8.8235,205530.0],["1998-07-10",8.7745,9.1422,8.7745,8.9828,411570.0],["1998-07-13",9.0196,9.2157,9.0196,9.2157,276420.0],["1998-07-14",9.0441,9.2402,9.0441,9.1667,694110.0],["1998-07-15",9.1667,9.4853,9.1667,9.4363,664530.0],["1998-07-16",9.5588,9.5588,9.4363,9.5098,1012350.0],["1998-07-17",9.5588,9.7549,9.4608,9.6569,538560.0],["1998-07-20",9.6569,10.0245,9.5588,9.8529,1913520.0],["1998-07-21",9.8775,9.9265,9.6324,9.7059,619140.0],["1998-07-22",9.6324,9.7794,9.5588,9.5588,532950.0],["1998-07-23",9.6569,9.6569,9.3627,9.3995,626280.0],["1998-07-24",9.3873,9.4363,9.0196,9.1176,427890.0],["1998-07-27",9.0196,9.2157,8.652,8.9951,768060.0],["1998-07-28",8.8235,9.0931,8.799,9.0196,971040.0],["1998-07-29",9.0196,9.3137,9.0196,9.2157,1730940.0],["1998-07-30",9.2647,9.6078,9.2647,9.5343,969510.0],["1998-07-31",9.6078,9.7059,9.4363,9.4363,1534590.0],["1998-08-03",9.5343,9.5588,9.3627,9.4975,3283890.0],["1998-08-04",9.4608,9.7549,8.1863,8.6275,4593570.0],["1998-08-05",8.6275,9.0931,8.5539,8.6029,4343160.0],["1998-08-06",8.6275,8.6275,8.2598,8.5172,2405670.0],["1998-08-07",8.5294,8.8235,8.5294,8.8235,1825290.0],["1998-08-10",8.8235,8.8235,8.5784,8.6275,259590.0],["1998-08-11",8.3333,8.6029,8.2598,8.4804,279480.0],["1998-08-12",8.4804,8.8235,8.4804,8.7255,1502460.0],["1998-08-13",8.6765,8.8235,8.6275,8.75,521730.0],["1998-08-14",8.799,8.8971,8.7255,8.8235,730320.0],["1998-08-17",8.848,8.8971,8.799,8.8725,352410.0],["1998-08-18",8.8725,9.1422,8.799,9.0809,1178610.0],["1998-08-19",9.0196,9.2892,9.0196,9.1176,1541730.0],["1998-08-20",9.1176,9.2157,9.0196,9.0564,572220.0],["1998-08-21",9.1176,9.1176,8.848,9.0196,272850.0],["1998-08-24",9.0686,9.1176,8.9951,9.0686,657900.0],["1998-08-25",9.0196,9.1176,8.8235,8.8235,621690.0],["1998-08-26",8.7745,8.8235,8.4069,8.4191,364650.0],["1998-08-27",8.3088,8.4069,8.1495,8.1863,297330.0],["1998-08-28",8.2843,8.2843,7.8186,7.9902,343230.0],["1998-08-31",7.9902,7.9902,7.5,7.549,1197480.0],["1998-09-01",7.7451,8.0392,7.549,7.9902,1232160.0],["1998-09-02",7.9412,7.9412,7.6716,7.8431,489090.0],["1998-09-03",7.7451,7.7451,7.451,7.451,1655460.0],["1998-09-04",7.451,7.451,7.1446,7.3529,1835490.0],["1998-09-08",7.5,7.549,7.3529,7.4142,1280610.0],["1998-09-09",7.3529,7.5,7.3284,7.451,1069470.0],["1998-09-10",7.2549,7.5,7.2549,7.402,675240.0],["1998-09-11",7.402,7.8922,7.2794,7.6716,1130160.0],["1998-09-14",7.598,7.6225,7.0343,7.0956,1411170.0],["1998-09-15",6.9608,7.2794,6.9608,7.2059,609960.0],["1998-09-16",7.2549,7.5,7.0588,7.1078,2846310.0],["1998-09-17",6.9608,6.9608,6.7034,6.8137,1771740.0],["1998-09-18",6.9118,6.9118,6.4216,6.4828,1369860.0],["1998-09-21",6.4216,6.4706,6.0784,6.2745,3692400.0],["1998-09-22",6.3971,6.7525,6.3725,6.5196,6603480.0],["1998-09-23",6.6667,6.9118,6.5686,6.9118,2336820.0],["1998-09-24",6.9118,6.9608,6.7157,6.8627,1464210.0],["1998-09-25",6.6667,6.8627,6.6544,6.826,1822740.0],["1998-09-28",6.7402,6.9608,6.7341,6.8627,1020510.0],["1998-09-29",6.8627,6.9608,6.6667,6.6667,335580.0],["1998-09-30",6.5931,6.8382,6.5441,6.8137,1356600.0],["1998-10-01",6.6667,6.7892,6.5441,6.6176,1213800.0],["1998-10-02",6.5931,6.6912,6.5196,6.6667,1668720.0],["1998-10-05",6.5686,6.6667,6.299,6.3971,1218900.0],["1998-10-06",6.4216,6.4951,6.2745,6.2868,240210.0],["1998-10-07",6.25,6.299,6.0784,6.1765,1100070.0],["1998-10-08",6.0784,6.201,5.7843,5.9314,1309680.0],["1998-10-09",6.0294,6.0294,5.6127,5.723,1544790.0],["1998-10-12",5.8578,5.9804,5.7843,5.8824,2831010.0],["1998-10-13",5.7843,5.8824,5.7598,5.7598,1485630.0],["1998-10-14",5.8333,5.8333,5.4412,5.4902,1676880.0],["1998-10-15",5.5392,5.7598,4.8529,5.6495,7437330.0],["1998-10-16",5.6863,6.0049,5.6373,6.0049,7016580.0],["1998-10-19",5.9804,6.2745,5.9314,6.1275,2094570.0],["1998-10-20",6.2623,6.5196,6.1275,6.4461,2763180.0],["1998-10-21",6.5196,6.7157,6.3235,6.6667,610470.0],["1998-10-22",6.7402,6.7647,6.5686,6.7647,1002150.0],["1998-10-23",6.5686,7.0588,6.5686,6.9118,1103130.0],["1998-10-26",6.9853,6.9853,6.7892,6.9363,1479000.0],["1998-10-27",6.8505,7.0098,6.5931,6.6667,457470.0],["1998-10-28",6.5931,6.9608,6.5686,6.9363,610470.0],["1998-10-29",7.0588,7.402,7.0343,7.3529,1102110.0],["1998-10-30",7.1569,7.6225,7.1569,7.5858,1122000.0],["1998-11-02",7.451,7.8922,7.2917,7.4265,1483080.0],["1998-11-03",7.549,7.549,7.2549,7.3162,2183310.0],["1998-11-04",7.3775,7.4755,7.3039,7.3529,1098540.0],["1998-11-05",7.3529,7.3652,6.9118,7.1814,1741650.0],["1998-11-06",7.1569,7.3039,7.1569,7.1569,1154130.0],["1998-11-09",7.1078,7.3039,6.9608,7.0343,506940.0],["1998-11-10",7.1078,7.1078,6.9608,6.9608,195330.0],["1998-11-11",7.1569,7.2059,6.9608,7.0098,464100.0],["1998-11-12",7.1078,7.2059,7.0098,7.1691,625260.0],["1998-11-13",7.2549,7.2549,6.9118,6.9118,1157190.0],["1998-11-16",7.1078,7.1078,6.8382,6.9853,277950.0],["1998-11-17",6.8382,7.0588,6.4706,7.0098,4883250.0],["1998-11-18",6.9608,7.3039,6.9608,7.2794,2600490.0],["1998-11-19",7.1569,7.549,7.1569,7.4265,3220140.0],["1998-11-20",7.402,7.549,7.402,7.4755,6375000.0],["1998-11-23",7.451,7.5245,7.2304,7.2549,2137920.0],["1998-11-24",7.2059,7.3529,7.1569,7.1814,1816110.0],["1998-11-25",7.2794,7.3039,7.1569,7.1569,526320.0],["1998-11-27",7.1569,7.3039,7.0098,7.0098,144330.0],["1998-11-30",7.1569,7.1569,6.9608,6.9608,856290.0],["1998-12-01",6.9608,7.1078,6.9608,7.0343,1910970.0],["1998-12-02",7.0098,7.0833,6.9608,7.0588,1374450.0],["1998-12-03",7.1078,7.1569,7.0466,7.0466,768570.0],["1998-12-04",7.0098,7.1078,6.8627,7.0098,1851810.0],["1998-12-07",6.9608,7.2059,6.9608,7.1324,1067940.0],["1998-12-08",7.0833,7.1814,7.0098,7.0343,2777460.0],["1998-12-09",7.1569,7.1569,7.0098,7.0466,2010420.0],["1998-12-10",7.0343,7.1569,7.0343,7.0588,1370880.0],["1998-12-11",7.0588,7.1569,7.0343,7.1569,264690.0],["1998-12-14",7.1569,7.3529,7.0588,7.2304,905250.0],["1998-12-15",7.3039,7.451,7.2059,7.451,1675350.0],["1998-12-16",7.451,7.598,7.4265,7.4387,1540710.0],["1998-12-17",7.4387,7.598,7.4387,7.549,1060800.0],["1998-12-18",7.4632,7.6471,7.451,7.598,2348040.0],["1998-12-21",7.6471,7.8186,7.5735,7.8186,964410.0],["1998-12-22",7.6961,7.8431,7.6716,7.6716,738480.0],["1998-12-23",7.6716,7.8431,7.6716,7.7696,1326000.0],["1998-12-24",7.8431,7.9167,7.7451,7.8676,485010.0],["1998-12-28",7.7941,8.0392,7.7941,7.9657,1999200.0],["1998-12-29",8.027,8.8725,7.9902,8.799,2824380.0],["1998-12-30",8.848,8.9216,8.6275,8.799,1985940.0],["1998-12-31",8.8235,8.8235,8.6275,8.7745,2264400.0],["1999-01-04",8.652,8.9706,8.652,8.799,1425960.0],["1999-01-05",8.6765,8.799,8.4804,8.4804,4640490.0],["1999-01-06",8.4804,8.9828,8.4314,8.9583,2739720.0],["1999-01-07",8.8725,8.9951,8.7745,8.8235,721650.0],["1999-01-08",8.799,9.1176,8.7868,9.1176,765000.0],["1999-01-11",9.0196,9.1912,9.0196,9.0809,1422390.0],["1999-01-12",9.0074,9.0074,8.1495,8.4314,4786350.0],["1999-01-13",8.1373,8.6275,8.1127,8.6275,1415250.0],["1999-01-14",8.6275,8.6275,7.8922,7.9657,2425050.0],["1999-01-15",7.9657,8.2843,7.8922,8.2598,3793380.0],["1999-01-19",8.2843,8.3824,8.1373,8.1863,979200.0],["1999-01-20",8.1373,8.2598,8.1373,8.2353,2456670.0],["1999-01-21",8.2353,8.2598,8.1985,8.2475,1207170.0],["1999-01-22",8.1618,8.2108,7.8431,8.0882,1251030.0],["1999-01-25",7.9412,8.0882,7.8676,8.0882,1386180.0],["1999-01-26",8.1373,8.5294,8.0515,8.4314,1759500.0],["1999-01-27",8.4436,8.4559,8.1127,8.1127,703800.0],["1999-01-28",8.3824,8.3824,8.0882,8.1495,774690.0],["1999-01-29",8.1127,8.3824,8.1127,8.2475,1126590.0],["1999-02-01",8.6765,8.6765,8.1618,8.2108,728280.0],["1999-02-02",8.1618,8.3333,8.0637,8.2598,1353540.0],["1999-02-03",8.1863,8.2353,8.0637,8.2353,964920.0],["1999-02-04",8.2353,8.2353,8.0882,8.1127,1130670.0],["1999-02-05",7.5123,7.5123,6.7647,7.0343,10436640.0],["1999-02-08",6.9975,7.2059,6.8873,6.9363,5278500.0],["1999-02-09",7.0588,7.1569,6.9363,7.0588,1815090.0],["1999-02-10",6.9853,7.0833,6.6422,6.7402,2040000.0],["1999-02-11",6.7402,6.7402,6.4461,6.5686,3115590.0],["1999-02-12",6.4461,6.7034,6.4461,6.5931,4933230.0],["1999-02-16",6.6422,6.6667,6.5196,6.5319,3709230.0],["1999-02-17",6.4706,6.4951,6.348,6.348,5866020.0],["1999-02-18",6.3725,6.3725,5.9314,5.9436,6722310.0],["1999-02-19",5.9436,6.0784,4.7059,4.8775,11188890.0],["1999-02-22",5.3922,5.7108,5.2206,5.6618,7399080.0],["1999-02-23",5.6373,5.8333,5.2941,5.4412,4163640.0],["1999-02-24",5.4412,5.5147,5.3431,5.3922,1719720.0],["1999-02-25",5.5147,5.5147,5.0,5.1225,2878440.0],["1999-02-26",5.1961,5.2696,4.9877,5.0245,1493790.0],["1999-03-01",5.1471,5.1471,5.0613,5.1471,2977890.0],["1999-03-02",5.1961,5.5637,5.1961,5.4902,6636630.0],["1999-03-03",5.5882,5.9436,5.5392,5.6863,5789010.0],["1999-03-04",5.7353,5.7353,5.4902,5.5147,2920260.0],["1999-03-05",5.4657,5.5637,5.2451,5.2941,1693200.0],["1999-03-08",5.2451,5.6127,5.2451,5.5637,2566320.0],["1999-03-09",5.6127,5.6127,5.5147,5.576,2132820.0],["1999-03-10",5.5515,5.6373,5.2206,5.2451,4589490.0],["1999-03-11",5.2941,5.3431,5.1471,5.1716,801210.0],["1999-03-12",5.1471,5.2206,5.0,5.0613,2507160.0],["1999-03-15",5.1225,5.1225,4.9755,5.0858,3214530.0],["1999-03-16",5.1225,5.1471,5.0735,5.1471,1842120.0],["1999-03-17",5.1348,5.2206,5.1348,5.1471,2182290.0],["1999-03-18",5.1716,5.2941,5.1225,5.2574,1749300.0],["1999-03-19",5.2206,5.3186,5.2206,5.2941,2646390.0],["1999-03-22",5.2696,5.3922,5.2696,5.3431,2502060.0],["1999-03-23",5.3676,5.3922,5.2574,5.2574,1004700.0],["1999-03-24",5.2941,5.2941,5.049,5.1716,986340.0],["1999-03-25",5.0735,5.1961,4.9326,5.0,2334270.0],["1999-03-26",5.0123,5.0735,4.8775,4.9142,4121310.0],["1999-03-29",4.902,5.0613,4.902,5.0,1954830.0],["1999-03-30",5.0,5.0,4.8775,4.9387,1711560.0],["1999-03-31",4.9755,5.0245,4.8284,4.951,5207610.0],["1999-04-01",4.902,5.0245,4.7549,4.7672,1396380.0],["1999-04-05",4.8529,4.902,4.8039,4.8284,1166880.0],["1999-04-06",4.8652,4.8652,4.2157,4.2157,5307570.0],["1999-04-07",4.3382,4.4118,3.8358,3.9461,7827990.0],["1999-04-08",4.0196,4.1667,3.9706,4.0809,3629160.0],["1999-04-09",4.1176,4.2402,4.0686,4.2034,3257880.0],["1999-04-12",4.2892,4.3137,4.0686,4.1176,4142730.0],["1999-04-13",4.2402,4.2402,3.9828,4.0074,2915160.0],["1999-04-14",4.0441,4.2157,3.989,4.1422,3296130.0],["1999-04-15",4.2157,5.049,4.1176,4.8529,2697900.0],["1999-04-16",4.8039,4.951,4.5833,4.7672,1329060.0],["1999-04-19",4.7549,4.8897,4.7549,4.761,1027140.0],["1999-04-20",4.7304,4.902,4.7304,4.8039,557430.0],["1999-04-21",4.902,4.902,4.7549,4.8652,282540.0],["1999-04-22",4.902,4.902,4.2647,4.4363,2098140.0],["1999-04-23",4.4608,4.5098,4.2157,4.4608,1029690.0],["1999-04-26",4.5343,4.7059,4.4608,4.6814,1898730.0],["1999-04-27",4.6078,5.2696,4.6078,5.1225,1348440.0],["1999-04-28",5.2451,5.2941,4.951,5.1103,1083240.0],["1999-04-29",5.1716,5.3676,5.0245,5.0735,901680.0],["1999-04-30",5.1593,5.2206,5.049,5.1348,1946160.0],["1999-05-03",5.1471,5.1471,4.8897,4.951,980220.0],["1999-05-04",5.2819,5.7598,5.1348,5.6495,5377950.0],["1999-05-05",5.6373,5.6495,5.3186,5.4044,5952210.0],["1999-05-06",5.4412,5.4412,5.098,5.1471,2225130.0],["1999-05-07",5.1961,5.2941,5.1225,5.2206,1051620.0],["1999-05-10",5.1471,5.2941,5.049,5.098,871080.0],["1999-05-11",5.098,5.2941,5.049,5.2696,4993920.0],["1999-05-12",5.2941,5.9314,5.2206,5.9314,3449130.0],["1999-05-13",5.9314,6.4216,5.9314,6.3235,6020550.0],["1999-05-14",6.2745,6.3235,6.0539,6.1152,4686390.0],["1999-05-17",6.1152,6.1765,5.9559,6.1397,3554190.0],["1999-05-18",6.1765,6.25,6.0784,6.1765,1932390.0],["1999-05-19",6.1275,6.3235,6.0784,6.3235,1020510.0],["1999-05-20",6.348,6.6176,6.2132,6.5196,2437800.0],["1999-05-21",6.6176,6.6667,6.1397,6.1642,2399550.0],["1999-05-24",6.1642,6.2745,6.1642,6.2132,3430260.0],["1999-05-25",6.2255,6.2255,5.8824,6.0294,1597830.0],["1999-05-26",6.0784,6.0784,5.9314,5.9436,266220.0],["1999-05-27",5.9926,5.9926,5.8088,5.8088,1385670.0],["1999-05-28",5.7843,5.9559,5.7843,5.9191,983790.0],["1999-06-01",5.8824,5.9681,5.8333,5.8824,623730.0],["1999-06-02",5.9069,5.9559,5.8456,5.8701,2264400.0],["1999-06-03",5.8824,5.9069,5.7843,5.8333,868020.0],["1999-06-04",5.7843,5.9314,5.4412,5.7353,3143130.0],["1999-06-07",5.6863,5.9314,5.6863,5.9314,719100.0],["1999-06-08",5.9314,5.9314,5.7843,5.8333,724200.0],["1999-06-09",5.8701,6.1029,5.8088,5.8824,1025100.0],["1999-06-10",5.8088,5.9069,5.7353,5.8578,733890.0],["1999-06-11",5.8762,5.9559,5.8578,5.9191,140250.0],["1999-06-14",5.9191,5.9559,5.8578,5.8701,674220.0],["1999-06-15",5.9314,5.9681,5.8701,5.8701,422280.0],["1999-06-16",5.9314,6.0294,5.8824,5.9314,661470.0],["1999-06-17",5.9559,5.9804,5.8701,5.8701,343740.0],["1999-06-18",5.9375,6.2255,5.9314,6.2255,551310.0],["1999-06-21",6.1765,6.3725,6.1765,6.3725,1302030.0],["1999-06-22",6.3725,6.8627,6.348,6.4461,1528470.0],["1999-06-23",6.4951,6.4951,6.25,6.2623,264180.0],["1999-06-24",6.3725,6.4461,6.0784,6.1029,922590.0],["1999-06-25",6.0784,6.0784,5.9069,5.9804,647700.0],["1999-06-28",6.0049,6.1642,5.9069,6.152,1129650.0],["1999-06-29",6.201,6.2745,6.1275,6.1765,722670.0],["1999-06-30",6.2745,6.299,6.1275,6.2132,2099670.0],["1999-07-01",6.2745,6.2745,6.1275,6.201,1369860.0],["1999-07-02",6.201,6.2745,6.1275,6.201,1058250.0],["1999-07-06",6.201,6.201,5.9804,6.0172,2965650.0],["1999-07-07",6.0539,6.0539,5.8824,5.9069,792540.0],["1999-07-08",5.9314,6.0294,5.8824,5.9436,884340.0],["1999-07-09",5.9559,5.9559,5.7353,5.7721,471240.0],["1999-07-12",5.8088,5.9436,5.7721,5.8824,950130.0],["1999-07-13",5.8578,5.9314,5.7353,5.8824,1183200.0],["1999-07-14",5.8333,5.8578,5.6618,5.7353,1849260.0],["1999-07-15",5.7353,5.7475,5.4902,5.6127,1750320.0],["1999-07-16",5.6618,5.7475,5.4902,5.4902,3123240.0],["1999-07-19",5.5086,5.527,5.1225,5.2328,5199960.0],["1999-07-20",5.2451,5.2451,4.7794,4.9326,6049110.0],["1999-07-21",4.9755,5.0735,4.9632,5.0,5370300.0],["1999-07-22",4.9877,5.7108,4.9142,5.1593,3653130.0],["1999-07-23",5.1716,5.3186,4.9755,4.9755,4103460.0],["1999-07-26",5.0123,5.0245,4.8039,4.8162,3534300.0],["1999-07-27",4.902,4.902,4.4608,4.473,10140330.0],["1999-07-28",4.5343,4.5343,3.9951,4.3873,9588510.0],["1999-07-29",4.3137,4.5588,4.2157,4.5098,6852360.0],["1999-07-30",4.5343,4.5343,4.2892,4.3137,4072860.0],["1999-08-02",4.3505,4.3873,4.0686,4.0931,4145280.0],["1999-08-03",3.3578,3.3578,2.9167,3.0392,47935410.0],["1999-08-04",3.0882,3.0882,2.9534,2.9902,9373290.0],["1999-08-05",3.0637,3.0882,3.0147,3.0882,5665080.0],["1999-08-06",3.1127,3.125,2.9902,3.027,5017380.0],["1999-08-09",3.0882,3.1373,3.0637,3.125,3171690.0],["1999-08-10",3.1863,3.1863,3.027,3.0637,3040620.0],["1999-08-11",3.0882,3.1373,2.9412,2.9779,2445450.0],["1999-08-12",3.0086,3.0147,2.8186,2.8186,5081640.0],["1999-08-13",2.9167,2.9167,2.598,2.6838,5354490.0],["1999-08-16",2.7574,2.7574,2.6716,2.6838,5053590.0],["1999-08-17",2.7083,2.7696,2.6838,2.7574,6384690.0],["1999-08-18",2.7696,2.7941,2.6961,2.7451,4862340.0],["1999-08-19",2.7635,2.9167,2.7451,2.8309,5588580.0],["1999-08-20",2.8431,3.2108,2.8309,2.9902,5200470.0],["1999-08-23",3.1495,3.2108,3.0515,3.0637,10579440.0],["1999-08-24",3.174,3.6029,3.1373,3.5662,9068820.0],["1999-08-25",3.7745,3.799,3.5049,3.5417,7805550.0],["1999-08-26",3.5662,3.5662,3.4191,3.4804,2253180.0],["1999-08-27",3.56,3.5784,3.4069,3.4559,1655460.0],["1999-08-30",3.5539,3.5539,3.3333,3.4069,1463190.0],["1999-08-31",3.4069,3.4314,3.2353,3.3456,1285200.0],["1999-09-01",3.3824,3.4559,3.3578,3.4314,1547850.0],["1999-09-02",3.3946,3.4559,3.3333,3.4314,1287240.0],["1999-09-03",3.4804,3.5784,3.4804,3.5172,3579180.0],["1999-09-07",3.5049,3.5049,3.3211,3.3946,2499510.0],["1999-09-08",3.3946,3.3946,3.2475,3.3333,779280.0],["1999-09-09",3.3578,3.3824,3.2598,3.2966,1128630.0],["1999-09-10",3.3578,3.3578,3.1863,3.1863,1573350.0],["1999-09-13",3.2353,3.2475,3.1618,3.223,2759610.0],["1999-09-14",3.2353,3.2353,3.076,3.0882,1876800.0],["1999-09-15",3.1373,3.1618,3.076,3.1127,861900.0],["1999-09-16",3.076,3.0882,3.0147,3.0147,1917090.0],["1999-09-17",3.0515,3.1127,3.0025,3.1005,2718300.0],["1999-09-20",3.1127,3.1373,3.0637,3.076,2641290.0],["1999-09-21",3.1373,3.1373,3.0515,3.076,774690.0],["1999-09-22",3.1127,3.1127,2.9412,3.0392,1113840.0],["1999-09-23",3.0882,3.0882,2.8676,2.8799,2616810.0],["1999-09-24",2.9167,2.9167,2.7696,2.8431,1933410.0],["1999-09-27",2.8676,2.9167,2.8554,2.8922,1163820.0],["1999-09-28",2.8676,2.9412,2.8064,2.8309,2446470.0],["1999-09-29",2.8554,2.8554,2.7451,2.7574,2093040.0],["1999-09-30",2.7941,2.8309,2.7696,2.7941,1751850.0],["1999-10-01",2.8186,2.8186,2.7451,2.7696,1681470.0],["1999-10-04",2.7941,2.8186,2.7206,2.7512,1364250.0],["1999-10-05",2.7941,2.8064,2.7206,2.7451,849150.0],["1999-10-06",2.7819,2.8431,2.7328,2.8431,1795710.0],["1999-10-07",2.8309,3.0147,2.8186,2.9473,2995230.0],["1999-10-08",2.9657,2.9657,2.9289,2.9412,975630.0],["1999-10-11",2.9534,2.9657,2.8676,2.8922,3795930.0],["1999-10-12",2.8922,2.9167,2.8186,2.8186,775200.0],["1999-10-13",2.7941,2.8309,2.7451,2.7819,1129140.0],["1999-10-14",2.8186,2.8186,2.6961,2.7328,1218900.0],["1999-10-15",2.7451,2.7574,2.6471,2.7451,1068450.0],["1999-10-18",2.8064,2.8064,2.6961,2.7574,1051620.0],["1999-10-19",2.7696,2.8064,2.7512,2.7819,928710.0],["1999-10-20",2.8186,2.8554,2.7574,2.8554,1925250.0],["1999-10-21",2.8554,2.8554,2.6471,2.6961,2317950.0],["1999-10-22",2.2549,2.2549,2.0343,2.1324,28466160.0],["1999-10-25",2.1569,2.2917,2.1446,2.2549,7583190.0],["1999-10-26",2.3162,2.3284,2.1446,2.1446,6518820.0],["1999-10-27",2.2304,2.2304,2.1446,2.1814,1813050.0],["1999-10-28",2.1814,2.2794,2.1814,2.2426,3178320.0],["1999-10-29",2.3284,2.6471,2.3039,2.549,3394050.0],["1999-11-01",2.598,2.6103,2.4265,2.4265,4049400.0],["1999-11-02",2.4755,2.4755,2.3775,2.3897,1944120.0],["1999-11-03",2.3897,2.6593,2.3775,2.6225,2876400.0],["1999-11-04",2.6654,2.7941,2.6471,2.7451,3686790.0],["1999-11-05",2.7574,2.8431,2.7083,2.7451,2250120.0],["1999-11-08",2.7574,2.8309,2.549,2.549,1731960.0],["1999-11-09",2.5613,2.6716,2.5245,2.6716,2185860.0],["1999-11-10",2.6225,2.6716,2.549,2.5613,1401990.0],["1999-11-11",2.549,2.5735,2.451,2.4877,848640.0],["1999-11-12",2.4877,2.598,2.4877,2.5214,842010.0],["1999-11-15",2.5123,2.598,2.4755,2.5613,1416780.0],["1999-11-16",2.5735,2.7574,2.5613,2.7574,2501040.0],["1999-11-17",2.7451,2.8799,2.7328,2.8554,2414340.0],["1999-11-18",2.8983,2.9412,2.6471,2.7083,1352520.0],["1999-11-19",2.7451,2.7941,2.6961,2.7574,742560.0],["1999-11-22",2.7941,2.7941,2.6471,2.7083,816000.0],["1999-11-23",2.6716,2.6961,2.4755,2.5858,1830900.0],["1999-11-24",2.549,2.7206,2.549,2.598,473280.0],["1999-11-26",2.6716,2.7328,2.6225,2.6593,152490.0],["1999-11-29",2.7451,2.7451,2.4877,2.5858,1777860.0],["1999-11-30",2.549,2.5858,2.5,2.5123,1003680.0],["1999-12-01",2.5123,2.598,2.4755,2.5123,1458090.0],["1999-12-02",2.5245,2.549,2.4632,2.5,868020.0],["1999-12-03",2.4755,2.5123,2.4632,2.4877,1159230.0],["1999-12-06",2.4877,2.5245,2.4265,2.4387,1277040.0],["1999-12-07",2.4387,2.4632,2.3529,2.3775,1008780.0],["1999-12-08",2.3775,2.4387,2.3284,2.3284,1482570.0],["1999-12-09",2.3407,2.3897,2.2794,2.3652,1964520.0],["1999-12-10",2.3529,2.3775,2.2672,2.3284,1794180.0],["1999-12-13",2.3529,2.3591,2.2794,2.3284,1540200.0],["1999-12-14",2.3284,2.3407,2.2794,2.2917,1432080.0],["1999-12-15",2.2794,2.3407,2.2794,2.3162,1169430.0],["1999-12-16",2.31,2.3284,2.2794,2.2794,829770.0],["1999-12-17",2.2794,2.3039,2.1569,2.1569,2048160.0],["1999-12-20",2.1998,2.2365,2.1569,2.1691,5529930.0],["1999-12-21",2.1691,2.2059,2.1201,2.1324,1981350.0],["1999-12-22",2.1201,2.1691,2.1078,2.1569,4705770.0],["1999-12-23",2.1446,2.1569,2.1078,2.1201,4149360.0],["1999-12-27",2.1201,2.402,2.1078,2.3529,5321340.0],["1999-12-28",2.3775,2.5735,2.3529,2.5613,2928930.0],["1999-12-29",2.598,2.6716,2.5245,2.6471,1945650.0],["1999-12-30",2.69,2.7328,2.5,2.549,1831410.0],["1999-12-31",2.5368,2.7328,2.5245,2.6103,789480.0],["2000-01-03",2.7328,2.7328,2.4265,2.4755,2159340.0],["2000-01-04",2.4632,2.4632,2.3529,2.3529,928200.0],["2000-01-05",2.4632,2.5245,2.4142,2.5,2998800.0],["2000-01-06",2.5,2.549,2.451,2.4877,1082220.0],["2000-01-07",2.4755,2.598,2.451,2.5735,4083570.0],["2000-01-10",2.598,2.7941,2.5735,2.7328,2310810.0],["2000-01-11",2.7451,2.7451,2.6225,2.6716,1488180.0],["2000-01-12",2.6471,2.7451,2.6225,2.7451,3887220.0],["2000-01-13",2.7574,3.174,2.7451,3.125,4864890.0],["2000-01-14",3.1495,3.1863,2.9657,3.0147,1209210.0],["2000-01-18",3.0147,3.1373,3.0147,3.0515,1677390.0],["2000-01-19",3.0637,3.0637,2.7696,2.8186,1005210.0],["2000-01-20",2.8676,2.9412,2.6225,2.9167,1096500.0],["2000-01-21",2.8799,2.9412,2.8186,2.8554,786420.0],["2000-01-24",2.9167,2.9657,2.7696,2.9412,843540.0],["2000-01-25",2.8738,2.9534,2.6471,2.7574,1060290.0],["2000-01-26",2.6961,2.7819,2.6471,2.6471,327930.0],["2000-01-27",2.6471,2.6716,2.5245,2.6471,1017960.0],["2000-01-28",2.6471,2.7819,2.5735,2.5735,1465230.0],["2000-01-31",2.5735,2.6716,2.5735,2.5858,529380.0],["2000-02-01",2.6348,2.6716,2.598,2.6225,878730.0],["2000-02-02",2.6103,2.6838,2.6103,2.6225,335580.0],["2000-02-03",2.6287,2.6348,2.5245,2.598,1194420.0],["2000-02-04",2.5858,2.6225,2.5735,2.6103,792540.0],["2000-02-07",2.598,2.6225,2.549,2.6103,685440.0],["2000-02-08",2.6103,2.6348,2.5858,2.6103,870060.0],["2000-02-09",2.598,2.6593,2.549,2.549,1058760.0],["2000-02-10",2.6348,2.6471,2.549,2.6471,704820.0],["2000-02-11",2.6225,2.6348,2.451,2.451,3347130.0],["2000-02-14",2.5735,2.7451,2.5245,2.6961,1334160.0],["2000-02-15",2.6961,2.7451,2.6471,2.6716,1664640.0],["2000-02-16",2.6961,2.7206,2.4755,2.5613,1599360.0],["2000-02-17",2.5429,2.6716,2.5,2.6225,2088960.0],["2000-02-18",2.6287,2.6348,2.5245,2.549,985320.0],["2000-02-22",2.7696,2.8431,2.5735,2.6471,3742890.0],["2000-02-23",2.7574,2.8922,2.6471,2.8676,3488400.0],["2000-02-24",2.8922,2.9657,2.8431,2.9289,2262870.0],["2000-02-25",2.9167,2.9657,2.8922,2.9289,1056720.0],["2000-02-28",2.9779,3.3333,2.9167,3.2598,2637210.0],["2000-02-29",3.3824,3.6765,3.3578,3.6765,3760740.0],["2000-03-01",3.5539,3.6887,3.1373,3.5662,3394050.0],["2000-03-02",3.4436,3.4559,3.0025,3.076,2784090.0],["2000-03-03",3.0882,3.1373,2.9902,3.0392,1197480.0],["2000-03-06",3.0392,3.1127,2.9902,3.0637,894030.0],["2000-03-07",3.0392,3.2567,3.0147,3.0515,1523880.0],["2000-03-08",3.0392,3.0882,2.9534,3.0637,1889040.0],["2000-03-09",3.0392,3.2353,2.9657,3.2353,1486140.0],["2000-03-10",3.2108,3.3333,3.1495,3.1863,926160.0],["2000-03-13",3.2475,3.2598,2.9289,3.0515,888420.0],["2000-03-14",3.1066,3.1127,2.9902,3.0882,813960.0],["2000-03-15",3.0882,3.1127,2.9534,3.027,593640.0],["2000-03-16",2.9902,3.1127,2.9657,3.0515,616590.0],["2000-03-17",3.0147,3.1863,3.0147,3.1618,2257770.0],["2000-03-20",3.1373,3.1985,2.9412,2.9412,794580.0],["2000-03-21",3.0147,3.1373,2.9412,3.076,445740.0],["2000-03-22",3.1127,3.1618,3.0392,3.1403,819060.0],["2000-03-23",3.1618,3.5784,3.0882,3.4559,2958510.0],["2000-03-24",3.4681,3.5784,3.1863,3.3578,1306620.0],["2000-03-27",3.4559,3.5294,3.4314,3.5049,676260.0],["2000-03-28",3.5294,3.5417,3.2843,3.3211,521730.0],["2000-03-29",3.3701,3.5049,3.2108,3.2108,431460.0],["2000-03-30",3.2353,3.3456,2.8431,3.0882,1739100.0],["2000-03-31",3.1495,3.2843,3.076,3.174,1025610.0],["2000-04-03",3.1403,3.2108,3.0392,3.0392,375360.0],["2000-04-04",3.0637,3.2108,2.8431,3.1373,1585590.0],["2000-04-05",3.0882,3.2353,3.0392,3.125,398310.0],["2000-04-06",3.1127,3.2475,3.0882,3.2108,465630.0],["2000-04-07",3.2108,3.2353,3.0392,3.1618,355470.0],["2000-04-10",3.1495,3.1985,3.0147,3.0637,553860.0],["2000-04-11",3.0637,3.1495,2.9167,3.0147,361080.0],["2000-04-12",3.0637,3.0637,2.9167,2.9412,283050.0],["2000-04-13",3.0392,3.1373,3.0147,3.1373,570690.0],["2000-04-14",2.9412,3.0147,2.8799,2.9167,541110.0],["2000-04-17",2.9412,2.9902,2.5735,2.6961,2908530.0],["2000-04-18",2.7328,3.0147,2.6716,2.9718,2584170.0],["2000-04-19",3.0147,3.0637,2.7206,2.7328,614550.0],["2000-04-20",2.8186,2.9167,2.7574,2.8186,387090.0],["2000-04-24",2.7696,2.8431,2.7451,2.7696,460530.0],["2000-04-25",2.8186,2.8554,2.7451,2.8431,682890.0],["2000-04-26",2.8431,2.8922,2.8064,2.8186,813960.0],["2000-04-27",2.7696,2.8431,2.6961,2.7451,687990.0],["2000-04-28",2.7574,2.8186,2.6961,2.742,1113840.0],["2000-05-01",2.7328,2.9412,2.6961,2.9412,865980.0],["2000-05-02",2.9167,3.0882,2.8676,2.9289,655350.0],["2000-05-03",2.9412,3.0025,2.8064,2.9167,1726350.0],["2000-05-04",2.9289,3.0637,2.8431,3.0637,349350.0],["2000-05-05",2.9902,3.1127,2.9657,3.0147,542640.0],["2000-05-08",3.027,3.3701,3.0025,3.2108,1556520.0],["2000-05-09",3.2353,3.4804,3.223,3.3333,674220.0],["2000-05-10",3.1863,3.2353,3.125,3.1495,672690.0],["2000-05-11",3.174,3.174,3.076,3.1618,604860.0],["2000-05-12",3.1373,3.2108,3.0637,3.1127,584460.0],["2000-05-15",3.0944,3.3701,3.0637,3.2721,301920.0],["2000-05-16",3.2721,3.3824,3.2353,3.3456,557430.0],["2000-05-17",3.2966,3.3578,3.223,3.3333,545700.0],["2000-05-18",3.2843,3.3824,3.2353,3.3333,384540.0],["2000-05-19",3.3456,3.3701,3.2353,3.2843,550290.0],["2000-05-22",3.3088,3.3824,3.2108,3.3578,557940.0],["2000-05-23",3.3088,3.3578,3.2475,3.2598,865470.0],["2000-05-24",3.2966,3.3333,3.174,3.2843,909330.0],["2000-05-25",3.2353,3.3333,3.2353,3.2843,895050.0],["2000-05-26",3.3088,3.3088,3.1158,3.2843,566610.0],["2000-05-30",3.3088,3.4069,3.1863,3.3824,4759320.0],["2000-05-31",3.3456,3.5294,3.2598,3.4559,2559180.0],["2000-06-01",3.4804,3.5539,3.4804,3.5417,3297660.0],["2000-06-02",3.5478,3.6275,3.5478,3.5784,1122510.0],["2000-06-05",3.4681,3.5539,3.4559,3.4926,851700.0],["2000-06-06",3.4804,3.5417,3.4804,3.5172,599760.0],["2000-06-07",3.5294,3.5417,3.5049,3.5172,752250.0],["2000-06-08",3.511,3.5294,3.4559,3.5294,351390.0],["2000-06-09",3.5294,3.5539,3.4804,3.5294,730320.0],["2000-06-12",3.5294,3.5784,3.4804,3.5172,794580.0],["2000-06-13",3.4926,3.5202,3.4559,3.5049,863430.0],["2000-06-14",3.5049,3.5417,3.4681,3.5294,519690.0],["2000-06-15",3.5294,3.6152,3.5049,3.5907,1450950.0],["2000-06-16",3.5417,3.5907,3.4804,3.4804,1314270.0],["2000-06-19",3.4804,3.5539,3.3333,3.4436,455430.0],["2000-06-20",3.4559,3.4559,3.3333,3.3701,302430.0],["2000-06-21",3.3578,3.4314,3.3578,3.3701,404430.0],["2000-06-22",3.4926,3.4926,3.4191,3.4314,683910.0],["2000-06-23",3.4314,3.4804,3.2843,3.3088,388110.0],["2000-06-26",3.3088,3.3211,3.2843,3.2966,220320.0],["2000-06-27",3.2843,3.3211,3.2353,3.2353,914430.0],["2000-06-28",3.2353,3.3333,3.2108,3.2966,634440.0],["2000-06-29",3.2843,3.3824,3.2598,3.3824,762960.0],["2000-06-30",3.3578,3.4804,3.3088,3.3824,558960.0],["2000-07-03",3.3824,3.4681,3.3701,3.4314,499800.0],["2000-07-05",3.4436,3.4804,3.3088,3.3211,475830.0],["2000-07-06",3.3578,3.4069,3.3211,3.3456,531930.0],["2000-07-07",3.3211,3.3456,3.3088,3.3211,270810.0],["2000-07-10",3.3456,3.3456,3.223,3.2353,307020.0],["2000-07-11",3.2108,3.2353,2.9902,3.0637,1253070.0],["2000-07-12",3.0147,3.027,2.8922,2.9412,989910.0],["2000-07-13",2.9289,2.9412,2.8554,2.9289,592110.0],["2000-07-14",2.9412,2.9902,2.9167,2.9534,1820700.0],["2000-07-17",2.9412,2.9657,2.8676,2.8676,296820.0],["2000-07-18",2.9289,2.9412,2.7941,2.8064,694110.0],["2000-07-19",2.7941,2.8431,2.7696,2.8309,420750.0],["2000-07-20",2.8676,2.9167,2.7451,2.8431,619650.0],["2000-07-21",2.8064,2.8891,2.7696,2.7696,413100.0],["2000-07-24",2.8186,2.8309,2.6716,2.7206,467670.0],["2000-07-25",2.7451,2.7451,2.6103,2.6716,336600.0],["2000-07-26",2.6716,2.8431,2.6593,2.7696,1271940.0],["2000-07-27",2.7696,2.7696,2.7083,2.7083,438600.0],["2000-07-28",2.6961,2.7696,2.6961,2.6961,221850.0],["2000-07-31",2.7574,2.7574,2.6716,2.7574,588030.0],["2000-08-01",2.7941,3.3333,2.7941,3.2843,2988090.0],["2000-08-02",3.2598,3.6642,3.1005,3.6397,9543630.0],["2000-08-03",3.4804,4.0441,3.4559,3.7255,6518820.0],["2000-08-04",3.701,3.7132,3.5049,3.5784,628830.0],["2000-08-07",3.5417,3.6121,3.5049,3.6121,889440.0],["2000-08-08",3.5294,3.6029,3.5172,3.5294,1029690.0],["2000-08-09",3.5723,3.6029,3.5172,3.5784,583440.0],["2000-08-10",3.5662,3.5784,3.5294,3.5294,435540.0],["2000-08-11",3.5417,3.5539,3.5049,3.5417,896070.0],["2000-08-14",3.5049,3.5539,3.5049,3.5294,112710.0],["2000-08-15",3.5172,3.5294,3.5049,3.5172,501840.0],["2000-08-16",3.5294,3.5662,3.4804,3.5294,414120.0],["2000-08-17",3.5294,3.5294,3.4559,3.5049,1003680.0],["2000-08-18",3.5049,3.5539,3.4926,3.5539,422280.0],["2000-08-21",3.5539,3.5907,3.5172,3.5662,426360.0],["2000-08-22",3.5539,3.5907,3.5049,3.5539,366690.0],["2000-08-23",3.5662,3.5662,3.5049,3.5172,396780.0],["2000-08-24",3.5294,3.5417,3.5172,3.5294,820590.0],["2000-08-25",3.5172,3.5784,3.5049,3.5294,630870.0],["2000-08-28",3.5294,3.5417,3.4559,3.4804,614040.0],["2000-08-29",3.5294,3.5294,3.4314,3.5049,293760.0],["2000-08-30",3.4804,3.6275,3.4314,3.6029,975630.0],["2000-08-31",3.6275,3.6275,3.5784,3.6029,543660.0],["2000-09-01",3.6152,3.6642,3.5539,3.652,1008780.0],["2000-09-05",3.5784,3.6275,3.5294,3.6029,490620.0],["2000-09-06",3.6029,3.6029,3.5172,3.5539,376380.0],["2000-09-07",3.5784,3.6029,3.5172,3.5172,606390.0],["2000-09-08",3.56,3.6029,3.5294,3.5294,477360.0],["2000-09-11",3.5784,3.6642,3.5417,3.6152,505920.0],["2000-09-12",3.6275,3.6397,3.5294,3.5539,724710.0],["2000-09-13",3.5417,3.5784,3.4804,3.5294,358020.0],["2000-09-14",3.5049,3.5784,3.5049,3.5784,405450.0],["2000-09-15",3.6029,3.6275,3.5539,3.6029,1077630.0],["2000-09-18",3.6029,3.6152,3.5539,3.5907,708390.0],["2000-09-19",3.5662,3.6642,3.5539,3.652,876690.0],["2000-09-20",3.6152,3.652,3.6152,3.6275,280500.0],["2000-09-21",3.6397,3.701,3.5784,3.6397,1195440.0],["2000-09-22",3.6275,3.652,3.6152,3.6397,359550.0],["2000-09-25",3.6458,3.7745,3.6458,3.6887,582930.0],["2000-09-26",3.7132,3.7255,3.6887,3.701,971040.0],["2000-09-27",3.6887,3.8971,3.6887,3.8235,715530.0],["2000-09-28",3.8235,3.9216,3.8235,3.8971,849150.0],["2000-09-29",3.9093,4.0074,3.799,3.9093,772650.0],["2000-10-02",3.8971,4.3382,3.8725,4.3382,2868240.0],["2000-10-03",4.2831,4.3382,3.9216,4.2157,1632510.0],["2000-10-04",4.1422,4.1912,4.0196,4.1789,703800.0],["2000-10-05",4.1912,4.4485,4.1176,4.2892,1988490.0],["2000-10-06",4.2647,4.5098,4.2647,4.424,1188300.0],["2000-10-09",4.4853,4.4853,4.2157,4.2157,465630.0],["2000-10-10",4.1422,4.3873,4.1422,4.3873,794070.0],["2000-10-11",4.3873,4.3873,3.9706,4.0564,1314270.0],["2000-10-12",4.1176,4.2647,4.0686,4.1667,563040.0],["2000-10-13",4.0809,4.2647,4.0319,4.2647,1761540.0],["2000-10-16",4.1299,4.2892,4.0809,4.2157,627300.0],["2000-10-17",4.2034,4.3137,4.0196,4.2157,1169940.0],["2000-10-18",4.1299,4.1299,3.9093,4.0564,2160360.0],["2000-10-19",4.0564,4.0931,4.0196,4.0931,1596810.0],["2000-10-20",4.0441,4.1299,4.0441,4.0564,597210.0],["2000-10-23",3.9338,4.1544,3.8725,4.0441,581400.0],["2000-10-24",4.0441,4.0809,3.9093,3.9951,416670.0],["2000-10-25",4.0074,4.1176,3.9828,4.0809,494190.0],["2000-10-26",4.0441,4.1176,4.0074,4.0809,569670.0],["2000-10-27",4.0196,4.0931,4.0196,4.0441,265200.0],["2000-10-30",4.0441,4.4363,4.0227,4.3873,2174130.0],["2000-10-31",4.3995,5.0,4.3873,4.7794,6697320.0],["2000-11-01",4.7426,4.9142,4.7304,4.8775,5417730.0],["2000-11-02",4.8529,5.3186,4.8529,5.1961,8097780.0],["2000-11-03",5.098,5.1838,5.0,5.0,2619360.0],["2000-11-06",5.0,5.0735,4.8039,4.902,1495320.0],["2000-11-07",4.8284,5.098,4.8284,4.9755,2289390.0],["2000-11-08",4.9265,5.4657,4.9265,5.2206,3834690.0],["2000-11-09",5.1961,5.2083,5.0735,5.1838,1703400.0],["2000-11-10",5.098,5.1471,5.0245,5.0735,960840.0],["2000-11-13",5.1225,5.1225,4.7059,4.8284,1170450.0],["2000-11-14",4.8162,5.1961,4.8162,5.1348,2743800.0],["2000-11-15",5.1716,5.2206,5.0,5.1348,986850.0],["2000-11-16",5.1471,5.1471,4.9265,4.951,723180.0],["2000-11-17",4.9877,5.0735,4.9632,5.0123,824670.0],["2000-11-20",4.951,5.0214,4.6078,4.7549,1126080.0],["2000-11-21",4.8284,4.8652,4.6814,4.6814,760410.0],["2000-11-22",4.6691,4.8499,4.4363,4.4853,1547850.0],["2000-11-24",4.5037,4.7059,4.4975,4.6201,410040.0],["2000-11-27",4.7059,5.0735,4.6814,5.0,2016540.0],["2000-11-28",4.902,5.3922,4.8897,5.1961,4141200.0],["2000-11-29",5.2083,5.2083,5.0858,5.1225,2519400.0],["2000-11-30",5.0735,5.3064,5.0735,5.1838,1894650.0],["2000-12-01",5.1838,5.2941,5.1716,5.2451,1415760.0],["2000-12-04",5.3676,5.9314,5.3431,5.7966,8861250.0],["2000-12-05",5.7966,6.0049,5.5637,5.9804,8146230.0],["2000-12-06",5.9436,5.9559,5.7843,5.9559,1839570.0],["2000-12-07",5.8578,5.9314,5.674,5.8456,1196970.0],["2000-12-08",5.8824,6.3235,5.8824,6.201,5268810.0],["2000-12-11",6.2377,6.25,5.8088,5.8211,2562750.0],["2000-12-12",5.8456,5.9559,5.5515,5.6005,1808460.0],["2000-12-13",5.6373,5.7843,5.6127,5.7108,1354050.0],["2000-12-14",5.7108,5.9069,5.6863,5.7843,2778990.0],["2000-12-15",5.9344,6.1029,5.7843,6.0049,4472190.0],["2000-12-18",6.1275,6.7402,6.0662,6.4951,5734950.0],["2000-12-19",6.4706,6.6667,6.3971,6.4706,2376600.0],["2000-12-20",6.3725,6.6789,6.3725,6.5931,4173840.0],["2000-12-21",6.6544,6.7402,6.5809,6.6789,4279920.0],["2000-12-22",6.6667,6.6912,6.4461,6.6422,3232380.0],["2000-12-26",6.6789,7.1569,6.6299,6.9608,2106300.0],["2000-12-27",6.9853,7.0588,6.8015,7.0221,1671780.0],["2000-12-28",7.0588,7.0833,6.7402,6.9118,1111800.0],["2000-12-29",6.8689,6.9118,6.299,6.7892,1552440.0],["2001-01-02",6.6667,6.6667,6.1765,6.3971,3928530.0],["2001-01-03",6.2255,6.4461,5.6127,6.299,4125900.0],["2001-01-04",6.25,6.299,5.8333,6.0539,1314780.0],["2001-01-05",5.9804,6.1029,5.7108,5.9069,2586720.0],["2001-01-08",5.8211,5.9069,5.7108,5.9069,2166990.0],["2001-01-09",5.9406,6.4216,5.8824,6.201,3629670.0],["2001-01-10",6.3297,6.5686,6.2132,6.4461,6830430.0],["2001-01-11",6.4706,6.5748,6.0172,6.1152,1770720.0],["2001-01-12",6.1275,6.152,5.9314,5.9314,1176570.0],["2001-01-16",5.9314,5.9559,5.3922,5.527,2075190.0],["2001-01-17",5.625,5.9069,5.5147,5.723,2622930.0],["2001-01-18",5.6863,5.7843,5.3431,5.5239,2507160.0],["2001-01-19",5.576,5.576,5.3922,5.5147,2764710.0],["2001-01-22",5.6373,6.0539,5.6127,5.9804,1810500.0],["2001-01-23",5.9191,6.0294,5.8333,5.8946,1094460.0],["2001-01-24",5.9314,6.2255,5.8578,6.1397,3024810.0],["2001-01-25",6.0784,6.1765,5.8333,5.9773,471750.0],["2001-01-26",6.0294,6.3358,5.9436,6.1029,2170050.0],["2001-01-29",6.2255,6.3725,6.0294,6.0662,1485120.0],["2001-01-30",6.0907,6.1275,5.6618,6.0417,537540.0],["2001-01-31",6.1397,6.1642,5.5882,5.6985,1002660.0],["2001-02-01",5.7108,6.2745,5.6863,6.152,1761540.0],["2001-02-02",6.106,6.1275,5.8333,6.0172,693090.0],["2001-02-05",5.9804,6.201,5.9804,6.1397,948090.0],["2001-02-06",6.0784,6.3358,6.0539,6.2929,785910.0],["2001-02-07",6.348,6.4216,6.1887,6.348,4256970.0],["2001-02-08",6.3725,6.3848,6.299,6.299,434010.0],["2001-02-09",6.2745,6.3971,6.0784,6.1152,1247970.0],["2001-02-12",6.0784,6.3235,6.0049,6.2745,1031730.0],["2001-02-13",6.2837,6.4093,6.2745,6.3725,1920660.0],["2001-02-14",6.3603,6.6667,6.348,6.5564,3006450.0],["2001-02-15",6.5901,6.6176,6.3848,6.5196,1456560.0],["2001-02-16",6.5809,6.6544,6.4706,6.6299,1165860.0],["2001-02-20",6.6422,6.6789,6.5931,6.6667,1744200.0],["2001-02-21",6.6513,6.6544,6.3725,6.5686,855780.0],["2001-02-22",6.6054,6.6054,6.299,6.3725,899640.0],["2001-02-23",6.394,6.443,5.8333,6.152,1248480.0],["2001-02-26",6.0784,6.348,6.0784,6.299,1421880.0],["2001-02-27",6.25,6.3235,5.8333,5.8333,1166880.0],["2001-02-28",5.8333,5.9069,5.4657,5.6005,1479510.0],["2001-03-01",5.6618,5.6863,5.3309,5.6127,848640.0],["2001-03-02",5.4902,5.9069,5.4902,5.8578,996540.0],["2001-03-05",5.9069,5.9804,5.7353,5.7353,2427600.0],["2001-03-06",5.9804,6.0294,5.8824,5.9926,6529530.0],["2001-03-07",6.1765,6.5809,6.152,6.4583,4189650.0],["2001-03-08",6.4828,6.4951,6.25,6.4093,2288880.0],["2001-03-09",6.1275,6.4216,6.1275,6.3603,3974940.0],["2001-03-12",6.4338,6.7892,6.3848,6.6667,2926890.0],["2001-03-13",6.5809,6.7157,6.5686,6.6667,3909150.0],["2001-03-14",6.5809,6.7034,6.5319,6.5686,3745950.0],["2001-03-15",6.5686,6.6789,6.3725,6.5441,1513680.0],["2001-03-16",6.5319,6.6422,6.3971,6.4216,996030.0],["2001-03-19",6.5196,6.6544,6.3725,6.6544,2533170.0],["2001-03-20",6.6422,6.6544,6.25,6.3971,817530.0],["2001-03-21",6.3603,6.6544,6.2745,6.5564,4055520.0],["2001-03-22",6.5564,6.6667,6.348,6.6422,3575610.0],["2001-03-23",6.6422,6.6422,6.4583,6.5441,3638850.0],["2001-03-26",6.5809,6.9118,6.5809,6.6667,4178940.0],["2001-03-27",6.6605,6.6667,6.4706,6.6422,2460750.0],["2001-03-28",6.6054,6.924,6.5931,6.8873,2794290.0],["2001-03-29",6.8873,7.3284,6.8137,7.2794,4138650.0],["2001-03-30",7.3284,7.3407,7.1078,7.2059,2015010.0],["2001-04-02",7.2181,7.2181,6.2868,6.348,2611200.0],["2001-04-03",6.1397,6.6176,6.0784,6.4338,2417400.0],["2001-04-04",6.3848,6.4461,5.9681,6.3235,5306040.0],["2001-04-05",6.4951,6.7892,6.4093,6.6544,2415360.0],["2001-04-06",6.5931,6.7892,6.3971,6.7279,1441770.0],["2001-04-09",6.6902,7.0294,6.6667,7.002,1629960.0],["2001-04-10",6.9706,7.2843,6.9627,7.2549,3961680.0],["2001-04-11",7.2647,7.2784,6.6275,7.1275,3925980.0],["2001-04-12",7.098,7.098,6.7784,6.9039,4545120.0],["2001-04-16",6.8804,7.0784,6.8137,7.0588,2455140.0],["2001-04-17",7.1059,7.298,7.0941,7.2608,3916800.0],["2001-04-18",7.3176,7.4902,6.8667,7.0863,5842560.0],["2001-04-19",7.1235,7.4608,7.0588,7.4216,2742780.0],["2001-04-20",7.3529,7.5294,7.2824,7.451,1397910.0],["2001-04-23",7.3922,7.5569,7.3314,7.5216,1545810.0],["2001-04-24",7.5294,7.7,7.5235,7.6039,2869770.0],["2001-04-25",7.6235,7.651,7.4275,7.5275,2962590.0],["2001-04-26",7.5627,7.5922,7.3451,7.3451,1296420.0],["2001-04-27",7.3529,7.4784,7.3039,7.4588,2822850.0],["2001-04-30",7.5176,7.5608,7.451,7.5333,3005940.0],["2001-05-01",7.549,7.5549,6.7412,6.9902,3896400.0],["2001-05-02",7.0196,7.5196,7.0078,7.2784,2144550.0],["2001-05-03",7.2353,7.3706,6.9902,7.1118,1401480.0],["2001-05-04",7.0353,7.4471,7.0333,7.3784,1347420.0],["2001-05-07",7.4039,7.449,7.2373,7.3,2434230.0],["2001-05-08",7.3549,7.5471,7.3549,7.5,2669340.0],["2001-05-09",7.4412,7.8235,7.4216,7.6667,1277040.0],["2001-05-10",7.6059,7.6196,7.2176,7.5431,987870.0],["2001-05-11",7.5373,7.6157,7.4902,7.598,1107720.0],["2001-05-14",7.6196,7.8431,7.6157,7.7569,1772760.0],["2001-05-15",7.8235,7.8333,7.6392,7.7039,910860.0],["2001-05-16",7.7157,7.7549,7.6333,7.7431,1945140.0],["2001-05-17",7.7353,7.9412,7.7255,7.8824,2411280.0],["2001-05-18",7.8627,7.8824,7.798,7.8392,893010.0],["2001-05-21",7.8235,7.9549,7.8235,7.8431,1594260.0],["2001-05-22",7.8471,7.8529,7.7608,7.8039,1092420.0],["2001-05-23",7.7608,7.8157,7.3922,7.451,746640.0],["2001-05-24",7.5549,7.8431,7.4608,7.8176,887910.0],["2001-05-25",7.7686,7.8431,7.4902,7.5647,667590.0],["2001-05-29",7.5863,7.5902,7.3235,7.402,1306110.0],["2001-05-30",7.4373,7.4549,7.3725,7.4137,1025100.0],["2001-05-31",7.4039,7.4451,7.2314,7.402,904740.0],["2001-06-01",7.3922,7.6569,7.2353,7.6078,1405050.0],["2001-06-04",7.5922,7.649,7.4529,7.6275,945540.0],["2001-06-05",7.6451,7.6804,7.549,7.6569,1379550.0],["2001-06-06",7.6471,7.7255,7.598,7.6216,980730.0],["2001-06-07",7.6275,7.8824,7.6098,7.8373,700740.0],["2001-06-08",7.8431,7.8922,7.7353,7.8235,553860.0],["2001-06-11",7.7255,7.8412,7.6961,7.8039,340170.0],["2001-06-12",7.7059,7.7745,6.8078,7.0804,5154060.0],["2001-06-13",7.1314,7.1549,7.0235,7.0392,3448620.0],["2001-06-14",7.0706,7.0706,6.7549,6.7863,1617720.0],["2001-06-15",6.7824,6.9118,6.7549,6.8765,642600.0],["2001-06-18",6.8529,6.9294,6.5235,6.6941,1497360.0],["2001-06-19",6.5471,6.8431,5.8824,6.5804,2834580.0],["2001-06-20",6.4706,6.7353,6.2745,6.5118,1560600.0],["2001-06-21",6.5,6.6588,6.4902,6.5745,2417910.0],["2001-06-22",6.5647,6.5686,5.851,6.4765,4580310.0],["2001-06-25",6.2843,6.4059,6.1569,6.198,2672400.0],["2001-06-26",6.2333,6.8706,6.1941,6.7373,3714330.0],["2001-06-27",6.7627,7.1588,6.7373,6.8137,3260940.0],["2001-06-28",6.851,7.1451,6.7725,7.0039,1270920.0],["2001-06-29",7.0294,7.8549,7.0098,7.5,3677100.0],["2001-07-02",7.2137,7.2745,6.9608,7.0392,2353650.0],["2001-07-03",6.9647,7.0255,6.7765,6.8627,687990.0],["2001-07-05",6.8431,6.8725,6.5882,6.7216,4382430.0],["2001-07-06",6.7647,6.7647,6.6275,6.6627,1284180.0],["2001-07-09",6.6882,6.8804,6.6549,6.8608,1915050.0],["2001-07-10",6.8588,6.898,6.7569,6.8608,399840.0],["2001-07-11",6.8529,6.9216,6.6549,6.8333,1747260.0],["2001-07-12",6.8235,6.902,6.698,6.7176,568650.0],["2001-07-13",6.7647,6.8824,6.6294,6.6471,2584680.0],["2001-07-16",6.6863,6.6863,6.6373,6.6863,2113440.0],["2001-07-17",6.6863,6.7216,6.5882,6.6961,1627410.0],["2001-07-18",6.7176,6.9902,6.6941,6.9196,1306110.0],["2001-07-19",6.9216,6.9216,6.7667,6.8804,426360.0],["2001-07-20",6.8608,6.898,6.8039,6.8627,708390.0],["2001-07-23",6.9686,7.1824,6.8627,6.8627,1026120.0],["2001-07-24",6.951,7.0392,6.8431,7.0373,947070.0],["2001-07-25",7.0373,7.0373,6.7647,6.8039,1711560.0],["2001-07-26",6.8039,6.9118,6.7529,6.9118,852210.0],["2001-07-27",6.9412,7.1941,6.9412,7.1569,897600.0],["2001-07-30",7.1745,7.3137,7.149,7.2098,1106700.0],["2001-07-31",7.2647,7.3235,7.1275,7.2549,1525920.0],["2001-08-01",7.2549,7.2549,7.0882,7.1176,2753490.0],["2001-08-02",7.1078,7.1804,7.051,7.1176,1040400.0],["2001-08-03",7.0588,7.1176,6.8863,6.9039,680850.0],["2001-08-06",6.9549,6.9549,6.3608,6.4961,1654950.0],["2001-08-07",6.4902,6.749,6.4902,6.6863,2402100.0],["2001-08-08",6.6765,6.6902,6.3824,6.5392,3526140.0],["2001-08-09",6.5294,6.5451,6.2843,6.4431,2941680.0],["2001-08-10",6.3902,6.4667,6.2157,6.2451,2815200.0],["2001-08-13",6.3118,6.3627,6.198,6.3039,2924850.0],["2001-08-14",6.3725,6.6275,6.3431,6.5,2807040.0],["2001-08-15",6.5098,6.8078,6.451,6.7647,1712580.0],["2001-08-16",6.6373,6.8137,6.6333,6.7549,733890.0],["2001-08-17",6.7922,6.9118,6.7196,6.8137,839970.0],["2001-08-20",6.8039,6.8725,6.5588,6.8196,1541730.0],["2001-08-21",6.8882,6.8922,6.8333,6.8647,499800.0],["2001-08-22",6.8922,6.9471,6.7196,6.9471,1049580.0],["2001-08-23",6.9314,7.0765,6.8824,6.951,1110780.0],["2001-08-24",6.9706,6.9706,6.7843,6.849,1286220.0],["2001-08-27",6.8627,7.0686,6.8627,7.0353,977670.0],["2001-08-28",7.0,7.0549,6.8451,6.8451,850170.0],["2001-08-29",6.9392,7.0824,6.9118,6.9902,1880880.0],["2001-08-30",6.9725,7.0059,6.8627,6.951,787440.0],["2001-08-31",6.9863,7.2588,6.9176,7.1216,1108230.0],["2001-09-04",7.1196,7.3529,6.9961,7.0745,1319880.0],["2001-09-05",7.0431,7.2549,7.0431,7.1706,1390770.0],["2001-09-06",7.1078,7.1569,6.951,6.9529,1205130.0],["2001-09-07",6.9647,7.1275,6.9471,7.0,594150.0],["2001-09-10",7.0,7.2059,7.0,7.0412,825180.0],["2001-09-17",6.9314,6.9608,6.6275,6.8804,1084260.0],["2001-09-18",7.2804,7.4392,7.2059,7.3608,10694190.0],["2001-09-19",7.3588,7.4373,6.9706,7.3039,6457110.0],["2001-09-20",7.2647,7.4314,7.1,7.3882,24327000.0],["2001-09-21",7.2137,7.402,7.1529,7.1765,4168230.0],["2001-09-24",7.2529,7.3529,7.2059,7.2529,1363230.0],["2001-09-25",7.0412,7.1765,6.9235,7.1137,23074950.0],["2001-09-26",7.0686,7.2549,7.0353,7.198,3856110.0],["2001-09-27",7.1569,7.7843,7.1333,7.7451,5413650.0],["2001-09-28",7.7451,7.8431,7.4588,7.5686,3146190.0],["2001-10-01",7.5549,7.8431,7.4882,7.5549,1900260.0],["2001-10-02",7.5686,7.5784,7.4706,7.5118,3319080.0],["2001-10-03",7.5314,8.0196,7.5,7.7627,5451390.0],["2001-10-04",7.8333,7.8431,7.5588,7.6706,2292960.0],["2001-10-05",7.7,7.8529,7.6314,7.849,962880.0],["2001-10-08",7.798,8.1373,7.449,7.6569,3807150.0],["2001-10-09",7.7157,7.7235,7.451,7.5373,2898840.0],["2001-10-10",7.5373,7.7549,7.4902,7.649,2058360.0],["2001-10-11",7.6902,7.8804,7.2451,7.3333,2963100.0],["2001-10-12",7.3922,7.4176,7.0647,7.2647,1970640.0],["2001-10-15",7.2078,7.5392,7.1078,7.4529,2151690.0],["2001-10-16",7.4412,7.598,7.2588,7.3,1073550.0],["2001-10-17",7.402,7.4314,6.8824,7.0314,1785000.0],["2001-10-18",7.0294,7.1941,6.9412,7.0667,882810.0],["2001-10-19",6.9412,7.5176,6.9392,7.4275,1103640.0],["2001-10-22",7.3824,7.7529,7.3824,7.6549,1694730.0],["2001-10-23",7.6961,7.6961,7.0863,7.1471,4086630.0],["2001-10-24",7.1765,7.2373,7.0314,7.0745,871080.0],["2001-10-25",7.0784,7.0882,6.9784,7.0275,1144950.0],["2001-10-26",7.0392,7.0588,6.9098,6.9235,1269390.0],["2001-10-29",6.9314,6.951,6.5549,6.7941,2271030.0],["2001-10-30",6.7412,6.7549,6.2549,6.5725,2845290.0],["2001-10-31",6.5902,6.9098,6.5902,6.6176,1660050.0],["2001-11-01",6.6706,7.0,6.5196,6.5314,2115990.0],["2001-11-02",6.502,6.6863,6.2941,6.3137,3296130.0],["2001-11-05",6.3725,6.6549,6.3627,6.3922,3609270.0],["2001-11-06",6.6471,7.1804,6.6451,7.0706,11713680.0],["2001-11-07",7.0392,7.2,7.0333,7.0824,3233400.0],["2001-11-08",7.0902,7.098,6.6667,7.051,6408150.0],["2001-11-09",7.2157,7.3392,7.1,7.2882,2581620.0],["2001-11-12",7.2686,7.4039,7.0863,7.3804,2553570.0],["2001-11-13",7.4078,7.7353,7.3137,7.6804,2586210.0],["2001-11-14",7.7451,7.7745,7.5255,7.649,1877310.0],["2001-11-15",7.6471,7.6804,7.4902,7.498,924630.0],["2001-11-16",7.498,7.549,7.4157,7.4333,1875270.0],["2001-11-19",7.4118,7.5784,7.4059,7.4471,619650.0],["2001-11-20",7.4706,7.7353,7.4275,7.7137,966960.0],["2001-11-21",7.7,7.8,7.5725,7.6471,967470.0],["2001-11-23",7.6471,7.7412,7.6333,7.6804,385050.0],["2001-11-26",7.7039,7.7824,7.6608,7.6627,1159230.0],["2001-11-27",7.6863,7.7745,7.5882,7.6098,812430.0],["2001-11-28",7.6,7.8235,7.6,7.7941,1966050.0],["2001-11-29",7.7961,7.8627,7.7039,7.8431,1823760.0],["2001-11-30",7.8412,7.9471,7.7843,7.8824,2530620.0],["2001-12-03",7.9137,7.9137,7.7373,7.8314,1227060.0],["2001-12-04",7.7745,7.9059,7.7745,7.8373,923610.0],["2001-12-05",7.8039,7.8882,7.7686,7.8569,1622310.0],["2001-12-06",7.8235,7.8235,7.5353,7.6078,1412700.0],["2001-12-07",7.6078,7.7,7.451,7.6569,2655570.0],["2001-12-10",7.6549,7.6569,7.3706,7.4451,903720.0],["2001-12-11",7.4314,7.4902,7.3627,7.3863,847620.0],["2001-12-12",7.5,7.5,7.3725,7.3745,1998180.0],["2001-12-13",7.2941,7.2941,7.0098,7.0255,3957600.0],["2001-12-14",7.0216,7.1725,6.9745,6.9961,4109070.0],["2001-12-17",7.0686,7.0902,6.9667,7.0392,3344580.0],["2001-12-18",7.0647,7.0882,6.8431,6.8745,3423120.0],["2001-12-19",6.898,7.0471,6.8412,6.9863,5058690.0],["2001-12-20",7.0196,7.0471,6.8706,6.9706,3328770.0],["2001-12-21",6.8941,7.098,6.8745,6.9412,4237590.0],["2001-12-24",6.9902,7.0353,6.949,6.9608,485010.0],["2001-12-26",6.9922,7.1667,6.9804,7.0098,3729630.0],["2001-12-27",7.1078,7.1882,7.0333,7.1627,1796220.0],["2001-12-28",7.2039,7.4961,7.1843,7.3294,2901390.0],["2001-12-31",7.3176,7.3765,7.2157,7.2608,1638630.0],["2002-01-02",7.2824,7.4216,7.2255,7.3608,3175260.0],["2002-01-03",7.3765,7.4373,7.3,7.3157,5457000.0],["2002-01-04",7.3725,7.3725,6.9608,7.1196,1823250.0],["2002-01-07",7.2922,7.2941,6.9725,7.0275,2927910.0],["2002-01-08",7.0275,7.0373,6.9627,7.0216,1588140.0],["2002-01-09",7.049,7.2157,7.0255,7.0804,751230.0],["2002-01-10",7.0392,7.102,6.9294,7.0294,1766130.0],["2002-01-11",7.049,7.3039,7.0412,7.2392,1609050.0],["2002-01-14",7.2922,7.3961,7.2157,7.3824,1972680.0],["2002-01-15",7.6922,7.9196,7.6804,7.8431,7716810.0],["2002-01-16",7.8627,7.9412,7.7333,7.8627,3069180.0],["2002-01-17",7.8725,8.3333,7.8235,8.298,5599800.0],["2002-01-18",8.2941,8.3824,8.1882,8.2745,4770030.0],["2002-01-22",8.2843,8.551,8.2431,8.4686,2459730.0],["2002-01-23",8.4902,8.5275,8.3294,8.4824,1800300.0],["2002-01-24",8.4216,8.4824,8.2745,8.449,1493280.0],["2002-01-25",8.4431,8.5235,8.3922,8.4647,752760.0],["2002-01-28",8.4588,8.5784,8.4392,8.5392,1055190.0],["2002-01-29",8.5549,8.7157,8.4412,8.5588,2236860.0],["2002-01-30",8.5667,8.8118,8.5098,8.7961,4422210.0],["2002-01-31",8.7451,9.0314,8.7451,8.998,3788280.0],["2002-02-01",9.0216,9.0412,8.8333,8.8922,1163310.0],["2002-02-04",8.8725,8.9961,8.7157,8.849,1277550.0],["2002-02-05",8.7275,8.8686,8.6529,8.7098,1367310.0],["2002-02-06",8.6647,8.7118,8.5137,8.5431,1655970.0],["2002-02-07",8.5333,8.6235,8.3608,8.4549,1801830.0],["2002-02-08",8.3922,8.8235,8.3922,8.7706,1896690.0],["2002-02-11",8.7255,8.9137,8.7235,8.8275,1309170.0],["2002-02-12",8.8059,8.8235,8.549,8.6039,4062660.0],["2002-02-13",8.5804,8.7059,8.5431,8.5882,1302030.0],["2002-02-14",8.598,8.6745,8.4608,8.4608,1351500.0],["2002-02-15",8.4627,8.4824,8.3,8.4529,882300.0],["2002-02-19",8.4216,8.5294,8.3333,8.4647,797130.0],["2002-02-20",8.4725,8.7078,8.4706,8.6275,1471860.0],["2002-02-21",8.6843,8.8431,8.6667,8.7235,1159740.0],["2002-02-22",8.7196,8.8451,8.6275,8.7216,1112820.0],["2002-02-25",8.6863,8.7647,8.2431,8.3882,2176170.0],["2002-02-26",8.4824,8.5216,8.3216,8.4235,1106190.0],["2002-02-27",8.4235,8.8137,8.4235,8.6471,2242980.0],["2002-02-28",8.7745,8.7745,8.3471,8.4333,1188810.0],["2002-03-01",8.4137,8.598,8.3686,8.402,1178610.0],["2002-03-04",8.3922,8.451,8.0961,8.2059,2656590.0],["2002-03-05",8.249,8.249,7.8941,8.0039,4532880.0],["2002-03-06",8.0471,8.5157,8.0275,8.4157,3067140.0],["2002-03-07",8.4157,8.6078,8.3294,8.4235,3695460.0],["2002-03-08",8.4294,8.4882,8.2647,8.3157,4925580.0],["2002-03-11",8.3294,8.3784,8.249,8.2843,1926780.0],["2002-03-12",8.2549,8.2569,8.0647,8.1137,2675970.0],["2002-03-13",8.0882,8.3824,8.0882,8.3569,2131290.0],["2002-03-14",8.4216,8.5686,8.4157,8.5235,955230.0],["2002-03-15",8.5588,8.6569,8.4804,8.5314,1204620.0],["2002-03-18",8.4824,8.5196,8.2608,8.3333,1392300.0],["2002-03-19",8.2941,8.4078,8.2451,8.2627,1046520.0],["2002-03-20",8.2451,8.4216,8.1667,8.2118,1369860.0],["2002-03-21",8.2843,8.2863,8.1569,8.2471,1949730.0],["2002-03-22",8.2412,8.2647,8.1431,8.1627,1432590.0],["2002-03-25",8.1588,8.2706,8.0059,8.0686,1754910.0],["2002-03-26",8.1353,8.3706,8.1137,8.3451,1428510.0],["2002-03-27",8.3706,8.6569,8.3706,8.5745,2781030.0],["2002-03-28",8.6118,8.6667,8.5314,8.6373,1411680.0],["2002-04-01",8.6667,8.6667,8.451,8.5824,985830.0],["2002-04-02",8.551,8.7255,8.551,8.7078,2097630.0],["2002-04-03",8.7078,8.902,8.6706,8.9,2534700.0],["2002-04-04",8.898,8.9784,8.7,8.9647,1787040.0],["2002-04-05",8.8941,9.0078,8.8647,8.9667,1350480.0],["2002-04-08",8.9804,9.0196,8.8529,9.0118,914430.0],["2002-04-09",8.9608,9.051,8.9196,8.9627,1349460.0],["2002-04-10",8.9608,9.0882,8.9275,9.0353,1061310.0],["2002-04-11",9.0882,9.2569,9.051,9.1784,1559070.0],["2002-04-12",9.2157,9.3137,9.1784,9.3137,1525410.0],["2002-04-15",9.3137,9.4078,9.2314,9.351,1245420.0],["2002-04-16",9.3353,9.4118,9.2196,9.3667,1378020.0],["2002-04-17",9.3824,9.3843,9.2353,9.2627,1543770.0],["2002-04-18",9.2353,9.3137,9.1078,9.2314,1997670.0],["2002-04-19",9.1961,9.4706,9.1941,9.4098,871590.0],["2002-04-22",9.4118,9.5098,9.1078,9.1765,1090380.0],["2002-04-23",9.1941,9.198,9.0196,9.0392,843030.0],["2002-04-24",9.0392,9.0608,8.9608,9.0255,853230.0],["2002-04-25",9.0294,9.2588,9.0137,9.2275,997560.0],["2002-04-26",9.2549,9.2765,9.1294,9.1569,611490.0],["2002-04-29",9.2039,9.2059,8.9039,9.0275,579870.0],["2002-04-30",9.0588,9.3569,8.9804,9.3314,1465740.0],["2002-05-01",9.3549,9.6294,9.3078,9.4235,2133840.0],["2002-05-02",9.4902,9.5863,9.2784,9.3529,1401990.0],["2002-05-03",9.3373,9.3765,9.1314,9.2882,856800.0],["2002-05-06",9.3137,9.3157,9.102,9.2667,1037340.0],["2002-05-07",9.5392,9.7353,9.3608,9.6392,4672110.0],["2002-05-08",9.5608,9.6765,9.1863,9.6255,3725550.0],["2002-05-09",9.5078,9.5255,9.3176,9.3549,1848240.0],["2002-05-10",9.3627,9.3706,9.2804,9.3373,1293360.0],["2002-05-13",9.3529,9.4608,9.2706,9.4608,1232160.0],["2002-05-14",9.4157,9.6137,9.3882,9.5922,2153220.0],["2002-05-15",9.549,9.7961,9.5294,9.7549,1870170.0],["2002-05-16",9.7059,9.7569,9.6549,9.6549,1264290.0],["2002-05-17",9.7353,9.7961,9.6451,9.7804,2081820.0],["2002-05-20",9.7451,9.8,9.6627,9.7745,1562130.0],["2002-05-21",9.7157,9.8275,9.6608,9.802,1756440.0],["2002-05-22",9.7451,9.8412,9.6667,9.8255,1509600.0],["2002-05-23",9.7549,9.8431,9.7059,9.8059,1652910.0],["2002-05-24",9.7627,9.9196,9.7451,9.8157,1241850.0],["2002-05-28",9.7843,9.8529,9.6588,9.6961,2639250.0],["2002-05-29",9.6608,9.8314,9.6529,9.7137,1582020.0],["2002-05-30",9.7039,9.8902,9.6961,9.7941,1440750.0],["2002-05-31",9.7549,9.8235,9.6882,9.7216,1375980.0],["2002-06-03",9.7294,9.7647,9.6078,9.6275,964920.0],["2002-06-04",9.5784,9.6961,9.4882,9.6039,1907910.0],["2002-06-05",9.602,9.6255,9.5314,9.5706,1003680.0],["2002-06-06",9.5608,9.5608,9.3549,9.3843,1135770.0],["2002-06-07",9.3922,9.5804,9.2627,9.5314,766530.0],["2002-06-10",9.5588,9.7549,9.5392,9.6588,732870.0],["2002-06-11",9.6471,9.6725,9.4529,9.5098,1164330.0],["2002-06-12",9.5471,9.6373,9.2235,9.2824,1502460.0],["2002-06-13",9.3294,9.549,9.2667,9.3392,842520.0],["2002-06-14",9.4039,9.6039,9.1255,9.5588,1401990.0],["2002-06-17",9.6275,9.7451,9.5431,9.7333,1445850.0],["2002-06-18",9.7902,9.8824,9.7235,9.7235,1114860.0],["2002-06-19",9.8039,9.8098,9.6608,9.6686,1287240.0],["2002-06-20",9.7745,9.7804,9.5235,9.5588,819570.0],["2002-06-21",9.6176,9.6255,9.402,9.4314,1382100.0],["2002-06-24",9.4804,9.4804,9.2196,9.2255,3736260.0],["2002-06-25",9.2941,9.3431,8.8235,8.8765,3433830.0],["2002-06-26",8.851,8.9961,8.7412,8.9392,2809080.0],["2002-06-27",8.9608,9.1078,8.9608,9.0412,3815820.0],["2002-06-28",9.0216,9.1373,8.7196,8.7255,3661290.0],["2002-07-01",8.702,8.7196,8.4824,8.6314,3486360.0],["2002-07-02",8.6275,8.7078,8.2647,8.4176,4522170.0],["2002-07-03",8.3627,8.4294,7.9961,8.3824,2613750.0],["2002-07-05",8.4098,8.7216,8.3569,8.7216,810900.0],["2002-07-08",8.6627,8.7941,8.5098,8.7157,2078250.0],["2002-07-09",8.7157,8.8431,8.549,8.5588,4336530.0],["2002-07-10",8.5216,8.6,8.3941,8.4588,3131910.0],["2002-07-11",8.3922,8.5157,8.1137,8.2725,2242980.0],["2002-07-12",8.2333,8.3725,8.1373,8.3059,1505520.0],["2002-07-15",8.2137,8.6765,7.7941,8.0902,2888130.0],["2002-07-16",7.9706,8.2804,7.9529,8.2431,1468800.0],["2002-07-17",8.1941,8.4275,8.1941,8.4275,1171470.0],["2002-07-18",8.3627,8.449,8.049,8.051,1149540.0],["2002-07-19",8.1275,8.1431,7.8941,8.0275,1352520.0],["2002-07-22",7.9922,8.1137,7.6627,7.7353,1358640.0],["2002-07-23",7.8235,7.9039,7.7059,7.7451,1760010.0],["2002-07-24",7.7451,8.251,7.6471,8.0863,4286040.0],["2002-07-25",8.0294,8.4196,7.9804,8.0843,1799280.0],["2002-07-26",8.0294,8.3098,8.0196,8.2902,1505010.0],["2002-07-29",8.298,8.7137,8.2569,8.6608,1434630.0],["2002-07-30",8.6471,8.6471,8.3804,8.498,1873230.0],["2002-07-31",8.4608,8.5471,8.351,8.4235,1768680.0],["2002-08-01",8.3922,8.4745,8.2314,8.2725,1397910.0],["2002-08-02",8.298,8.4706,8.2333,8.4627,1454520.0],["2002-08-05",8.4667,8.498,8.2255,8.2255,1036830.0],["2002-08-06",8.4216,8.7137,8.3961,8.4157,2820300.0],["2002-08-07",8.5176,8.8039,8.4353,8.7745,2269500.0],["2002-08-08",8.8294,9.4392,8.7843,9.4137,3312960.0],["2002-08-09",9.3824,9.5275,9.1843,9.4255,1880370.0],["2002-08-12",9.4039,9.6667,9.3569,9.6196,1606500.0],["2002-08-13",9.6588,9.6922,9.4706,9.4804,2217990.0],["2002-08-14",9.4804,9.7059,9.2843,9.7059,2087430.0],["2002-08-15",9.6176,10.0725,9.6176,9.9961,3092640.0],["2002-08-16",9.9333,10.2098,9.8686,10.1686,2790720.0],["2002-08-19",10.2137,10.2686,9.9725,10.1059,2325090.0],["2002-08-20",10.0627,10.1059,9.9255,10.049,2608650.0],["2002-08-21",10.098,10.2941,10.049,10.2941,3569490.0],["2002-08-22",10.2941,10.4608,10.149,10.3725,2569380.0],["2002-08-23",10.2961,10.3275,10.102,10.1706,1894650.0],["2002-08-26",10.1569,10.2098,10.051,10.1686,2006850.0],["2002-08-27",10.1706,10.1706,9.9392,9.998,1610070.0],["2002-08-28",9.9059,9.9059,9.6471,9.6961,2631090.0],["2002-08-29",9.6451,9.902,9.5745,9.8608,1626390.0],["2002-08-30",9.849,9.9647,9.7824,9.798,999600.0],["2002-09-03",9.7647,9.9314,9.6196,9.8804,1226550.0],["2002-09-04",9.8804,10.1686,9.8549,10.1353,1949220.0],["2002-09-05",10.0314,10.2549,10.0235,10.2431,1703910.0],["2002-09-06",10.2569,10.4412,10.2529,10.4412,2636190.0],["2002-09-09",10.3941,10.5667,10.3333,10.5627,1183710.0],["2002-09-10",10.5647,10.6373,10.4902,10.5961,2834580.0],["2002-09-11",10.6078,10.7804,10.5882,10.7412,1035810.0],["2002-09-12",10.6882,10.6961,10.5804,10.6353,1804890.0],["2002-09-13",10.6157,10.6412,10.5745,10.6333,2567850.0],["2002-09-16",10.6,10.6765,10.5588,10.5882,1339260.0],["2002-09-17",10.6059,10.6804,10.5275,10.5706,2475030.0],["2002-09-18",10.5588,10.5882,10.3824,10.4686,3169650.0],["2002-09-19",10.451,10.451,10.2725,10.3431,1700850.0],["2002-09-20",10.3627,10.498,10.302,10.4118,1669740.0],["2002-09-23",10.351,10.4235,10.2686,10.3961,1805400.0],["2002-09-24",10.4176,10.4216,10.0569,10.2118,2993190.0],["2002-09-25",10.202,10.5431,10.1333,10.4765,3159960.0],["2002-09-26",10.4569,10.6667,10.4059,10.6196,2259300.0],["2002-09-27",10.5863,10.6235,10.3725,10.4392,3180870.0],["2002-09-30",10.5118,10.5137,10.2353,10.3431,1842120.0],["2002-10-01",10.2941,10.4294,10.2843,10.3745,3423120.0],["2002-10-02",10.1941,10.349,10.098,10.1235,4027470.0],["2002-10-03",10.0196,10.451,10.0196,10.4137,3897930.0],["2002-10-04",10.4137,10.4333,10.1529,10.3137,1822740.0],["2002-10-07",10.2647,10.3373,10.0706,10.1569,1690650.0],["2002-10-08",10.1176,10.4118,10.0314,10.3235,2064990.0],["2002-10-09",10.351,10.3667,10.098,10.1039,1611090.0],["2002-10-10",10.1569,10.3824,10.098,10.3137,1823760.0],["2002-10-11",10.4098,10.7549,10.3039,10.3824,1437690.0],["2002-10-14",10.402,10.8941,10.3529,10.8941,3410370.0],["2002-10-15",11.0804,11.3196,10.7549,10.8255,6116430.0],["2002-10-16",10.7137,10.9314,10.5431,10.8471,2558160.0],["2002-10-17",10.902,11.1961,10.7451,10.7882,2199630.0],["2002-10-18",10.8078,10.8353,10.6745,10.6843,1807950.0],["2002-10-21",10.7118,10.7118,10.4902,10.5882,1983900.0],["2002-10-22",10.5196,10.5882,10.4059,10.4608,1678410.0],["2002-10-23",10.3922,10.6961,10.3922,10.6961,1139340.0],["2002-10-24",10.7176,10.8118,10.3647,10.3922,2288880.0],["2002-10-25",10.3529,10.9667,10.3333,10.6098,2886090.0],["2002-10-28",10.6431,10.6431,10.2392,10.2961,3647520.0],["2002-10-29",10.1961,10.2902,10.1314,10.249,2482680.0],["2002-10-30",10.2667,10.2667,10.0588,10.0706,1707990.0],["2002-10-31",10.0588,10.1922,9.7039,9.8373,2678520.0],["2002-11-01",9.802,10.2431,9.802,10.1882,2652510.0],["2002-11-04",10.1373,10.1667,9.6961,9.6961,3310920.0],["2002-11-05",10.0216,10.0882,8.8922,9.1039,10992030.0],["2002-11-06",9.1627,9.5882,9.1412,9.5216,4053990.0],["2002-11-07",9.4412,9.5667,9.2059,9.5647,4062660.0],["2002-11-08",9.5588,9.6471,9.2353,9.3,3072750.0],["2002-11-11",9.2333,9.3,9.0863,9.1333,2348550.0],["2002-11-12",9.1176,9.5333,9.098,9.4275,2898330.0],["2002-11-13",9.3745,9.6686,9.3627,9.6667,3205350.0],["2002-11-14",9.6451,9.7588,9.5882,9.7549,2162910.0],["2002-11-15",9.6765,10.0,9.6765,9.8471,1884450.0],["2002-11-18",9.8902,9.9725,9.651,9.7353,1013880.0],["2002-11-19",9.6961,9.6961,9.2941,9.4745,3370590.0],["2002-11-20",9.4706,9.6765,9.4706,9.6392,1504500.0],["2002-11-21",9.498,9.5373,8.5314,8.951,10513650.0],["2002-11-22",8.9373,8.951,8.3471,8.549,6385200.0],["2002-11-25",8.4882,8.5353,7.9412,8.1431,9298830.0],["2002-11-26",8.1275,8.3882,8.0451,8.051,5625810.0],["2002-11-27",8.098,8.3706,8.0294,8.3333,3971880.0],["2002-11-29",8.3412,8.4745,8.2745,8.3451,1509600.0],["2002-12-02",8.3549,8.4725,8.0725,8.1196,3426180.0],["2002-12-03",8.0392,8.098,7.902,7.9275,2314380.0],["2002-12-04",7.9235,8.2529,7.9118,8.2392,6624390.0],["2002-12-05",8.2471,8.5196,8.2039,8.4451,3489420.0],["2002-12-06",8.4137,8.6863,8.4039,8.5882,2281740.0],["2002-12-09",8.5882,8.6275,8.4804,8.5314,2134860.0],["2002-12-10",8.5725,8.8471,8.5314,8.8431,2762160.0],["2002-12-11",8.8235,9.0902,8.7471,9.0549,3203310.0],["2002-12-12",9.049,9.102,8.9412,8.9529,2306220.0],["2002-12-13",8.9412,8.9608,8.6647,8.7647,3916290.0],["2002-12-16",8.8216,8.9608,8.7843,8.9314,2613750.0],["2002-12-17",8.9412,8.9412,8.6804,8.7118,1955340.0],["2002-12-18",8.7118,8.7157,8.5078,8.5706,1974210.0],["2002-12-19",8.5686,8.7667,8.5196,8.7314,2842230.0],["2002-12-20",8.7157,9.0078,8.6314,8.7686,15827850.0],["2002-12-23",8.7373,9.0137,8.6725,8.9863,3350190.0],["2002-12-24",8.9843,9.0765,8.9451,8.9725,672180.0],["2002-12-26",8.9804,9.1314,8.9157,8.951,955740.0],["2002-12-27",8.8824,8.9843,8.7686,8.7863,1236750.0],["2002-12-30",8.8039,8.998,8.6686,8.949,2026230.0],["2002-12-31",8.9314,8.9784,8.7627,8.8235,1630980.0],["2003-01-02",8.9333,9.1373,8.8235,8.9412,1871700.0],["2003-01-03",8.9059,8.9843,8.6784,8.7843,2375070.0],["2003-01-06",8.8196,8.8941,8.7745,8.8039,2553570.0],["2003-01-07",8.7765,8.7765,8.3922,8.4549,4523700.0],["2003-01-08",8.4961,8.5294,8.3804,8.3804,1473390.0],["2003-01-09",8.3843,8.6078,8.3824,8.5686,1278060.0],["2003-01-10",8.5294,8.6471,8.4294,8.4902,1133220.0],["2003-01-13",8.5196,8.6314,8.4667,8.4863,1668720.0],["2003-01-14",8.5137,8.5353,8.3804,8.4471,1721760.0],["2003-01-15",8.4706,8.4902,8.2353,8.2392,2709630.0],["2003-01-16",8.2392,8.2765,8.0902,8.1686,2591310.0],["2003-01-17",8.1608,8.4059,8.1314,8.3196,2059890.0],["2003-01-21",8.3176,8.3725,8.2784,8.3451,1825800.0],["2003-01-22",8.298,8.3314,8.1118,8.1706,1849770.0],["2003-01-23",8.1627,8.1706,8.0765,8.1118,1617210.0],["2003-01-24",8.1216,8.1216,7.8039,7.9235,3430770.0],["2003-01-27",7.9235,7.9824,7.8078,7.9314,1449420.0],["2003-01-28",7.9373,8.0353,7.7941,8.0059,1815600.0],["2003-01-29",8.0059,8.1333,7.8118,8.1275,1357620.0],["2003-01-30",8.1275,8.1569,7.8078,7.8451,2135880.0],["2003-01-31",7.8451,8.0216,7.751,7.9471,1531020.0],["2003-02-03",8.0373,8.0588,7.9098,7.9255,1658010.0],["2003-02-04",7.9059,7.9216,7.6922,7.6922,1909950.0],["2003-02-05",7.7255,7.7451,6.9745,7.0941,7462320.0],["2003-02-06",7.1294,7.6667,7.1059,7.6667,8547600.0],["2003-02-07",7.5686,7.7196,7.2451,7.3255,3656190.0],["2003-02-10",7.3235,7.5784,7.2765,7.4824,2577540.0],["2003-02-11",7.5059,7.5255,7.251,7.3,1972680.0],["2003-02-12",7.2824,7.3765,7.0451,7.0902,3048780.0],["2003-02-13",7.1,7.1588,6.9647,7.0216,2104260.0],["2003-02-14",7.1098,7.1098,6.7,6.8569,7047690.0],["2003-02-18",6.8627,7.2706,6.8431,7.1569,3045720.0],["2003-02-19",7.1569,7.2333,6.9569,7.1569,3170670.0],["2003-02-20",7.1902,7.5039,7.1902,7.3608,3450660.0],["2003-02-21",7.3549,7.6431,7.3529,7.5667,3039600.0],["2003-02-24",7.6471,7.6471,7.3686,7.402,2045610.0],["2003-02-25",7.4275,7.6686,7.2588,7.6157,2054280.0],["2003-02-26",7.6078,7.6431,7.4157,7.502,2219520.0],["2003-02-27",7.5255,7.7451,7.4608,7.6922,2255220.0],["2003-02-28",7.7529,7.8549,7.6529,7.8431,3150270.0],["2003-03-03",7.9608,8.0196,7.8529,7.9804,5157630.0],["2003-03-04",8.1078,8.2353,7.9804,8.2333,8189580.0],["2003-03-05",8.2333,8.4784,8.2255,8.398,5785440.0],["2003-03-06",8.3529,8.3608,8.0765,8.2294,3458820.0],["2003-03-07",8.2059,8.2941,8.1235,8.2667,2218500.0],["2003-03-10",8.2647,8.2647,8.0706,8.1157,2181780.0],["2003-03-11",8.1059,8.2314,8.0824,8.2059,2591820.0],["2003-03-12",8.2059,8.2843,8.0588,8.1667,2103240.0],["2003-03-13",8.2451,8.4,8.1784,8.3882,3051840.0],["2003-03-14",8.4157,8.5118,8.3588,8.4588,2816730.0],["2003-03-17",8.4412,8.6745,8.4098,8.5255,3196680.0],["2003-03-18",8.5216,8.5922,8.4294,8.5118,2522460.0],["2003-03-19",8.5118,8.6,8.3882,8.4961,2016540.0],["2003-03-20",8.4824,8.5784,8.2588,8.5157,2209830.0],["2003-03-21",8.5353,8.6333,8.4941,8.6176,1561620.0],["2003-03-24",8.5784,8.5784,8.3529,8.4353,2520420.0],["2003-03-25",8.4216,8.8137,8.3667,8.7137,1721250.0],["2003-03-26",8.6745,8.8647,8.6627,8.8157,1712580.0],["2003-03-27",8.7549,8.9098,8.6196,8.8118,1347930.0],["2003-03-28",8.7686,8.8961,8.7059,8.8922,2203200.0],["2003-03-31",8.8039,8.8824,8.6314,8.8431,1924740.0],["2003-04-01",8.898,8.898,8.7431,8.8451,1999200.0],["2003-04-02",8.8431,9.1157,8.7353,9.0725,4058070.0],["2003-04-03",9.0686,9.0941,8.7373,8.8549,3743400.0],["2003-04-04",8.8275,8.8608,8.2569,8.4745,10317810.0],["2003-04-07",8.5098,8.6569,8.4824,8.5235,2484720.0],["2003-04-08",8.549,8.549,8.3412,8.4373,1822230.0],["2003-04-09",8.4118,8.5804,8.4118,8.4804,2029800.0],["2003-04-10",8.4608,8.6235,8.4588,8.6157,1858950.0],["2003-04-11",8.6686,8.6765,8.3235,8.4373,1445850.0],["2003-04-14",8.4333,8.4922,8.3471,8.4843,2029800.0],["2003-04-15",8.4765,8.5275,8.398,8.5098,1641180.0],["2003-04-16",8.5588,8.5745,8.3098,8.3314,2814690.0],["2003-04-17",8.1412,8.3922,8.1412,8.2255,3507270.0],["2003-04-21",8.2098,8.3235,8.1765,8.2353,2709630.0],["2003-04-22",8.2353,8.3922,8.1647,8.3549,2722380.0],["2003-04-23",8.4608,8.4706,8.3118,8.3431,2314890.0],["2003-04-24",8.2922,8.3333,8.1373,8.1863,2400570.0],["2003-04-25",8.1843,8.2196,8.0176,8.2098,1693710.0],["2003-04-28",8.2235,8.5706,8.1882,8.3922,2026740.0],["2003-04-29",8.3922,8.5196,8.3549,8.3961,1959420.0],["2003-04-30",8.4118,8.5196,8.3255,8.4549,1654950.0],["2003-05-01",8.451,8.8353,8.4373,8.8039,4566540.0],["2003-05-02",8.8235,8.9922,8.8039,8.9863,1790610.0],["2003-05-05",8.951,8.9765,8.8098,8.8745,2644350.0],["2003-05-06",9.0196,9.7176,9.0196,9.6922,13062120.0],["2003-05-07",9.6333,9.8549,9.4843,9.6961,6210270.0],["2003-05-08",9.6686,9.6765,9.3588,9.3627,4036650.0],["2003-05-09",9.3451,9.6373,9.3451,9.5784,1841610.0],["2003-05-12",9.5627,9.7059,9.5098,9.6824,2767260.0],["2003-05-13",9.6765,9.8039,9.5784,9.6961,2227170.0],["2003-05-14",9.7118,9.7196,9.4882,9.5882,1197990.0],["2003-05-15",9.5745,9.8039,9.5745,9.7961,2312850.0],["2003-05-16",9.7667,9.7961,9.6667,9.6882,1837530.0],["2003-05-19",9.6569,9.7059,9.2667,9.3392,1983900.0],["2003-05-20",9.2922,9.3176,9.1588,9.2059,2209320.0],["2003-05-21",9.2588,9.2647,9.0549,9.2157,2442390.0],["2003-05-22",9.3529,9.6471,9.3078,9.5784,2715750.0],["2003-05-23",9.5353,9.6039,9.3804,9.5882,1502460.0],["2003-05-27",9.6,9.6941,9.5078,9.651,1770210.0],["2003-05-28",9.6569,9.7039,9.5529,9.5961,1744200.0],["2003-05-29",9.6078,9.7039,9.5588,9.5804,1300500.0],["2003-05-30",9.5902,9.7039,9.5588,9.6392,1211760.0],["2003-06-02",9.6451,9.702,9.5549,9.6039,1748280.0],["2003-06-03",9.5706,9.7824,9.5196,9.7451,1669740.0],["2003-06-04",9.7745,9.8686,9.7196,9.7804,2594880.0],["2003-06-05",9.8137,9.9706,9.749,9.9118,1770210.0],["2003-06-06",9.9216,10.0765,9.749,9.751,2289900.0],["2003-06-09",9.7843,9.7902,9.5647,9.6078,1351500.0],["2003-06-10",9.6373,9.6706,9.5451,9.6059,1425960.0],["2003-06-11",9.6078,9.9118,9.5392,9.9118,1579470.0],["2003-06-12",9.9118,9.9706,9.7235,9.8137,952170.0],["2003-06-13",9.8431,9.9725,9.7353,9.8549,1758480.0],["2003-06-16",9.851,10.2255,9.851,10.2157,1928820.0],["2003-06-17",10.2431,10.3216,10.1569,10.2667,1239810.0],["2003-06-18",10.3118,10.4431,10.198,10.3667,2467890.0],["2003-06-19",10.349,10.3608,10.1373,10.2157,2456670.0],["2003-06-20",10.2451,10.4588,10.1941,10.302,3722490.0],["2003-06-23",10.3216,10.3961,10.1059,10.1686,1568250.0],["2003-06-24",10.1667,10.2902,10.1137,10.1824,1083750.0],["2003-06-25",10.2039,10.2843,10.1471,10.2078,1197990.0],["2003-06-26",10.1216,10.6176,10.1216,10.5392,2154750.0],["2003-06-27",10.5392,10.5412,10.1804,10.3549,2033880.0],["2003-06-30",10.3529,10.4039,10.2588,10.2961,2136390.0],["2003-07-01",10.1255,10.4588,10.098,10.4,1748280.0],["2003-07-02",10.3627,10.4294,10.2412,10.3333,1695240.0],["2003-07-03",10.3294,10.4588,10.2941,10.3902,1466760.0],["2003-07-07",10.3725,10.6196,10.3431,10.6196,1903320.0],["2003-07-08",10.6118,10.7392,10.5059,10.6196,1533060.0],["2003-07-09",10.6314,10.7314,10.502,10.6863,1301010.0],["2003-07-10",10.698,10.8471,10.6196,10.7725,2748900.0],["2003-07-11",10.7745,10.8863,10.702,10.8863,650760.0],["2003-07-14",10.902,11.2157,10.8647,11.0,1813050.0],["2003-07-15",11.0392,11.1412,11.0216,11.0765,1093950.0],["2003-07-16",11.0922,11.1275,10.9765,11.0059,1287240.0],["2003-07-17",10.9804,11.0353,10.6843,10.7667,2414850.0],["2003-07-18",10.8078,10.9314,10.6941,10.8922,1332120.0],["2003-07-21",10.8824,10.9569,10.7294,10.9569,1344360.0],["2003-07-22",10.9412,11.098,10.7863,10.9137,1711560.0],["2003-07-23",10.9196,10.9804,10.6451,10.9353,1417290.0],["2003-07-24",10.9804,11.0647,10.7667,10.8137,1846200.0],["2003-07-25",10.8,11.1569,10.7431,11.1275,1247970.0],["2003-07-28",11.1471,11.3824,11.102,11.2961,1682490.0],["2003-07-29",11.3039,11.5255,11.1647,11.5078,3286440.0],["2003-07-30",11.5,11.598,11.4314,11.5353,1537650.0],["2003-07-31",11.5922,11.6647,11.2863,11.4588,2317950.0],["2003-08-01",11.3667,11.4137,11.1451,11.2078,2078760.0],["2003-08-04",11.2118,11.2353,11.049,11.1275,2824890.0],["2003-08-05",11.2961,11.7157,11.2078,11.6314,5407530.0],["2003-08-06",11.3255,11.6137,11.3137,11.3353,3502170.0],["2003-08-07",11.3765,11.3824,11.1235,11.3608,2919240.0],["2003-08-08",11.3725,11.3824,11.202,11.2882,1884960.0],["2003-08-11",11.2745,11.3314,11.1118,11.2549,1501950.0],["2003-08-12",11.2941,11.3333,11.1275,11.3039,1480530.0],["2003-08-13",11.2549,11.3647,11.1275,11.349,1392300.0],["2003-08-14",11.2686,11.4686,11.1824,11.4059,758880.0],["2003-08-15",11.3765,11.5941,11.0784,11.5882,685440.0],["2003-08-18",11.598,11.7647,11.5196,11.7471,1200030.0],["2003-08-19",11.7451,11.8275,11.6529,11.7647,1688610.0],["2003-08-20",11.6157,11.6176,11.1667,11.3608,4866420.0],["2003-08-21",11.3725,11.5255,11.3725,11.4176,1160760.0],["2003-08-22",11.3922,11.4314,11.0725,11.2059,1209720.0],["2003-08-25",11.1824,11.2216,11.0275,11.1765,832320.0],["2003-08-26",11.1392,11.2294,10.9216,11.2059,1111290.0],["2003-08-27",11.1627,11.2118,10.9902,11.1745,928710.0],["2003-08-28",11.1922,11.2608,11.0451,11.2255,1028670.0],["2003-08-29",11.2608,11.3471,11.1882,11.3196,575790.0],["2003-09-02",11.3471,11.5275,11.2333,11.5098,1387710.0],["2003-09-03",11.4863,11.551,11.3353,11.351,1545810.0],["2003-09-04",11.3667,11.3725,11.1569,11.1667,2595390.0],["2003-09-05",11.1608,11.2588,11.049,11.1745,1237770.0],["2003-09-08",11.1667,11.3745,11.1667,11.3706,1413720.0],["2003-09-09",11.3412,11.3608,11.102,11.1137,1459620.0],["2003-09-10",11.1078,11.2235,11.0196,11.0235,1387200.0],["2003-09-11",11.0235,11.1216,10.9627,11.0294,1410150.0],["2003-09-12",11.0392,11.0588,10.8176,11.0294,1294380.0],["2003-09-15",11.0392,11.2157,11.0392,11.098,1458600.0],["2003-09-16",11.1078,11.2078,11.0784,11.2039,1212270.0],["2003-09-17",11.2098,11.3863,11.2098,11.3333,744600.0],["2003-09-18",11.7157,11.7157,11.402,11.5294,1765110.0],["2003-09-19",11.6294,11.6902,10.8667,11.4608,2197080.0],["2003-09-22",11.4412,11.5549,11.2922,11.4196,1294890.0],["2003-09-23",11.4176,11.5392,11.3176,11.4843,686460.0],["2003-09-24",11.4863,11.4863,11.202,11.3,2028780.0],["2003-09-25",11.2843,11.5059,11.1902,11.1941,1764600.0],["2003-09-26",11.1706,11.1706,10.9294,10.9588,1581000.0],["2003-09-29",10.9902,11.1078,10.851,11.1059,2608140.0],["2003-09-30",11.0824,11.1863,10.951,11.1196,1433100.0],["2003-10-01",11.1196,11.3235,11.0314,11.1745,1470840.0],["2003-10-02",11.1941,11.2255,11.0294,11.049,1941570.0],["2003-10-03",11.1137,11.1765,10.9902,11.0824,1638120.0],["2003-10-06",11.0882,11.1569,11.0608,11.1235,1376490.0],["2003-10-07",11.1333,11.2098,10.9824,11.1412,1688100.0],["2003-10-08",11.1176,11.202,10.9451,11.0529,2165970.0],["2003-10-09",11.1118,11.2373,10.9882,11.0902,1812540.0],["2003-10-10",11.0529,11.1392,11.0392,11.1333,2458710.0],["2003-10-13",11.1529,11.3137,11.0588,11.1078,2244000.0],["2003-10-14",11.1078,11.1549,11.0373,11.0588,1722270.0],["2003-10-15",11.0863,11.1059,10.9588,11.0392,2222070.0],["2003-10-16",11.0314,11.4196,11.0294,11.4137,2185350.0],["2003-10-17",11.4667,11.5235,11.2255,11.3118,1730430.0],["2003-10-20",11.2059,11.5392,11.1863,11.5314,2052240.0],["2003-10-21",11.4725,11.5353,11.3608,11.498,1404030.0],["2003-10-22",11.5078,11.5294,11.2863,11.3725,1256130.0],["2003-10-23",11.4314,11.5255,11.3725,11.4608,727260.0],["2003-10-24",11.4431,11.5392,11.3333,11.5235,901170.0],["2003-10-27",11.5451,11.5667,11.3745,11.4647,1081710.0],["2003-10-28",11.4549,11.8196,11.3941,11.8196,1527450.0],["2003-10-29",11.7392,11.9882,11.7333,11.9667,2123640.0],["2003-10-30",12.0235,12.4451,12.0137,12.251,2891700.0],["2003-10-31",12.2922,12.4706,12.1529,12.1667,2195040.0],["2003-11-03",12.1863,12.6392,12.1784,12.5294,3176790.0],["2003-11-04",12.202,12.7196,12.1765,12.2353,3472080.0],["2003-11-05",12.2196,12.4784,12.1843,12.3039,1839060.0],["2003-11-06",12.2843,12.3647,12.1039,12.3176,2290410.0],["2003-11-07",12.3275,12.5314,12.3275,12.4686,2312340.0],["2003-11-10",12.5118,12.7098,12.4333,12.6078,3089580.0],["2003-11-11",12.6059,12.7314,12.5686,12.7078,1676880.0],["2003-11-12",12.7373,13.0882,12.6373,12.8804,2345490.0],["2003-11-13",12.8667,13.3137,12.7745,13.0196,1187280.0],["2003-11-14",13.0176,13.0784,12.7902,12.8098,2037960.0],["2003-11-17",12.8039,12.8686,12.6569,12.8235,2138940.0],["2003-11-18",12.8863,12.9412,12.5725,12.5725,1481040.0],["2003-11-19",12.6039,12.802,12.5529,12.751,1324980.0],["2003-11-20",12.7235,12.7961,12.5451,12.6373,1515720.0],["2003-11-21",12.6608,12.9353,12.5706,12.8961,2081310.0],["2003-11-24",12.9039,13.2549,12.8941,13.2353,2062440.0],["2003-11-25",13.2294,13.2824,13.0941,13.151,1805910.0],["2003-11-26",13.1804,13.3588,12.9549,13.098,1075080.0],["2003-11-28",13.0882,13.2471,13.0882,13.2235,452880.0],["2003-12-01",13.2235,13.7255,13.1863,13.4961,2526540.0],["2003-12-02",13.5333,13.5725,13.3431,13.3922,1726350.0],["2003-12-03",13.449,13.6255,13.1961,13.2157,2178720.0],["2003-12-04",13.1765,13.4706,13.1667,13.3784,1769190.0],["2003-12-05",13.3627,13.3922,13.1353,13.1765,1956870.0],["2003-12-08",13.2137,13.4824,13.1784,13.4824,2053260.0],["2003-12-09",13.4353,13.4784,13.0314,13.0765,2773380.0],["2003-12-10",13.0824,13.1157,12.9588,13.0569,1583550.0],["2003-12-11",13.0784,13.5412,13.0216,13.4314,1930860.0],["2003-12-12",13.4294,13.4647,13.2431,13.4098,1577430.0],["2003-12-15",13.4588,13.5176,13.1647,13.1882,1566720.0],["2003-12-16",13.2118,13.3471,13.0961,13.198,1230630.0],["2003-12-17",13.2294,13.2784,13.0549,13.0549,1624350.0],["2003-12-18",13.1392,13.2176,13.0961,13.1569,1820190.0],["2003-12-19",13.1196,13.3,12.9902,13.2353,2351100.0],["2003-12-22",13.198,13.4118,13.1941,13.3412,1712580.0],["2003-12-23",13.3118,13.4902,13.2725,13.4157,1600890.0],["2003-12-24",13.3706,13.4294,13.2922,13.3451,566610.0],["2003-12-26",13.3451,13.4412,13.2667,13.2686,350880.0],["2003-12-29",13.3059,13.4804,13.2588,13.4196,1325490.0],["2003-12-30",13.398,13.402,13.2863,13.3824,1017450.0],["2003-12-31",13.3157,13.4804,13.2196,13.251,1672290.0],["2004-01-02",13.3137,13.4137,13.0804,13.0902,1593750.0],["2004-01-05",13.1373,13.1471,12.9412,13.0961,1970640.0],["2004-01-06",13.1039,13.2196,12.9804,13.0471,1311720.0],["2004-01-07",13.0118,13.0765,12.9235,13.0745,1478490.0],["2004-01-08",13.0824,13.1176,12.9412,13.0725,1112820.0],["2004-01-09",13.1176,13.4529,13.098,13.3431,3069180.0],["2004-01-12",13.3804,13.5529,13.3451,13.5235,1311210.0],["2004-01-13",13.5294,13.7843,13.498,13.649,2244000.0],["2004-01-14",13.7255,13.7255,13.6275,13.6824,2599470.0],["2004-01-15",13.4412,13.6549,13.3745,13.4627,3006450.0],["2004-01-16",13.5275,13.551,13.3431,13.5294,1871190.0],["2004-01-20",13.5294,13.5569,13.3902,13.5294,1275000.0],["2004-01-21",13.5,13.702,13.4235,13.6275,1357620.0],["2004-01-22",13.5882,13.9706,13.5882,13.8529,2040510.0],["2004-01-23",13.8294,13.902,13.7667,13.8529,1567230.0],["2004-01-26",13.8118,14.1686,13.7745,14.1235,2472990.0],["2004-01-27",14.1353,14.1451,13.9098,13.9137,1188300.0],["2004-01-28",13.9706,13.998,13.698,13.698,1654440.0],["2004-01-29",13.6961,13.8431,13.549,13.8373,1216860.0],["2004-01-30",13.849,13.851,13.6353,13.7549,1550910.0],["2004-02-02",13.7353,13.8353,13.6039,13.7314,1889040.0],["2004-02-03",13.6667,14.0569,13.6314,13.9922,1587120.0],["2004-02-04",13.9569,14.0608,13.8314,13.8941,936870.0],["2004-02-05",13.8824,13.902,13.6569,13.6725,1171980.0],["2004-02-06",13.6392,13.8471,13.6392,13.8078,1051110.0],["2004-02-09",13.702,13.9804,13.702,13.8137,705330.0],["2004-02-10",13.749,14.0235,13.7392,14.0118,708390.0],["2004-02-11",14.0118,14.3569,13.9529,14.3,1475940.0],["2004-02-12",14.2843,14.2863,14.1275,14.1275,575280.0],["2004-02-13",14.1451,14.402,13.9706,13.9765,882300.0],["2004-02-17",13.9686,14.1902,13.9647,14.0412,779280.0],["2004-02-18",14.0196,14.0373,13.8843,13.9176,1181670.0],["2004-02-19",13.9608,14.0882,13.5647,13.5765,2059380.0],["2004-02-20",13.5353,13.5902,13.3706,13.4373,2891700.0],["2004-02-23",13.398,13.9118,13.3706,13.8294,2601000.0],["2004-02-24",13.8706,14.2157,13.8235,14.0706,2448000.0],["2004-02-25",14.0725,14.0941,13.9235,14.0294,1328550.0],["2004-02-26",14.0647,14.1216,13.9059,14.0471,908310.0],["2004-02-27",13.9647,14.1078,13.8922,14.0196,905250.0],["2004-03-01",14.0882,14.2647,14.051,14.2431,1819680.0],["2004-03-02",14.2941,14.5118,14.0863,14.5039,3268590.0],["2004-03-03",14.4627,14.4882,14.3451,14.4255,1744200.0],["2004-03-04",14.4216,14.4216,13.8961,14.0902,3462390.0],["2004-03-05",13.9922,14.1176,13.8235,13.9314,2307750.0],["2004-03-08",13.9157,14.1647,13.9039,14.0843,1929330.0],["2004-03-09",14.0098,14.2353,13.8922,14.1647,2474520.0],["2004-03-10",14.1647,14.3451,14.1549,14.1686,3852030.0],["2004-03-11",14.1118,14.3392,14.0882,14.1667,2331720.0],["2004-03-12",14.1882,14.2882,14.0,14.2471,1766640.0],["2004-03-15",14.2275,14.2608,14.0941,14.2039,1462680.0],["2004-03-16",14.2549,14.3118,14.1216,14.2412,1542750.0],["2004-03-17",14.1941,14.298,14.1549,14.2392,1123020.0],["2004-03-18",14.2235,14.2275,14.0392,14.1431,1896690.0],["2004-03-19",14.1098,14.1667,13.8824,13.9157,1643730.0],["2004-03-22",13.8902,13.9294,13.598,13.6667,2126190.0],["2004-03-23",13.6961,13.6961,13.5098,13.5529,1902810.0],["2004-03-24",13.5471,13.7373,13.4137,13.6431,2829480.0],["2004-03-25",13.7078,13.8588,13.5765,13.7255,2252160.0],["2004-03-26",13.6863,13.7451,13.5922,13.6627,1990530.0],["2004-03-29",13.6824,13.8608,13.6431,13.8039,1133220.0],["2004-03-30",13.7608,13.9216,13.702,13.902,1073550.0],["2004-03-31",13.902,14.0686,13.7059,13.9784,1962480.0],["2004-04-01",14.0686,14.2255,14.0196,14.2176,1406070.0],["2004-04-02",14.3137,14.4941,14.2941,14.4471,1328550.0],["2004-04-05",14.4137,14.9059,14.3353,14.902,2800410.0],["2004-04-06",14.8235,14.9137,14.7941,14.8647,1816620.0],["2004-04-07",14.8137,15.2353,14.8137,15.0686,1820700.0],["2004-04-08",15.1765,15.1882,14.9118,14.9745,1084770.0],["2004-04-12",15.0353,15.1196,14.9706,15.0961,655860.0],["2004-04-13",15.0275,15.098,14.7235,14.8275,1214820.0],["2004-04-14",14.7824,14.9216,14.6294,14.6863,1353030.0],["2004-04-15",14.7235,14.7569,14.5392,14.602,1329060.0],["2004-04-16",14.5235,15.1176,14.5176,14.9529,2012970.0],["2004-04-19",14.9961,15.1196,14.9255,15.1157,1119960.0],["2004-04-20",15.0784,15.3941,14.9353,14.9804,1678410.0],["2004-04-21",14.9647,15.3882,14.9353,15.2686,2316420.0],["2004-04-22",15.1863,15.5373,15.1569,15.5314,1195950.0],["2004-04-23",15.5333,15.5765,15.3392,15.3745,1381080.0],["2004-04-26",15.402,15.4373,15.149,15.3039,1814070.0],["2004-04-27",15.1431,15.1765,13.7863,14.4314,6270450.0],["2004-04-28",14.5294,14.5294,13.8235,13.9294,5885910.0],["2004-04-29",13.9569,14.1176,13.6824,13.9157,3098760.0],["2004-04-30",13.9412,14.1078,13.7667,13.8176,1909950.0],["2004-05-03",13.8255,14.1431,13.8059,13.8745,2373030.0],["2004-05-04",13.8922,14.0137,13.6843,13.6961,3588360.0],["2004-05-05",13.7392,14.0196,13.5412,13.9137,2507670.0],["2004-05-06",13.8451,13.8745,13.5333,13.6608,2498490.0],["2004-05-07",13.6294,13.8745,13.551,13.5863,2682600.0],["2004-05-10",13.498,13.6235,13.3333,13.4412,2729010.0],["2004-05-11",13.4902,13.6843,13.4137,13.5824,1917600.0],["2004-05-12",13.4941,13.6745,13.298,13.5725,2291430.0],["2004-05-13",13.5431,13.6902,13.4765,13.5686,1755420.0],["2004-05-14",13.6255,13.6745,13.451,13.4863,2028270.0],["2004-05-17",13.4843,13.5118,13.1784,13.3118,1704930.0],["2004-05-18",13.3706,13.4176,13.2745,13.3745,1926780.0],["2004-05-19",13.4608,13.6353,13.1608,13.2078,2356200.0],["2004-05-20",13.2431,13.2451,12.7412,12.8961,4064190.0],["2004-05-21",12.9412,12.9922,12.7157,12.8137,2182800.0],["2004-05-24",12.8725,13.0078,12.7137,12.8235,1111290.0],["2004-05-25",12.8235,12.898,12.649,12.8784,2692290.0],["2004-05-26",12.8922,13.1882,12.8137,13.1235,2351610.0],["2004-05-27",13.2157,13.2725,13.1157,13.1863,3056430.0],["2004-05-28",13.1569,13.251,13.1176,13.1686,1265820.0],["2004-06-01",13.2824,13.4627,13.2157,13.4333,2138430.0],["2004-06-02",13.4686,13.5294,13.3529,13.4412,1483590.0],["2004-06-03",13.4098,13.498,13.3725,13.4314,1205640.0],["2004-06-04",13.4686,13.5196,13.3686,13.4118,1386690.0],["2004-06-07",13.4392,13.5176,13.4314,13.498,1595280.0],["2004-06-08",13.4804,13.5412,13.3961,13.4843,1291320.0],["2004-06-09",13.4686,13.5471,13.1765,13.2137,2256240.0],["2004-06-10",13.2235,13.351,13.2039,13.2863,1248990.0],["2004-06-14",13.3137,13.3431,13.0118,13.0529,1690650.0],["2004-06-15",13.1294,13.1882,12.9745,13.0412,2717790.0],["2004-06-16",12.6176,12.7824,12.4706,12.7431,6090420.0],["2004-06-17",12.698,12.7431,12.3922,12.4824,4483920.0],["2004-06-18",12.4529,12.6176,12.3941,12.4922,2602020.0],["2004-06-21",12.6549,12.6804,12.3549,12.3765,2077740.0],["2004-06-22",12.5686,12.598,12.3588,12.3843,2620890.0],["2004-06-23",12.4255,12.4549,12.1529,12.2843,3166590.0],["2004-06-24",12.3255,12.8882,12.2588,12.6373,4253910.0],["2004-06-25",12.6824,12.7314,12.5275,12.6647,1960950.0],["2004-06-28",12.6725,12.6804,12.4843,12.5275,1983900.0],["2004-06-29",12.5039,12.6235,12.3412,12.3804,2928930.0],["2004-06-30",12.3431,12.4902,12.3137,12.3804,2889660.0],["2004-07-01",12.3529,12.502,12.3392,12.4216,2961570.0],["2004-07-02",12.4314,12.5588,12.3961,12.4078,2049180.0],["2004-07-06",12.4098,12.4706,12.3118,12.3373,1658520.0],["2004-07-07",12.3843,12.5667,12.3431,12.3569,1589670.0],["2004-07-08",12.3627,12.3627,12.1216,12.1549,2274090.0],["2004-07-09",12.2314,12.2725,11.8843,11.9176,2662200.0],["2004-07-12",11.8824,12.1863,11.7314,12.1863,4949550.0],["2004-07-13",12.1863,12.9882,12.0784,12.9686,7767810.0],["2004-07-14",12.7941,13.1529,12.7745,12.9588,3801030.0],["2004-07-15",12.9824,13.0255,12.7824,12.7843,1762560.0],["2004-07-16",12.7941,12.8275,12.4235,12.4235,2266950.0],["2004-07-19",12.4765,12.5353,12.3137,12.4451,1919130.0],["2004-07-20",12.449,12.5275,12.3235,12.5176,2617830.0],["2004-07-21",12.502,12.6078,12.0941,12.098,2097630.0],["2004-07-22",12.1078,12.1549,11.9157,12.0373,1812540.0],["2004-07-23",11.8039,12.0216,11.7706,11.9627,4066230.0],["2004-07-26",11.9647,12.0294,11.8882,11.9588,2839680.0],["2004-07-27",12.3902,13.0569,12.1569,12.9627,7237920.0],["2004-07-28",12.9804,13.0373,12.6431,12.8961,3385890.0],["2004-07-29",13.0098,13.0412,12.7647,12.9902,2415360.0],["2004-07-30",12.9431,13.1647,12.9137,13.1569,2539290.0],["2004-08-02",13.2294,13.3353,13.0882,13.1373,3676590.0],["2004-08-03",13.1275,13.1373,12.8725,12.8882,1947690.0],["2004-08-04",12.3843,12.6902,12.3627,12.6275,10599330.0],["2004-08-05",12.5902,12.6275,12.3333,12.4627,2814180.0],["2004-08-06",12.5216,12.549,12.2078,12.2863,2544390.0],["2004-08-09",12.2745,12.3333,12.0451,12.0647,1634040.0],["2004-08-10",12.0902,12.1765,12.0392,12.1627,3691380.0],["2004-08-11",12.0902,12.349,12.0294,12.3118,2410770.0],["2004-08-12",12.3098,12.3137,11.9333,11.9667,2468910.0],["2004-08-13",11.9784,12.098,11.9314,11.9941,1167390.0],["2004-08-16",12.0294,12.1569,12.0118,12.0451,1677390.0],["2004-08-17",12.0882,12.1,11.9,11.9863,1912500.0],["2004-08-18",11.9353,12.0,11.8216,11.9667,3601620.0],["2004-08-19",11.9235,12.2176,11.851,12.1725,2621400.0],["2004-08-20",12.202,12.4333,12.1765,12.3863,2221560.0],["2004-08-23",12.4314,12.4706,12.2745,12.3039,1425960.0],["2004-08-24",12.3137,12.4118,12.1961,12.2843,2354160.0],["2004-08-25",12.3137,12.4569,12.2706,12.4471,2055300.0],["2004-08-26",12.4118,12.4647,12.2784,12.3176,1656480.0],["2004-08-27",12.149,12.298,11.9608,12.2686,6577980.0],["2004-08-30",12.2196,12.3039,12.0686,12.1039,1801830.0],["2004-08-31",12.098,12.2412,12.0922,12.2118,2391900.0],["2004-09-01",12.1882,12.4176,12.1373,12.4176,1725840.0],["2004-09-02",12.3824,12.5765,12.3824,12.5255,2681070.0],["2004-09-03",12.5667,12.5725,12.3373,12.549,2118030.0],["2004-09-07",12.5843,12.802,12.551,12.7647,2239920.0],["2004-09-08",12.7647,12.802,12.4627,12.5392,2265930.0],["2004-09-09",12.5392,12.5392,12.2784,12.4235,2545410.0],["2004-09-10",12.3667,12.4529,12.2863,12.4275,1170450.0],["2004-09-13",12.4784,12.5157,12.3392,12.4745,1437690.0],["2004-09-14",12.4686,12.5216,12.1667,12.298,2826420.0],["2004-09-15",12.1667,12.2745,12.1137,12.1961,2121090.0],["2004-09-16",12.249,12.2843,12.1,12.1588,1414740.0],["2004-09-17",12.2529,12.2941,12.1392,12.151,1724820.0],["2004-09-20",12.1961,12.2,12.049,12.1078,2036430.0],["2004-09-21",12.1529,12.2333,12.0549,12.2255,3131910.0],["2004-09-22",12.1078,12.1333,11.7529,11.9804,5811960.0],["2004-09-23",11.951,12.1451,11.9118,11.9784,3090090.0],["2004-09-24",11.9412,12.1784,11.9314,11.9451,2879460.0],["2004-09-27",12.0275,12.0882,11.8902,11.9627,2547960.0],["2004-09-28",12.0569,12.249,12.0373,12.2157,2801940.0],["2004-09-29",12.2235,12.4471,12.1098,12.4392,2997270.0],["2004-09-30",12.4294,12.4529,12.1255,12.2176,2845290.0],["2004-10-01",12.1667,12.4667,12.1471,12.4137,1856910.0],["2004-10-04",12.3784,12.5882,12.3529,12.5275,1658010.0],["2004-10-05",12.5647,12.6098,11.4569,11.6941,12321090.0],["2004-10-06",11.5255,12.149,11.4843,12.1039,24463170.0],["2004-10-07",12.0118,12.1078,11.9314,12.0078,4681800.0],["2004-10-08",12.0412,12.0627,11.7157,11.7961,3602640.0],["2004-10-11",11.8039,11.9157,11.7588,11.8196,1438200.0],["2004-10-12",11.7647,11.7647,11.4451,11.702,4282470.0],["2004-10-13",11.7451,11.8,11.5157,11.5255,3140070.0],["2004-10-14",11.5294,11.6471,11.3961,11.4451,2848860.0],["2004-10-15",11.451,11.5196,11.2961,11.4392,2886600.0],["2004-10-18",11.4216,11.6686,11.3882,11.5569,4788390.0],["2004-10-19",11.551,11.6412,11.2765,11.2941,3274710.0],["2004-10-20",11.3098,11.451,11.0098,11.3902,2339880.0],["2004-10-21",11.4039,11.5353,11.3333,11.4941,3094170.0],["2004-10-22",11.4863,11.5412,11.3451,11.4,1582020.0],["2004-10-25",11.3392,11.6118,11.3059,11.5882,4129470.0],["2004-10-26",11.7647,12.0412,11.6275,11.7804,5282580.0],["2004-10-27",11.7824,12.2373,11.7608,12.149,4071330.0],["2004-10-28",12.1941,12.5373,12.149,12.4804,3877020.0],["2004-10-29",12.4765,12.5471,12.3314,12.398,3347130.0],["2004-11-01",12.4059,12.4255,12.2922,12.349,1921170.0],["2004-11-02",12.4,12.5,12.1549,12.2118,1799280.0],["2004-11-03",12.4608,12.4686,12.3196,12.4196,1747770.0],["2004-11-04",12.4765,12.5059,12.2,12.449,2129250.0],["2004-11-05",12.4765,12.5588,12.3627,12.4804,1912500.0],["2004-11-08",12.5137,12.5686,12.3373,12.4118,2120070.0],["2004-11-09",12.4275,12.4902,12.3333,12.4098,2334780.0],["2004-11-10",12.4412,12.5039,12.302,12.3765,1983390.0],["2004-11-11",12.4333,12.549,12.3843,12.4549,1978800.0],["2004-11-12",12.4275,12.5176,12.3529,12.5098,2059890.0],["2004-11-15",12.4471,12.9765,12.3784,12.7275,4918950.0],["2004-11-16",12.7451,12.849,12.4863,12.749,3156900.0],["2004-11-17",12.8667,12.951,12.6157,12.9373,3117630.0],["2004-11-18",12.9333,13.0529,12.7961,12.9745,5102040.0],["2004-11-19",13.0373,13.0373,12.7431,12.8745,3466470.0],["2004-11-22",12.8627,12.8922,12.6333,12.7824,1489710.0],["2004-11-23",12.8588,12.8588,12.551,12.5961,3693930.0],["2004-11-24",12.6373,12.802,12.5941,12.7216,1037850.0],["2004-11-26",12.7549,12.8098,12.6961,12.7333,310590.0],["2004-11-29",12.6941,12.8569,12.5804,12.8137,3367020.0],["2004-11-30",12.8471,12.9176,12.6843,12.7804,1204110.0],["2004-12-01",12.8333,13.0608,12.7706,13.0608,2673930.0],["2004-12-02",12.9667,13.2549,12.951,13.1431,2455140.0],["2004-12-03",13.1373,13.2373,12.5059,12.849,6005760.0],["2004-12-06",12.9412,13.2627,12.7549,13.1902,3675570.0],["2004-12-07",13.1804,13.3255,12.9961,12.9961,2870280.0],["2004-12-08",13.0353,13.3608,12.8863,13.2647,3661290.0],["2004-12-09",13.298,13.6059,13.1333,13.5706,3233400.0],["2004-12-10",13.4706,13.5353,13.3922,13.5118,2123640.0],["2004-12-13",13.451,13.6333,13.402,13.6157,2096100.0],["2004-12-14",13.602,13.7824,13.5294,13.7824,3412920.0],["2004-12-15",13.7941,13.798,13.602,13.7627,2516340.0],["2004-12-16",13.7039,13.7725,13.549,13.6353,2204730.0],["2004-12-17",13.7098,13.8078,13.6275,13.6647,7326660.0],["2004-12-20",13.7196,13.7549,13.5353,13.5373,2924850.0],["2004-12-21",13.5157,13.6471,13.4255,13.4706,1724820.0],["2004-12-22",13.5059,13.5059,13.2804,13.3216,1577430.0],["2004-12-23",13.3333,13.3333,13.2353,13.2627,1399950.0],["2004-12-27",13.3059,13.3882,13.0745,13.3059,1401990.0],["2004-12-28",13.2686,13.4471,13.1745,13.3922,1429530.0],["2004-12-29",13.402,13.5725,13.398,13.5686,1000110.0],["2004-12-30",13.4961,13.6824,13.4961,13.651,1393320.0],["2004-12-31",13.651,13.6843,13.5784,13.6549,1017960.0],["2005-01-03",13.6137,13.6529,13.3118,13.3451,1655460.0],["2005-01-04",13.3941,13.502,13.349,13.3922,2120580.0],["2005-01-05",13.3941,13.5529,13.3235,13.3784,2427090.0],["2005-01-06",13.4314,13.4784,13.3157,13.4255,1329060.0],["2005-01-07",13.4784,13.5725,13.4235,13.4882,1576920.0],["2005-01-10",13.4549,13.5647,13.4529,13.5,1352010.0],["2005-01-11",13.498,13.6784,13.4412,13.4941,1514190.0],["2005-01-12",13.4843,13.6627,13.4608,13.4686,2624460.0],["2005-01-13",13.4961,13.598,13.4667,13.4902,1714620.0],["2005-01-14",13.5098,13.7235,13.4902,13.6608,1443810.0],["2005-01-18",13.702,13.8431,13.5784,13.7961,1266840.0],["2005-01-19",13.8235,13.8235,13.6549,13.7275,1494300.0],["2005-01-20",13.751,13.7824,13.5922,13.7059,580380.0],["2005-01-21",13.6765,13.7353,13.4216,13.4294,1521330.0],["2005-01-24",13.4902,13.4902,13.1941,13.2157,1680450.0],["2005-01-25",13.3275,13.4039,13.1941,13.2314,1209720.0],["2005-01-26",13.2902,13.2902,13.0608,13.0745,2175150.0],["2005-01-27",13.049,13.0608,12.9059,12.9392,2922300.0],["2005-01-28",12.9824,13.0157,12.8235,12.9392,1987980.0],["2005-01-31",13.0569,13.3706,13.0314,13.3451,2656590.0],["2005-02-01",13.4118,13.6529,13.4039,13.4569,2768280.0],["2005-02-02",13.5745,13.5745,13.4373,13.5098,1629960.0],["2005-02-03",13.5196,13.5294,13.4,13.4412,932790.0],["2005-02-04",13.4039,13.6745,13.4039,13.6529,2072640.0],["2005-02-07",13.7078,13.8118,13.6608,13.7255,1479510.0],["2005-02-08",13.7549,13.8235,13.6765,13.7039,2103240.0],["2005-02-09",13.6863,13.7588,13.6098,13.6216,1207680.0],["2005-02-10",13.702,13.7451,13.4804,13.5824,2031330.0],["2005-02-11",13.6216,13.8059,13.5588,13.7549,1685550.0],["2005-02-14",13.6765,13.7549,13.5608,13.6235,1451460.0],["2005-02-15",13.6157,13.7451,13.5863,13.7255,1081710.0],["2005-02-16",13.6961,14.2373,13.6961,14.1706,2982990.0],["2005-02-17",14.198,14.2353,13.9745,14.0745,1867620.0],["2005-02-18",14.051,14.4431,14.0275,14.3471,4035120.0],["2005-02-22",14.3196,14.5078,14.0961,14.1,2713200.0],["2005-02-23",14.1882,14.3059,14.1275,14.2216,1481040.0],["2005-02-24",14.2667,14.502,14.0941,14.502,2190450.0],["2005-02-25",14.5059,14.551,14.3843,14.4804,2045100.0],["2005-02-28",14.3392,14.3588,14.0882,14.1843,3454230.0],["2005-03-01",14.4157,14.8902,14.3255,14.7882,3112020.0],["2005-03-02",14.7098,15.8824,14.3922,15.5765,11397735.0],["2005-03-03",15.4824,15.6902,15.3137,15.4235,2656335.0],["2005-03-04",15.3843,15.6784,15.3451,15.6784,3199995.0],["2005-03-07",15.6863,15.6863,15.502,15.6824,2348040.0],["2005-03-08",15.7216,15.7608,15.5569,15.6235,1790100.0],["2005-03-09",15.5529,15.6471,15.4235,15.4627,1329060.0],["2005-03-10",14.9725,15.1647,14.6667,14.9608,5165535.0],["2005-03-11",14.9412,15.0745,14.8275,14.9373,1451460.0],["2005-03-14",14.9294,14.9804,14.8235,14.8784,1527960.0],["2005-03-15",14.8902,15.0118,14.8314,14.898,1320135.0],["2005-03-16",14.8824,14.902,14.4824,14.5137,1513935.0],["2005-03-17",14.4784,14.5333,14.3373,14.4275,2432700.0],["2005-03-18",14.5216,14.5216,13.9412,14.0157,3648540.0],["2005-03-21",14.0902,14.1216,13.8471,14.0706,1071765.0],["2005-03-22",14.0471,14.1059,13.7686,13.8745,1464210.0],["2005-03-23",13.8275,14.1608,13.8078,14.0,1998690.0],["2005-03-24",14.0,14.302,13.9843,14.1176,1739865.0],["2005-03-28",14.1961,14.3216,14.0941,14.2627,1575900.0],["2005-03-29",14.3137,14.3686,14.098,14.1294,1102365.0],["2005-03-30",14.1922,14.3098,13.9843,14.2275,1365270.0],["2005-03-31",14.3137,14.3137,13.9922,14.0549,1428255.0],["2005-04-01",14.0902,14.2078,13.9843,14.0157,1172745.0],["2005-04-04",13.9882,14.3098,13.9882,14.2588,945795.0],["2005-04-05",14.1961,14.4314,14.1961,14.3608,862155.0],["2005-04-06",14.4392,14.7059,14.3255,14.5294,1374960.0],["2005-04-07",14.5255,14.6941,14.5176,14.6902,1319880.0],["2005-04-08",14.7059,14.8353,14.5765,14.6863,1202070.0],["2005-04-11",14.6314,14.8745,14.2941,14.298,1460385.0],["2005-04-12",14.2353,14.5098,14.0078,14.4118,1616955.0],["2005-04-13",14.4588,14.5451,14.1373,14.2275,683400.0],["2005-04-14",14.3137,14.3922,14.2157,14.2588,970785.0],["2005-04-15",14.2275,14.549,14.2275,14.3176,1318350.0],["2005-04-18",14.2863,14.5765,14.2863,14.5725,1603440.0],["2005-04-19",14.6078,14.702,14.4784,14.6941,1188300.0],["2005-04-20",14.7098,14.7686,14.4431,14.451,709155.0],["2005-04-21",14.5098,14.549,14.3961,14.4667,937635.0],["2005-04-22",14.502,14.6353,14.4118,14.5137,1025610.0],["2005-04-25",14.5098,14.7333,14.4588,14.7333,806565.0],["2005-04-26",14.698,14.9216,14.698,14.8863,1198245.0],["2005-04-27",14.7843,14.9412,14.6745,14.8627,1588650.0],["2005-04-28",14.8863,14.8863,14.5451,14.5765,1326510.0],["2005-04-29",14.549,14.7725,14.5098,14.7098,1026375.0],["2005-05-02",14.7451,15.0039,14.7059,14.8275,1260210.0],["2005-05-03",14.7725,14.9255,14.3686,14.8667,1342065.0],["2005-05-04",14.7843,15.1373,14.7373,15.1098,899385.0],["2005-05-05",15.0706,15.2353,14.9216,14.9804,1321920.0],["2005-05-06",14.9412,15.2314,14.8039,15.1804,694110.0],["2005-05-09",15.2431,15.2863,14.9843,15.2627,796365.0],["2005-05-10",15.1176,15.3922,15.098,15.3176,1584825.0],["2005-05-11",15.4706,16.0235,15.4118,15.9059,3003390.0],["2005-05-12",15.9686,16.1059,15.8157,15.9922,2592330.0],["2005-05-13",16.0745,16.0745,15.3843,15.6667,3115845.0],["2005-05-16",15.5725,15.902,15.4863,15.8941,1776075.0],["2005-05-17",15.902,16.1412,15.6706,16.1412,1211760.0],["2005-05-18",16.2353,16.4706,16.0431,16.4627,1798005.0],["2005-05-19",16.4706,16.6235,16.3961,16.5922,1636335.0],["2005-05-20",16.5882,16.6078,16.3922,16.5137,1063605.0],["2005-05-23",16.4706,16.5922,16.4275,16.5137,1854360.0],["2005-05-24",16.1922,16.4549,16.1373,16.1804,1367565.0],["2005-05-25",16.1961,16.2353,15.8549,15.9922,2136900.0],["2005-05-26",15.6471,15.8275,14.9765,15.7843,5657430.0],["2005-05-27",15.7255,15.8118,15.5804,15.6863,1534080.0],["2005-05-31",15.7373,15.8863,15.6471,15.8627,1567995.0],["2005-06-01",15.7804,16.0314,15.702,15.7922,1042950.0],["2005-06-02",15.8314,16.0588,15.8314,16.0,803760.0],["2005-06-03",16.0588,16.0588,15.8196,15.8471,772395.0],["2005-06-06",15.9451,15.9804,15.7451,15.8431,853740.0],["2005-06-07",15.8039,16.0078,15.6824,15.7333,1205385.0],["2005-06-08",15.8941,15.8941,15.5961,15.6549,1261995.0],["2005-06-09",15.6824,15.8157,15.5176,15.8118,752505.0],["2005-06-10",15.9294,15.9373,15.6275,15.7333,1050345.0],["2005-06-13",15.7137,15.9255,15.6863,15.8667,649995.0],["2005-06-14",15.9098,15.9098,15.7765,15.8,807585.0],["2005-06-15",15.5059,15.7647,15.3725,15.4235,3371865.0],["2005-06-16",15.4039,15.5255,15.2784,15.3098,1316310.0],["2005-06-17",15.2784,15.3882,15.2275,15.3569,1677135.0],["2005-06-20",15.2941,15.5569,15.2706,15.498,905760.0],["2005-06-21",15.4235,16.1373,15.4235,16.1137,2402100.0],["2005-06-22",16.1137,16.2471,16.051,16.2039,1540455.0],["2005-06-23",16.2745,16.3137,16.1765,16.2235,1262250.0],["2005-06-24",16.2314,16.4353,16.2196,16.2588,1225785.0],["2005-06-27",16.2863,16.2863,16.0667,16.0784,1129395.0],["2005-06-28",16.1216,16.4314,15.9922,16.298,1244145.0],["2005-06-29",16.3098,16.4471,16.1961,16.3725,1041675.0],["2005-06-30",16.4275,16.4706,16.2549,16.2824,1177080.0],["2005-07-01",16.3137,16.4706,15.9922,16.1216,1748790.0],["2005-07-05",16.149,16.3725,16.1294,16.3294,850170.0],["2005-07-06",16.298,16.3451,16.0824,16.2118,851190.0],["2005-07-07",16.0,16.3647,15.9647,16.2314,1334415.0],["2005-07-08",16.2941,16.4706,16.0275,16.451,961605.0],["2005-07-11",16.3804,16.4706,16.3176,16.3647,453135.0],["2005-07-12",16.349,16.451,16.3098,16.4314,616080.0],["2005-07-13",16.4706,16.4706,16.2353,16.3451,665805.0],["2005-07-14",16.2353,16.3922,16.2353,16.3137,554625.0],["2005-07-15",16.2314,16.451,16.1961,16.3882,919530.0],["2005-07-18",16.4078,16.6392,16.349,16.5098,1482315.0],["2005-07-19",16.549,16.7569,16.4745,16.7529,1370625.0],["2005-07-20",16.7608,16.8588,16.5569,16.7647,955995.0],["2005-07-21",16.7255,16.8784,16.6588,16.7451,839205.0],["2005-07-22",16.7843,16.9176,16.5098,16.7608,1067685.0],["2005-07-25",16.8627,17.0,16.7098,16.9373,1099815.0],["2005-07-26",17.0588,17.1373,16.6078,16.7059,1916325.0],["2005-07-27",16.5373,16.7137,16.4314,16.4588,2301375.0],["2005-07-28",16.451,17.1882,16.4157,16.9765,2097630.0],["2005-07-29",17.0588,17.0588,16.8118,16.9294,1544280.0],["2005-08-01",16.9529,17.0314,16.6667,16.7137,760410.0],["2005-08-02",16.8078,16.8078,16.4706,16.6039,874140.0],["2005-08-03",16.6471,16.8078,16.4902,16.7765,779535.0],["2005-08-04",16.7176,16.8627,16.502,16.6941,770865.0],["2005-08-05",16.7098,16.8471,16.3686,16.5098,1263525.0],["2005-08-08",16.5098,16.6667,16.4549,16.6118,576300.0],["2005-08-09",16.6471,16.7529,16.549,16.6392,668100.0],["2005-08-10",16.7255,16.8627,16.5961,16.7843,561765.0],["2005-08-11",16.7098,16.8667,16.702,16.8588,548250.0],["2005-08-12",16.8627,17.0549,16.6863,17.0078,501330.0],["2005-08-15",16.9255,17.0667,16.8627,16.9176,559725.0],["2005-08-16",16.902,17.0588,16.8824,16.9608,860625.0],["2005-08-17",17.0627,17.0784,16.9333,17.0431,455175.0],["2005-08-18",17.0275,17.0784,16.7176,16.7451,711450.0],["2005-08-19",16.7843,16.7843,16.4863,16.502,1221450.0],["2005-08-22",16.4863,16.5569,16.3765,16.4824,841245.0],["2005-08-23",16.5059,16.5098,16.2039,16.2941,1048815.0],["2005-08-24",16.2745,16.3765,16.0784,16.149,1494045.0],["2005-08-25",16.1373,16.1608,15.7451,16.0745,1289790.0],["2005-08-26",16.0706,16.0745,15.7961,15.8745,1170195.0],["2005-08-29",15.8039,15.9725,15.7098,15.8314,1056465.0],["2005-08-30",15.7608,16.0745,15.7255,15.8863,658665.0],["2005-08-31",15.898,16.3961,15.8745,16.349,2066775.0],["2005-09-01",16.4157,16.5176,16.2902,16.4,1138830.0],["2005-09-02",16.4471,16.549,16.3333,16.3686,636225.0],["2005-09-06",16.3059,16.6784,16.3059,16.6627,660195.0],["2005-09-07",16.7137,17.0431,16.6784,16.9373,2753745.0],["2005-09-08",16.9373,17.1098,16.8627,16.9922,1255110.0],["2005-09-09",16.9922,17.3059,16.9137,17.2275,1161015.0],["2005-09-12",17.1765,17.2157,17.0196,17.0431,1110270.0],["2005-09-13",16.9882,17.1647,16.8392,17.0471,887400.0],["2005-09-14",17.0196,17.1961,16.8471,16.9216,1148520.0],["2005-09-15",16.8941,17.2549,16.8745,17.0588,1936725.0],["2005-09-16",17.0471,17.2392,17.0275,17.1922,2316930.0],["2005-09-19",17.102,17.2157,16.8118,16.949,848385.0],["2005-09-20",17.0275,17.0471,16.7882,16.8784,839205.0],["2005-09-21",16.7922,16.898,16.6235,16.7529,1389750.0],["2005-09-22",16.6784,16.7882,16.6078,16.698,1323450.0],["2005-09-23",16.6745,16.9647,16.6745,16.8431,456960.0],["2005-09-26",16.8235,17.0549,16.7255,16.7922,644640.0],["2005-09-27",16.8078,16.8196,16.5922,16.702,629850.0],["2005-09-28",16.702,16.7333,16.4118,16.5882,898365.0],["2005-09-29",16.6039,16.7333,16.4902,16.6667,986850.0],["2005-09-30",16.6549,16.7686,16.5216,16.7137,544680.0],["2005-10-03",16.7137,16.7137,16.5216,16.6,1095990.0],["2005-10-04",16.502,16.9412,16.502,16.7765,690540.0],["2005-10-05",16.7373,16.749,16.4667,16.4745,918000.0],["2005-10-06",16.4706,16.4941,16.2078,16.3176,1760775.0],["2005-10-07",16.3569,16.4745,16.3373,16.3647,868530.0],["2005-10-10",16.3294,16.3961,16.1255,16.2588,1005465.0],["2005-10-11",16.2863,16.3569,15.898,15.9098,1466760.0],["2005-10-12",15.8824,15.9922,15.6431,15.8902,1016685.0],["2005-10-13",15.9294,15.9882,15.8,15.9686,584715.0],["2005-10-14",16.0078,16.1059,15.6667,16.0706,727005.0],["2005-10-17",16.0588,16.0784,15.7451,15.8353,793050.0],["2005-10-18",15.8627,16.2235,15.5255,16.1529,1629450.0],["2005-10-19",16.0902,16.1765,15.851,16.0706,829260.0],["2005-10-20",16.0588,16.0588,15.8431,15.9882,846855.0],["2005-10-21",16.0196,16.3373,16.0196,16.1333,1022805.0],["2005-10-24",16.1412,16.498,16.1059,16.4745,999345.0],["2005-10-25",15.9059,16.1373,15.7059,15.9569,3421590.0],["2005-10-26",15.8706,15.8745,15.2392,15.2588,2231505.0],["2005-10-27",15.1569,15.2902,14.9373,14.9608,1782960.0],["2005-10-28",15.0196,15.3451,14.9333,15.1059,1947435.0],["2005-10-31",15.1804,15.5882,15.1059,15.5451,2886345.0],["2005-11-01",15.6118,15.8431,15.6039,15.7451,2046375.0],["2005-11-02",15.8314,16.2,15.8314,16.0902,1834725.0],["2005-11-03",16.1294,16.2235,15.8745,16.0471,1194420.0],["2005-11-04",16.0431,16.0863,15.7843,15.8627,1133730.0],["2005-11-07",16.1647,16.1765,15.8,16.0039,761940.0],["2005-11-08",16.051,16.051,15.7373,15.8353,1379040.0],["2005-11-09",15.8902,16.1098,15.7725,16.0157,1014645.0],["2005-11-10",16.0431,16.2039,15.898,16.1647,710175.0],["2005-11-11",16.2039,16.2745,16.098,16.2627,781065.0],["2005-11-14",16.2627,16.3922,16.1255,16.349,550035.0],["2005-11-15",16.349,16.6431,16.2784,16.6314,1880880.0],["2005-11-16",16.6039,16.7294,16.5725,16.6392,2149650.0],["2005-11-17",16.6863,17.0235,16.6275,16.9765,1120725.0],["2005-11-18",16.6902,17.051,16.4706,16.6588,2518380.0],["2005-11-21",16.7333,16.9686,16.6392,16.9608,1669485.0],["2005-11-22",16.8039,16.8667,16.6039,16.7725,1149285.0],["2005-11-23",16.8314,17.0235,16.6863,17.0118,536010.0],["2005-11-25",17.051,17.051,16.8157,16.9686,225165.0],["2005-11-28",16.9412,17.0392,16.7059,16.7059,732870.0],["2005-11-29",16.7216,16.9843,16.6941,16.8275,683655.0],["2005-11-30",16.8784,16.9176,16.698,16.7294,1359405.0],["2005-12-01",16.7294,17.0157,16.7294,16.9608,1137555.0],["2005-12-02",16.8745,17.051,16.7647,17.0118,574770.0],["2005-12-05",16.9294,16.9529,16.6078,16.7176,942990.0],["2005-12-06",16.7255,16.8863,16.6078,16.8157,579105.0],["2005-12-07",16.7961,17.0118,16.7882,16.9686,856800.0],["2005-12-08",16.9569,17.1961,16.8627,17.0275,788460.0],["2005-12-09",16.9922,17.4275,16.9922,17.3294,1577175.0],["2005-12-12",17.3529,17.6118,17.2588,17.5804,1210230.0],["2005-12-13",17.5882,17.7451,17.4902,17.7255,1002150.0],["2005-12-14",17.6471,18.0118,17.6471,17.8353,2138175.0],["2005-12-15",17.7882,17.8745,17.3922,17.6431,1213800.0],["2005-12-16",17.5725,17.7059,17.4,17.4157,1606245.0],["2005-12-19",17.451,17.451,17.1569,17.1843,864450.0],["2005-12-20",17.2235,17.3098,16.9412,17.0275,1114605.0],["2005-12-21",17.0353,17.1373,16.9686,17.1098,2213910.0],["2005-12-22",17.0471,17.2314,17.0471,17.2118,1009800.0],["2005-12-23",17.2549,17.2549,17.0392,17.0902,1117665.0],["2005-12-27",17.1765,17.2431,16.9765,17.0157,581145.0],["2005-12-28",17.0,17.1608,16.9608,17.0588,462315.0],["2005-12-29",17.0039,17.2588,16.9059,17.1255,755565.0],["2005-12-30",17.0431,17.1882,17.0392,17.1137,674730.0],["2006-01-03",17.3529,17.3961,16.7922,17.1294,2121090.0],["2006-01-04",17.0784,17.2863,17.0039,17.1569,1210740.0],["2006-01-05",17.1882,17.3882,16.9569,17.2549,1084260.0],["2006-01-06",17.3961,17.8235,17.2157,17.451,1403520.0],["2006-01-09",17.3922,17.8314,17.3922,17.7216,1424940.0],["2006-01-10",17.6431,17.9373,17.5333,17.6588,1407090.0],["2006-01-11",17.7843,17.9098,17.6392,17.8392,1015410.0],["2006-01-12",17.9529,17.9529,17.5843,17.6,692325.0],["2006-01-13",17.5216,17.7137,17.4706,17.5882,1060800.0],["2006-01-17",17.5098,17.5922,17.4549,17.5922,1048560.0],["2006-01-18",17.6,17.7922,17.5098,17.7255,2007360.0],["2006-01-19",17.8235,17.8431,17.6392,17.7804,521220.0],["2006-01-20",17.7804,17.8471,17.4,17.5922,950640.0],["2006-01-23",17.5529,17.7059,17.4471,17.549,537285.0],["2006-01-24",17.5725,17.7137,17.4235,17.6549,684420.0],["2006-01-25",17.7294,17.7294,17.1922,17.3608,884340.0],["2006-01-26",17.5098,17.7333,17.4157,17.7294,506940.0],["2006-01-27",17.7255,17.9961,17.6824,17.8863,856290.0],["2006-01-30",18.3529,18.4314,18.0549,18.1216,907545.0],["2006-01-31",18.2196,18.4431,17.902,18.2902,1058760.0],["2006-02-01",18.349,18.4157,18.2196,18.2667,616080.0],["2006-02-02",18.3137,18.5294,18.1216,18.302,794325.0],["2006-02-03",18.298,18.3216,17.9686,18.1451,936105.0],["2006-02-06",18.1961,18.251,17.8941,18.2157,874905.0],["2006-02-07",18.1961,18.3961,17.9216,18.0392,589560.0],["2006-02-08",18.0392,18.298,18.0196,18.2745,664785.0],["2006-02-09",18.298,18.4471,18.2353,18.3176,768570.0],["2006-02-10",18.051,18.2549,18.0392,18.1137,896325.0],["2006-02-13",18.1608,18.5333,18.098,18.3294,780300.0],["2006-02-14",18.3725,18.7216,18.2471,18.6078,813705.0],["2006-02-15",18.7098,18.8196,18.6235,18.7569,777495.0],["2006-02-16",18.851,19.2118,18.8157,19.1176,1246950.0],["2006-02-17",19.2118,19.2941,19.0235,19.0471,1204365.0],["2006-02-21",19.1098,19.2078,18.2667,18.3255,1761795.0],["2006-02-22",18.4196,18.5647,17.9569,18.3255,2503590.0],["2006-02-23",18.1804,18.4392,17.9176,18.3216,1364760.0],["2006-02-24",18.3804,18.3961,18.2118,18.3882,1355325.0],["2006-02-27",18.0,18.3922,18.0,18.3608,1713090.0],["2006-02-28",18.2078,18.3098,18.0549,18.2941,870060.0],["2006-03-01",18.2902,18.6275,18.2353,18.5294,1101600.0],["2006-03-02",18.5098,18.6157,18.4078,18.5529,617610.0],["2006-03-03",18.5059,18.6157,18.4039,18.4235,481440.0],["2006-03-06",18.4078,18.4706,18.0667,18.1765,889695.0],["2006-03-07",18.051,18.1216,17.9765,18.0275,684165.0],["2006-03-08",17.9529,18.3804,17.8078,18.2667,754545.0],["2006-03-09",18.2431,18.2431,18.0,18.0078,378675.0],["2006-03-10",18.051,18.102,17.9373,18.0039,563805.0],["2006-03-13",18.0392,18.2745,17.9765,18.1765,982515.0],["2006-03-14",18.102,18.4314,17.9804,18.3725,633420.0],["2006-03-15",18.349,18.3922,18.2353,18.3176,1260720.0],["2006-03-16",18.4314,18.5569,18.3333,18.5529,802485.0],["2006-03-17",18.5176,18.5922,18.4275,18.5333,1080435.0],["2006-03-20",18.5725,18.8157,18.4353,18.702,849915.0],["2006-03-21",18.5137,18.8431,18.4667,18.5137,968745.0],["2006-03-22",18.4039,18.6157,18.4039,18.5569,1018215.0],["2006-03-23",19.2118,19.2157,18.6863,18.8745,1320135.0],["2006-03-24",18.8314,18.9255,18.3529,18.3686,1192380.0],["2006-03-27",18.4353,18.4627,18.2824,18.4353,497250.0],["2006-03-28",18.4235,18.5765,18.2745,18.4118,469710.0],["2006-03-29",18.3843,18.8784,18.3843,18.5961,738225.0],["2006-03-30",18.5765,18.7608,18.5451,18.7529,493170.0],["2006-03-31",18.7451,18.7961,18.6039,18.7686,588795.0],["2006-04-03",18.8314,18.8392,18.5176,18.5804,899895.0],["2006-04-04",18.5176,18.6157,18.2745,18.3098,1010820.0],["2006-04-05",18.2353,18.3098,18.1294,18.2471,603840.0],["2006-04-06",18.2941,18.4039,18.0196,18.1373,968235.0],["2006-04-07",18.1961,18.4157,18.102,18.2196,537285.0],["2006-04-10",18.2706,18.3961,18.0471,18.1216,776220.0],["2006-04-11",18.2314,18.2314,17.8706,18.0314,833850.0],["2006-04-12",18.0392,18.3647,18.0392,18.2353,719865.0],["2006-04-13",18.2667,18.298,18.1333,18.2078,641835.0],["2006-04-17",18.1569,18.2235,17.9569,17.9804,552840.0],["2006-04-18",17.9725,18.3765,17.9725,18.3098,468435.0],["2006-04-19",18.3373,18.4314,18.0745,18.1176,792030.0],["2006-04-20",18.0902,18.3412,18.0784,18.3098,851955.0],["2006-04-21",18.3882,18.4392,17.9961,18.1294,1003170.0],["2006-04-24",18.1569,18.4706,17.9137,18.3804,732615.0],["2006-04-25",18.2941,18.3059,17.9216,18.1373,977925.0],["2006-04-26",18.2039,18.4706,18.0667,18.3333,1055445.0],["2006-04-27",18.2235,18.6275,17.9216,18.4824,1015665.0],["2006-04-28",18.4078,18.4824,18.1451,18.2824,1002915.0],["2006-05-01",18.3294,18.4,18.1529,18.1922,831045.0],["2006-05-02",18.2314,18.4118,18.1412,18.3843,656880.0],["2006-05-03",18.3137,18.3686,17.949,18.0431,795855.0],["2006-05-04",18.102,18.3882,18.0549,18.3176,676770.0],["2006-05-05",18.3725,18.5412,18.302,18.498,1151580.0],["2006-05-08",18.5255,18.7647,18.4706,18.7333,840735.0],["2006-05-09",18.7059,18.7608,18.549,18.6275,666825.0],["2006-05-10",18.5451,18.6471,18.5294,18.5686,606645.0],["2006-05-11",18.5294,18.6275,18.4706,18.4706,683655.0],["2006-05-12",18.4902,18.5647,18.3137,18.3569,521475.0],["2006-05-15",18.3137,18.6392,18.1961,18.5961,1320900.0],["2006-05-16",18.6275,19.0196,18.5686,18.9843,1507305.0],["2006-05-17",18.9804,19.4392,18.902,19.2196,2654550.0],["2006-05-18",18.9098,19.0196,18.3882,18.5882,4136100.0],["2006-05-19",18.6275,18.6275,18.1412,18.2902,1880115.0],["2006-05-22",18.1412,18.4,18.1294,18.251,910350.0],["2006-05-23",18.3137,18.6431,18.2,18.3882,1778625.0],["2006-05-24",18.298,18.6314,18.2941,18.6039,1413210.0],["2006-05-25",18.7451,18.7608,18.3804,18.4392,1040400.0],["2006-05-26",18.4314,18.5961,18.3412,18.5059,563295.0],["2006-05-30",18.4275,18.4902,18.051,18.0706,868530.0],["2006-05-31",18.1804,18.3059,17.9647,18.0745,1362975.0],["2006-06-01",18.1216,18.4314,18.1176,18.4235,817785.0],["2006-06-02",18.3922,18.5333,18.3059,18.3922,575790.0],["2006-06-05",18.3529,18.4745,18.0353,18.0431,732105.0],["2006-06-06",18.1137,18.3294,17.8471,17.9255,844815.0],["2006-06-07",17.902,18.3451,17.902,18.1333,1136535.0],["2006-06-08",18.0549,18.1412,17.8196,17.9176,977925.0],["2006-06-09",18.0,18.0,17.7882,17.9451,632910.0],["2006-06-12",17.9098,18.1216,17.9059,18.0667,1287750.0],["2006-06-13",18.0392,18.2314,17.9176,17.9333,1654185.0],["2006-06-14",17.8863,17.9647,17.7373,17.9373,582165.0],["2006-06-15",17.9294,18.0588,17.8078,18.0431,854505.0],["2006-06-16",18.0706,18.0784,17.8118,17.9725,825180.0],["2006-06-19",17.949,18.0039,17.749,17.7765,476595.0],["2006-06-20",17.7412,17.8196,17.6627,17.749,572475.0],["2006-06-21",17.6941,18.0078,17.6667,17.9686,497760.0],["2006-06-22",17.8941,17.9569,17.5569,17.7059,978435.0],["2006-06-23",17.6392,17.7451,17.4,17.6706,969510.0],["2006-06-26",17.6588,17.7725,17.5843,17.6941,1051365.0],["2006-06-27",17.6471,17.9686,17.5961,17.9059,1698300.0],["2006-06-28",17.8706,18.0784,17.7608,17.9843,1576920.0],["2006-06-29",18.0863,18.2314,17.9569,18.2157,987615.0],["2006-06-30",18.2549,18.3569,18.1451,18.3255,959055.0],["2006-07-03",18.3137,18.5451,18.2314,18.5176,331755.0],["2006-07-05",18.549,18.5647,18.1059,18.3569,906780.0],["2006-07-06",18.349,18.7255,18.349,18.6196,916470.0],["2006-07-07",18.5882,18.7922,18.5294,18.7255,660195.0],["2006-07-10",18.7961,18.9882,18.7647,18.8706,606135.0],["2006-07-11",18.8314,19.1765,18.7961,19.1059,662745.0],["2006-07-12",19.0353,19.1059,18.902,19.0431,722160.0],["2006-07-13",18.9725,19.0902,18.7725,19.0667,1072275.0],["2006-07-14",18.9647,19.0078,18.7255,18.9216,716805.0],["2006-07-17",18.9686,18.9686,18.651,18.7686,993480.0],["2006-07-18",18.7373,18.7882,18.3608,18.5686,1063095.0],["2006-07-19",18.6275,18.8392,18.5373,18.8196,998325.0],["2006-07-20",18.7843,18.9608,18.6471,18.6863,1113075.0],["2006-07-21",18.6667,18.7725,18.4353,18.7098,457470.0],["2006-07-24",18.7843,18.9412,18.6941,18.9412,627555.0],["2006-07-25",18.8863,19.1255,18.8275,19.0353,518670.0],["2006-07-26",18.9569,19.2157,18.8118,19.1647,767040.0],["2006-07-27",19.1294,19.2118,18.5137,18.6,1590945.0],["2006-07-28",18.6863,19.0745,18.6275,19.0,757605.0],["2006-07-31",19.0157,19.0157,18.5098,18.5922,1297185.0],["2006-08-01",18.5569,18.5961,18.1882,18.5059,685950.0],["2006-08-02",18.498,18.7098,18.3255,18.3961,1047540.0],["2006-08-03",18.2902,18.6392,18.2824,18.5294,831555.0],["2006-08-04",18.6392,18.8196,18.5098,18.6275,614805.0],["2006-08-07",18.5294,18.6706,18.5216,18.6039,359295.0],["2006-08-08",18.5804,18.7098,18.3922,18.4902,439365.0],["2006-08-09",18.6471,18.6471,18.3686,18.3961,668865.0],["2006-08-10",18.3412,18.6392,18.2745,18.5294,576810.0],["2006-08-11",18.5804,18.6118,18.4157,18.4745,584460.0],["2006-08-14",18.5059,18.6667,18.4314,18.6275,760155.0],["2006-08-15",18.8078,18.8941,18.7176,18.7569,818040.0],["2006-08-16",18.7686,18.8196,18.5686,18.6941,807840.0],["2006-08-17",18.7412,18.9725,18.6588,18.8745,788715.0],["2006-08-18",18.8392,18.9725,18.7216,18.9255,463335.0],["2006-08-21",18.9216,18.9412,18.7373,18.8039,566355.0],["2006-08-22",18.898,19.0039,18.7765,19.0039,464100.0],["2006-08-23",19.0196,19.0549,18.9451,18.9765,1046010.0],["2006-08-24",19.0588,19.149,18.9451,19.1059,768060.0],["2006-08-25",19.1725,19.3059,19.0314,19.2627,787695.0],["2006-08-28",19.302,19.5647,19.2588,19.4902,823140.0],["2006-08-29",19.5098,19.8824,19.4275,19.8235,1207425.0],["2006-08-30",19.6157,19.8,19.5255,19.5686,1376235.0],["2006-08-31",19.6549,19.7922,19.5294,19.5569,1322175.0],["2006-09-01",19.6275,19.702,19.5686,19.6667,646680.0],["2006-09-05",19.6078,19.6588,19.5294,19.5765,560745.0],["2006-09-06",19.5294,19.6549,19.4902,19.5529,918255.0],["2006-09-07",19.4863,19.6549,19.4314,19.5294,574260.0],["2006-09-08",19.5294,19.7098,19.5294,19.6471,611490.0],["2006-09-11",19.6078,19.8863,19.5294,19.6667,1088085.0],["2006-09-12",19.702,20.4863,19.6667,20.4235,1944885.0],["2006-09-13",20.3529,20.5294,20.1804,20.3451,1030200.0],["2006-09-14",20.2745,20.3333,20.102,20.1843,768825.0],["2006-09-15",20.2627,20.3333,20.1333,20.1843,681105.0],["2006-09-18",20.1255,20.2157,20.0078,20.0392,957270.0],["2006-09-19",20.0118,20.1412,19.9569,20.0588,700740.0],["2006-09-20",20.2353,20.251,19.9922,20.1294,811155.0],["2006-09-21",20.2588,20.2588,19.9647,20.0392,1174530.0],["2006-09-22",19.9725,20.0902,19.8824,20.0078,1399695.0],["2006-09-25",19.9608,20.0706,19.8667,19.9647,978690.0],["2006-09-26",19.8941,20.1647,19.7098,19.8627,1384140.0],["2006-09-27",19.8118,19.8353,19.4902,19.5961,1590945.0],["2006-09-28",19.6627,19.7176,19.5098,19.6745,1692180.0],["2006-09-29",19.7608,19.8431,19.6,19.6627,873375.0],["2006-10-02",19.6471,19.7373,19.4,19.4902,603585.0],["2006-10-03",19.5176,19.5843,19.3961,19.4706,452115.0],["2006-10-04",19.5333,19.6941,19.3137,19.6745,1169430.0],["2006-10-05",19.6118,20.1882,19.549,20.0784,2076975.0],["2006-10-06",20.0039,20.1294,19.8627,19.949,823650.0],["2006-10-09",19.8941,19.9647,19.7647,19.8157,417435.0],["2006-10-10",19.8745,19.9961,19.7373,19.949,552075.0],["2006-10-11",19.8902,20.1569,19.8706,20.0196,690540.0],["2006-10-12",20.0824,20.0863,19.8471,19.949,670395.0],["2006-10-13",19.9216,19.9961,19.8392,19.8392,549270.0],["2006-10-16",19.8941,19.9412,19.8118,19.8627,427890.0],["2006-10-17",19.8039,20.0627,19.6863,20.0157,766020.0],["2006-10-18",20.0,20.2,19.9098,20.0627,957270.0],["2006-10-19",20.1176,20.1686,19.9176,20.0,372555.0],["2006-10-20",19.9529,20.2157,19.8941,20.1451,595170.0],["2006-10-23",20.0431,20.3686,20.0392,20.2627,669375.0],["2006-10-24",20.2118,20.3216,20.0431,20.0824,710940.0],["2006-10-25",20.0314,20.1059,19.7059,19.7255,800190.0],["2006-10-26",19.8431,20.1647,19.7059,20.1373,699975.0],["2006-10-27",20.1333,20.1333,19.898,20.0118,400350.0],["2006-10-30",19.9608,20.0706,19.8353,20.0078,583950.0],["2006-10-31",20.1137,20.1137,19.3608,19.4863,1326000.0],["2006-11-01",19.502,19.7333,19.1961,19.2235,1158465.0],["2006-11-02",18.9961,19.9059,18.6275,19.5725,3480240.0],["2006-11-03",19.5608,19.9333,19.5608,19.8078,1431060.0],["2006-11-06",19.8902,20.1765,19.8157,20.102,983280.0],["2006-11-07",20.1922,20.3608,20.0549,20.1608,1316565.0],["2006-11-08",20.098,20.149,19.7059,19.8039,984810.0],["2006-11-09",19.8078,19.8157,19.5373,19.6235,714765.0],["2006-11-10",19.6078,19.6471,19.4863,19.6353,437580.0],["2006-11-13",19.5686,19.6196,19.3686,19.4588,981495.0],["2006-11-14",19.4471,19.6314,19.4353,19.5961,743580.0],["2006-11-15",19.5098,19.9451,19.5098,19.8824,1417035.0],["2006-11-16",19.9255,20.0157,19.8118,20.0039,643110.0],["2006-11-17",19.9922,20.1373,19.9412,20.1294,1104915.0],["2006-11-20",20.1294,20.2549,20.0471,20.1608,640305.0],["2006-11-21",20.0588,20.1882,19.8392,19.8941,952425.0],["2006-11-22",19.9608,20.149,19.9608,20.1255,644130.0],["2006-11-24",20.0941,20.1922,19.9373,20.1843,349350.0],["2006-11-27",20.1333,20.1647,19.8431,19.9412,894540.0],["2006-11-28",19.9686,20.0314,19.7569,19.7686,669375.0],["2006-11-29",19.851,19.9882,19.8431,19.9804,789990.0],["2006-11-30",20.0157,20.2353,19.8902,20.2078,1320390.0],["2006-12-01",20.1961,20.549,20.102,20.498,1837785.0],["2006-12-04",20.5098,21.2078,20.5098,21.0941,2415870.0],["2006-12-05",20.0471,20.3843,19.6078,19.7804,6746790.0],["2006-12-06",19.6118,19.851,19.6078,19.7569,1505265.0],["2006-12-07",19.749,19.9843,19.7333,19.9137,1145205.0],["2006-12-08",19.9059,20.0196,19.4627,19.8902,1117920.0],["2006-12-11",19.6392,19.8549,19.6392,19.7765,1382865.0],["2006-12-12",19.7529,19.9216,19.6275,19.7451,1348440.0],["2006-12-13",19.8078,19.8157,19.5373,19.6353,1226040.0],["2006-12-14",19.5922,19.8902,19.5216,19.7059,941970.0],["2006-12-15",19.7176,19.7843,19.5529,19.6471,1781430.0],["2006-12-18",19.6549,19.7255,19.4392,19.5412,949875.0],["2006-12-19",19.5451,19.5686,19.3725,19.4118,1310700.0],["2006-12-20",19.3882,19.4353,19.2549,19.2745,1102875.0],["2006-12-21",19.349,19.4392,19.2549,19.302,1191615.0],["2006-12-22",19.2667,19.3647,19.1412,19.2392,947325.0],["2006-12-26",19.2235,19.4353,19.1373,19.3176,647190.0],["2006-12-27",19.2745,19.5569,19.2745,19.3804,577320.0],["2006-12-28",19.3098,19.5294,19.2157,19.4353,843540.0],["2006-12-29",19.3882,19.4706,19.0863,19.2078,741030.0],["2007-01-03",19.2196,19.4118,18.9804,19.1725,1942845.0],["2007-01-04",19.1176,19.2157,18.9725,19.1765,1418310.0],["2007-01-05",19.098,19.1529,18.8392,18.9843,915705.0],["2007-01-08",18.9373,18.9804,18.7843,18.8902,1293105.0],["2007-01-09",18.7294,18.7725,18.2,18.2745,6418860.0],["2007-01-10",18.2588,18.3922,18.2353,18.3137,2510475.0],["2007-01-11",18.3137,18.3529,18.2157,18.2745,1661835.0],["2007-01-12",18.2471,18.3137,17.9686,18.1451,2530365.0],["2007-01-16",18.1176,18.302,18.098,18.1922,2001240.0],["2007-01-17",18.1647,18.5843,18.1255,18.498,1865070.0],["2007-01-18",18.4078,18.5373,18.3176,18.4902,1412700.0],["2007-01-19",18.4549,18.8196,18.451,18.8078,1918365.0],["2007-01-22",18.7686,18.9412,18.7255,18.902,2086410.0],["2007-01-23",18.898,19.2353,18.8235,19.0431,1928820.0],["2007-01-24",18.9804,19.2784,18.9804,19.2,1430295.0],["2007-01-25",19.1961,19.4078,19.0863,19.4078,3701070.0],["2007-01-26",19.4,19.5412,19.3176,19.5412,1674075.0],["2007-01-29",19.5686,19.8039,19.5294,19.6706,1425960.0],["2007-01-30",19.6784,19.9098,19.6745,19.8784,1667445.0],["2007-01-31",19.8078,19.9765,19.7569,19.9098,1027905.0],["2007-02-01",20.0078,20.1255,19.9294,20.0627,1370880.0],["2007-02-02",20.0667,20.2235,20.051,20.102,1131690.0],["2007-02-05",20.0549,20.2471,19.9765,20.1529,1088085.0],["2007-02-06",20.2353,20.2824,20.1333,20.2275,1210995.0],["2007-02-07",20.2196,20.4235,20.1569,20.4039,653055.0],["2007-02-08",20.3765,20.5686,20.3765,20.4902,906015.0],["2007-02-09",20.4431,20.502,20.3922,20.4078,801210.0],["2007-02-12",20.3922,20.5529,20.2235,20.2745,1705695.0],["2007-02-13",20.2824,20.4118,20.2471,20.3765,795090.0],["2007-02-14",20.3569,20.5608,20.3451,20.4863,1160505.0],["2007-02-15",20.5333,20.6235,20.5137,20.5529,773160.0],["2007-02-16",20.5294,20.5882,20.4471,20.5529,652035.0],["2007-02-20",20.5608,20.6667,20.3804,20.5922,1705695.0],["2007-02-21",20.498,21.3098,20.3765,21.2078,2410515.0],["2007-02-22",21.1922,21.2039,20.8275,20.9725,1556010.0],["2007-02-23",20.9412,21.1647,20.9412,21.1216,906525.0],["2007-02-26",21.0863,21.1725,20.9647,21.0431,818550.0],["2007-02-27",20.9176,21.0039,20.5333,20.6314,1287240.0],["2007-02-28",20.6824,20.698,20.3529,20.4588,1757970.0],["2007-03-01",20.2784,20.4471,20.1255,20.2902,1689375.0],["2007-03-02",20.2667,20.3882,20.1294,20.1569,1075080.0],["2007-03-05",20.0588,20.3608,19.9333,20.0902,1372155.0],["2007-03-06",20.1608,20.2392,19.9373,20.1647,955740.0],["2007-03-07",20.1882,20.3529,20.0824,20.2314,755565.0],["2007-03-08",20.3412,20.3922,20.2275,20.3059,708135.0],["2007-03-09",20.3922,20.3922,20.2,20.3098,600525.0],["2007-03-12",20.3373,20.3882,20.2157,20.3412,674475.0],["2007-03-13",20.2627,20.2745,19.9647,19.9882,779790.0],["2007-03-14",19.9529,20.149,19.9216,20.1137,1123785.0],["2007-03-15",20.1333,20.3804,20.1176,20.3451,794325.0],["2007-03-16",20.3961,20.451,20.2588,20.4392,1385670.0],["2007-03-19",20.451,20.5922,20.4157,20.5451,1127610.0],["2007-03-20",20.5529,20.8314,20.4667,20.8196,766275.0],["2007-03-21",20.8314,20.8902,20.5961,20.8549,1084260.0],["2007-03-22",20.8902,21.1059,20.7804,21.0745,1034025.0],["2007-03-23",21.1333,21.2824,21.0667,21.2157,1235220.0],["2007-03-26",21.2627,21.298,21.0941,21.2471,614295.0],["2007-03-27",21.2314,21.3098,20.9961,21.2549,882555.0],["2007-03-28",21.2588,21.498,21.1412,21.4196,1179375.0],["2007-03-29",21.3804,21.5529,21.3804,21.4941,858075.0],["2007-03-30",21.5608,21.698,21.502,21.6392,840480.0],["2007-04-02",21.6863,21.749,21.6078,21.7451,735930.0],["2007-04-03",21.7412,21.8275,21.6745,21.7176,967215.0],["2007-04-04",21.7569,21.7608,21.5216,21.6275,1044990.0],["2007-04-05",21.3137,21.6784,21.2941,21.549,1057995.0],["2007-04-09",21.5451,21.6353,21.3725,21.6118,647190.0],["2007-04-10",21.6549,21.7412,21.6078,21.6431,409785.0],["2007-04-11",21.6196,21.6275,21.3412,21.4706,799425.0],["2007-04-12",21.4275,21.6078,21.3686,21.6039,671925.0],["2007-04-13",21.651,21.7255,21.5373,21.7059,524535.0],["2007-04-16",21.7059,21.9608,21.702,21.9216,482970.0],["2007-04-17",21.5216,21.7294,20.7843,21.098,3605190.0],["2007-04-18",21.051,21.0863,20.7216,20.8627,1514190.0],["2007-04-19",21.102,21.251,20.9843,21.1412,1234200.0],["2007-04-20",21.1804,21.2157,20.4392,20.6784,2734620.0],["2007-04-23",20.6157,20.9255,20.6157,20.9255,1235475.0],["2007-04-24",20.9137,21.0863,20.8118,20.902,1086555.0],["2007-04-25",20.9255,21.1294,20.7373,21.0627,702015.0],["2007-04-26",21.0157,21.0588,20.702,20.7843,958800.0],["2007-04-27",20.698,20.7843,20.5686,20.6235,735165.0],["2007-04-30",20.6745,20.6745,20.4314,20.4431,1137045.0],["2007-05-01",20.4353,20.6627,20.3961,20.6,1369860.0],["2007-05-02",20.6549,20.9725,20.5412,20.8745,1770210.0],["2007-05-03",20.8275,20.8902,20.7725,20.8039,1067685.0],["2007-05-04",20.7922,21.3294,20.6784,21.3098,1576410.0],["2007-05-07",21.2314,21.3725,20.9961,21.3412,996540.0],["2007-05-08",21.2745,21.3451,20.7451,20.8863,1782195.0],["2007-05-09",20.8235,21.0667,20.8235,20.9961,1234710.0],["2007-05-10",20.9451,20.9451,20.5922,20.6549,1538670.0],["2007-05-11",20.7569,20.8745,20.6549,20.7216,721905.0],["2007-05-14",20.6863,20.9333,20.5569,20.5961,614805.0],["2007-05-15",20.5569,20.8078,20.5098,20.5294,691560.0],["2007-05-16",20.5529,20.6314,20.4902,20.6039,721140.0],["2007-05-17",20.5294,20.5569,20.3686,20.3922,703545.0],["2007-05-18",20.4627,20.5765,20.3686,20.549,736440.0],["2007-05-21",20.5255,20.6863,20.4667,20.6078,710175.0],["2007-05-22",20.5647,20.8667,20.4667,20.8196,854505.0],["2007-05-23",20.8588,20.9725,20.7686,20.7882,596955.0],["2007-05-24",20.7529,20.8118,20.502,20.5137,1519545.0],["2007-05-25",20.502,20.6196,20.3608,20.5412,765255.0],["2007-05-29",20.549,20.7255,20.451,20.5294,2556375.0],["2007-05-30",20.4588,20.7451,20.4196,20.7333,1180395.0],["2007-05-31",20.7176,20.9922,20.698,20.9922,1246185.0],["2007-06-01",21.0392,21.2667,21.0157,21.1804,993990.0],["2007-06-04",21.1686,21.1686,20.9059,21.0431,813705.0],["2007-06-05",20.9725,21.0431,20.8627,20.9373,564570.0],["2007-06-06",20.8118,20.8902,20.7294,20.8,770610.0],["2007-06-07",20.8078,20.9922,20.7216,20.7216,1612875.0],["2007-06-08",20.6941,20.7686,20.4941,20.7608,1420350.0],["2007-06-11",20.702,20.7451,20.4039,20.5961,1419075.0],["2007-06-12",20.5216,20.7333,20.3922,20.5686,1618740.0],["2007-06-13",20.5725,20.6392,20.4549,20.6353,1307385.0],["2007-06-14",20.6275,20.902,20.5922,20.8157,751995.0],["2007-06-15",20.9922,21.1765,20.9765,21.0745,1314015.0],["2007-06-18",21.0784,21.1569,21.0039,21.0118,814470.0],["2007-06-19",20.9686,21.0627,20.8078,21.0431,665805.0],["2007-06-20",21.0745,21.2667,21.0196,21.1451,1108230.0],["2007-06-21",21.0784,21.1804,20.8588,21.0353,827220.0],["2007-06-22",20.9608,20.9608,20.5804,20.7176,1950495.0],["2007-06-25",20.7686,20.8667,20.6078,20.7098,938400.0],["2007-06-26",20.7451,20.9137,20.7137,20.8902,895305.0],["2007-06-27",20.8,21.1451,20.6745,21.1333,748935.0],["2007-06-28",21.1373,21.149,20.9686,21.0392,729555.0],["2007-06-29",21.1412,21.1412,20.8157,20.9529,845835.0],["2007-07-02",20.9098,21.3804,20.9098,21.3373,997815.0],["2007-07-03",21.4353,21.5333,21.3882,21.4863,592110.0],["2007-07-05",21.549,21.549,21.3098,21.4,493680.0],["2007-07-06",21.4314,21.5608,21.302,21.5373,492660.0],["2007-07-09",21.5569,21.7294,21.3255,21.7098,1132200.0],["2007-07-10",21.7373,21.7373,21.4471,21.4706,1159230.0],["2007-07-11",21.5137,21.5725,21.4235,21.5059,1205895.0],["2007-07-12",21.6902,21.8863,21.6,21.8745,927690.0],["2007-07-13",21.8941,22.051,21.7647,22.0314,817020.0],["2007-07-16",21.9569,21.9686,21.7725,21.7961,525810.0],["2007-07-17",21.7882,21.9608,21.7882,21.8706,531930.0],["2007-07-18",21.8745,21.9608,21.6353,21.851,584970.0],["2007-07-19",21.9608,21.9608,21.6824,21.8039,986850.0],["2007-07-20",21.8,21.8039,21.5216,21.6078,1538415.0],["2007-07-23",21.5922,21.8118,21.5686,21.7373,834870.0],["2007-07-24",21.6,21.9765,21.4235,21.7686,1372410.0],["2007-07-25",21.8667,21.9961,21.7647,21.9255,799935.0],["2007-07-26",21.7686,22.0392,21.4314,21.5137,977670.0],["2007-07-27",21.5333,21.6392,21.1765,21.2431,566355.0],["2007-07-30",21.2235,21.8784,21.0196,21.698,1133220.0],["2007-07-31",21.7922,21.898,21.3098,21.3098,1259700.0],["2007-08-01",21.3255,21.6275,21.2,21.6039,1499145.0],["2007-08-02",21.6667,21.9098,21.4745,21.8275,989655.0],["2007-08-03",21.8824,21.9608,21.502,21.502,773160.0],["2007-08-06",21.7686,22.2941,21.4706,22.2353,1481550.0],["2007-08-07",22.2784,24.0039,21.9098,23.7647,3721215.0],["2007-08-08",23.6314,24.251,23.3725,23.8471,4076685.0],["2007-08-09",23.6,24.3059,23.3765,23.7804,2673930.0],["2007-08-10",23.1843,23.3176,22.6039,22.6824,2627010.0],["2007-08-13",22.8118,23.1255,22.6157,22.7059,2205750.0],["2007-08-14",22.7451,22.9137,22.2941,22.3294,1118685.0],["2007-08-15",22.2863,22.3176,21.6706,21.8824,2737935.0],["2007-08-16",21.6471,22.0275,21.1569,21.9412,2158320.0],["2007-08-17",22.3176,22.4196,21.9412,22.2706,1117920.0],["2007-08-20",22.4157,22.7882,22.2627,22.549,1323705.0],["2007-08-21",22.3882,22.9373,22.3882,22.7176,1579470.0],["2007-08-22",22.8118,23.0431,22.6784,22.7647,996030.0],["2007-08-23",22.8784,22.9373,22.4471,22.5725,2387310.0],["2007-08-24",22.5725,22.9216,22.4667,22.8627,946560.0],["2007-08-27",22.8745,22.902,22.7098,22.7922,674730.0],["2007-08-28",22.6824,22.851,22.4627,22.4941,606645.0],["2007-08-29",22.6784,22.8549,22.5294,22.7176,675750.0],["2007-08-30",22.5725,22.8745,22.5725,22.7647,759900.0],["2007-08-31",22.9804,23.0039,22.6118,22.8196,624750.0],["2007-09-04",22.7608,23.0353,22.7412,22.8235,773925.0],["2007-09-05",22.6941,22.8353,22.4431,22.502,1144950.0],["2007-09-06",22.5137,22.6667,22.4392,22.6588,1553970.0],["2007-09-07",22.5059,22.7412,22.502,22.549,1256130.0],["2007-09-10",22.6039,22.651,22.1294,22.3137,1368330.0],["2007-09-11",22.4549,22.6118,22.298,22.498,1023315.0],["2007-09-12",22.4784,23.1176,22.3412,22.8078,1183455.0],["2007-09-13",22.9059,23.3098,22.8706,23.1608,1684785.0],["2007-09-14",23.1765,23.4314,23.098,23.3333,833850.0],["2007-09-17",23.3137,23.4,23.2431,23.3059,830025.0],["2007-09-18",23.3922,23.6588,23.2706,23.4353,1794945.0],["2007-09-19",23.5373,23.6118,23.3569,23.3608,820590.0],["2007-09-20",23.2706,23.4471,23.2275,23.2784,1006740.0],["2007-09-21",23.4784,23.5137,23.2784,23.3255,1240065.0],["2007-09-24",23.2941,23.4314,23.1294,23.2275,1372410.0],["2007-09-25",23.1686,23.8235,23.1686,23.6667,1358895.0],["2007-09-26",23.6275,23.9216,23.4157,23.7529,646170.0],["2007-09-27",23.8824,23.9373,23.6431,23.9373,857055.0],["2007-09-28",23.9059,23.949,23.6667,23.8588,649485.0],["2007-10-01",23.8314,24.8588,23.7412,24.4353,9223605.0],["2007-10-02",24.4588,24.7216,24.3843,24.6078,2110125.0],["2007-10-03",24.6392,24.7059,24.5098,24.6431,1445850.0],["2007-10-04",24.7137,24.7569,24.4627,24.5137,1043970.0],["2007-10-05",24.6235,24.7647,24.3451,24.7647,1074570.0],["2007-10-08",24.6863,24.7451,24.4471,24.7451,806055.0],["2007-10-09",24.6784,24.8,24.6,24.7843,688500.0],["2007-10-10",24.8039,24.8824,24.5725,24.8353,702015.0],["2007-10-11",24.8824,24.8824,24.4118,24.4431,1108230.0],["2007-10-12",24.6588,24.7412,24.4235,24.6824,644130.0],["2007-10-15",24.7059,24.7059,24.1098,24.2667,997050.0],["2007-10-16",24.302,24.502,24.2157,24.3412,718590.0],["2007-10-17",24.3412,24.6,23.9098,24.1569,1182435.0],["2007-10-18",24.1882,24.6353,24.0902,24.5333,748170.0],["2007-10-19",24.6,24.6627,24.1294,24.1294,1528980.0],["2007-10-22",24.1373,24.6667,24.1373,24.549,1352010.0],["2007-10-23",24.5137,24.5412,24.0471,24.2078,1468800.0],["2007-10-24",24.2,24.3176,23.9216,24.2549,1435395.0],["2007-10-25",24.3569,24.5882,22.4431,23.2392,5892285.0],["2007-10-26",23.1529,23.302,22.5059,22.9412,2385780.0],["2007-10-29",23.0275,23.4745,22.7725,23.4745,2124660.0],["2007-10-30",23.3412,23.3412,22.7922,22.8353,1425450.0],["2007-10-31",22.8196,23.6078,22.7255,23.4902,1826055.0],["2007-11-01",24.0118,24.6275,23.6235,24.0588,2275620.0],["2007-11-02",24.3373,24.5216,23.902,24.4588,2015775.0],["2007-11-05",24.1098,24.6,24.102,24.5059,1397655.0],["2007-11-06",24.5098,24.5098,24.1059,24.2392,1768680.0],["2007-11-07",24.1216,24.251,23.498,23.698,2192490.0],["2007-11-08",23.6157,23.8588,23.3098,23.6314,2478345.0],["2007-11-09",23.2824,23.7294,23.1686,23.1725,1818915.0],["2007-11-12",23.1451,23.8863,23.1451,23.5294,2145060.0],["2007-11-13",23.5961,23.9098,22.9569,23.098,2285565.0],["2007-11-14",23.1412,23.2314,22.651,22.6745,1596300.0],["2007-11-15",22.6863,23.1373,22.5843,22.7843,1526685.0],["2007-11-16",22.9412,23.1725,22.6471,22.851,1082985.0],["2007-11-19",22.8196,22.9529,22.6118,22.9098,970275.0],["2007-11-20",22.9137,23.1137,22.3529,22.7804,1585080.0],["2007-11-21",22.5686,22.6275,21.8314,22.0941,4970970.0],["2007-11-23",22.149,22.3333,21.9608,22.1608,1002915.0],["2007-11-26",22.1569,22.2157,21.7608,21.8706,1354815.0],["2007-11-27",21.9137,22.7176,21.8471,22.6706,1505010.0],["2007-11-28",22.7137,23.0,22.6863,22.9216,1264800.0],["2007-11-29",22.7725,22.949,22.4824,22.8431,1143165.0],["2007-11-30",22.949,23.2235,22.6784,23.1961,1621290.0],["2007-12-03",23.0235,23.0431,22.5137,22.5216,1411680.0],["2007-12-04",22.2549,22.8118,22.1059,22.7882,1286730.0],["2007-12-05",22.9647,23.2667,22.7137,23.1765,1551675.0],["2007-12-06",23.2549,23.6863,23.2196,23.6863,862155.0],["2007-12-07",23.6196,24.0,23.5529,23.9412,1185750.0],["2007-12-10",24.0353,24.2549,23.749,24.2235,1104660.0],["2007-12-11",24.2314,24.498,23.8588,23.8588,1566465.0],["2007-12-12",24.1255,24.1255,23.6588,23.8941,1250265.0],["2007-12-13",24.0118,24.2667,23.7412,24.2549,1235475.0],["2007-12-14",24.0627,24.2431,23.902,23.9333,831555.0],["2007-12-17",23.898,23.9059,23.2784,23.2784,1088085.0],["2007-12-18",23.5765,23.8706,23.4314,23.8118,1103895.0],["2007-12-19",23.7647,23.8471,23.4157,23.5922,1141125.0],["2007-12-20",23.6745,23.8431,23.4118,23.8314,1220685.0],["2007-12-21",24.451,24.7843,24.0196,24.2667,2176425.0],["2007-12-24",24.2588,24.5412,24.1255,24.4784,263670.0],["2007-12-26",24.3137,24.5255,24.1059,24.502,1426215.0],["2007-12-27",24.5765,24.5765,24.2706,24.3255,946560.0],["2007-12-28",24.4941,24.4941,24.1804,24.3333,797895.0],["2007-12-31",24.2745,24.3569,24.0784,24.0784,959565.0],["2008-01-02",24.2902,24.4588,23.1804,23.2431,2324580.0],["2008-01-03",23.251,23.451,23.1765,23.3569,1751340.0],["2008-01-04",23.2824,23.3412,22.9961,23.1059,1485630.0],["2008-01-07",22.9843,23.3647,22.9137,23.1137,1569270.0],["2008-01-08",23.1686,23.8784,23.0039,23.6157,3057450.0],["2008-01-09",23.6275,23.9725,23.3412,23.9333,2035155.0],["2008-01-10",24.0353,24.2353,23.6627,24.1294,1965285.0],["2008-01-11",24.0078,24.2039,23.7216,23.898,2259810.0],["2008-01-14",23.9608,24.0784,23.7569,24.0588,1512405.0],["2008-01-15",23.9373,24.2863,23.9373,24.1686,1891080.0],["2008-01-16",24.1412,24.949,23.9843,24.5804,5879025.0],["2008-01-17",24.6627,24.9412,24.4235,24.5647,3511605.0],["2008-01-18",24.4941,24.7882,24.4118,24.6667,3957345.0],["2008-01-22",24.0627,24.2588,23.5725,23.8392,3086265.0],["2008-01-23",23.6235,23.9176,23.4314,23.8431,3919860.0],["2008-01-24",23.7725,23.8902,23.2196,23.4863,2448000.0],["2008-01-25",23.8627,23.8667,22.7176,22.9412,3041895.0],["2008-01-28",22.9412,23.1373,22.698,22.8471,3205350.0],["2008-01-29",22.9412,23.0157,22.5529,22.851,3672000.0],["2008-01-30",22.8196,22.8196,22.298,22.3333,2644350.0],["2008-01-31",22.2275,22.8471,22.1569,22.7961,2193510.0],["2008-02-01",22.7686,23.051,22.6667,22.7373,1821975.0],["2008-02-04",22.6745,23.1216,22.6392,22.7412,1355580.0],["2008-02-05",22.3529,23.0667,22.2706,22.302,1433865.0],["2008-02-06",22.5451,22.5451,22.1176,22.1569,1627920.0],["2008-02-07",22.1569,22.5882,22.149,22.5216,3147210.0],["2008-02-08",22.502,22.7725,22.502,22.7059,1760520.0],["2008-02-11",22.8039,23.1333,22.6196,23.0039,2789955.0],["2008-02-12",23.1647,23.4431,23.0667,23.1608,2570910.0],["2008-02-13",23.3333,23.5098,23.251,23.4078,1179375.0],["2008-02-14",23.4627,23.7412,23.4078,23.6078,2257515.0],["2008-02-15",23.502,23.6,23.051,23.3137,1552695.0],["2008-02-19",23.6745,23.8588,23.4471,23.5255,1394340.0],["2008-02-20",23.4667,24.0706,23.3843,24.0431,1428000.0],["2008-02-21",24.0784,24.149,23.5882,23.6588,1523625.0],["2008-02-22",23.8353,23.8824,23.3882,23.6784,1889805.0],["2008-02-25",23.3451,23.8275,22.8706,23.7882,4090710.0],["2008-02-26",23.8196,24.3412,23.6941,24.2196,2862885.0],["2008-02-27",24.3373,24.3373,23.6588,23.8196,3606975.0],["2008-02-28",23.6745,24.0157,23.6275,23.949,2535975.0],["2008-02-29",23.8235,23.8235,23.3725,23.4588,7254750.0],["2008-03-03",23.2941,23.6784,23.2824,23.4863,3203820.0],["2008-03-04",23.451,23.5529,23.1255,23.4863,3410880.0],["2008-03-05",23.6078,23.6196,23.0471,23.1059,2337330.0],["2008-03-06",23.0353,23.298,22.8431,22.851,1891080.0],["2008-03-07",22.8196,22.9176,22.4235,22.5098,1737825.0],["2008-03-10",22.4745,22.498,22.2118,22.3137,1826055.0],["2008-03-11",22.5569,22.5882,22.0392,22.349,2356200.0],["2008-03-12",22.4745,22.6353,22.1922,22.2275,1985175.0],["2008-03-13",22.0706,22.5804,21.9922,22.5608,1838805.0],["2008-03-14",22.6235,22.6353,21.8784,22.0392,2177190.0],["2008-03-17",21.7647,22.2039,21.6667,21.8706,1751595.0],["2008-03-18",22.1882,22.3882,21.9412,22.3843,1693200.0],["2008-03-19",22.4549,22.7255,22.2863,22.2941,1534080.0],["2008-03-20",22.349,22.6196,22.2941,22.5216,2175915.0],["2008-03-24",22.5137,22.6549,22.3647,22.4,1286985.0],["2008-03-25",22.4824,22.7216,22.4,22.549,1257405.0],["2008-03-26",22.4941,22.5451,22.1373,22.3843,1482570.0],["2008-03-27",22.4706,22.6941,22.1216,22.4118,1142910.0],["2008-03-28",22.5255,22.702,22.2039,22.2314,1366545.0],["2008-03-31",22.3686,22.5216,22.1059,22.5098,1865325.0],["2008-04-01",22.7059,23.2784,22.5686,23.2039,1868640.0],["2008-04-02",23.2863,23.3059,22.8431,22.9333,1495065.0],["2008-04-03",22.8627,22.9686,22.6078,22.6667,2089725.0],["2008-04-04",22.6235,22.8275,22.549,22.702,3084225.0],["2008-04-07",22.7451,22.8863,22.4863,22.7059,1883940.0],["2008-04-08",22.5804,22.7098,22.4078,22.5961,966450.0],["2008-04-09",22.6667,22.7451,22.3255,22.3922,897345.0],["2008-04-10",22.2824,22.2824,21.9725,22.251,2461260.0],["2008-04-11",22.0275,22.3294,21.7294,21.749,1623075.0],["2008-04-14",21.6627,22.0471,21.2706,21.3294,2523480.0],["2008-04-15",21.3294,21.4431,21.1765,21.3412,1842630.0],["2008-04-16",21.3843,21.9059,21.3608,21.8706,2073405.0],["2008-04-17",21.7725,21.9137,20.9725,21.2941,5137995.0],["2008-04-18",21.7294,21.9373,21.4196,21.4745,2957235.0],["2008-04-21",21.3725,21.5569,21.2118,21.3961,1407345.0],["2008-04-22",21.1961,21.302,20.6902,21.0824,1718700.0],["2008-04-23",21.2078,21.4039,21.0,21.3608,1754400.0],["2008-04-24",21.6157,21.6196,20.7725,21.0588,2781795.0],["2008-04-25",21.0431,21.4627,20.8941,21.3922,1618740.0],["2008-04-28",21.3843,21.8706,21.3843,21.7725,1822740.0],["2008-04-29",21.6431,21.7608,21.5686,21.702,1033260.0],["2008-04-30",21.8039,22.0196,21.651,21.7137,1974720.0],["2008-05-01",21.9608,22.4039,21.9608,22.3333,2240430.0],["2008-05-02",22.4275,22.549,21.9412,22.0784,1635570.0],["2008-05-05",22.0706,22.4549,21.9882,22.4118,2210340.0],["2008-05-06",22.1294,22.549,21.4118,21.9373,4282725.0],["2008-05-07",22.0275,22.0863,21.5451,21.5922,1876545.0],["2008-05-08",21.7098,21.7765,21.4824,21.6471,1596300.0],["2008-05-09",21.5059,21.651,21.3569,21.6353,1530765.0],["2008-05-12",21.6,21.6,21.298,21.5137,1372155.0],["2008-05-13",21.3686,21.549,21.251,21.5059,2215950.0],["2008-05-14",21.5412,21.9647,21.4392,21.7765,1578705.0],["2008-05-15",21.7098,22.1333,21.6,22.0431,2109360.0],["2008-05-16",22.1647,22.1647,21.7216,21.9922,1428510.0],["2008-05-19",21.9216,22.0039,21.6,21.6235,2961315.0],["2008-05-20",21.6039,21.949,21.4118,21.5529,1844160.0],["2008-05-21",21.4941,21.8471,21.4118,21.451,1856655.0],["2008-05-22",21.502,21.9216,21.2902,21.851,2148375.0],["2008-05-23",21.7294,21.7294,21.3686,21.4588,1193400.0],["2008-05-27",21.549,21.7647,21.3373,21.7647,1479510.0],["2008-05-28",21.7843,21.8,21.4784,21.6549,1212525.0],["2008-05-29",21.6078,21.9765,21.5725,21.8941,915195.0],["2008-05-30",21.7922,21.9686,21.5529,21.851,1321920.0],["2008-06-02",21.7961,21.9176,21.1804,21.3725,2545920.0],["2008-06-03",21.5137,21.6667,21.2314,21.3608,2170305.0],["2008-06-04",21.3294,22.0,21.3294,21.9059,1622310.0],["2008-06-05",21.8039,22.0471,21.6039,22.0471,1647810.0],["2008-06-06",21.8902,22.0314,21.5255,21.5255,1729155.0],["2008-06-09",21.502,21.502,20.9608,21.1608,2218245.0],["2008-06-10",21.149,21.2118,20.898,20.9922,1784745.0],["2008-06-11",20.9294,20.9333,20.7333,20.7725,1346400.0],["2008-06-12",20.9255,20.949,20.5216,20.5608,2856255.0],["2008-06-13",20.7725,20.8941,20.6588,20.8392,2103240.0],["2008-06-16",20.6706,20.8706,20.4941,20.7451,1941315.0],["2008-06-17",20.7059,20.7451,20.4235,20.4941,2843250.0],["2008-06-18",20.4784,20.4784,20.098,20.2,2476050.0],["2008-06-19",20.1098,20.2667,19.902,20.1725,3261195.0],["2008-06-20",20.0,20.3373,20.0,20.2078,3389460.0],["2008-06-23",20.2196,20.4824,20.102,20.1765,2094315.0],["2008-06-24",20.0392,20.1373,19.898,20.0745,1989765.0],["2008-06-25",20.2039,20.6745,20.0314,20.5529,2046375.0],["2008-06-26",20.4118,20.651,20.3529,20.451,2612985.0],["2008-06-27",20.5059,20.6627,20.1451,20.1608,2380170.0],["2008-06-30",20.1059,20.3529,20.098,20.2235,1285200.0],["2008-07-01",20.1451,20.2431,19.7373,19.8275,2360280.0],["2008-07-02",19.7608,20.0118,19.6275,19.6784,3114570.0],["2008-07-03",19.8275,19.9412,19.6392,19.7529,985320.0],["2008-07-07",19.7059,19.9255,19.1882,19.3922,3823470.0],["2008-07-08",19.2941,20.2275,19.2902,20.2196,2682090.0],["2008-07-09",20.2078,20.4941,20.1098,20.1529,2368695.0],["2008-07-10",20.1333,20.4824,19.9294,20.1373,1840080.0],["2008-07-11",19.9255,20.3922,19.8824,20.2745,1879095.0],["2008-07-14",20.4157,20.4471,19.9647,20.0235,2298570.0],["2008-07-15",19.9294,20.4392,19.9294,20.1961,2496450.0],["2008-07-16",20.2627,20.3922,20.0314,20.3451,2378385.0],["2008-07-17",20.4118,21.3725,20.4118,21.1725,3131910.0],["2008-07-18",21.102,21.7647,21.102,21.2745,2523735.0],["2008-07-21",21.2902,21.3059,21.0941,21.1569,1506285.0],["2008-07-22",21.1255,21.4627,21.1255,21.4353,1894395.0],["2008-07-23",21.5255,21.5569,21.2118,21.3961,1323960.0],["2008-07-24",21.3804,21.4078,21.0588,21.2118,1220685.0],["2008-07-25",21.1255,21.2706,20.8941,20.9373,1619760.0],["2008-07-28",20.9373,20.9882,20.6078,20.6706,1457580.0],["2008-07-29",20.8118,21.2,20.7176,20.9961,1849770.0],["2008-07-30",20.9804,21.2157,20.7961,20.9216,2316165.0],["2008-07-31",20.8745,21.1216,20.7255,21.0039,1632255.0],["2008-08-01",21.102,21.1804,20.5922,20.6941,1417545.0],["2008-08-04",20.7608,21.1333,20.5294,20.9686,1960695.0],["2008-08-05",21.2706,23.0627,21.1765,23.0118,5382285.0],["2008-08-06",22.9098,23.2353,22.4353,23.0588,3254565.0],["2008-08-07",23.0706,23.3569,22.7961,22.8588,2691015.0],["2008-08-08",22.7843,23.4627,22.7843,23.4549,3374670.0],["2008-08-11",23.3961,23.6706,23.1725,23.5137,1644495.0],["2008-08-12",23.4392,23.6549,23.0353,23.2824,1801575.0],["2008-08-13",23.3765,23.5647,23.2431,23.4353,1376490.0],["2008-08-14",23.2745,23.6,23.2078,23.4549,1767150.0],["2008-08-15",23.5922,23.6314,23.3176,23.5451,1477470.0],["2008-08-18",23.5098,23.6941,23.2196,23.302,1424430.0],["2008-08-19",23.298,23.5255,23.1059,23.1725,1064880.0],["2008-08-20",23.2157,23.3255,22.9961,23.1961,1714875.0],["2008-08-21",23.0667,23.1255,22.6706,22.9882,1531020.0],["2008-08-22",23.0235,23.251,22.9804,23.2196,985575.0],["2008-08-25",23.1961,23.1961,22.5647,22.7333,1020000.0],["2008-08-26",22.7843,23.1137,22.7412,22.9843,1085025.0],["2008-08-27",22.9725,23.1529,22.898,23.0,1029945.0],["2008-08-28",23.1922,23.2902,23.0824,23.2667,1051110.0],["2008-08-29",23.2824,23.3569,22.8314,22.9333,854505.0],["2008-09-02",23.2471,23.4706,22.9373,23.1059,2719065.0],["2008-09-03",23.0471,23.2275,22.9059,23.0,1612110.0],["2008-09-04",22.8196,22.9843,22.6275,22.6275,2017050.0],["2008-09-05",22.4627,22.9176,22.2588,22.4667,1501695.0],["2008-09-08",22.6706,22.8314,22.3333,22.6392,1901280.0],["2008-09-09",22.6824,22.8784,22.6471,22.749,2049945.0],["2008-09-10",22.9098,23.1333,22.4118,22.851,2765475.0],["2008-09-11",22.7137,23.298,22.3569,23.2706,2458200.0],["2008-09-12",22.6039,23.2353,22.6039,23.0275,1684275.0],["2008-09-15",22.3569,23.1373,22.3569,22.6588,2081055.0],["2008-09-16",22.8745,23.1686,21.9137,22.3137,3571020.0],["2008-09-17",22.0745,22.3882,21.1333,21.149,3068160.0],["2008-09-18",22.3686,22.3686,20.9098,21.6706,3863505.0],["2008-09-19",22.3059,23.0196,21.4039,21.5176,3711780.0],["2008-09-22",21.3137,21.5608,20.9373,20.9882,1388730.0],["2008-09-23",20.9922,21.3216,20.8627,20.9725,1284180.0],["2008-09-24",20.9412,21.1608,20.5569,20.8,1472370.0],["2008-09-25",20.8392,21.3451,20.8392,21.2157,1315035.0],["2008-09-26",20.7843,21.6275,20.7843,21.4941,1500165.0],["2008-09-29",21.1647,21.7255,20.2118,20.2471,1727115.0],["2008-09-30",21.0431,21.1137,20.2941,21.1137,2165460.0],["2008-10-01",21.0706,21.6902,21.0706,21.3882,2026740.0],["2008-10-02",21.3804,21.8275,21.1804,21.4078,2047905.0],["2008-10-03",21.5882,21.7686,20.8353,20.9176,1575135.0],["2008-10-06",20.5843,21.2235,19.5294,20.3137,2783325.0],["2008-10-07",20.4941,20.7373,19.6667,19.6667,2300100.0],["2008-10-08",19.4706,20.0078,19.1569,19.2392,3463920.0],["2008-10-09",19.2471,19.5059,17.6549,17.749,3444540.0],["2008-10-10",17.3804,18.2118,16.0588,17.2824,4817970.0],["2008-10-13",17.5804,18.7451,17.2588,18.7373,2941680.0],["2008-10-14",18.7255,19.1451,18.1059,18.3686,2312340.0],["2008-10-15",18.1804,19.1216,17.0,17.0,1625115.0],["2008-10-16",16.9294,18.3333,16.698,18.2902,3036540.0],["2008-10-17",17.7843,18.9882,17.4118,18.2784,2414085.0],["2008-10-20",18.2941,18.7804,18.102,18.7725,1265820.0],["2008-10-21",18.8902,19.2118,18.4235,18.4706,2415870.0],["2008-10-22",18.3255,18.4471,17.3922,17.7216,1910205.0],["2008-10-23",17.749,18.5804,16.7294,17.4196,2024700.0],["2008-10-24",16.8627,18.2039,16.6745,17.2431,2528835.0],["2008-10-27",16.9804,17.4863,16.5725,16.6314,2275110.0],["2008-10-28",16.8941,17.5843,16.2706,17.2824,3010530.0],["2008-10-29",17.7608,18.6824,17.349,18.0627,3335910.0],["2008-10-30",18.4078,18.949,17.8627,18.2157,2442900.0],["2008-10-31",18.2039,18.6314,18.0667,18.3569,2190705.0],["2008-11-03",18.3137,18.6627,18.0471,18.3608,1410405.0],["2008-11-04",18.3961,18.6235,17.902,18.1373,2536995.0],["2008-11-05",16.5098,17.1412,16.2,16.3255,5333835.0],["2008-11-06",16.0824,16.702,16.0824,16.3922,2668320.0],["2008-11-07",16.4863,17.0627,16.4,17.0627,3426435.0],["2008-11-10",17.3882,17.6471,16.8902,17.0078,2763945.0],["2008-11-11",16.8314,17.2118,16.4706,16.8784,2323305.0],["2008-11-12",16.6235,16.9569,16.1765,16.2039,3673530.0],["2008-11-13",16.1843,17.0,15.8627,16.9765,3776295.0],["2008-11-14",16.651,17.1686,15.9961,16.0157,2883540.0],["2008-11-17",15.949,16.0549,15.6471,15.7373,3167355.0],["2008-11-18",15.8627,15.9804,15.2078,15.6627,2787405.0],["2008-11-19",15.6275,15.9725,14.451,14.4627,3898440.0],["2008-11-20",14.1176,14.1176,12.9725,12.9804,5705370.0],["2008-11-21",13.0941,13.6431,12.5804,13.4353,4714185.0],["2008-11-24",13.7255,14.1529,13.5686,13.9804,4094535.0],["2008-11-25",14.0549,14.3608,13.498,13.7961,2875635.0],["2008-11-26",13.5137,14.1176,13.3765,14.1137,2115735.0],["2008-11-28",14.0745,14.1725,13.7804,14.0118,1003680.0],["2008-12-01",13.7922,13.9647,12.9922,13.0588,1946415.0],["2008-12-02",13.2824,13.7255,13.2039,13.7059,4396200.0],["2008-12-03",13.2588,14.0,13.2588,13.7412,3618960.0],["2008-12-04",13.4745,13.5294,12.698,13.0235,3941790.0],["2008-12-05",12.9176,13.451,12.6196,13.4392,2767515.0],["2008-12-08",13.5176,13.8196,13.2588,13.4314,2728755.0],["2008-12-09",13.3373,13.5569,12.8706,12.9686,3403995.0],["2008-12-10",13.0275,13.1373,12.7294,13.0667,3145170.0],["2008-12-11",12.9059,13.4118,12.902,13.0235,2415105.0],["2008-12-12",13.3098,13.3412,12.7961,13.3137,2093805.0],["2008-12-15",13.3137,13.4627,12.9529,13.3765,2718045.0],["2008-12-16",13.5412,13.8039,13.3294,13.7882,3397365.0],["2008-12-17",13.5294,13.6588,13.3333,13.4588,2882520.0],["2008-12-18",13.5922,13.8745,13.3373,13.8078,2373540.0],["2008-12-19",13.3686,14.098,13.3686,13.651,3020220.0],["2008-12-22",13.898,14.0431,13.5882,13.8431,2871300.0],["2008-12-23",13.898,14.2,13.8549,13.9255,2289390.0],["2008-12-24",13.9255,14.0235,13.7608,13.9333,467670.0],["2008-12-26",13.9529,14.1922,13.7412,13.8745,935085.0],["2008-12-29",13.9059,13.9255,13.6471,13.7569,1063605.0],["2008-12-30",13.7529,14.2157,13.6863,14.2,1256385.0],["2008-12-31",14.2902,14.5098,14.2431,14.3882,1990020.0],["2009-01-02",14.3176,14.949,14.1843,14.898,1793160.0],["2009-01-05",14.8078,15.0314,14.4706,14.902,2619615.0],["2009-01-06",15.0118,15.1804,14.5961,14.7882,3640890.0],["2009-01-07",14.5333,14.7098,14.3922,14.502,2186370.0],["2009-01-08",14.4902,14.6392,14.302,14.4941,2346765.0],["2009-01-09",14.5098,14.5333,14.1137,14.4118,2217480.0],["2009-01-12",14.4353,14.4863,14.1373,14.2627,2439840.0],["2009-01-13",14.2745,14.6235,14.1804,14.5451,1807185.0],["2009-01-14",14.3373,14.4588,14.149,14.2235,4481625.0],["2009-01-15",14.2039,14.451,14.0078,14.3961,3192090.0],["2009-01-16",14.4588,14.4784,14.1961,14.3294,2625225.0],["2009-01-20",14.1333,14.5176,13.8039,13.8157,2675205.0],["2009-01-21",14.102,14.5216,13.9412,14.4824,2761140.0],["2009-01-22",14.2353,14.549,14.102,14.4196,1614405.0],["2009-01-23",14.251,14.4235,14.0863,14.2784,1522605.0],["2009-01-26",14.3451,14.898,14.2784,14.698,2140980.0],["2009-01-27",14.8,15.0118,14.7451,14.7804,1846710.0],["2009-01-28",14.9176,15.4941,14.7098,15.3647,2398020.0],["2009-01-29",15.3137,15.4824,14.8431,15.0,1622310.0],["2009-01-30",14.9765,15.1569,14.6392,14.6784,1770975.0],["2009-02-02",14.6118,14.8863,14.5412,14.851,1640670.0],["2009-02-03",14.8471,15.0353,14.5608,14.9922,2056320.0],["2009-02-04",15.0039,15.2392,14.7412,14.8392,1918110.0],["2009-02-05",14.5098,15.0,14.1451,14.902,3779100.0],["2009-02-06",14.9451,15.4314,14.6902,15.3765,2763945.0],["2009-02-09",15.2902,15.4471,15.1569,15.4235,1631235.0],["2009-02-10",15.4314,15.4314,14.7882,14.7961,2899605.0],["2009-02-11",14.902,15.098,14.7373,14.8196,2092785.0],["2009-02-12",14.6118,14.9922,14.498,14.9765,2503590.0],["2009-02-13",14.9529,15.1176,14.7451,14.8706,1372410.0],["2009-02-17",14.5569,14.6667,14.2863,14.502,2297040.0],["2009-02-18",14.4588,14.6667,14.2941,14.4549,2091765.0],["2009-02-19",14.7765,15.1098,14.6627,14.9961,4241415.0],["2009-02-20",14.9608,14.9608,14.3137,14.4118,3680160.0],["2009-02-23",14.4824,14.5333,14.1216,14.1294,2862885.0],["2009-02-24",14.1373,15.1922,14.1373,15.1255,5435070.0],["2009-02-25",14.9373,15.1176,14.4275,14.5922,3293580.0],["2009-02-26",14.6863,14.6863,14.1843,14.2275,3859680.0],["2009-02-27",14.1922,14.7412,14.1176,14.3843,4446180.0],["2009-03-02",14.1608,14.3255,13.7529,13.7529,3779355.0],["2009-03-03",13.9098,14.0745,13.6353,13.7294,4029255.0],["2009-03-04",13.8078,14.0784,13.6235,13.8863,3862740.0],["2009-03-05",13.7176,13.8824,13.3294,13.4275,2730285.0],["2009-03-06",13.4549,13.5569,13.1569,13.4275,2961315.0],["2009-03-09",13.3216,13.6275,13.3216,13.502,2735640.0],["2009-03-10",13.6706,13.9333,13.4745,13.9333,3142875.0],["2009-03-11",13.9176,14.1294,13.6353,13.8275,3151545.0],["2009-03-12",13.8431,14.6235,13.8431,14.5961,3066120.0],["2009-03-13",14.5961,14.7804,14.4392,14.7412,2366400.0],["2009-03-16",14.8275,14.9176,14.5059,14.5059,2815200.0],["2009-03-17",14.6157,15.2118,14.5098,14.9176,2654805.0],["2009-03-18",14.8941,15.3529,14.7843,15.0157,2832030.0],["2009-03-19",15.1098,15.1176,14.5098,14.6549,2563770.0],["2009-03-20",14.7333,14.9451,14.5373,14.6157,2384250.0],["2009-03-23",14.9843,15.3608,14.8,15.3569,2922045.0],["2009-03-24",15.1529,15.3059,15.0353,15.0588,2178465.0],["2009-03-25",15.1843,15.8039,15.1216,15.502,4222800.0],["2009-03-26",15.4667,15.8824,15.2941,15.8706,4066995.0],["2009-03-27",15.7255,15.9216,15.5412,15.6902,1686570.0],["2009-03-30",15.5333,15.6627,15.3451,15.4902,1518780.0],["2009-03-31",15.7137,15.9137,15.5216,15.6824,1945140.0],["2009-04-01",15.5608,15.6431,15.2039,15.6275,2111655.0],["2009-04-02",15.8039,16.3725,15.7843,16.1333,2713200.0],["2009-04-03",16.149,16.1686,15.7137,15.8588,2064735.0],["2009-04-06",15.7843,15.9529,15.6078,15.7961,1337475.0],["2009-04-07",15.5922,15.702,15.4392,15.4941,2610435.0],["2009-04-08",15.6745,15.7686,15.4078,15.5098,2457945.0],["2009-04-09",15.7294,16.0078,15.6824,15.8863,1856400.0],["2009-04-13",15.749,16.0745,15.6863,16.0235,1827840.0],["2009-04-14",15.9608,16.0863,15.8392,15.9451,1463955.0],["2009-04-15",16.1216,16.2078,15.8824,16.1294,1783980.0],["2009-04-16",16.2078,16.502,15.9529,16.451,2182290.0],["2009-04-17",16.4235,16.498,16.2235,16.3373,2074425.0],["2009-04-20",16.1569,16.4667,15.9765,16.0314,1877310.0],["2009-04-21",16.051,16.2941,15.6941,15.7451,2769810.0],["2009-04-22",15.6706,16.0275,15.4902,15.7882,3134715.0],["2009-04-23",15.6941,15.7843,15.3608,15.4863,2486505.0],["2009-04-24",15.5451,15.7255,15.4314,15.6275,1481805.0],["2009-04-27",15.4745,16.2314,15.4745,16.0745,2859570.0],["2009-04-28",16.0706,16.3765,16.0706,16.1608,1631490.0],["2009-04-29",16.3765,16.451,16.2118,16.2706,2257005.0],["2009-04-30",16.1647,16.4353,16.0039,16.0941,2430915.0],["2009-05-01",16.1216,16.3686,15.9333,16.3451,3209175.0],["2009-05-04",17.2314,17.9451,16.9843,17.9059,6764640.0],["2009-05-05",17.3961,17.6353,17.1451,17.4235,3797970.0],["2009-05-06",17.4784,17.5529,17.1373,17.3176,2007870.0],["2009-05-07",17.3529,17.698,17.3255,17.5765,2432955.0],["2009-05-08",17.7804,18.4275,17.7725,18.2745,3537360.0],["2009-05-11",18.1176,18.4039,18.0392,18.1294,2234055.0],["2009-05-12",18.1412,18.2706,17.8863,18.0627,2210340.0],["2009-05-13",17.9686,18.1333,17.6392,17.6471,3204075.0],["2009-05-14",17.6706,17.8667,17.4824,17.5725,2551530.0],["2009-05-15",17.5255,17.5451,17.2549,17.3451,1747260.0],["2009-05-18",17.4118,17.6392,17.1922,17.5686,1738080.0],["2009-05-19",17.4314,17.8275,17.4314,17.7176,1869915.0],["2009-05-20",17.6941,17.9882,17.5451,17.5608,2625735.0],["2009-05-21",17.3804,17.4784,16.8863,17.0588,3708720.0],["2009-05-22",16.8667,17.2824,16.8667,17.0784,2794545.0],["2009-05-26",16.9882,17.7843,16.8392,17.7843,2142255.0],["2009-05-27",17.5961,17.7333,17.3529,17.4706,2043570.0],["2009-05-28",17.6118,17.7451,17.4549,17.5725,1929330.0],["2009-05-29",17.5843,17.8588,17.4706,17.8588,1716150.0],["2009-06-01",17.9176,18.3725,17.8118,18.2745,2303925.0],["2009-06-02",18.1569,18.5804,18.1294,18.4235,1864560.0],["2009-06-03",18.2196,18.3569,18.0078,18.2706,2894505.0],["2009-06-04",18.3255,18.3765,17.7373,17.9608,2087175.0],["2009-06-05",17.9804,18.2431,17.5137,17.7647,3247935.0],["2009-06-08",17.5804,17.8,17.4706,17.6863,1683765.0],["2009-06-09",17.6902,17.7882,17.6314,17.7373,2008380.0],["2009-06-10",17.8941,17.9098,17.4039,17.6235,1477725.0],["2009-06-11",17.7961,18.0235,17.5765,17.6157,3343050.0],["2009-06-12",17.5569,17.6,17.3765,17.5725,1401990.0],["2009-06-15",17.3451,17.4314,17.0941,17.2549,1456815.0],["2009-06-16",17.3451,17.5059,17.2275,17.2431,1590180.0],["2009-06-17",17.3333,17.5804,17.2863,17.3451,1703910.0],["2009-06-18",17.3804,17.8667,17.2941,17.7804,2070345.0],["2009-06-19",18.0078,18.2039,17.7255,17.8392,1781685.0],["2009-06-22",17.8039,17.8039,17.4902,17.5882,1358385.0],["2009-06-23",17.6039,17.6941,17.3608,17.4392,1142400.0],["2009-06-24",17.502,17.6314,17.3412,17.498,1597065.0],["2009-06-25",17.4627,18.451,17.4431,18.3686,2856255.0],["2009-06-26",18.251,18.7059,18.1569,18.6314,3765330.0],["2009-06-29",18.3843,18.8118,18.2667,18.698,2747625.0],["2009-06-30",18.6549,18.8157,18.5373,18.8039,3742380.0],["2009-07-01",18.7137,18.7922,18.4314,18.4745,3336675.0],["2009-07-02",18.4039,18.4039,17.9882,18.1922,2665260.0],["2009-07-06",18.2471,18.349,17.9176,17.9725,2685405.0],["2009-07-07",17.902,18.0,17.6667,17.6941,2858295.0],["2009-07-08",17.8157,17.8353,17.4118,17.4784,2847840.0],["2009-07-09",17.6627,17.6627,17.2549,17.3412,1593495.0],["2009-07-10",17.2863,17.4549,17.2392,17.3765,1655715.0],["2009-07-13",17.3804,17.6784,17.1843,17.5804,2208555.0],["2009-07-14",17.5765,17.9725,17.4353,17.9647,2214675.0],["2009-07-15",18.1098,18.7216,18.0157,18.6667,3682455.0],["2009-07-16",18.6314,18.8,18.5686,18.6667,1860735.0],["2009-07-17",18.7137,18.7176,18.4863,18.6824,1251540.0],["2009-07-20",18.6588,18.7961,18.4706,18.7686,1700340.0],["2009-07-21",18.7137,19.0941,18.6078,19.0902,2852685.0],["2009-07-22",19.1373,19.2667,19.0784,19.1294,2351865.0],["2009-07-23",18.9569,19.4471,18.851,19.3608,3157665.0],["2009-07-24",19.3137,19.7059,19.302,19.6549,1880880.0],["2009-07-27",19.5922,19.8275,19.4471,19.7725,2013480.0],["2009-07-28",19.6157,19.902,19.498,19.702,2223345.0],["2009-07-29",19.5765,19.9451,19.5647,19.5961,2394195.0],["2009-07-30",19.8667,20.2902,19.6392,20.0863,2530365.0],["2009-07-31",20.1373,20.3882,20.1098,20.149,2604060.0],["2009-08-03",20.4471,20.5765,20.1137,20.5647,2668065.0],["2009-08-04",20.302,20.4784,19.7137,19.8745,3739320.0],["2009-08-05",19.7686,19.8,19.3647,19.502,2324325.0],["2009-08-06",19.6078,19.8431,19.4078,19.6941,1675860.0],["2009-08-07",19.9255,20.1529,19.7686,20.0235,1161780.0],["2009-08-10",19.898,20.0745,19.8588,20.0431,924375.0],["2009-08-11",19.9333,20.1216,19.749,19.8784,1468800.0],["2009-08-12",19.7608,20.4863,19.7608,20.3137,2632620.0],["2009-08-13",20.3373,20.4824,19.9569,20.3608,1804380.0],["2009-08-14",20.2,20.3843,19.898,20.1529,1554225.0],["2009-08-17",20.0,20.251,19.8,19.8431,1261230.0],["2009-08-18",19.9294,19.9294,19.5686,19.7922,1070745.0],["2009-08-19",19.549,20.0,19.5333,20.0,647700.0],["2009-08-20",19.9451,20.5725,19.7765,20.5098,1838805.0],["2009-08-21",20.6471,20.7647,20.3529,20.4824,1256385.0],["2009-08-24",20.4784,20.6196,20.3059,20.5804,902700.0],["2009-08-25",20.6078,20.8431,20.5843,20.7647,1417035.0],["2009-08-26",20.6,20.8667,20.5176,20.5961,816255.0],["2009-08-27",20.7608,20.7961,20.4902,20.7176,1102875.0],["2009-08-28",20.8471,20.8588,20.4627,20.6275,826710.0],["2009-08-31",20.5176,20.8235,20.5176,20.7765,1062585.0],["2009-09-01",20.8588,20.9843,20.3176,20.4,1343085.0],["2009-09-02",20.3765,20.5529,20.3059,20.5176,1685040.0],["2009-09-03",20.5569,20.8824,20.4902,20.8471,1336455.0],["2009-09-04",20.898,21.2941,20.8196,21.2902,1274745.0],["2009-09-08",21.2,21.298,20.949,21.0902,1780920.0],["2009-09-09",21.1529,21.5608,21.0235,21.5373,1645260.0],["2009-09-10",21.4549,21.7412,21.3216,21.7333,1433100.0],["2009-09-11",21.7294,21.9294,21.5961,21.6,1459620.0],["2009-09-14",21.5686,21.7843,21.5529,21.7059,931260.0],["2009-09-15",21.6392,21.9098,21.5098,21.8863,1849770.0],["2009-09-16",21.8431,22.1569,21.7412,22.1569,1443045.0],["2009-09-17",22.0745,22.0745,21.8314,21.9725,1103385.0],["2009-09-18",21.9882,22.0196,21.5137,21.7294,2933265.0],["2009-09-21",21.7255,21.9373,21.6863,21.8588,1384395.0],["2009-09-22",21.8902,21.8902,21.4941,21.5451,1636080.0],["2009-09-23",21.6039,21.8588,21.4235,21.5725,1307130.0],["2009-09-24",21.6157,21.7961,21.4157,21.5725,4033590.0],["2009-09-25",21.5294,21.7647,21.3608,21.4745,1006485.0],["2009-09-28",21.549,21.9255,21.4941,21.7137,956505.0],["2009-09-29",21.7059,21.8196,21.4627,21.5961,912900.0],["2009-09-30",21.6039,21.6902,21.2431,21.5333,1134240.0],["2009-10-01",21.5333,21.6353,21.2863,21.3137,2307495.0],["2009-10-02",21.3137,21.5333,21.1216,21.2157,1781940.0],["2009-10-05",21.3961,21.7647,21.1098,21.6196,1420350.0],["2009-10-06",21.6275,21.9608,21.4706,21.7255,2499765.0],["2009-10-07",21.6549,21.8,21.4902,21.6902,2658885.0],["2009-10-08",21.7922,22.102,21.6078,21.9608,1724565.0],["2009-10-09",21.8706,22.0549,21.7922,22.051,735420.0],["2009-10-12",22.0078,22.0667,21.8,21.9176,795345.0],["2009-10-13",21.949,21.949,21.7176,21.8039,961860.0],["2009-10-14",21.8196,21.9608,21.7373,21.9373,1438455.0],["2009-10-15",21.8196,22.0941,21.7686,22.0784,881535.0],["2009-10-16",22.0471,22.1569,21.7922,21.9882,1235730.0],["2009-10-19",22.0863,22.2471,21.8667,22.1412,1274745.0],["2009-10-20",22.1059,22.2,21.8627,21.9216,1590690.0],["2009-10-21",21.949,22.3216,21.8431,21.8745,2071875.0],["2009-10-22",21.8588,21.9804,21.6471,21.8118,2120070.0],["2009-10-23",21.7804,21.902,21.6039,21.6549,2122620.0],["2009-10-26",21.5961,21.9608,21.5176,21.6157,1534335.0],["2009-10-27",21.6863,21.8353,21.5216,21.5961,1837785.0],["2009-10-28",21.5922,21.7647,21.1373,21.1843,2228700.0],["2009-10-29",21.3647,21.4549,20.7137,20.8706,3829335.0],["2009-10-30",20.7529,21.1373,20.6745,20.7176,2276130.0],["2009-11-02",20.8471,21.1333,20.7529,21.0078,1481805.0],["2009-11-03",20.9961,21.3333,20.8667,21.2,1800300.0],["2009-11-04",19.6824,20.3529,19.4196,19.7725,10321635.0],["2009-11-05",19.8588,20.1765,19.7373,20.0471,4154970.0],["2009-11-06",20.0824,20.1922,19.7451,19.8549,2822340.0],["2009-11-09",19.8118,20.1333,19.6196,20.1333,2311830.0],["2009-11-10",20.0157,20.502,20.0,20.502,1664385.0],["2009-11-11",20.4784,20.6,20.2902,20.3333,1909440.0],["2009-11-12",20.3882,20.4784,20.2549,20.3451,1965285.0],["2009-11-13",20.3647,20.5725,20.2941,20.3961,1304070.0],["2009-11-16",20.3882,20.7843,20.3882,20.6588,1528215.0],["2009-11-17",20.5412,20.7216,20.3059,20.6706,1258170.0],["2009-11-18",20.6588,20.7569,20.4118,20.4667,1364505.0],["2009-11-19",20.3216,20.4431,19.9843,20.1216,2035410.0],["2009-11-20",19.9569,20.1686,19.7608,19.8157,3251760.0],["2009-11-23",19.8745,20.3922,19.8745,20.2431,2323305.0],["2009-11-24",20.1569,20.2314,19.9843,20.0667,1280865.0],["2009-11-25",20.0353,20.1451,19.8824,19.9451,1996650.0],["2009-11-27",19.6314,19.9451,19.5373,19.7529,596445.0],["2009-11-30",19.6549,19.6549,19.2549,19.4745,3194640.0],["2009-12-01",19.5333,19.7216,19.3569,19.5137,4586430.0],["2009-12-02",19.5333,19.9137,19.4902,19.8627,2347785.0],["2009-12-03",19.9569,20.1686,19.902,19.9608,2772105.0],["2009-12-04",20.1529,20.1961,19.8118,20.0353,1578450.0],["2009-12-07",20.0627,20.2078,19.9765,20.0471,1249245.0],["2009-12-08",19.8588,20.0157,19.6078,19.8471,1830390.0],["2009-12-09",19.7569,19.9137,19.5686,19.7412,1453500.0],["2009-12-10",19.7176,20.0588,19.6471,19.9333,1682235.0],["2009-12-11",19.9843,20.3608,19.702,19.7725,2279955.0],["2009-12-14",19.8902,20.098,19.702,20.0863,2178465.0],["2009-12-15",19.9804,20.2431,19.8745,20.0745,1915305.0],["2009-12-16",20.1216,20.2824,20.1216,20.2275,1255365.0],["2009-12-17",20.0627,20.1843,19.9216,20.1059,2003280.0],["2009-12-18",20.098,20.3098,19.851,20.2353,2621655.0],["2009-12-21",20.2118,20.5137,20.1529,20.3922,4463520.0],["2009-12-22",20.4392,20.6431,20.4314,20.6157,827730.0],["2009-12-23",20.6902,20.7961,20.6431,20.7608,1060545.0],["2009-12-24",20.749,20.8706,20.6863,20.7882,206295.0],["2009-12-28",20.8745,20.8824,20.6902,20.8275,824415.0],["2009-12-29",20.7882,21.0,20.1922,20.8627,917235.0],["2009-12-30",20.7451,21.0431,20.7373,20.8824,788970.0],["2009-12-31",20.9294,20.9529,20.6275,20.6275,1244400.0],["2010-01-04",20.8902,21.1765,20.749,20.9529,2026740.0],["2010-01-05",20.9569,21.0706,20.8706,20.8941,1299225.0],["2010-01-06",20.8392,21.098,20.8353,20.9608,1685295.0],["2010-01-07",20.9569,21.1529,20.8588,21.0353,1089360.0],["2010-01-08",20.9765,21.302,20.9686,21.1608,1841610.0],["2010-01-11",21.1176,21.9059,21.0941,21.8588,2591565.0],["2010-01-12",21.8196,21.8941,21.4745,21.5529,1902045.0],["2010-01-13",21.5765,22.1686,21.5765,22.1216,2184330.0],["2010-01-14",21.9882,22.0549,21.5686,22.0157,1001640.0],["2010-01-15",22.0941,22.2235,21.6078,21.8039,1467015.0],["2010-01-19",21.8706,22.2196,21.749,22.0118,1444575.0],["2010-01-20",21.9137,22.0471,21.6039,21.8471,1493790.0],["2010-01-21",21.8157,22.0196,21.5216,21.8,3079635.0],["2010-01-22",21.851,21.9373,21.3922,21.4,1876290.0],["2010-01-25",21.4235,21.6275,21.2549,21.5294,1191870.0],["2010-01-26",21.4471,21.5686,21.3176,21.3843,1070745.0],["2010-01-27",21.3098,21.3451,21.0353,21.1451,2613750.0],["2010-01-28",21.1373,21.2745,20.7804,20.9137,2090745.0],["2010-01-29",21.0784,21.4,21.0784,21.1961,2423265.0],["2010-02-01",21.3176,21.5216,21.0235,21.5137,2369205.0],["2010-02-02",21.4863,21.949,21.4078,21.9059,2142000.0],["2010-02-03",21.7647,21.9569,21.6,21.6627,1395360.0],["2010-02-04",21.5686,21.6078,21.0941,21.0941,1559070.0],["2010-02-05",21.1255,21.298,20.898,21.2039,1750575.0],["2010-02-08",21.298,21.3451,21.0588,21.1216,1679430.0],["2010-02-09",21.3373,21.6471,21.051,21.5333,2624970.0],["2010-02-10",21.1765,21.6,21.1765,21.5686,1588650.0],["2010-02-11",21.4627,21.9294,21.4275,21.9098,2017050.0],["2010-02-12",21.8,22.0275,21.6235,22.0275,2064480.0],["2010-02-16",22.0588,22.251,21.9529,22.2471,1028160.0],["2010-02-17",22.2471,22.3725,22.1765,22.3725,1221195.0],["2010-02-18",22.3882,22.4549,22.2431,22.3922,2546430.0],["2010-02-19",22.3529,22.4667,22.298,22.4392,2861610.0],["2010-02-22",22.4549,22.5294,22.3333,22.4235,3874980.0],["2010-02-23",22.4431,22.6784,22.3804,22.3922,3519510.0],["2010-02-24",22.4039,22.5451,22.2902,22.3922,1603185.0],["2010-02-25",22.1333,22.349,22.0314,22.298,1562640.0],["2010-02-26",22.3216,22.4118,22.1765,22.2863,1529235.0],["2010-03-01",22.3961,22.3961,22.0392,22.3098,4292670.0],["2010-03-02",22.2078,22.451,22.1294,22.3412,4567305.0],["2010-03-03",22.2471,22.3412,22.1569,22.1804,2182290.0],["2010-03-04",22.1804,22.1804,22.0314,22.098,1989000.0],["2010-03-05",22.1333,22.3176,22.1059,22.3059,2183310.0],["2010-03-08",22.2039,22.2863,22.1176,22.2,1692435.0],["2010-03-09",22.0627,22.0941,21.9255,21.9569,2308770.0],["2010-03-10",21.851,22.0588,21.8392,21.9725,1969620.0],["2010-03-11",21.9569,22.1137,21.8275,22.1137,1812030.0],["2010-03-12",22.1059,22.2078,22.0,22.2078,1138065.0],["2010-03-15",22.1961,22.3137,22.1098,22.302,1214310.0],["2010-03-16",22.3216,22.4235,22.2471,22.4039,959310.0],["2010-03-17",22.3412,22.5451,22.2706,22.4941,881790.0],["2010-03-18",22.502,22.6157,22.502,22.5843,1109250.0],["2010-03-19",22.698,22.7765,22.451,22.6,2093805.0],["2010-03-22",22.5804,22.8392,22.2667,22.8275,1219155.0],["2010-03-23",22.8078,22.9137,22.6235,22.8824,1521840.0],["2010-03-24",22.898,22.9176,22.7922,22.8784,1173765.0],["2010-03-25",22.9412,22.9412,22.6549,22.6667,1703910.0],["2010-03-26",22.702,22.8784,22.5686,22.6706,1612110.0],["2010-03-29",22.7765,22.902,22.749,22.8235,1318605.0],["2010-03-30",22.8431,23.2431,22.6824,23.2196,1619505.0],["2010-03-31",23.098,23.2431,23.0784,23.098,1123785.0],["2010-04-01",23.2471,23.2824,22.9333,23.0863,893775.0],["2010-04-05",23.0902,23.3882,23.0,23.3647,2043825.0],["2010-04-06",23.1882,23.3569,23.1882,23.2392,1598850.0],["2010-04-07",23.1843,23.2745,23.102,23.2196,903975.0],["2010-04-08",23.0902,23.2627,22.9882,23.1843,774690.0],["2010-04-09",23.251,23.2941,23.1294,23.2784,675750.0],["2010-04-12",23.3059,23.3294,23.1569,23.2392,787950.0],["2010-04-13",23.149,23.3961,22.9804,23.3882,911115.0],["2010-04-14",23.5922,23.9176,23.4471,23.8353,3522060.0],["2010-04-15",23.8392,23.9686,23.8078,23.9137,1566975.0],["2010-04-16",23.8941,24.051,23.6784,23.8667,1562130.0],["2010-04-19",23.8588,23.9608,23.7333,23.7843,1512405.0],["2010-04-20",23.8353,24.0745,23.8353,24.0118,1336200.0],["2010-04-21",23.9373,24.0078,23.6784,23.7529,1228590.0],["2010-04-22",23.6745,24.0118,23.4784,23.9686,1295400.0],["2010-04-23",24.102,24.4863,23.9804,24.4667,1899495.0],["2010-04-26",24.5059,24.5608,24.0,24.0157,1730685.0],["2010-04-27",24.0392,24.2667,23.9176,23.9843,1768935.0],["2010-04-28",24.1451,24.3529,24.0667,24.1333,1011075.0],["2010-04-29",24.1176,24.4863,24.0039,24.2941,1834725.0],["2010-04-30",24.2667,24.451,23.698,23.7255,1934940.0],["2010-05-03",23.7529,24.2039,23.6039,23.9608,2355945.0],["2010-05-04",23.698,23.8863,23.5059,23.7451,2268990.0],["2010-05-05",23.7451,24.1176,23.6039,23.6745,2001495.0],["2010-05-06",23.6902,23.7647,22.2157,23.0471,2798370.0],["2010-05-07",23.0471,23.6784,22.3059,22.3529,2899860.0],["2010-05-10",22.9176,23.2392,22.5647,23.2235,2783835.0],["2010-05-11",23.1255,23.298,22.9922,23.0196,1416525.0],["2010-05-12",22.9804,23.4471,22.8627,23.3451,1393320.0],["2010-05-13",23.2588,23.3294,22.9725,23.0392,984555.0],["2010-05-14",22.9804,23.1059,22.4667,22.6039,1412700.0],["2010-05-17",22.6784,22.8078,22.3725,22.7216,1340025.0],["2010-05-18",22.8196,22.9569,22.4,22.4549,972570.0],["2010-05-19",22.4941,22.5294,22.2118,22.4353,1597575.0],["2010-05-20",22.1608,22.2235,21.6196,21.6745,1733235.0],["2010-05-21",21.3922,21.9451,21.1961,21.9373,1995375.0],["2010-05-24",21.702,21.9647,21.5765,21.7176,1448145.0],["2010-05-25",21.4314,21.6941,20.9961,21.5451,1901025.0],["2010-05-26",21.6235,21.8667,21.3922,21.6196,2074935.0],["2010-05-27",21.9647,22.2784,21.5804,22.2784,1086810.0],["2010-05-28",22.2157,22.2863,21.9804,22.1216,1351755.0],["2010-06-01",22.0275,22.1529,21.7059,21.7333,1179885.0],["2010-06-02",21.851,22.3804,21.5686,22.3765,4328880.0],["2010-06-03",22.3373,22.4941,22.1647,22.4275,1001895.0],["2010-06-04",21.9608,22.2392,21.5216,21.5686,1358895.0],["2010-06-07",21.5255,21.7373,21.3176,21.3451,1395105.0],["2010-06-08",21.2863,21.4039,20.9451,21.1686,1739355.0],["2010-06-09",21.298,21.4824,21.0667,21.098,993990.0],["2010-06-10",21.298,21.4745,21.2392,21.3765,1489710.0],["2010-06-11",21.1804,21.6118,21.1804,21.5961,799935.0],["2010-06-14",21.6353,22.0706,21.6235,21.8588,1052895.0],["2010-06-15",21.8471,22.0118,21.5765,21.9098,1149030.0],["2010-06-16",21.8549,22.1412,21.8392,21.9176,928455.0],["2010-06-17",22.0863,22.1333,21.8471,21.9255,846855.0],["2010-06-18",21.9255,22.1373,21.8784,22.1255,3090855.0],["2010-06-21",22.2667,22.4039,22.1216,22.2784,2038725.0],["2010-06-22",22.3216,22.5255,22.1686,22.1922,1991805.0],["2010-06-23",22.1647,22.2824,21.9569,22.1451,1594515.0],["2010-06-24",21.9961,22.1294,21.7255,21.7725,2016285.0],["2010-06-25",21.8824,21.9216,21.6431,21.851,1607775.0],["2010-06-28",21.9216,22.3373,21.6078,22.251,1188555.0],["2010-06-29",22.0745,22.0863,21.5922,21.6902,1726860.0],["2010-06-30",21.7059,21.7882,21.4471,21.5294,1406580.0],["2010-07-01",21.5216,21.8196,21.098,21.3843,2234310.0],["2010-07-02",21.4706,21.4706,21.1216,21.2745,635715.0],["2010-07-06",21.4314,21.6275,21.1373,21.2431,1415505.0],["2010-07-07",21.298,21.5059,21.0627,21.4627,1394340.0],["2010-07-08",21.5098,21.7294,21.3725,21.5373,1576155.0],["2010-07-09",21.5686,21.6431,21.4157,21.5098,633675.0],["2010-07-12",21.4235,21.5333,21.3529,21.4745,676260.0],["2010-07-13",21.6588,22.0078,21.5686,21.9647,1052130.0],["2010-07-14",22.0196,22.0745,21.6431,21.8078,1488435.0],["2010-07-15",21.8431,21.8941,21.6471,21.8118,1022550.0],["2010-07-16",21.8196,21.8196,20.898,20.9176,1699320.0],["2010-07-19",20.9137,21.1294,20.5294,20.6157,2372520.0],["2010-07-20",20.3922,20.498,20.2353,20.3765,2810865.0],["2010-07-21",20.4235,20.4706,19.9843,20.1176,2089980.0],["2010-07-22",20.2863,20.949,20.2157,20.6941,2572695.0],["2010-07-23",20.5804,20.6784,20.4549,20.5961,1527450.0],["2010-07-26",20.5333,21.0275,20.5333,21.0039,1286985.0],["2010-07-27",21.0627,21.1098,20.8627,20.9451,913665.0],["2010-07-28",20.8784,21.0,20.549,20.6,1050855.0],["2010-07-29",20.6824,20.7373,20.0314,20.251,2290155.0],["2010-07-30",20.0706,20.6314,19.9882,20.5843,2597430.0],["2010-08-02",20.898,21.8745,20.7451,20.8902,2122620.0],["2010-08-03",20.8588,21.2863,20.7961,21.0196,1297185.0],["2010-08-04",21.0863,21.4039,21.0157,21.3765,846855.0],["2010-08-05",21.3059,21.4667,21.1294,21.4078,1514700.0],["2010-08-06",21.2353,21.3725,20.8039,21.3686,1486140.0],["2010-08-09",21.3569,21.4157,21.2235,21.2549,684420.0],["2010-08-10",21.0588,21.6,20.7961,21.5176,3400170.0],["2010-08-11",21.2235,21.4118,21.0824,21.3451,2904195.0],["2010-08-12",21.1725,21.2627,21.0157,21.1804,1328295.0],["2010-08-13",21.0588,21.1333,20.902,21.0588,1084005.0],["2010-08-16",21.0275,21.1333,20.8471,21.0431,1723290.0],["2010-08-17",21.2549,21.6196,21.1765,21.5686,1406325.0],["2010-08-18",21.6039,21.7647,21.2902,21.6549,1185240.0],["2010-08-19",21.5608,21.6235,21.0627,21.2078,1371645.0],["2010-08-20",21.1412,21.3059,20.9451,21.2706,1634040.0],["2010-08-23",21.3725,21.6039,21.1608,21.298,955485.0],["2010-08-24",21.1412,21.1608,20.7137,20.8902,1534590.0],["2010-08-25",20.7529,21.0824,20.6863,21.0627,1817385.0],["2010-08-26",21.0588,21.0588,20.0235,20.3804,3124770.0],["2010-08-27",20.4196,20.8588,20.0549,20.8392,1951260.0],["2010-08-30",20.8039,20.9059,20.6706,20.8549,1638120.0],["2010-08-31",20.8118,20.9686,20.5686,20.7059,2426325.0],["2010-09-01",20.9333,21.4549,20.9137,21.4196,1927545.0],["2010-09-02",21.3176,21.4824,21.251,21.4706,1339515.0],["2010-09-03",21.6196,21.6667,21.4078,21.5569,1121490.0],["2010-09-07",21.4588,21.7529,21.4275,21.4588,1398675.0],["2010-09-08",21.5725,21.6745,21.5137,21.5804,1424940.0],["2010-09-09",21.7647,21.8235,21.6706,21.7686,1090890.0],["2010-09-10",21.8392,22.1059,21.7373,22.0235,900405.0],["2010-09-13",22.1569,22.3529,22.0627,22.2667,1299225.0],["2010-09-14",22.2471,22.4039,21.9608,22.349,1381590.0],["2010-09-15",22.298,22.5216,22.1961,22.4431,1730940.0],["2010-09-16",22.4588,22.5059,22.3176,22.4196,684420.0],["2010-09-17",22.4941,22.5882,22.098,22.098,2491095.0],["2010-09-20",22.102,22.4549,22.102,22.4275,1710540.0],["2010-09-21",22.3529,22.451,22.149,22.2196,1380060.0],["2010-09-22",22.2588,22.451,22.0471,22.2275,734910.0],["2010-09-23",22.1412,22.3725,22.0353,22.0471,457470.0],["2010-09-24",22.3176,22.4824,22.1608,22.4824,1278570.0],["2010-09-27",22.4196,22.502,22.3451,22.3765,1004700.0],["2010-09-28",22.4353,22.6471,22.2078,22.5843,1194930.0],["2010-09-29",22.5843,22.6784,22.4745,22.5922,826200.0],["2010-09-30",22.7294,23.0863,22.6157,22.9725,2699685.0],["2010-10-01",23.1294,23.1373,22.549,22.7255,1618740.0],["2010-10-04",22.7216,22.8471,22.2157,22.3686,919275.0],["2010-10-05",22.6314,23.1059,22.5412,22.9922,811410.0],["2010-10-06",22.8902,22.9843,22.749,22.9333,1159995.0],["2010-10-07",23.0078,23.098,22.8078,22.9608,940950.0],["2010-10-08",22.9686,23.302,22.8627,23.2588,1050855.0],["2010-10-11",23.2745,23.502,23.149,23.4314,1199775.0],["2010-10-12",23.3451,23.4392,23.0,23.4078,1398930.0],["2010-10-13",23.4745,23.4745,23.2,23.2353,1263525.0],["2010-10-14",23.2745,23.3216,23.1137,23.2471,578850.0],["2010-10-15",23.4314,23.4314,23.2118,23.3922,793560.0],["2010-10-18",23.3059,23.4,23.1765,23.251,1003680.0],["2010-10-19",23.102,23.1529,22.6745,22.8353,1218645.0],["2010-10-20",22.9137,23.1686,22.7608,23.0275,713490.0],["2010-10-21",23.2039,23.3922,23.0157,23.3098,1773780.0],["2010-10-22",23.4275,23.4275,23.2353,23.3176,970785.0],["2010-10-25",23.4078,23.4078,22.9373,23.1216,1008270.0],["2010-10-26",23.0667,23.3294,22.9098,23.1961,827475.0],["2010-10-27",23.0353,23.3373,22.9725,23.3333,1236495.0],["2010-10-28",23.3843,23.3882,22.7804,22.9882,2398530.0],["2010-10-29",22.1882,23.2824,21.8824,22.0196,3574845.0],["2010-11-01",22.0863,22.3529,21.7843,22.0471,1806675.0],["2010-11-02",22.2353,22.5137,22.1294,22.3608,1839570.0],["2010-11-03",22.3059,22.6314,22.3059,22.5686,1426980.0],["2010-11-04",22.6941,22.9451,22.5922,22.6745,1636335.0],["2010-11-05",22.6549,22.6588,22.3569,22.5059,1313505.0],["2010-11-08",22.3804,22.6196,22.2902,22.6078,1028160.0],["2010-11-09",22.7176,22.7176,22.5137,22.6353,979200.0],["2010-11-10",22.5412,22.7255,22.4941,22.7255,1025100.0],["2010-11-11",22.4549,22.5961,22.3098,22.5922,1482825.0],["2010-11-12",22.3882,22.5176,22.2039,22.3922,1115115.0],["2010-11-15",22.4863,22.7608,22.4824,22.5725,941460.0],["2010-11-16",22.5137,22.5765,22.1373,22.2118,872355.0],["2010-11-17",22.2275,22.3804,22.149,22.3608,588285.0],["2010-11-18",22.4667,22.9059,22.4549,22.6902,1193910.0],["2010-11-19",22.5882,22.9529,22.3961,22.9176,1115880.0],["2010-11-22",22.8431,22.8588,22.2784,22.5725,1339005.0],["2010-11-23",22.4078,22.4078,21.9804,22.1216,1281375.0],["2010-11-24",22.2471,22.9529,22.2471,22.8275,1061055.0],["2010-11-26",22.702,22.8314,22.6196,22.6392,268005.0],["2010-11-29",22.4275,22.7098,22.1725,22.5216,832320.0],["2010-11-30",22.2,22.5255,21.9412,22.502,2052240.0],["2010-12-01",22.7451,23.2667,22.6863,23.0314,1593240.0],["2010-12-02",23.0941,23.4902,22.9725,23.3529,1428510.0],["2010-12-03",23.3333,23.4902,23.1686,23.4706,827985.0],["2010-12-06",23.3765,23.3765,23.1765,23.251,891735.0],["2010-12-07",23.4157,23.5059,23.2392,23.3961,858075.0],["2010-12-08",23.3412,23.3882,22.898,22.9922,1023825.0],["2010-12-09",23.2,23.3569,23.1137,23.2118,1330845.0],["2010-12-10",23.2471,23.4902,23.1294,23.4902,643110.0],["2010-12-13",23.4392,23.4784,23.0471,23.1333,1675350.0],["2010-12-14",23.149,23.8863,23.149,23.5529,2239920.0],["2010-12-15",23.4706,23.9569,23.1137,23.8627,1555245.0],["2010-12-16",23.7255,24.3333,23.5686,24.1569,1670250.0],["2010-12-17",24.1569,24.3647,23.8314,24.349,2219520.0],["2010-12-20",24.4824,24.5569,24.3843,24.4392,1374450.0],["2010-12-21",24.4549,24.4784,24.2353,24.3059,741795.0],["2010-12-22",24.2431,24.5216,24.2431,24.3608,702780.0],["2010-12-23",24.302,24.4392,24.302,24.3765,393975.0],["2010-12-27",24.349,24.5529,24.2157,24.3765,435030.0],["2010-12-28",24.4275,24.5294,24.2471,24.3059,368730.0],["2010-12-29",24.3725,24.5176,24.3608,24.4118,411315.0],["2010-12-30",24.3686,24.5098,24.349,24.3529,368220.0],["2010-12-31",24.3765,24.4,24.0667,24.0745,807075.0],["2011-01-03",24.3333,25.2784,24.3137,24.6196,2538525.0],["2011-01-04",24.6,24.6039,24.2,24.3294,1684530.0],["2011-01-05",24.2157,24.3882,24.0235,24.3137,870315.0],["2011-01-06",24.4,24.6941,24.4,24.5725,1680450.0],["2011-01-07",24.6549,24.7255,24.2824,24.5294,735930.0],["2011-01-10",24.3725,24.6431,24.2863,24.5333,928710.0],["2011-01-11",24.5412,24.702,24.5412,24.6314,853995.0],["2011-01-12",24.7255,24.902,24.3373,24.8941,671670.0],["2011-01-13",24.949,25.1922,24.8353,25.0627,1056975.0],["2011-01-14",25.0784,25.1804,24.8706,25.1765,732870.0],["2011-01-18",25.1765,25.8588,25.1765,25.8235,2389860.0],["2011-01-19",25.7804,25.8824,25.451,25.5647,1293105.0],["2011-01-20",25.4314,25.6863,25.4314,25.6392,1137810.0],["2011-01-21",25.6627,25.7647,25.5765,25.6235,1040910.0],["2011-01-24",25.6471,26.1176,25.6471,25.9882,816510.0],["2011-01-25",25.9608,26.0588,25.7412,25.9765,833850.0],["2011-01-26",25.9725,26.0549,25.6863,25.7098,1282650.0],["2011-01-27",25.6588,25.9922,25.6588,25.7725,1038105.0],["2011-01-28",25.7451,26.0588,25.3176,25.6549,1994610.0],["2011-01-31",25.6627,25.9255,25.5451,25.749,891990.0],["2011-02-01",25.9294,26.6078,25.8745,26.2392,1831410.0],["2011-02-02",26.1608,26.3373,25.8039,25.8196,757095.0],["2011-02-03",25.7333,25.9255,25.5137,25.6745,1663875.0],["2011-02-04",25.7059,26.0431,25.6667,26.0,1173255.0],["2011-02-07",25.9765,26.1843,25.8902,26.1059,903210.0],["2011-02-08",26.1569,26.2353,26.0196,26.2353,558705.0],["2011-02-09",26.1412,26.149,25.7686,25.8,1041420.0],["2011-02-10",25.7608,26.1843,25.7373,26.1608,1004190.0],["2011-02-11",26.0941,26.4588,25.9922,26.4157,866745.0],["2011-02-14",26.4431,26.7608,26.4275,26.6745,883320.0],["2011-02-15",26.5765,26.8863,26.5725,26.8196,719100.0],["2011-02-16",26.8588,27.1059,26.7412,26.9647,997305.0],["2011-02-17",26.8588,27.2314,26.8588,27.1725,863175.0],["2011-02-18",26.9137,27.4118,26.5098,27.3922,3283380.0],["2011-02-22",27.1294,27.1412,25.9882,26.2431,2949075.0],["2011-02-23",26.1686,26.6667,26.1686,26.3373,2006850.0],["2011-02-24",26.4078,26.6,26.3137,26.5176,1702890.0],["2011-02-25",26.5961,27.2235,26.5608,27.2235,1755930.0],["2011-02-28",27.1961,27.4235,26.9922,27.051,1410660.0],["2011-03-01",27.1725,27.2706,26.6745,26.8588,1244910.0],["2011-03-02",26.7608,26.9373,26.6078,26.6667,1010565.0],["2011-03-03",26.851,27.4039,26.7176,27.2941,1171725.0],["2011-03-04",27.1725,27.3922,26.9725,27.2784,756585.0],["2011-03-07",27.251,27.3725,26.6863,26.8588,950130.0],["2011-03-08",26.8667,27.4431,26.7843,27.3882,1074825.0],["2011-03-09",27.2588,27.3255,27.0275,27.2353,1151580.0],["2011-03-10",26.9569,27.0196,26.4863,26.6314,1073550.0],["2011-03-11",26.4667,26.6627,26.2941,26.4667,695385.0],["2011-03-14",26.2275,26.4157,26.0275,26.1569,906525.0],["2011-03-15",25.7294,26.2588,25.6275,25.851,1559835.0],["2011-03-16",25.7412,25.8392,25.4118,25.6157,1833450.0],["2011-03-17",25.9608,26.0039,25.6863,25.7059,819825.0],["2011-03-18",25.9216,26.2431,25.9216,26.0784,1563405.0],["2011-03-21",26.3412,26.9255,26.2902,26.3137,873120.0],["2011-03-22",26.302,26.3961,26.2275,26.3137,472260.0],["2011-03-23",26.2941,26.2941,25.7725,26.0667,913665.0],["2011-03-24",26.1098,26.4627,25.9216,26.4,977925.0],["2011-03-25",26.4275,26.6353,26.3176,26.4549,611745.0],["2011-03-28",26.502,26.7176,26.3569,26.6,626280.0],["2011-03-29",26.6235,27.051,26.4902,27.0,1174275.0],["2011-03-30",27.1059,27.2706,26.9765,27.1569,462570.0],["2011-03-31",27.1804,27.5451,27.149,27.5176,935595.0],["2011-04-01",27.5529,27.8588,27.5255,27.7922,1470840.0],["2011-04-04",27.7922,27.9961,27.6078,27.7804,1102875.0],["2011-04-05",27.6471,27.7137,27.4667,27.5137,1300500.0],["2011-04-06",27.6588,27.698,27.4039,27.5725,759645.0],["2011-04-07",27.4941,27.7725,27.3804,27.498,496995.0],["2011-04-08",27.5255,27.5725,27.0039,27.1137,735420.0],["2011-04-11",27.2275,27.298,27.0157,27.1294,818550.0],["2011-04-12",27.0667,27.1922,26.8118,26.8667,666825.0],["2011-04-13",27.6275,27.949,27.4196,27.4627,2508690.0],["2011-04-14",27.2157,27.5255,27.0784,27.3529,1360425.0],["2011-04-15",27.2824,27.6392,27.2392,27.502,1449675.0],["2011-04-18",27.1961,27.2275,26.6588,26.9412,1373940.0],["2011-04-19",27.0471,27.2902,26.8745,27.2431,1161525.0],["2011-04-20",27.5608,27.8431,27.4353,27.6431,1713600.0],["2011-04-21",27.6275,27.7333,27.5255,27.6745,1059270.0],["2011-04-25",27.7412,27.7412,27.4314,27.6431,532440.0],["2011-04-26",27.749,28.2235,27.6471,28.098,875925.0],["2011-04-27",28.2078,28.6039,28.102,28.5804,1268880.0],["2011-04-28",28.7373,28.8706,28.5294,28.6863,1638885.0],["2011-04-29",28.6706,28.8667,28.6392,28.6549,2198100.0],["2011-05-02",28.4431,29.2078,28.4431,29.051,3013335.0],["2011-05-03",28.6039,28.8745,27.9333,28.8431,2026485.0],["2011-05-04",28.3529,28.702,28.2588,28.4627,1733235.0],["2011-05-05",28.3804,28.7137,28.2353,28.3255,1347930.0],["2011-05-06",28.549,28.9451,28.3529,28.5412,1186515.0],["2011-05-09",28.451,28.6863,28.4275,28.6118,1260465.0],["2011-05-10",28.7608,28.8824,28.5569,28.8157,726495.0],["2011-05-11",28.7412,28.8431,28.3686,28.5059,979455.0],["2011-05-12",28.549,29.0549,28.2902,28.9804,1231650.0],["2011-05-13",28.9569,29.0039,28.2745,28.3804,1087320.0],["2011-05-16",28.2353,28.4392,28.1137,28.3216,990675.0],["2011-05-17",28.2863,28.2863,27.8902,28.1137,1258425.0],["2011-05-18",28.0353,28.6784,27.9412,28.6353,958800.0],["2011-05-19",28.702,28.7412,28.3686,28.5176,947835.0],["2011-05-20",28.4902,28.4941,28.2,28.3216,883320.0],["2011-05-23",28.0588,28.0588,27.6078,27.7922,1272705.0],["2011-05-24",27.8039,27.8078,27.3882,27.4745,1069470.0],["2011-05-25",27.5412,27.7333,27.3569,27.6588,852720.0],["2011-05-26",27.5137,27.7882,27.3765,27.749,921570.0],["2011-05-27",27.7137,27.9255,27.6039,27.7804,489090.0],["2011-05-31",28.0275,28.1647,27.8235,28.1647,1347420.0],["2011-06-01",28.1451,28.3255,27.6863,27.7216,1437945.0],["2011-06-02",27.698,27.7725,27.5098,27.6824,963390.0],["2011-06-03",27.3882,27.4431,27.0941,27.2588,1302540.0],["2011-06-06",27.098,27.2157,26.7882,26.8157,878985.0],["2011-06-07",26.8235,27.2,26.7373,26.9804,1471095.0],["2011-06-08",26.8706,27.1529,26.6863,27.0039,1052640.0],["2011-06-09",27.0824,27.4706,26.8784,27.3373,1046775.0],["2011-06-10",27.2706,27.3373,27.0,27.102,1979310.0],["2011-06-13",27.0078,27.3451,27.0078,27.2549,1006230.0],["2011-06-14",27.4431,27.5529,27.3216,27.3608,1207170.0],["2011-06-15",27.2,27.5529,27.0314,27.1176,1385415.0],["2011-06-16",27.0588,27.4078,27.0588,27.2784,928455.0],["2011-06-17",27.6902,27.7333,27.4118,27.5608,2058105.0],["2011-06-20",27.6,27.9412,27.4902,27.8667,957270.0],["2011-06-21",27.902,28.2118,27.7922,28.0588,1166880.0],["2011-06-22",28.051,28.2275,27.7804,27.8039,982770.0],["2011-06-23",27.5686,27.7137,27.0392,27.6745,1072530.0],["2011-06-24",27.6863,27.7059,26.9255,27.2627,2771340.0],["2011-06-27",27.2353,27.5412,26.9294,27.4235,1087065.0],["2011-06-28",27.4627,27.8235,27.2627,27.6863,745875.0],["2011-06-29",27.6902,28.0078,27.5922,27.8431,1034535.0],["2011-06-30",27.9373,28.302,27.8471,28.0745,998070.0],["2011-07-01",28.1294,28.6314,27.9529,28.6039,1022295.0],["2011-07-05",28.7451,28.7451,28.451,28.6745,803250.0],["2011-07-06",28.6941,29.2431,28.6471,29.102,885870.0],["2011-07-07",29.2314,29.4039,28.9294,29.3765,1046520.0],["2011-07-08",29.298,29.3412,28.9333,29.1451,1128630.0],["2011-07-11",28.9255,29.0275,28.6706,28.7412,570435.0],["2011-07-12",28.749,29.0157,28.6118,28.8,764745.0],["2011-07-13",28.8941,29.2196,28.5804,28.9725,1102620.0],["2011-07-14",28.9961,29.1686,28.5216,28.6157,1114350.0],["2011-07-15",28.6431,28.6784,28.4157,28.6784,778005.0],["2011-07-18",28.4667,28.5804,28.0275,28.1608,712215.0],["2011-07-19",28.3137,28.5882,28.2353,28.5333,737460.0],["2011-07-20",28.4824,28.5098,28.2902,28.4118,490875.0],["2011-07-21",28.6431,28.902,28.4039,28.6784,1201560.0],["2011-07-22",28.502,28.7333,28.4235,28.5843,548505.0],["2011-07-25",28.4196,28.498,28.1059,28.1137,922335.0],["2011-07-26",28.1882,28.1882,27.0784,27.1412,2364105.0],["2011-07-27",27.0118,27.0353,26.4235,26.4745,1631745.0],["2011-07-28",26.4745,26.7882,26.349,26.3765,1442535.0],["2011-07-29",26.4,26.4,25.8392,26.0627,2931225.0],["2011-08-01",26.1922,26.2902,25.5765,26.2,2493900.0],["2011-08-02",25.2941,26.2745,25.2941,25.5686,2752980.0],["2011-08-03",25.4471,25.6392,24.8471,25.6039,2353650.0],["2011-08-04",25.302,25.5137,24.702,24.7098,2657355.0],["2011-08-05",25.0706,25.2667,24.2745,24.9647,2891700.0],["2011-08-08",24.2863,24.8039,23.5255,23.5569,4412010.0],["2011-08-09",23.5294,24.302,22.9412,24.251,4002225.0],["2011-08-10",23.7922,24.0863,23.3961,23.4353,2430660.0],["2011-08-11",23.3216,24.8745,23.0863,24.6118,2318970.0],["2011-08-12",24.6745,24.7804,24.2745,24.7451,1798515.0],["2011-08-15",24.8667,25.1647,24.7961,25.1608,1280610.0],["2011-08-16",24.9373,25.0471,24.3725,24.7059,1458855.0],["2011-08-17",24.7686,25.0902,24.3216,24.6471,793305.0],["2011-08-18",24.1059,24.2863,23.5294,23.7176,1353540.0],["2011-08-19",23.4667,24.1647,23.3373,23.6235,1730175.0],["2011-08-22",24.1569,24.1569,23.6078,23.8667,1608030.0],["2011-08-23",23.902,25.149,23.7216,24.902,1384395.0],["2011-08-24",24.8941,25.5843,24.651,25.5176,2217480.0],["2011-08-25",25.6431,25.6431,24.2745,24.3961,2449020.0],["2011-08-26",24.3765,25.051,24.2039,25.0471,2445195.0],["2011-08-29",25.298,25.698,25.2039,25.6745,821100.0],["2011-08-30",25.6157,25.8667,25.4157,25.7373,615315.0],["2011-08-31",25.7843,26.2078,25.6157,25.8471,1128630.0],["2011-09-01",25.9333,26.2667,25.5294,25.5961,1155660.0],["2011-09-02",25.251,25.3412,24.8627,24.8902,996030.0],["2011-09-06",24.3059,24.7373,24.0392,24.6353,979710.0],["2011-09-07",24.9686,25.5882,24.8471,25.5647,1201815.0],["2011-09-08",25.4941,25.6039,24.9843,25.051,1212780.0],["2011-09-09",24.8196,24.9059,23.6902,23.8392,1897200.0],["2011-09-12",23.5176,24.1098,23.4431,24.0431,1146480.0],["2011-09-13",24.1451,24.549,23.9804,24.4824,1030200.0],["2011-09-14",24.5922,25.3451,24.2667,25.0431,1048560.0],["2011-09-15",25.2235,25.3176,24.6078,25.0706,1073550.0],["2011-09-16",25.1882,25.651,25.1451,25.5686,1902810.0],["2011-09-19",25.098,25.5373,25.0706,25.3961,1147245.0],["2011-09-20",25.4941,26.0,25.3686,25.498,975375.0],["2011-09-21",25.498,25.7961,25.0078,25.0196,1259955.0],["2011-09-22",24.4353,24.5922,23.8824,24.1725,1767915.0],["2011-09-23",23.9922,24.5804,23.7216,24.5529,1350480.0],["2011-09-26",24.7333,24.8588,24.0745,24.7569,1291320.0],["2011-09-27",25.0275,25.8627,24.7843,25.6392,1608540.0],["2011-09-28",25.7608,25.9255,24.7608,24.7961,988380.0],["2011-09-29",25.1765,25.3451,24.3333,24.9294,1060800.0],["2011-09-30",24.6706,24.949,24.2941,24.3176,1226805.0],["2011-10-03",24.1294,24.7176,23.2627,23.3412,1896945.0],["2011-10-04",23.1255,23.9882,22.9647,23.9098,1711815.0],["2011-10-05",24.0039,24.3137,23.7529,24.2196,924120.0],["2011-10-06",24.1882,24.298,23.5922,24.1529,1349715.0],["2011-10-07",24.2235,24.3216,23.8902,23.9569,1060800.0],["2011-10-10",24.2588,24.6157,24.1922,24.5569,1023825.0],["2011-10-11",23.6353,25.1804,23.6353,25.0706,2150160.0],["2011-10-12",25.3725,25.5333,25.0392,25.1765,2045865.0],["2011-10-13",25.098,25.2784,24.6471,25.2627,2586210.0],["2011-10-14",25.5059,25.5059,25.0863,25.2,1957125.0],["2011-10-17",25.1176,25.1451,24.5686,24.6588,946560.0],["2011-10-18",24.7176,25.0471,24.5294,24.8196,1462680.0],["2011-10-19",24.8196,25.4157,24.7922,24.9137,2299080.0],["2011-10-20",25.0039,25.3686,24.7451,25.3529,1548870.0],["2011-10-21",25.4941,26.1451,25.4902,25.8039,1984920.0],["2011-10-24",25.8196,26.3882,25.7686,26.3765,1225020.0],["2011-10-25",26.349,26.3647,25.8667,25.9373,1166370.0],["2011-10-26",26.2196,26.3647,25.7529,26.2784,1663365.0],["2011-10-27",26.8863,27.5294,26.8745,27.3098,1962990.0],["2011-10-28",27.2471,27.8941,27.1059,27.8353,1949730.0],["2011-10-31",27.7098,27.7373,27.102,27.1843,2968455.0],["2011-11-01",24.9961,25.6784,24.9765,25.2353,4210050.0],["2011-11-02",25.2471,25.8824,25.102,25.4549,1972680.0],["2011-11-03",25.5059,25.749,25.3255,25.7176,1489455.0],["2011-11-04",25.6039,25.6784,25.1725,25.5608,959565.0],["2011-11-07",25.5255,25.9765,25.3333,25.9529,1093185.0],["2011-11-08",26.0588,26.2392,25.698,26.2157,1065390.0],["2011-11-09",25.7412,26.2745,25.098,25.2471,1755420.0],["2011-11-10",25.5765,25.6039,25.102,25.4667,1941315.0],["2011-11-11",25.7804,26.0627,25.5686,25.8392,990930.0],["2011-11-14",25.7765,25.8706,25.3569,25.4863,1339515.0],["2011-11-15",25.451,25.5569,25.2039,25.4353,2637210.0],["2011-11-16",25.1765,25.2667,24.6667,24.6863,1816620.0],["2011-11-17",24.6902,24.7059,24.1333,24.2078,1757970.0],["2011-11-18",24.1608,24.2549,23.851,23.9098,1679940.0],["2011-11-21",23.7255,24.3922,23.5882,24.2157,2968965.0],["2011-11-22",24.0549,24.0549,23.6353,23.8745,2860080.0],["2011-11-23",23.698,23.8706,23.5333,23.7098,1536630.0],["2011-11-25",23.5137,23.7569,23.4431,23.5255,435540.0],["2011-11-28",24.0,24.2471,23.9412,24.2314,1575390.0],["2011-11-29",24.2706,24.651,24.1647,24.4667,1392300.0],["2011-11-30",24.9216,25.4392,24.9216,25.2314,1793925.0],["2011-12-01",25.2745,25.7765,25.2627,25.3333,1277550.0],["2011-12-02",25.5216,25.7098,25.0118,25.1176,783615.0],["2011-12-05",25.498,25.8431,25.3529,25.4902,798405.0],["2011-12-06",25.4157,25.5647,25.1765,25.2824,898110.0],["2011-12-07",25.251,25.298,24.6431,25.1059,854760.0],["2011-12-08",24.9569,24.9569,24.3765,24.4235,967470.0],["2011-12-09",24.5412,25.1059,24.4392,24.8941,1104150.0],["2011-12-12",24.8235,24.9176,24.3608,24.5373,842520.0],["2011-12-13",24.5412,24.8784,24.102,24.251,1243890.0],["2011-12-14",24.0941,24.2235,23.9725,24.0745,1030965.0],["2011-12-15",24.2588,24.4824,24.1216,24.4118,1066155.0],["2011-12-16",24.5647,24.8157,24.2863,24.4863,2841720.0],["2011-12-19",24.6784,24.6784,24.1804,24.2824,759390.0],["2011-12-20",24.698,25.4078,24.698,25.2,962625.0],["2011-12-21",25.1608,25.2784,24.8588,25.2706,715530.0],["2011-12-22",25.3333,25.4588,25.2392,25.3529,450585.0],["2011-12-23",25.451,25.5843,25.3686,25.5412,342210.0],["2011-12-27",25.502,25.7765,25.0863,25.5961,447270.0],["2011-12-28",25.6196,25.6235,25.1137,25.1451,582675.0],["2011-12-29",25.2941,25.498,25.0902,25.4078,579105.0],["2011-12-30",25.4392,25.6706,25.2392,25.2667,946305.0],["2012-01-03",25.6706,26.1098,25.6706,25.7882,1321665.0],["2012-01-04",25.7569,25.7765,25.3882,25.7098,706860.0],["2012-01-05",25.6549,25.9804,25.5451,25.9686,1627410.0],["2012-01-06",26.0039,26.0784,25.6431,25.9333,936105.0],["2012-01-09",25.9451,25.9922,25.6784,25.8392,865725.0],["2012-01-10",26.0706,26.302,25.9333,26.1569,975375.0],["2012-01-11",26.0824,26.6627,26.0314,26.651,848130.0],["2012-01-12",26.6627,26.702,26.098,26.6667,966960.0],["2012-01-13",26.5216,26.6627,26.3176,26.6353,622200.0],["2012-01-17",26.8588,27.0588,26.6196,26.7137,902700.0],["2012-01-18",26.7294,26.9569,26.4745,26.949,1110525.0],["2012-01-19",26.9725,27.0471,26.8235,27.0039,1785765.0],["2012-01-20",27.0039,27.2588,26.9176,27.2353,1288005.0],["2012-01-23",27.2471,27.4824,26.9608,27.1373,908820.0],["2012-01-24",27.0,27.4235,27.0,27.2627,825435.0],["2012-01-25",27.1686,27.698,27.0118,27.698,629595.0],["2012-01-26",27.7608,27.8039,27.3882,27.6471,967215.0],["2012-01-27",27.5333,27.949,27.5333,27.8431,995265.0],["2012-01-30",27.498,27.8157,27.3255,27.8078,769845.0],["2012-01-31",27.8745,28.1961,27.6392,27.8,1586865.0],["2012-02-01",27.9725,28.5176,27.898,28.5059,1920915.0],["2012-02-02",28.4745,28.7098,28.3451,28.6627,1244400.0],["2012-02-03",28.8157,28.9647,28.6471,28.6902,1432080.0],["2012-02-06",28.5922,28.7922,28.5059,28.6235,1636590.0],["2012-02-07",28.3294,28.7647,28.251,28.4627,1562640.0],["2012-02-08",28.4627,28.4627,28.0,28.2118,2091510.0],["2012-02-09",28.2588,28.4549,27.8824,27.949,1719465.0],["2012-02-10",27.7725,27.9647,27.5686,27.9373,1460385.0],["2012-02-13",28.051,28.3961,27.8196,28.2784,1625625.0],["2012-02-14",27.9686,28.6863,27.9686,28.6863,1675605.0],["2012-02-15",28.7137,28.8157,28.3176,28.6784,2147610.0],["2012-02-16",28.7255,29.7961,28.5216,29.6745,2921790.0],["2012-02-17",29.5686,29.698,29.2902,29.3294,1132710.0],["2012-02-21",29.3647,29.502,28.9961,29.1255,904230.0],["2012-02-22",29.2353,29.2471,28.8745,29.0235,1211250.0],["2012-02-23",29.0745,29.2314,28.9176,29.0706,1228845.0],["2012-02-24",29.1647,29.4118,29.1333,29.3098,911880.0],["2012-02-27",29.1569,29.2706,28.8784,29.1412,974610.0],["2012-02-28",29.3059,29.6157,29.1961,29.4431,1367565.0],["2012-02-29",29.4039,29.498,28.9608,29.0275,2408730.0],["2012-03-01",29.0549,29.0706,28.6471,28.9647,1308660.0],["2012-03-02",28.9882,28.9882,28.6118,28.6745,649995.0],["2012-03-05",28.5725,28.8157,28.451,28.6784,819570.0],["2012-03-06",28.4392,28.6078,28.1765,28.251,1177080.0],["2012-03-07",28.2824,28.4275,28.1255,28.3255,824415.0],["2012-03-08",28.4902,28.8588,28.3725,28.7294,1501695.0],["2012-03-09",28.7333,29.2784,28.7333,28.9922,907800.0],["2012-03-12",28.3255,29.0118,28.3255,28.8235,1136025.0],["2012-03-13",28.9098,29.5216,28.8549,29.5137,1419330.0],["2012-03-14",29.4353,29.749,29.3608,29.6667,1140360.0],["2012-03-15",29.6078,29.9647,29.5961,29.9569,1168155.0],["2012-03-16",29.8706,30.0,29.8275,29.9098,1496850.0],["2012-03-19",29.9882,30.2157,29.8157,30.0941,1195950.0],["2012-03-20",29.9529,30.098,29.8627,29.8745,1225275.0],["2012-03-21",29.8667,29.9843,29.6941,29.7529,552840.0],["2012-03-22",29.651,29.6863,29.3294,29.4588,793305.0],["2012-03-23",29.5529,29.5804,29.2824,29.5608,557175.0],["2012-03-26",29.8078,30.1059,29.8078,30.0157,701760.0],["2012-03-27",30.0784,30.1255,29.8941,29.9608,541620.0],["2012-03-28",29.9451,30.0941,29.749,29.8863,864705.0],["2012-03-29",29.7333,29.9961,29.6118,29.7451,862920.0],["2012-03-30",29.9608,29.9608,29.6745,29.6784,1470075.0],["2012-04-02",29.6941,30.1098,29.6196,29.8941,1302285.0],["2012-04-03",29.9412,30.098,29.7843,30.0745,829770.0],["2012-04-04",29.8431,29.9647,29.6588,29.8235,839205.0],["2012-04-05",29.6745,29.8667,29.5922,29.8392,430695.0],["2012-04-09",29.3804,29.5647,29.1961,29.3686,537795.0],["2012-04-10",29.2471,29.4118,28.9294,28.9373,954720.0],["2012-04-11",29.2353,29.3647,28.949,29.1098,844050.0],["2012-04-12",29.2118,29.5608,29.0549,29.4392,742305.0],["2012-04-13",29.5059,29.5059,28.8314,28.8902,893520.0],["2012-04-16",29.0196,29.0275,28.7373,28.9255,825435.0],["2012-04-17",29.0196,29.5922,28.949,29.498,938910.0],["2012-04-18",29.4157,29.6118,29.3137,29.3255,971040.0],["2012-04-19",29.3137,29.3882,28.9216,29.0745,1209210.0],["2012-04-20",29.2627,29.3725,29.0745,29.1882,623220.0],["2012-04-23",28.9137,29.0431,28.5294,28.7412,1181415.0],["2012-04-24",28.8784,29.1373,28.7098,29.098,1269390.0],["2012-04-25",29.298,29.7333,29.1843,29.6627,1680195.0],["2012-04-26",29.4667,30.0,29.2196,29.9725,1171215.0],["2012-04-27",30.0,30.3373,29.8706,30.3098,1208190.0],["2012-04-30",30.3686,30.4784,30.0667,30.0941,1434885.0],["2012-05-01",30.0706,30.2706,29.7843,29.9804,1144185.0],["2012-05-02",29.8078,30.1569,29.7255,30.0824,576810.0],["2012-05-03",30.0706,30.1961,29.8745,29.9373,929730.0],["2012-05-04",29.7098,30.1765,29.2706,29.3647,1468545.0],["2012-05-07",29.1843,29.5412,29.0549,29.3059,1181160.0],["2012-05-08",29.3373,30.651,29.3373,30.4039,4562715.0],["2012-05-09",30.1961,30.1961,29.5882,30.0235,2414595.0],["2012-05-10",30.1529,30.2941,29.7608,29.8471,1152600.0],["2012-05-11",29.8314,30.1373,29.7333,30.0275,1807695.0],["2012-05-14",29.8,29.9216,29.3412,29.7686,1516740.0],["2012-05-15",29.7804,30.0118,29.7216,29.8784,1483080.0],["2012-05-16",29.9804,29.9804,29.4275,29.6353,1417035.0],["2012-05-17",29.6275,29.6745,28.8941,28.902,1621290.0],["2012-05-18",29.0118,29.0314,28.5647,28.6314,1593750.0],["2012-05-21",28.6314,29.2706,28.4039,29.2471,1409895.0],["2012-05-22",29.2588,29.3294,28.8824,29.0824,1024845.0],["2012-05-23",28.9176,29.2706,28.7216,29.2392,1359150.0],["2012-05-24",29.2784,29.6039,29.0275,29.4314,1576665.0],["2012-05-25",29.4431,29.7333,29.251,29.6196,1046010.0],["2012-05-29",29.8353,30.0863,29.6471,29.9137,957525.0],["2012-05-30",29.7059,29.7059,29.2471,29.349,993990.0],["2012-05-31",29.2196,29.3294,28.8392,29.1412,1507560.0],["2012-06-01",28.6627,28.7333,28.2235,28.3843,2251395.0],["2012-06-04",28.3412,28.6627,28.2824,28.6353,1480530.0],["2012-06-05",28.6706,29.1412,28.5098,29.098,1541730.0],["2012-06-06",29.2549,29.3255,29.1137,29.1882,1161015.0],["2012-06-07",29.4471,29.5765,29.0235,29.0353,1309425.0],["2012-06-08",29.0275,29.2431,28.8863,29.1451,1314780.0],["2012-06-11",29.2863,29.3961,28.8196,28.8667,1433355.0],["2012-06-12",28.9961,29.2196,28.7647,29.1922,1438965.0],["2012-06-13",29.1059,29.3686,28.9647,29.1059,1157445.0],["2012-06-14",29.1451,29.7922,29.1451,29.6706,1364250.0],["2012-06-15",29.7059,30.5882,29.6667,30.5176,3142365.0],["2012-06-18",30.2588,31.1098,30.2431,31.0353,2576775.0],["2012-06-19",31.0706,31.5216,31.0118,31.2667,2070600.0],["2012-06-20",31.3098,31.3922,30.5059,30.5882,2365635.0],["2012-06-21",30.5882,30.7686,29.8078,29.9569,1806675.0],["2012-06-22",30.1647,30.4157,29.9294,30.2824,1482825.0],["2012-06-25",30.1608,30.1608,29.8039,29.8314,863175.0],["2012-06-26",29.9569,29.9569,29.5922,29.7804,1028415.0],["2012-06-27",29.9804,30.4863,29.9451,30.2941,811410.0],["2012-06-28",30.1333,30.4745,29.7922,30.4431,954210.0],["2012-06-29",30.8235,31.1686,30.702,30.7804,1340280.0],["2012-07-02",31.0196,31.1098,30.7647,30.9451,1076610.0],["2012-07-03",30.9725,31.2392,30.9725,31.1765,531165.0],["2012-07-05",30.9137,31.1451,30.8706,31.0588,884085.0],["2012-07-06",30.9412,30.9647,30.4588,30.5608,909840.0],["2012-07-09",30.8588,30.8588,30.4745,30.7216,753270.0],["2012-07-10",30.8314,31.0863,30.4902,30.7843,1294125.0],["2012-07-11",30.7804,30.9529,30.6235,30.8039,999090.0],["2012-07-12",30.6078,30.651,29.7451,30.0863,2230740.0],["2012-07-13",30.1216,30.5647,30.0902,30.5216,716805.0],["2012-07-16",30.4902,30.4902,30.0627,30.3725,823905.0],["2012-07-17",30.6039,30.7451,30.0824,30.6706,898620.0],["2012-07-18",30.5373,30.9765,30.4431,30.8353,846855.0],["2012-07-19",30.8549,31.0784,30.7333,30.9804,793305.0],["2012-07-20",30.9922,31.0039,30.5216,30.5725,1125825.0],["2012-07-23",30.1137,30.1294,29.7098,29.8902,1250520.0],["2012-07-24",30.0235,30.0235,29.0549,29.2706,1109250.0],["2012-07-25",29.3333,29.7137,29.102,29.5412,970785.0],["2012-07-26",29.9647,30.0824,29.5412,29.8902,1006230.0],["2012-07-27",30.0627,30.7176,30.0314,30.651,1879350.0],["2012-07-30",30.6196,30.7373,30.0,30.1176,1593750.0],["2012-07-31",29.9098,30.1569,29.3059,29.3373,2470695.0],["2012-08-01",29.4118,29.4863,29.2196,29.4235,1842885.0],["2012-08-02",29.4118,29.4863,28.5647,29.3804,2212125.0],["2012-08-03",29.6706,30.1882,29.6706,29.9569,1322685.0],["2012-08-06",29.9373,30.2353,29.6784,30.0157,907290.0],["2012-08-07",30.1922,30.5451,30.0118,30.3843,1100070.0],["2012-08-08",30.3569,30.3647,30.1294,30.2196,836910.0],["2012-08-09",30.1725,30.3373,29.9765,30.0471,986340.0],["2012-08-10",30.0392,30.3216,29.8471,30.2588,522240.0],["2012-08-13",30.1765,30.2863,29.9412,30.2588,282030.0],["2012-08-14",30.3176,30.3176,30.0118,30.1059,538815.0],["2012-08-15",30.1216,30.5333,30.0314,30.502,441915.0],["2012-08-16",30.3961,30.5137,30.1686,30.4,373320.0],["2012-08-17",30.4784,30.7059,30.2471,30.6353,676260.0],["2012-08-20",30.6353,30.7137,30.4118,30.4549,762705.0],["2012-08-21",30.3882,30.7843,30.3804,30.5412,574770.0],["2012-08-22",30.3216,30.5569,30.1255,30.3333,764745.0],["2012-08-23",30.2,30.3451,29.6667,29.8235,1471350.0],["2012-08-24",29.8902,30.0157,29.7569,29.902,644895.0],["2012-08-27",29.9333,30.051,29.7451,29.8039,746130.0],["2012-08-28",29.7843,29.9569,29.6784,29.8784,446760.0],["2012-08-29",29.8824,30.1137,29.8431,30.1098,552330.0],["2012-08-30",29.949,30.0706,29.7176,29.9922,458490.0],["2012-08-31",30.3137,30.7412,29.8118,30.1216,724200.0],["2012-09-04",30.0039,30.3608,29.7608,30.2784,901425.0],["2012-09-05",30.2431,30.4,29.9843,30.1843,1261485.0],["2012-09-06",30.4,31.0039,30.4,30.5608,1580745.0],["2012-09-07",30.5176,30.8392,30.4588,30.7255,806565.0],["2012-09-10",30.7647,30.8902,30.4784,30.5255,684165.0],["2012-09-11",30.4627,30.5961,30.1922,30.2314,938400.0],["2012-09-12",30.3412,30.5255,30.1098,30.1882,723180.0],["2012-09-13",30.1882,30.5176,30.0824,30.3922,617355.0],["2012-09-14",30.3686,30.4784,30.0941,30.2235,1067940.0],["2012-09-17",30.102,30.4196,30.102,30.1882,953955.0],["2012-09-18",30.2706,30.3961,30.0314,30.2941,716295.0],["2012-09-19",30.2,30.8039,30.2,30.7569,1297185.0],["2012-09-20",30.6039,31.1216,30.6039,31.0353,1568250.0],["2012-09-21",31.0627,31.4549,31.0157,31.2706,2363085.0],["2012-09-24",31.2549,31.4196,31.1059,31.3137,746130.0],["2012-09-25",31.3569,31.6667,31.3255,31.4784,1318605.0],["2012-09-26",31.5176,31.5569,30.9804,31.1059,1166880.0],["2012-09-27",31.1255,31.2392,30.9294,31.2157,1019490.0],["2012-09-28",31.2,31.2353,30.8941,31.0667,1206405.0],["2012-10-01",31.2431,31.5373,30.8745,31.0627,1636080.0],["2012-10-02",31.0588,31.149,30.8392,31.0549,907545.0],["2012-10-03",31.0,31.1529,30.8,30.9765,1174785.0],["2012-10-04",30.9922,31.2784,30.8471,31.1804,1658010.0],["2012-10-05",31.3098,31.4824,31.0392,31.0863,861135.0],["2012-10-08",30.9569,31.2196,30.9569,31.1882,565335.0],["2012-10-09",31.0588,31.1608,30.2627,30.349,949875.0],["2012-10-10",30.4078,30.4941,30.0941,30.2314,741030.0],["2012-10-11",30.498,30.5843,30.2824,30.4667,729555.0],["2012-10-12",30.4118,30.5843,30.1804,30.2078,553605.0],["2012-10-15",30.251,30.3333,30.0784,30.2549,472770.0],["2012-10-16",30.3725,30.4078,30.102,30.2588,735420.0],["2012-10-17",30.1765,30.451,30.051,30.349,766530.0],["2012-10-18",29.8706,29.8824,29.1294,29.6314,3070965.0],["2012-10-19",29.6078,29.6078,29.2235,29.3765,1079670.0],["2012-10-22",29.3412,29.6235,29.1961,29.4549,807585.0],["2012-10-23",29.1804,29.2549,28.8863,28.9922,1612110.0],["2012-10-24",29.1569,29.4392,28.7647,29.2431,1217625.0],["2012-10-25",29.4667,29.7098,29.2157,29.3373,666060.0],["2012-10-26",29.2902,29.4863,28.9333,29.0902,916980.0],["2012-10-31",29.1294,29.1608,28.8118,28.9216,1094715.0],["2012-11-01",29.051,29.9255,29.0118,29.7804,1701870.0],["2012-11-02",29.8039,29.949,29.2078,29.2157,1172235.0],["2012-11-05",29.2314,29.8667,29.1255,29.7412,1415760.0],["2012-11-06",29.8824,30.4196,29.8196,30.2745,1727880.0],["2012-11-07",30.2745,31.1961,29.9608,30.7059,2717790.0],["2012-11-08",30.6275,30.8078,30.051,30.0863,1431825.0],["2012-11-09",30.1216,30.5059,30.098,30.2353,695130.0],["2012-11-12",30.2667,30.3843,29.9725,30.2235,562785.0],["2012-11-13",30.2118,30.6078,30.1765,30.4431,834360.0],["2012-11-14",30.5333,30.8745,30.2941,30.451,1050345.0],["2012-11-15",30.298,30.7765,30.2157,30.7098,1419330.0],["2012-11-16",30.6627,30.8392,30.5216,30.7255,1300245.0],["2012-11-19",30.9529,31.2667,30.8392,31.1725,1131180.0],["2012-11-20",30.7059,31.2824,30.6667,31.251,1054680.0],["2012-11-21",31.3137,31.3373,31.0863,31.3294,635970.0],["2012-11-23",31.3961,31.6863,31.2902,31.6667,468690.0],["2012-11-26",31.6353,31.8431,31.5216,31.6,890205.0],["2012-11-27",31.5686,31.8824,31.3451,31.3882,945540.0],["2012-11-28",31.3882,31.4902,30.9804,31.4196,990930.0],["2012-11-29",31.5725,31.6824,31.3922,31.6706,781320.0],["2012-11-30",31.749,31.7647,31.3804,31.6745,1352520.0],["2012-12-03",31.7647,31.9333,31.4157,31.6353,598485.0],["2012-12-04",31.6667,31.9216,31.3059,31.6118,1404540.0],["2012-12-05",31.7647,31.7647,31.2314,31.3882,1176315.0],["2012-12-06",31.5255,31.5255,31.0235,31.2549,1151580.0],["2012-12-07",31.2353,31.349,31.102,31.3294,706350.0],["2012-12-10",31.2902,31.5686,31.2667,31.349,1077885.0],["2012-12-11",31.3725,31.9098,31.3569,31.7725,1906635.0],["2012-12-12",31.7059,31.9922,31.6706,31.7255,1125060.0],["2012-12-13",31.6431,31.9804,31.6078,31.7098,919785.0],["2012-12-14",31.5451,31.949,30.9647,31.8902,1362210.0],["2012-12-17",31.7804,32.2157,31.7059,32.1726,1266330.0],["2012-12-18",32.298,32.5137,32.2039,32.2471,1215585.0],["2012-12-19",32.3059,32.3059,32.0,32.0039,1271940.0],["2012-12-20",31.9569,32.1726,31.9569,32.1608,925650.0],["2012-12-21",31.7294,32.3294,31.7294,31.7412,3697245.0],["2012-12-24",31.8745,32.0275,31.7412,31.8471,403155.0],["2012-12-26",31.8314,32.0235,31.4431,31.5725,675240.0],["2012-12-27",31.5176,31.7373,31.2549,31.4588,628065.0],["2012-12-28",31.2902,31.6039,31.1804,31.3569,550035.0],["2012-12-31",31.3451,31.6353,31.2039,31.5373,619395.0],["2013-01-02",31.9961,32.3686,31.9961,32.3216,1208445.0],["2013-01-03",32.2157,32.4431,32.0941,32.3333,890970.0],["2013-01-04",32.4431,32.4431,32.2745,32.302,1289025.0],["2013-01-07",32.2549,32.6196,32.2235,32.5804,758370.0],["2013-01-08",32.4431,32.7608,32.3804,32.4078,1127100.0],["2013-01-09",32.5882,32.7529,32.2,32.5804,1021275.0],["2013-01-10",32.7647,32.8118,32.5333,32.6902,828495.0],["2013-01-11",32.7765,32.8902,32.498,32.5765,897345.0],["2013-01-14",32.6157,32.9608,32.5686,32.9608,918000.0],["2013-01-15",32.8549,32.9765,32.6039,32.949,1003680.0],["2013-01-16",32.8196,33.0,32.6902,32.9255,588540.0],["2013-01-17",33.0627,33.3569,32.8824,33.1804,723945.0],["2013-01-18",33.0706,33.349,33.0706,33.3216,829770.0],["2013-01-22",33.1882,33.4863,33.1882,33.4824,762450.0],["2013-01-23",33.4275,33.7255,33.349,33.6353,1005975.0],["2013-01-24",33.7059,34.1922,33.6627,34.1412,1735785.0],["2013-01-25",34.3255,34.4706,34.1412,34.4275,1114095.0],["2013-01-28",34.3765,34.4706,34.1451,34.1804,588540.0],["2013-01-29",34.2078,34.3098,34.0588,34.1176,1505010.0],["2013-01-30",34.0431,34.2824,33.9137,34.0118,809370.0],["2013-01-31",33.8824,34.0627,33.7608,33.8588,793560.0],["2013-02-01",34.0667,34.3569,33.6784,34.3333,1420095.0],["2013-02-04",34.0824,34.5333,33.9098,34.1726,1099560.0],["2013-02-05",34.3216,34.502,34.1726,34.4314,862410.0],["2013-02-06",34.2549,34.7765,34.2549,34.7647,978435.0],["2013-02-07",34.7647,34.9882,34.4314,34.7608,1058505.0],["2013-02-08",34.9216,35.0314,34.8235,34.9451,872100.0],["2013-02-11",34.9961,35.1686,34.8667,35.0784,1199010.0],["2013-02-12",35.102,35.6784,35.0706,35.4392,2199885.0],["2013-02-13",35.4314,35.7294,34.898,35.0,2286330.0],["2013-02-14",34.7059,35.0471,34.5333,34.6667,2234055.0],["2013-02-15",34.7608,35.0392,34.6353,34.7765,1124550.0],["2013-02-19",34.7451,35.2667,34.7137,35.0196,1428000.0],["2013-02-20",34.9882,35.1098,34.6745,34.6745,841500.0],["2013-02-21",34.6196,34.7765,34.1176,34.2549,1298205.0],["2013-02-22",34.4,34.5098,34.2745,34.4235,884850.0],["2013-02-25",34.6157,34.8157,34.251,34.2627,1948965.0],["2013-02-26",34.4078,34.4784,34.0353,34.2353,1046775.0],["2013-02-27",34.3765,34.8549,33.9882,34.6902,746640.0],["2013-02-28",34.6588,35.1176,34.6275,34.9882,1172745.0],["2013-03-01",34.7843,34.9922,34.4706,34.8392,1492260.0],["2013-03-04",34.8784,34.8784,34.6078,34.8078,1028160.0],["2013-03-05",34.9725,35.4471,34.9216,35.2549,925395.0],["2013-03-06",35.2667,35.3725,35.1765,35.1922,793560.0],["2013-03-07",35.1608,35.3176,34.9569,35.0196,967725.0],["2013-03-08",35.1373,35.4745,35.1098,35.4196,839970.0],["2013-03-11",35.0706,35.502,34.8157,35.2627,1155150.0],["2013-03-12",35.1333,35.3843,35.0902,35.3059,864450.0],["2013-03-13",35.4,35.4549,35.2745,35.3961,778770.0],["2013-03-14",35.4314,35.5451,35.302,35.5412,776985.0],["2013-03-15",35.4588,35.5255,35.1843,35.2471,1445595.0],["2013-03-18",35.9608,35.9608,35.0431,35.1882,672435.0],["2013-03-19",35.1647,35.5569,35.1647,35.3098,1538670.0],["2013-03-20",35.498,35.7647,35.498,35.6471,969000.0],["2013-03-21",35.4353,35.5725,35.2784,35.5294,833085.0],["2013-03-22",35.6471,35.7451,35.4549,35.5216,523260.0],["2013-03-25",35.6784,35.8745,35.2745,35.4118,730065.0],["2013-03-26",35.5882,35.8431,35.5137,35.7412,541110.0],["2013-03-27",35.5294,35.7922,35.3647,35.7686,457215.0],["2013-03-28",35.6588,36.3373,35.5569,36.2941,1172235.0],["2013-04-01",36.1294,36.3294,35.8471,36.051,771630.0],["2013-04-02",36.2314,36.4314,35.9608,36.1098,748170.0],["2013-04-03",36.0784,36.1294,35.6118,35.702,707880.0],["2013-04-04",35.7098,36.0824,35.6706,35.8392,574770.0],["2013-04-05",35.4549,35.5137,35.2235,35.4667,935340.0],["2013-04-08",35.4,35.8431,35.4,35.8353,659175.0],["2013-04-09",35.8549,35.8784,35.2667,35.6039,788205.0],["2013-04-10",35.6078,36.1216,35.5412,36.0039,685440.0],["2013-04-11",36.1059,36.3137,35.9765,36.2118,609960.0],["2013-04-12",36.3686,36.3882,35.8667,36.0431,553350.0],["2013-04-15",36.0157,36.1726,35.1804,35.298,675240.0],["2013-04-16",35.5216,35.8431,35.2314,35.7922,512805.0],["2013-04-17",35.4431,35.4941,35.0549,35.4314,767040.0],["2013-04-18",35.4471,35.502,35.1216,35.3451,734145.0],["2013-04-19",35.1333,35.9529,35.1333,35.8627,707625.0],["2013-04-22",35.9255,35.949,35.4353,35.5765,461295.0],["2013-04-23",35.7608,35.8588,34.8627,35.2196,1981095.0],["2013-04-24",35.1059,35.3569,35.0941,35.149,1105680.0],["2013-04-25",35.2627,35.3686,35.1412,35.2353,831300.0],["2013-04-26",35.2588,35.4471,35.0275,35.1961,794835.0],["2013-04-29",35.251,35.3725,35.0902,35.2706,1123785.0],["2013-04-30",35.2,35.4745,35.0588,35.451,1675095.0],["2013-05-01",35.3412,35.4235,35.0392,35.098,870570.0],["2013-05-02",35.1137,35.3686,34.9686,35.3216,817785.0],["2013-05-03",35.6431,35.8784,35.2667,35.5765,881790.0],["2013-05-06",35.5765,35.9373,35.4706,35.7373,987105.0],["2013-05-07",35.3922,36.1373,35.1255,36.0431,1388985.0],["2013-05-08",35.949,36.4941,35.7373,36.4941,1106955.0],["2013-05-09",36.349,36.698,36.349,36.5843,779535.0],["2013-05-10",36.5059,37.1804,36.498,37.0196,1046010.0],["2013-05-13",37.0588,37.2471,36.8078,37.1647,1402500.0],["2013-05-14",37.2157,37.6235,37.0706,37.4157,824925.0],["2013-05-15",37.4314,37.6667,37.3176,37.6392,854505.0],["2013-05-16",37.3647,37.6431,37.302,37.3922,839970.0],["2013-05-17",37.7569,37.7569,37.2353,37.4039,855780.0],["2013-05-20",37.4588,37.6392,37.3373,37.3725,710175.0],["2013-05-21",37.3216,37.7569,37.3216,37.7059,1096755.0],["2013-05-22",37.7451,38.0745,37.298,37.3804,1347420.0],["2013-05-23",37.098,37.5608,37.0118,37.5255,759900.0],["2013-05-24",37.2863,37.5059,36.9647,37.298,892755.0],["2013-05-28",37.5373,38.0431,37.3137,37.8431,1078140.0],["2013-05-29",37.7098,37.7098,37.2314,37.3451,976650.0],["2013-05-30",37.2667,37.8196,37.1059,37.7333,512550.0],["2013-05-31",37.6157,38.0118,37.3608,37.7608,1419330.0],["2013-06-03",37.7529,37.7804,37.2784,37.7647,1186260.0],["2013-06-04",37.7843,38.0235,37.4353,37.5529,797895.0],["2013-06-05",37.5843,37.6196,36.6784,36.8471,1364505.0],["2013-06-06",36.9569,37.149,36.4157,36.8588,1831155.0],["2013-06-07",36.9255,37.4902,36.8588,37.4275,772395.0],["2013-06-10",37.5686,37.7569,37.3216,37.7529,673200.0],["2013-06-11",37.4902,38.0039,37.2667,37.8392,1001130.0],["2013-06-12",38.0471,38.098,37.3569,37.5098,627300.0],["2013-06-13",38.0784,38.149,37.3922,38.0196,956505.0],["2013-06-14",38.0941,38.251,37.8706,38.0118,728280.0],["2013-06-17",38.3059,38.502,38.0745,38.2902,1215585.0],["2013-06-18",38.3922,38.5412,38.2157,38.4902,843540.0],["2013-06-19",38.3922,38.502,37.8471,37.8784,631125.0],["2013-06-20",37.5922,37.8392,36.6745,36.8235,1155660.0],["2013-06-21",36.8706,37.2353,36.6039,36.7333,2380425.0],["2013-06-24",36.6745,37.1294,36.4275,36.8902,1083240.0],["2013-06-25",37.2667,37.3451,36.7569,37.0902,665550.0],["2013-06-26",37.4078,37.5059,37.1255,37.3255,944520.0],["2013-06-27",37.5176,37.6235,37.3451,37.349,558705.0],["2013-06-28",37.1961,37.7922,36.8902,37.5451,3395580.0],["2013-07-01",37.8196,38.3216,37.6235,38.0667,1304070.0],["2013-07-02",38.1961,38.349,37.9216,38.0078,1020000.0],["2013-07-03",37.8431,38.1529,37.702,37.9647,542895.0],["2013-07-05",38.3922,38.6588,37.9333,38.4667,661215.0],["2013-07-08",38.7216,38.7647,38.4431,38.6941,706605.0],["2013-07-09",38.8667,38.9294,38.6078,38.851,448290.0],["2013-07-10",38.7137,39.3451,38.6784,39.3137,806310.0],["2013-07-11",39.5765,39.9176,39.5176,39.8824,697935.0],["2013-07-12",39.9686,40.2667,39.7922,40.2196,993480.0],["2013-07-15",40.3725,40.502,40.0392,40.1569,791010.0],["2013-07-16",40.0941,40.2941,39.9647,40.0549,850680.0],["2013-07-17",40.2706,40.2706,40.0078,40.0784,709920.0],["2013-07-18",40.1882,40.5255,40.0941,40.5216,687480.0],["2013-07-19",40.5216,40.8078,40.2039,40.6157,797130.0],["2013-07-22",40.9098,41.102,40.6392,40.7647,839460.0],["2013-07-23",40.7451,40.8078,40.451,40.5137,886125.0],["2013-07-24",40.7216,40.9137,40.2471,40.3765,533970.0],["2013-07-25",40.2275,40.5529,40.2157,40.5294,908310.0],["2013-07-26",40.3059,40.6078,40.1961,40.4863,915450.0],["2013-07-29",40.4784,40.6196,40.1333,40.498,763725.0],["2013-07-30",40.5098,40.5882,39.9137,40.2235,1544025.0],["2013-07-31",40.4706,41.0157,40.3098,40.7176,870315.0],["2013-08-01",41.1882,41.8863,40.8078,41.749,1660815.0],["2013-08-02",41.702,41.702,41.2314,41.5647,911880.0],["2013-08-05",41.6392,41.7882,41.0275,41.2706,1824525.0],["2013-08-06",41.3333,41.4902,40.5765,41.1804,1327530.0],["2013-08-07",41.1765,41.2902,40.8157,41.1647,706605.0],["2013-08-08",41.1765,41.6471,41.098,41.5137,1097775.0],["2013-08-09",41.3569,41.698,41.3098,41.5843,795345.0],["2013-08-12",41.5882,41.8039,41.4118,41.7647,856290.0],["2013-08-13",41.9412,42.2549,41.4275,42.0235,957780.0],["2013-08-14",41.9608,42.0706,41.3882,41.4941,1182435.0],["2013-08-15",41.0353,41.2667,40.451,40.6667,977925.0],["2013-08-16",40.6196,40.8039,40.4039,40.4706,948855.0],["2013-08-19",40.4824,40.8784,40.1922,40.5412,836400.0],["2013-08-20",40.5882,40.9216,40.4902,40.7451,942225.0],["2013-08-21",40.4667,40.8588,40.4157,40.5765,1062330.0],["2013-08-22",40.651,40.8745,40.4667,40.7216,566355.0],["2013-08-23",40.7294,40.8706,40.3608,40.502,1178355.0],["2013-08-26",40.451,40.902,40.451,40.5765,784635.0],["2013-08-27",40.2824,40.3765,39.8627,39.9059,574260.0],["2013-08-28",39.9843,40.2392,39.8314,40.0118,687225.0],["2013-08-29",39.8706,40.3373,39.7412,39.9804,597720.0],["2013-08-30",40.0863,40.2314,39.5255,39.6275,988635.0],["2013-09-03",40.0627,40.7412,39.4667,39.9098,2094825.0],["2013-09-04",39.9176,40.1961,39.7765,40.1412,2044080.0],["2013-09-05",40.1059,40.3843,39.7765,40.2275,786675.0],["2013-09-06",40.451,40.502,39.6863,40.1961,888930.0],["2013-09-09",40.2667,40.6667,40.2,40.5686,593640.0],["2013-09-10",40.8431,41.1333,40.6745,41.1176,1113840.0],["2013-09-11",41.0627,41.4392,41.0627,41.4118,1355070.0],["2013-09-12",41.3098,41.5451,41.1765,41.3098,850680.0],["2013-09-13",41.5255,41.5608,40.8824,40.9882,920040.0],["2013-09-16",41.4118,41.4824,41.2078,41.4157,576300.0],["2013-09-17",41.4235,41.5686,41.2549,41.4235,1094205.0],["2013-09-18",41.3725,41.4196,40.9961,41.2549,900405.0],["2013-09-19",41.3333,41.4471,41.098,41.349,565080.0],["2013-09-20",41.5059,41.5686,41.0588,41.1765,2290155.0],["2013-09-23",41.0157,41.5294,40.9725,41.1765,618885.0],["2013-09-24",41.2784,41.2784,40.749,40.8118,1150815.0],["2013-09-25",40.8,40.9569,40.5333,40.5529,807840.0],["2013-09-26",40.7137,41.098,40.6235,40.8274,683655.0],["2013-09-27",40.6353,40.8353,40.4902,40.5804,404685.0],["2013-09-30",40.3412,40.7765,40.1961,40.6941,1296675.0],["2013-10-01",40.5373,41.3647,40.4667,41.2471,1697025.0],["2013-10-02",41.1726,41.2314,40.6588,41.2196,589560.0],["2013-10-03",41.0314,41.1255,40.4941,40.749,762960.0],["2013-10-04",40.6627,41.3725,40.6157,41.2941,623220.0],["2013-10-07",40.9882,41.2118,40.7059,40.7137,616590.0],["2013-10-08",40.6667,40.9608,40.349,40.3843,626535.0],["2013-10-09",40.6745,41.1765,40.498,41.0667,1329060.0],["2013-10-10",41.4235,41.9294,41.1373,41.8627,1355070.0],["2013-10-11",41.6706,42.1765,41.6706,42.0784,647190.0],["2013-10-14",41.549,42.4275,41.549,42.4196,834105.0],["2013-10-15",42.1569,42.6549,42.1569,42.5294,1669740.0],["2013-10-16",42.6706,43.0706,42.6118,43.0314,1284180.0],["2013-10-17",42.9647,43.5647,42.7804,43.5255,1091145.0],["2013-10-18",43.7176,43.7373,43.3765,43.7216,587520.0],["2013-10-21",43.6353,43.8471,43.4431,43.6627,464355.0],["2013-10-22",43.7176,44.1098,43.5882,43.6471,752760.0],["2013-10-23",43.5569,43.8824,43.4902,43.851,474300.0],["2013-10-24",43.7255,43.8471,43.4392,43.4941,941205.0],["2013-10-25",43.8078,43.8078,43.3961,43.5412,883575.0],["2013-10-28",43.5294,43.8431,43.3569,43.8235,914940.0],["2013-10-29",43.9961,44.3098,43.8902,44.3059,572730.0],["2013-10-30",44.3333,44.5843,43.7608,43.9137,921570.0],["2013-10-31",43.9373,44.2471,43.6118,44.0902,1566720.0],["2013-11-01",44.4157,44.4157,43.8627,44.0706,756075.0],["2013-11-04",44.0784,44.3961,43.4431,44.349,1696770.0],["2013-11-05",43.1373,44.1098,42.651,43.3647,1981605.0],["2013-11-06",43.8274,43.8824,43.1373,43.2078,1041165.0],["2013-11-07",43.3961,43.5176,42.8078,42.8784,1053405.0],["2013-11-08",43.0157,43.5922,42.9098,43.5882,666825.0],["2013-11-11",43.5725,43.7961,43.4078,43.6275,715785.0],["2013-11-12",43.4235,44.0941,43.349,44.0941,1025355.0],["2013-11-13",43.9725,44.4902,43.7647,44.4706,742560.0],["2013-11-14",44.4157,45.0235,44.1608,45.0157,975120.0],["2013-11-15",45.1882,45.1882,44.5098,44.6824,753525.0],["2013-11-18",44.6431,44.7804,44.349,44.5333,708390.0],["2013-11-19",44.4196,44.6745,44.2902,44.302,698190.0],["2013-11-20",44.2431,44.6863,44.1843,44.4235,554625.0],["2013-11-21",44.4392,44.9725,44.1529,44.9098,532950.0],["2013-11-22",44.9098,45.0314,44.6863,44.9137,574005.0],["2013-11-25",44.3176,45.2235,44.3176,44.9922,582675.0],["2013-11-26",44.9922,45.2784,44.8039,44.8431,934320.0],["2013-11-27",44.8314,44.9765,44.6118,44.8667,589050.0],["2013-11-29",44.7765,44.9412,44.4902,44.7059,363885.0],["2013-12-02",44.4941,45.1451,44.4941,44.9412,635460.0],["2013-12-03",44.749,44.9569,44.6627,44.9412,655605.0],["2013-12-04",44.8118,44.851,44.2784,44.5882,574515.0],["2013-12-05",44.4627,44.6824,43.9255,44.098,1450440.0],["2013-12-06",44.7059,44.7961,44.2078,44.6588,1617210.0],["2013-12-09",44.7882,45.3294,44.3961,44.502,927690.0],["2013-12-10",44.6667,45.2353,44.2353,45.1843,2137410.0],["2013-12-11",45.3412,45.5176,44.2196,44.2392,1096500.0],["2013-12-12",44.1176,44.7647,43.7333,43.8157,1061820.0],["2013-12-13",44.0784,44.2549,43.6549,43.9529,805290.0],["2013-12-16",44.1686,44.4627,43.8392,43.9569,661980.0],["2013-12-17",44.1098,44.1647,43.5804,43.6863,1042950.0],["2013-12-18",43.8706,44.3843,43.2941,44.3725,757860.0],["2013-12-19",44.1961,44.4431,43.7608,43.9412,915450.0],["2013-12-20",43.9725,44.3137,43.9725,44.2588,1616190.0],["2013-12-23",44.5059,44.7647,44.2235,44.6314,705840.0],["2013-12-24",44.7059,44.8118,44.3882,44.7961,269025.0],["2013-12-26",44.8235,44.9451,44.5373,44.7961,430950.0],["2013-12-27",44.8941,45.0588,44.8,44.8745,501330.0],["2013-12-30",44.898,44.9569,44.6314,44.902,370005.0],["2013-12-31",45.0588,45.0667,44.702,44.8078,735420.0],["2014-01-02",44.7098,44.8078,44.3098,44.5059,884595.0],["2014-01-03",44.5922,44.8235,44.3686,44.6706,513825.0],["2014-01-06",44.6863,44.8353,44.2588,44.5686,932025.0],["2014-01-07",44.702,45.4118,44.3059,45.2235,878475.0],["2014-01-08",45.1686,46.0078,45.098,45.9843,1411170.0],["2014-01-09",46.2431,46.4784,45.8706,46.0902,1142400.0],["2014-01-10",45.9294,46.0078,45.5333,45.5686,1237005.0],["2014-01-13",45.5216,45.6549,44.749,44.8274,1250265.0],["2014-01-14",44.902,45.502,44.7294,45.251,901425.0],["2014-01-15",45.5412,45.5412,45.298,45.4118,1225020.0],["2014-01-16",45.4118,45.4863,45.1451,45.4039,921570.0],["2014-01-17",45.2627,45.6784,45.0824,45.5529,1107975.0],["2014-01-21",45.9804,45.9804,45.5843,45.9098,1047540.0],["2014-01-22",46.0706,46.2275,45.6196,46.2196,1000620.0],["2014-01-23",45.9765,46.2118,45.5137,45.8235,1099305.0],["2014-01-24",45.6157,45.9255,44.9686,45.0824,1387200.0],["2014-01-27",45.051,45.1765,44.2627,44.2902,1370880.0],["2014-01-28",44.3647,44.7686,44.102,44.7686,1251285.0],["2014-01-29",44.3137,44.9176,43.9647,44.698,1546065.0],["2014-01-30",45.1882,45.4902,44.9216,45.1216,662235.0],["2014-01-31",44.3922,45.2078,44.3176,45.0549,1709520.0],["2014-02-03",45.0588,45.4196,43.0157,43.2196,2921025.0],["2014-02-04",43.4549,43.6627,43.2157,43.2784,1859970.0],["2014-02-05",43.1294,43.6549,43.0471,43.5529,944265.0],["2014-02-06",43.6078,43.9608,43.1804,43.7333,920295.0],["2014-02-07",43.9843,44.5804,43.4549,44.4588,1077630.0],["2014-02-10",44.3255,45.0588,44.3255,45.0353,1282650.0],["2014-02-11",45.1922,45.4706,44.0314,44.8745,2494155.0],["2014-02-12",45.0588,45.5098,44.7412,45.102,1570800.0],["2014-02-13",45.0706,45.9647,44.7294,45.9412,1551420.0],["2014-02-14",45.702,46.0353,45.5608,45.8941,908820.0],["2014-02-18",46.102,46.3294,45.9843,46.1922,789480.0],["2014-02-19",46.1765,46.2667,45.7569,45.8274,793050.0],["2014-02-20",45.7412,46.3412,45.5412,46.2745,872355.0],["2014-02-21",46.4902,46.7255,46.0588,46.5529,1257660.0],["2014-02-24",46.7333,47.1765,46.4,46.8941,1074825.0],["2014-02-25",46.898,47.0588,46.6039,46.7255,1808460.0],["2014-02-26",46.8706,47.0824,46.3804,46.5176,1208190.0],["2014-02-27",46.5333,46.7373,46.2627,46.5647,739245.0],["2014-02-28",46.6392,47.0392,46.3373,46.6824,967215.0],["2014-03-03",46.2314,46.5176,45.702,45.9647,1843650.0],["2014-03-04",46.6039,47.0588,46.4706,46.7961,1062330.0],["2014-03-05",46.9255,46.9255,46.5216,46.8039,769335.0],["2014-03-06",46.898,47.1961,46.7765,46.9647,657135.0],["2014-03-07",47.2118,47.2118,46.6549,46.9686,505155.0],["2014-03-10",46.9333,47.1843,46.6549,47.1255,980730.0],["2014-03-11",46.9569,47.3412,46.6667,46.898,969765.0],["2014-03-12",46.5725,46.8314,46.451,46.6902,1598340.0],["2014-03-13",47.0,47.2,46.3647,46.4627,1626390.0],["2014-03-14",46.3804,46.8078,46.2824,46.4314,903975.0],["2014-03-17",46.651,47.0118,46.4588,46.6588,848640.0],["2014-03-18",46.7373,46.902,46.5333,46.7412,810900.0],["2014-03-19",46.5843,46.8274,46.2,46.4549,1029435.0],["2014-03-20",46.3451,46.6549,46.2078,46.5255,775710.0],["2014-03-21",46.7686,47.0549,45.9137,45.9529,1852830.0],["2014-03-24",46.1255,46.4588,45.1333,45.5451,949875.0],["2014-03-25",45.6549,46.1137,45.2,45.4667,887655.0],["2014-03-26",45.6196,46.0118,45.3882,45.7255,1219410.0],["2014-03-27",45.8824,45.9412,45.3882,45.5333,855525.0],["2014-03-28",45.7686,46.6471,45.3216,46.1804,1266840.0],["2014-03-31",46.4235,46.9294,46.2824,46.8118,1021275.0],["2014-04-01",46.8902,47.0588,46.5373,47.0275,1106190.0],["2014-04-02",47.1137,47.298,46.8863,46.9569,1077120.0],["2014-04-03",47.1765,47.1765,46.6157,46.9373,1202070.0],["2014-04-04",47.3137,47.4471,45.5882,45.6784,1364505.0],["2014-04-07",45.4627,45.6706,44.4392,44.6863,2088960.0],["2014-04-08",44.8667,45.5137,44.2784,45.2,1782960.0],["2014-04-09",45.4157,45.8078,44.8863,45.8,898365.0],["2014-04-10",45.7294,45.8314,44.5608,44.7176,1343850.0],["2014-04-11",44.3569,44.8274,44.0667,44.0902,853740.0],["2014-04-14",44.5176,44.7373,43.9961,44.4392,980220.0],["2014-04-15",44.4824,44.8157,43.5255,44.4667,978435.0],["2014-04-16",44.8274,44.9529,44.3373,44.5098,806565.0],["2014-04-17",44.6078,45.2902,44.5294,44.6549,1377510.0],["2014-04-21",44.6941,45.0235,44.3451,44.7765,703035.0],["2014-04-22",44.8784,45.102,44.6078,44.902,926925.0],["2014-04-23",44.9686,45.3098,44.6039,44.898,701505.0],["2014-04-24",45.2275,45.298,44.5529,44.5765,1042185.0],["2014-04-25",44.349,44.6627,44.2078,44.5255,1334415.0],["2014-04-28",44.7961,45.0824,44.0353,44.6275,1031475.0],["2014-04-29",44.702,44.898,44.5373,44.6275,683655.0],["2014-04-30",44.5333,44.7961,44.4118,44.7961,1309170.0],["2014-05-01",45.0392,45.098,44.4863,44.8157,830790.0],["2014-05-02",45.0353,45.2039,44.6588,44.6824,1260465.0],["2014-05-05",44.5451,45.2392,44.3333,45.1686,1117665.0],["2014-05-06",44.9922,45.4706,44.4941,44.5569,1293615.0],["2014-05-07",44.3725,44.4667,43.9608,44.3804,1679175.0],["2014-05-08",44.3294,45.0941,44.3294,44.4706,1144440.0],["2014-05-09",44.3961,45.2039,44.2078,45.1765,997560.0],["2014-05-12",45.2863,45.898,45.2118,45.5804,931005.0],["2014-05-13",45.6353,45.7922,45.098,45.2863,806055.0],["2014-05-14",45.2431,45.2431,44.8274,44.8941,1034535.0],["2014-05-15",44.7373,44.8863,44.3216,44.7843,850170.0],["2014-05-16",44.7373,45.3059,44.6078,45.2627,932535.0],["2014-05-19",45.1569,45.651,45.1373,45.5059,1214310.0],["2014-05-20",45.2824,45.4941,44.8274,45.2196,875160.0],["2014-05-21",45.3529,45.749,45.2275,45.5882,979710.0],["2014-05-22",45.4706,45.7059,45.2078,45.549,1351245.0],["2014-05-23",45.7373,45.8196,45.4039,45.8039,992205.0],["2014-05-27",45.902,46.3255,45.7608,46.3255,1117410.0],["2014-05-28",46.3059,46.702,46.1647,46.3373,1189575.0],["2014-05-29",46.349,46.651,46.1255,46.6431,665040.0],["2014-05-30",46.0157,46.9569,46.0157,46.9216,3371355.0],["2014-06-02",46.9765,47.0431,46.6078,46.9412,846090.0],["2014-06-03",46.6235,47.2706,46.6235,47.2471,1027650.0],["2014-06-04",47.0706,47.1961,46.7216,46.8353,1656735.0],["2014-06-05",46.7686,46.9882,46.5098,46.7373,1202325.0],["2014-06-06",47.0196,47.0196,46.6784,46.9137,688755.0],["2014-06-09",46.8235,47.2706,46.7098,47.051,824670.0],["2014-06-10",46.9176,47.0078,46.5765,46.8824,737460.0],["2014-06-11",46.6745,47.0588,46.4941,46.5843,456195.0],["2014-06-12",46.5373,46.5373,46.1412,46.3294,672180.0],["2014-06-13",46.5059,46.549,46.2275,46.3059,488580.0],["2014-06-16",46.4314,46.7725,46.0667,46.1804,823395.0],["2014-06-17",46.2235,46.7294,46.1412,46.4078,1133985.0],["2014-06-18",46.5059,46.8157,46.3294,46.7059,750975.0],["2014-06-19",46.8824,46.8824,46.4824,46.698,577320.0],["2014-06-20",46.8745,46.9922,46.6824,46.8824,1393830.0],["2014-06-23",46.8118,47.0902,46.6902,47.0784,761685.0],["2014-06-24",47.0588,47.4118,46.9686,47.0588,924885.0],["2014-06-25",46.8392,47.3647,46.6824,47.1608,798915.0],["2014-06-26",47.1726,47.2039,46.7961,47.0235,668865.0],["2014-06-27",46.9843,46.9843,46.5765,46.6118,1390770.0],["2014-06-30",46.6235,46.9216,46.3098,46.5333,1576155.0],["2014-07-01",46.7333,47.2039,46.6,47.0196,1560090.0],["2014-07-02",46.9176,47.0431,46.6627,46.7843,765765.0],["2014-07-03",46.9176,47.0235,46.6824,46.9294,816255.0],["2014-07-07",46.9294,47.0588,46.6353,46.8,858075.0],["2014-07-08",46.8274,46.8274,46.6275,46.6471,1127355.0],["2014-07-09",46.8,46.9608,46.5569,46.6549,505920.0],["2014-07-10",46.1882,46.6588,46.098,46.498,779790.0],["2014-07-11",46.6275,46.6275,46.1843,46.5294,668610.0],["2014-07-14",46.9098,47.0549,46.3725,46.5059,569415.0],["2014-07-15",46.5843,46.5843,46.102,46.4941,1218645.0],["2014-07-16",46.6157,46.9216,46.2549,46.8745,1740885.0],["2014-07-17",46.7804,46.949,46.2863,46.4706,1179885.0],["2014-07-18",46.7608,46.9765,46.3098,46.9373,1343595.0],["2014-07-21",46.6863,46.6863,46.2,46.3098,1120215.0],["2014-07-22",46.4392,46.7529,46.3098,46.3176,1160760.0],["2014-07-23",46.4549,46.6,46.3569,46.5412,993480.0],["2014-07-24",46.6549,46.9569,46.6431,46.7569,720120.0],["2014-07-25",46.4588,46.6588,46.0784,46.3137,1266840.0],["2014-07-28",46.1686,46.651,46.1255,46.4039,941970.0],["2014-07-29",46.5059,46.6824,46.2667,46.4196,903975.0],["2014-07-30",46.5569,46.7804,46.2706,46.5882,813960.0],["2014-07-31",46.349,46.3804,45.4824,45.5882,1557285.0],["2014-08-01",45.651,46.1216,45.4392,46.0353,2128995.0],["2014-08-04",46.2353,47.0314,45.4078,45.7882,1473645.0],["2014-08-05",45.6431,45.7922,45.1686,45.2196,1599105.0],["2014-08-06",45.0549,45.5294,44.9176,45.3373,979965.0],["2014-08-07",45.4745,45.5255,44.9294,45.0392,975630.0],["2014-08-08",44.9294,45.5961,44.9294,45.5098,764235.0],["2014-08-11",45.5922,45.9804,45.5922,45.6431,1385670.0],["2014-08-12",45.6941,45.9176,45.5451,45.7255,1151325.0],["2014-08-13",45.8902,46.302,45.8353,46.2157,814725.0],["2014-08-14",46.2667,46.4784,46.0824,46.4588,727515.0],["2014-08-15",46.8431,46.8431,46.0941,46.2627,1033770.0],["2014-08-18",46.4314,46.7176,46.4157,46.6235,542130.0],["2014-08-19",46.6627,46.8902,46.451,46.8471,750720.0],["2014-08-20",46.7686,46.8039,46.498,46.7804,576300.0],["2014-08-21",46.7569,46.9608,46.5843,46.9137,663000.0],["2014-08-22",47.0196,47.0196,46.6902,46.7647,925140.0],["2014-08-25",46.9176,47.1333,46.7137,47.0863,586755.0],["2014-08-26",47.2471,47.2471,46.9294,47.0196,646935.0],["2014-08-27",47.149,47.149,46.7961,46.9137,488325.0],["2014-08-28",46.8392,47.0078,46.6353,46.8431,549270.0],["2014-08-29",47.098,47.2,46.7059,46.9373,964920.0],["2014-09-02",46.9333,47.1255,46.7333,46.9804,1350990.0],["2014-09-03",47.0196,47.0745,46.7647,46.8784,597210.0],["2014-09-04",47.451,47.451,46.4196,46.5569,921315.0],["2014-09-05",46.6902,46.949,46.3216,46.7451,648720.0],["2014-09-08",46.5647,46.8549,46.5569,46.8118,840735.0],["2014-09-09",46.6235,46.8314,46.3882,46.5216,863175.0],["2014-09-10",46.5176,46.5451,46.2275,46.4039,940440.0],["2014-09-11",46.149,46.5843,46.0941,46.2196,849660.0],["2014-09-12",46.0627,46.2275,45.6784,45.7882,940950.0],["2014-09-15",45.8627,45.8627,45.3882,45.498,604350.0],["2014-09-16",45.498,45.902,45.3098,45.7647,2088195.0],["2014-09-17",45.9412,46.2824,45.6667,45.9333,2038215.0],["2014-09-18",45.9686,46.1333,45.8667,46.0588,776475.0],["2014-09-19",46.0549,46.1647,45.8824,45.902,1815855.0],["2014-09-22",45.8824,46.2902,45.8471,45.9882,1551930.0],["2014-09-23",45.7765,46.1059,45.6902,45.949,1399950.0],["2014-09-24",45.898,46.4392,45.8745,46.4118,986595.0],["2014-09-25",46.1765,46.3765,45.6039,45.749,1535865.0],["2014-09-26",45.7529,46.0824,45.6392,45.9333,785145.0],["2014-09-29",45.6353,46.0,45.4549,45.9686,881535.0],["2014-09-30",45.9294,46.0902,45.6471,45.6745,1915305.0],["2014-10-01",45.5882,45.6588,45.0745,45.149,1536630.0],["2014-10-02",45.2118,45.298,44.851,44.9804,1308915.0],["2014-10-03",45.2118,45.6,45.1451,45.4431,1465485.0],["2014-10-06",45.7216,45.9569,45.2431,45.3373,834615.0],["2014-10-07",45.0314,45.2353,44.8353,44.8706,1036830.0],["2014-10-08",44.8706,45.2824,44.6784,45.1765,1923465.0],["2014-10-09",45.0196,45.2902,44.451,44.5882,1558560.0],["2014-10-10",44.5059,45.0627,44.2549,44.2745,1502205.0],["2014-10-13",44.2941,44.4706,43.8196,43.8549,1701870.0],["2014-10-14",44.1059,44.4784,43.9922,44.2039,1890825.0],["2014-10-15",43.749,44.1765,43.0902,43.749,1816875.0],["2014-10-16",43.0667,43.6941,42.8784,43.5137,1964520.0],["2014-10-17",43.8706,44.5686,43.8706,44.4157,1541730.0],["2014-10-20",44.098,44.5569,44.0745,44.5569,1201305.0],["2014-10-21",44.7686,45.6353,44.7294,45.6118,1094460.0],["2014-10-22",45.5843,45.6667,45.1647,45.3451,1336455.0],["2014-10-23",46.0235,46.0235,45.5882,45.7137,885360.0],["2014-10-24",45.9255,46.2392,45.7843,46.2039,718335.0],["2014-10-27",46.2039,46.3765,46.0784,46.2314,767550.0],["2014-10-28",46.3961,46.5647,46.2549,46.5608,851700.0],["2014-10-29",46.6039,46.8196,46.3216,46.6941,838185.0],["2014-10-30",46.6627,47.1765,46.5843,47.1412,756840.0],["2014-10-31",47.8863,48.1529,47.0431,47.0706,1759755.0],["2014-11-03",47.0863,47.2353,46.8157,46.9451,1040655.0],["2014-11-04",46.9098,47.4157,46.8118,47.3882,990420.0],["2014-11-05",47.851,48.1686,47.4471,47.9255,2171325.0],["2014-11-06",48.2196,52.2196,47.9333,51.102,4956945.0],["2014-11-07",50.9804,50.9804,50.302,50.5255,1647810.0],["2014-11-10",50.6588,51.0078,50.5647,50.8314,1187790.0],["2014-11-11",50.9098,51.1726,50.5608,50.7725,822630.0],["2014-11-12",50.5922,50.9922,50.3922,50.8549,1043970.0],["2014-11-13",51.0471,51.2157,50.8,51.0902,729555.0],["2014-11-14",51.2196,51.4275,50.4549,51.0392,1287240.0],["2014-11-17",50.9804,51.4118,50.9804,51.349,748935.0],["2014-11-18",51.349,51.949,51.2275,51.9176,1099560.0],["2014-11-19",52.6745,52.6745,51.5686,51.8039,1315800.0],["2014-11-20",51.6863,52.6588,51.3608,51.6078,787440.0],["2014-11-21",52.2235,52.5412,51.702,51.949,1011585.0],["2014-11-24",51.9765,52.6078,51.9608,52.6078,852465.0],["2014-11-25",52.5765,53.3882,52.2941,53.2745,5611275.0],["2014-11-26",53.2549,53.5255,52.9255,53.2,1174275.0],["2014-11-28",53.4627,54.2039,53.2627,53.8039,722160.0],["2014-12-01",53.5412,54.0549,53.4078,53.7961,1108740.0],["2014-12-02",53.8039,54.1098,53.702,53.7647,1276275.0],["2014-12-03",53.6941,54.2745,53.4784,53.6784,997305.0],["2014-12-04",53.6902,54.0275,53.3765,53.6314,758625.0],["2014-12-05",53.9176,54.2118,53.549,53.7725,1308150.0],["2014-12-08",53.8784,54.2784,53.3529,53.4745,1093950.0],["2014-12-09",52.7765,53.2314,52.5882,53.0902,1576410.0],["2014-12-10",53.1882,53.4118,52.2706,52.3608,993225.0],["2014-12-11",52.4745,53.2392,52.4353,52.9412,946050.0],["2014-12-12",52.5765,53.1765,52.4275,52.4706,935850.0],["2014-12-15",52.6745,52.8627,51.5451,51.5843,1596045.0],["2014-12-16",51.5412,52.7451,51.3961,51.9216,1607520.0],["2014-12-17",51.9843,52.6078,51.098,52.5843,1848750.0],["2014-12-18",53.3451,53.5804,52.7176,53.2549,1406325.0],["2014-12-19",53.149,54.0627,53.0392,53.9255,2212890.0],["2014-12-22",54.1176,54.4314,53.8392,53.9176,796620.0],["2014-12-23",54.4784,54.5686,53.5843,54.0078,1041165.0],["2014-12-24",53.898,54.4353,53.8392,54.0667,315180.0],["2014-12-26",54.1059,54.3922,53.8039,53.8784,405960.0],["2014-12-29",53.8784,54.1255,53.6196,53.9373,500565.0],["2014-12-30",53.6941,54.3725,53.6941,53.9843,547740.0],["2014-12-31",54.0157,54.4667,53.3725,53.3922,941205.0],["2015-01-02",53.5686,54.1647,53.2118,53.6627,885105.0],["2015-01-05",53.6824,53.9098,53.1529,53.1804,957270.0],["2015-01-06",53.2314,53.7412,52.4588,52.8706,1956870.0],["2015-01-07",53.3333,54.4471,52.851,54.3333,1178355.0],["2015-01-08",54.6118,55.2941,54.6118,55.098,1185495.0],["2015-01-09",55.0039,55.451,54.5216,55.3765,1619505.0],["2015-01-12",55.3843,55.7373,54.8,54.8471,648210.0],["2015-01-13",55.4039,55.7647,54.2941,54.7216,912900.0],["2015-01-14",54.1098,54.7608,53.9882,54.5451,707115.0],["2015-01-15",54.6039,54.9608,53.9843,54.0549,607920.0],["2015-01-16",54.0039,54.7255,53.851,54.7059,814980.0],["2015-01-20",54.8941,54.9804,53.8588,54.3137,954465.0],["2015-01-21",54.2039,54.5098,53.9529,54.1804,845325.0],["2015-01-22",54.1726,55.9059,53.902,55.9059,1026885.0],["2015-01-23",55.8667,56.4275,55.7529,56.2078,1104150.0],["2015-01-26",55.9765,56.3294,55.2706,56.3098,1022805.0],["2015-01-27",55.7333,56.1451,55.1686,55.9765,1242870.0],["2015-01-28",56.0784,56.3686,55.0,55.1333,1214055.0],["2015-01-29",55.2784,55.2784,54.4941,54.9059,1566465.0],["2015-01-30",54.6941,55.0275,54.0431,54.1451,1152855.0],["2015-02-02",54.0588,54.4706,53.149,54.4118,1361190.0],["2015-02-03",54.4235,54.902,53.7961,54.4471,1404285.0],["2015-02-04",54.2863,55.2196,54.1647,54.7804,1039380.0],["2015-02-05",54.9216,55.5137,54.5098,55.3608,555390.0],["2015-02-06",55.5647,55.5686,54.5608,54.8353,789225.0],["2015-02-09",54.6549,54.7608,54.1804,54.6,1199265.0],["2015-02-10",54.8353,55.4863,54.4392,55.3804,1439730.0],["2015-02-11",55.3804,55.8314,53.7255,55.6824,1538415.0],["2015-02-12",56.1373,56.1686,55.4941,55.8667,1271175.0],["2015-02-13",55.8824,56.1726,55.6941,56.149,710175.0],["2015-02-17",56.0118,56.1255,55.6588,55.8118,859095.0],["2015-02-18",55.6471,55.8039,55.4471,55.7216,943755.0],["2015-02-19",55.6118,55.6118,55.102,55.2392,928710.0],["2015-02-20",55.3843,55.9255,55.0078,55.902,1381590.0],["2015-02-23",55.8784,56.1726,55.6863,56.0784,766275.0],["2015-02-24",55.8941,56.0745,55.4235,55.4471,1116135.0],["2015-02-25",55.4471,55.6588,55.2235,55.298,675750.0],["2015-02-26",55.3098,55.5451,54.9059,55.0745,672945.0],["2015-02-27",55.1608,55.2275,54.7647,54.9216,1214055.0],["2015-03-02",54.9451,55.6863,54.9451,55.6392,850425.0],["2015-03-03",55.2941,55.4667,55.0039,55.2039,1047285.0],["2015-03-04",54.8235,55.2549,54.7098,55.2431,956505.0],["2015-03-05",55.2863,55.6,54.9647,55.1451,708135.0],["2015-03-06",55.0588,55.0588,53.8941,54.0549,1050090.0],["2015-03-09",54.0941,54.5686,54.0941,54.498,1025100.0],["2015-03-10",53.9529,54.4706,53.7373,53.7961,1009800.0],["2015-03-11",53.8431,54.0275,53.3373,53.651,1445595.0],["2015-03-12",53.6941,54.349,53.6549,54.2392,791010.0],["2015-03-13",53.7843,54.3333,53.1608,53.4784,1034790.0],["2015-03-16",53.8549,55.2706,53.851,54.5804,3484320.0],["2015-03-17",54.3255,54.9804,54.0157,54.251,39810090.0],["2015-03-18",54.4627,54.8863,54.102,54.5765,2666535.0],["2015-03-19",54.5529,55.3765,54.3765,55.1726,1357875.0],["2015-03-20",55.7255,56.1137,55.5333,56.0824,2647920.0],["2015-03-23",55.9529,56.0941,55.7333,55.7412,1124805.0],["2015-03-24",55.5882,55.8,55.0863,55.1647,1580490.0],["2015-03-25",55.3098,55.3922,54.2902,54.3333,1344360.0],["2015-03-26",53.9059,54.2392,53.702,53.8157,1169940.0],["2015-03-27",53.7176,54.5098,53.6039,54.4314,1546830.0],["2015-03-30",54.8392,55.3333,54.6745,55.2314,994500.0],["2015-03-31",55.0706,55.4863,54.7333,54.7529,1224510.0],["2015-04-01",54.8274,54.8274,53.8078,54.2039,1612110.0],["2015-04-02",54.2588,54.9922,53.9333,54.6392,1158465.0],["2015-04-06",54.2706,55.4471,53.9412,55.0431,1812540.0],["2015-04-07",55.0549,55.6588,54.851,54.8549,1138065.0],["2015-04-08",54.8784,55.6392,54.651,54.9451,1594005.0],["2015-04-09",54.8078,55.6235,54.7255,55.6078,1302030.0],["2015-04-10",55.6863,55.8667,55.4235,55.6275,1265820.0],["2015-04-13",55.651,56.1373,55.651,55.7412,1600380.0],["2015-04-14",55.5961,55.7373,54.7804,55.1294,1129905.0],["2015-04-15",55.2196,55.3255,54.8863,54.9176,947325.0],["2015-04-16",54.8118,55.0431,54.4745,55.0039,1026630.0],["2015-04-17",54.5882,54.6588,53.8549,54.2235,1118175.0],["2015-04-20",54.5255,54.9608,54.3922,54.7725,756075.0],["2015-04-21",55.0392,55.149,54.7137,54.8902,903210.0],["2015-04-22",54.8941,55.4039,54.6784,55.3373,1009545.0],["2015-04-23",55.3647,55.949,55.1686,55.6235,762450.0],["2015-04-24",55.651,56.1765,55.0824,55.898,1226550.0],["2015-04-27",55.9333,56.0118,54.8706,54.898,762960.0],["2015-04-28",54.8118,55.0118,54.2588,54.9176,1233435.0],["2015-04-29",54.5412,54.898,54.1843,54.5686,1297440.0],["2015-04-30",54.3137,54.5176,53.5961,53.7647,1368585.0],["2015-05-01",53.8,54.502,53.6902,54.4471,1696770.0],["2015-05-04",54.6941,55.9608,54.3922,55.7098,1956870.0],["2015-05-05",55.5765,55.6863,54.2314,54.2471,1624860.0],["2015-05-06",54.2471,54.3529,53.302,53.502,1442790.0],["2015-05-07",53.4824,53.8863,53.3843,53.7216,1397655.0],["2015-05-08",54.2588,54.6549,53.7373,54.2235,1235730.0],["2015-05-11",54.1176,54.2431,53.7647,53.8863,1448910.0],["2015-05-12",53.7255,54.0745,53.2549,53.8941,1134750.0],["2015-05-13",54.0549,54.4941,53.7647,54.0902,977925.0],["2015-05-14",54.5176,55.0588,54.0275,55.0392,988635.0],["2015-05-15",55.3608,55.3608,54.698,54.8118,1938765.0],["2015-05-18",54.8039,55.3922,54.7804,55.3137,844305.0],["2015-05-19",55.2863,55.6549,55.102,55.4784,902445.0],["2015-05-20",55.6784,55.9647,55.3961,55.3961,992715.0],["2015-05-21",55.2078,55.698,55.2078,55.5373,748935.0],["2015-05-22",55.5804,55.9451,55.4392,55.7059,755055.0],["2015-05-26",55.6824,55.7098,55.3255,55.4118,1404030.0],["2015-05-27",55.5529,55.9922,55.2431,55.9843,946305.0],["2015-05-28",55.9216,56.1216,55.5922,55.9451,929220.0],["2015-05-29",55.9843,56.051,55.3765,55.5569,2621910.0],["2015-06-01",55.851,56.1451,55.3373,56.0706,1400715.0],["2015-06-02",55.6941,56.0314,55.3882,55.7373,1201560.0],["2015-06-03",55.9098,55.9255,55.4627,55.8824,719355.0],["2015-06-04",55.7255,55.8196,55.1137,55.2471,868785.0],["2015-06-05",55.102,55.502,54.6784,54.9882,923865.0],["2015-06-08",54.8902,55.1529,54.7725,54.8157,683910.0],["2015-06-09",54.9059,54.9922,54.5216,54.6353,633165.0],["2015-06-10",55.0314,55.9608,54.7608,55.8784,994245.0],["2015-06-11",55.9255,56.2941,55.8039,56.2392,1002150.0],["2015-06-12",56.0824,56.2196,55.7137,55.749,741030.0],["2015-06-15",55.2824,55.4235,54.9725,55.3137,813960.0],["2015-06-16",55.2039,55.9059,55.0392,55.7686,507450.0],["2015-06-17",55.9333,56.1647,55.5098,56.0275,543405.0],["2015-06-18",56.302,57.1647,56.2745,56.8902,1051365.0],["2015-06-19",56.8706,57.2471,56.5725,56.8,1533315.0],["2015-06-22",57.2039,57.4314,56.8706,57.1412,751485.0],["2015-06-23",57.2157,57.2941,56.9529,57.1294,764745.0],["2015-06-24",57.1333,57.1451,56.549,56.5961,997560.0],["2015-06-25",56.6941,56.8353,56.4627,56.6627,862665.0],["2015-06-26",56.8667,57.2235,56.5294,57.0392,1960440.0],["2015-06-29",56.7451,56.7686,55.7176,55.7725,1126590.0],["2015-06-30",56.2667,56.4078,55.7255,55.7333,1463445.0],["2015-07-01",56.1961,56.6549,55.8902,56.5647,931515.0],["2015-07-02",56.698,56.8118,56.3412,56.6471,1089615.0],["2015-07-06",56.2549,56.8549,56.0784,56.6667,1064370.0],["2015-07-07",56.6667,56.9569,55.9961,56.9216,1136025.0],["2015-07-08",56.7059,57.0118,55.8,55.8902,1100835.0],["2015-07-09",56.6078,56.7608,56.1255,56.251,636225.0],["2015-07-10",56.8549,57.2235,56.5843,57.0471,747660.0],["2015-07-13",57.3804,57.549,57.0353,57.4627,758370.0],["2015-07-14",57.6471,57.8392,57.1804,57.7412,923355.0],["2015-07-15",57.5608,58.0824,57.5137,57.8196,753270.0],["2015-07-16",58.1098,58.2118,57.8392,58.102,584715.0],["2015-07-17",58.102,58.2,57.8549,58.0784,583950.0],["2015-07-20",58.0549,58.2745,57.9373,58.0392,789225.0],["2015-07-21",58.0824,58.1255,57.451,57.8157,1053915.0],["2015-07-22",57.8314,58.4706,57.7451,58.2863,838695.0],["2015-07-23",58.4549,58.4549,57.6941,57.7922,601290.0],["2015-07-24",57.7961,57.9255,57.4863,57.6549,790755.0],["2015-07-27",57.5412,57.7373,57.1529,57.5098,903210.0],["2015-07-28",57.6588,58.7647,57.3176,58.6745,1547085.0],["2015-07-29",58.8039,58.8039,56.5216,57.4667,2261595.0],["2015-07-30",57.0275,57.7373,56.6549,57.5529,921825.0],["2015-07-31",57.7569,58.051,57.251,58.0314,1016685.0],["2015-08-03",58.0196,58.2118,57.2275,57.5647,885360.0],["2015-08-04",57.8078,57.9961,57.2627,57.3647,756075.0],["2015-08-05",57.6471,58.1059,57.3647,57.5961,1079925.0],["2015-08-06",57.5137,57.8784,56.6118,56.851,853230.0],["2015-08-07",56.9373,57.1726,56.2196,56.7961,497505.0],["2015-08-10",57.2471,57.4235,56.8157,57.1647,594150.0],["2015-08-11",56.7725,57.3098,56.6314,56.9608,527085.0],["2015-08-12",56.4784,56.8,55.7765,56.7686,964665.0],["2015-08-13",56.6941,57.1059,56.4627,56.9216,1148265.0],["2015-08-14",56.7451,56.9529,56.5059,56.902,408510.0],["2015-08-17",56.5961,57.2078,56.3294,57.2,790755.0],["2015-08-18",57.2039,58.1804,57.2039,57.7686,1238280.0],["2015-08-19",57.4941,57.9686,57.0784,57.5333,995520.0],["2015-08-20",57.0863,57.9451,55.9137,55.9255,1053405.0],["2015-08-21",55.2235,55.4784,54.1569,54.1569,1870680.0],["2015-08-24",51.4431,53.4588,49.4784,52.2784,2590545.0],["2015-08-25",53.4157,53.5137,51.8549,51.8549,1819425.0],["2015-08-26",53.2314,53.9647,51.9686,53.8314,1461150.0],["2015-08-27",54.3255,54.6,53.451,54.3843,1637355.0],["2015-08-28",53.949,54.7529,53.7059,54.6667,1318605.0],["2015-08-31",54.4157,54.7333,53.4863,53.651,1053405.0],["2015-09-01",52.6196,53.0235,51.7843,51.9843,1252560.0],["2015-09-02",52.749,53.1333,52.2,53.0902,1309170.0],["2015-09-03",53.4471,53.6549,52.8902,53.0,725985.0],["2015-09-04",52.2431,52.8196,51.9529,52.2627,718335.0],["2015-09-08",53.0353,53.5922,52.6275,53.5647,1094970.0],["2015-09-09",53.9333,54.1451,52.5529,52.6902,605625.0],["2015-09-10",52.5098,53.3176,52.3647,52.8824,608430.0],["2015-09-11",52.5882,53.1686,52.4745,53.0353,727260.0],["2015-09-14",53.2078,53.2196,52.8039,53.1333,738480.0],["2015-09-15",53.2196,53.4863,52.9686,53.102,1150560.0],["2015-09-16",53.0431,53.6549,52.6824,53.5608,1078650.0],["2015-09-17",53.6627,54.702,53.6471,54.1412,1178355.0],["2015-09-18",53.7255,54.2941,53.3412,53.8627,1798260.0],["2015-09-21",53.9804,54.4706,53.3765,53.7059,808605.0],["2015-09-22",53.1216,53.3216,52.6549,53.1098,516375.0],["2015-09-23",53.0549,53.2196,52.749,52.9686,541110.0],["2015-09-24",52.6667,53.0863,52.1255,52.4863,766020.0],["2015-09-25",52.7804,53.0941,51.0667,51.4157,1102365.0],["2015-09-28",51.1333,51.1804,49.8667,50.3922,1420860.0],["2015-09-29",50.3412,51.0941,50.1176,50.9608,1385160.0],["2015-09-30",51.4627,52.2784,51.0235,52.0471,1998690.0],["2015-10-01",52.4314,52.6078,51.8627,52.5843,1717680.0],["2015-10-02",51.8471,53.9961,51.651,53.9765,1609560.0],["2015-10-05",54.4863,54.6431,53.8745,54.2,1248990.0],["2015-10-06",54.1608,54.1608,52.8431,53.5765,1146735.0],["2015-10-07",53.5216,54.4196,53.3373,54.3843,1211505.0],["2015-10-08",54.3373,55.4275,54.0,55.3686,1523625.0],["2015-10-09",55.3333,55.651,55.2431,55.5686,1231905.0],["2015-10-12",55.5333,56.149,55.4471,56.149,802485.0],["2015-10-13",55.9804,56.4039,55.6392,55.6824,722415.0],["2015-10-14",55.8784,56.2039,55.1255,55.2118,720885.0],["2015-10-15",55.2039,55.9843,54.9451,55.9725,992715.0],["2015-10-16",56.2588,56.8235,55.9412,56.8,863685.0],["2015-10-19",56.7373,57.1294,56.5843,57.098,804780.0],["2015-10-20",57.2,57.6196,56.9529,57.302,941460.0],["2015-10-21",57.6667,57.8549,57.0431,57.3804,804780.0],["2015-10-22",57.5412,58.2392,56.9176,58.1726,1306110.0],["2015-10-23",58.5843,58.8471,57.8039,58.7922,1514955.0],["2015-10-26",58.9608,59.0196,58.3529,58.6549,1087065.0],["2015-10-27",58.6824,59.2118,58.6235,59.1412,1089870.0],["2015-10-28",59.1412,59.2863,58.3412,59.2,1358385.0],["2015-10-29",59.1843,59.5608,58.6392,59.1647,2065755.0],["2015-10-30",59.4078,59.8196,59.0235,59.4941,1753380.0],["2015-11-02",60.0745,60.4235,59.1255,60.3961,1634040.0],["2015-11-03",60.3176,60.3176,59.3176,59.8,2077230.0],["2015-11-04",59.1059,61.1804,58.8157,60.7529,1706970.0],["2015-11-05",60.7843,61.0235,60.298,60.4745,1307640.0],["2015-11-06",59.7451,60.7412,59.4745,60.2706,1031220.0],["2015-11-09",60.1726,60.3569,59.3529,59.9922,1014645.0],["2015-11-10",59.8392,60.7333,59.7725,60.7098,879495.0],["2015-11-11",60.7843,61.098,60.1216,60.3176,970785.0],["2015-11-12",60.1765,60.502,59.9255,59.9333,1256385.0],["2015-11-13",59.8627,60.051,59.0275,59.2431,1198755.0],["2015-11-16",59.3882,60.4863,59.3765,60.4,1206915.0],["2015-11-17",60.349,60.8627,60.0,60.4627,1132965.0],["2015-11-18",60.7725,61.5059,60.4353,61.4,1217370.0],["2015-11-19",61.2784,61.749,60.6902,60.8039,1051110.0],["2015-11-20",61.1726,61.6941,60.851,61.2275,1554480.0],["2015-11-23",61.1882,61.4941,60.702,60.9804,745875.0],["2015-11-24",60.7098,60.7098,60.1451,60.6235,1134240.0],["2015-11-25",60.6745,61.2275,60.5647,60.9647,569415.0],["2015-11-27",61.0196,61.6,60.8078,61.4235,362610.0],["2015-11-30",61.7059,61.7137,60.702,61.3647,2011440.0],["2015-12-01",61.9098,62.7451,61.8274,62.4039,1145460.0],["2015-12-02",62.2314,62.7255,62.0,62.3922,1306365.0],["2015-12-03",62.4824,62.5333,61.0706,61.2941,1220430.0],["2015-12-04",61.4235,62.1294,61.3137,62.098,1236495.0],["2015-12-07",62.0706,62.5137,62.0667,62.4314,855780.0],["2015-12-08",62.0941,62.1961,61.4314,61.8667,947325.0],["2015-12-09",61.5216,62.0471,60.5294,60.8431,1367565.0],["2015-12-10",60.8078,61.2,60.5059,60.702,1283160.0],["2015-12-11",59.9804,60.3804,59.7686,60.0706,1083240.0],["2015-12-14",60.302,60.5961,59.7569,60.3137,1388985.0],["2015-12-15",60.7725,60.9686,59.8902,60.1686,1130670.0],["2015-12-16",60.7686,61.2588,59.8431,60.7451,1061310.0],["2015-12-17",60.8471,61.302,60.7451,60.8627,855525.0],["2015-12-18",60.5059,60.8824,59.6471,59.6627,1680195.0],["2015-12-21",60.1059,60.6902,59.9647,60.349,912900.0],["2015-12-22",60.7647,61.0039,59.8667,60.6863,940185.0],["2015-12-23",60.9176,61.7765,60.6784,61.7412,641070.0],["2015-12-24",61.7294,61.8667,61.302,61.6039,271830.0],["2015-12-28",61.3176,62.2941,61.3176,62.1529,626025.0],["2015-12-29",62.6588,63.1686,62.6196,62.9412,705585.0],["2015-12-30",62.9412,63.3804,62.651,62.7098,764490.0],["2015-12-31",62.4039,62.9294,62.0118,62.0353,902955.0],["2016-01-04",61.1529,61.2784,60.3922,60.8863,1861500.0],["2016-01-05",61.0784,61.5725,60.7451,61.0941,1172745.0],["2016-01-06",60.3412,60.8235,59.9059,60.4745,1395615.0],["2016-01-07",59.4,60.4078,59.2745,59.4784,1376235.0],["2016-01-08",59.7333,59.7333,58.8314,58.9333,1655205.0],["2016-01-11",59.0235,59.5686,57.2078,57.4039,2369205.0],["2016-01-12",57.8431,58.3922,57.0392,57.4314,1921935.0],["2016-01-13",57.5216,57.8118,56.498,56.7333,1515210.0],["2016-01-14",56.9882,57.7608,56.7176,57.4941,1469310.0],["2016-01-15",55.9373,57.8039,55.9373,57.5373,2159340.0],["2016-01-19",58.3059,63.1608,57.3686,58.1765,1418055.0],["2016-01-20",57.5137,57.8588,55.9686,57.4235,1735275.0],["2016-01-21",57.4549,57.4863,56.3765,56.5255,1982115.0],["2016-01-22",57.1216,57.8941,56.7373,57.4784,1344870.0],["2016-01-25",57.4,57.6392,56.6902,56.7451,1139850.0],["2016-01-26",56.8353,58.4157,56.4549,58.3765,1575900.0],["2016-01-27",58.4196,59.0627,57.4353,57.8392,992205.0],["2016-01-28",58.0941,58.4824,57.1137,57.451,949110.0],["2016-01-29",57.7569,59.4784,57.651,59.3882,1347675.0],["2016-02-01",58.9765,60.498,58.8784,60.3216,1732725.0],["2016-02-02",59.8667,60.3804,58.9922,59.1608,931260.0],["2016-02-03",59.6157,60.3569,58.0588,59.0863,1160250.0],["2016-02-04",59.1176,59.5333,58.4196,58.8667,1035300.0],["2016-02-05",58.8274,58.8824,57.7765,57.9882,1202070.0],["2016-02-08",57.6667,57.9373,56.3294,57.3804,1613385.0],["2016-02-09",57.0235,58.4824,56.8078,57.8902,1748790.0],["2016-02-10",59.0314,62.4549,58.3294,61.4706,3362430.0],["2016-02-11",60.5647,62.0627,60.4902,61.9255,1994865.0],["2016-02-12",62.3216,62.5098,61.4118,62.349,1257405.0],["2016-02-16",62.7451,63.7255,62.5216,63.4745,1358895.0],["2016-02-17",63.7098,64.5137,63.1373,64.3176,1410150.0],["2016-02-18",64.0941,64.8667,63.8235,64.1137,1837530.0],["2016-02-19",64.0667,65.2627,63.7255,65.1922,1917600.0],["2016-02-22",65.702,66.0431,65.2314,65.4706,1180905.0],["2016-02-23",65.051,65.6314,64.8431,65.3255,1220940.0],["2016-02-24",64.851,65.9255,64.4275,65.7647,1709520.0],["2016-02-25",66.102,66.451,65.3608,66.4118,1424430.0],["2016-02-26",66.6706,66.6745,65.5098,65.698,1256385.0],["2016-02-29",65.7961,66.2196,64.8549,64.8824,1431060.0],["2016-03-01",65.0824,66.7608,64.5569,66.7294,1584060.0],["2016-03-02",66.4471,66.7529,65.6941,66.2471,1165605.0],["2016-03-03",65.902,66.2,65.3726,65.7647,1120470.0],["2016-03-04",65.949,66.0902,65.2,65.8706,883065.0],["2016-03-07",65.749,66.1294,65.0667,65.5373,931005.0],["2016-03-08",65.4196,65.9765,64.8118,65.6902,1338495.0],["2016-03-09",65.8863,66.0118,65.498,65.6235,598485.0],["2016-03-10",65.6784,66.4588,65.4549,65.9451,893010.0],["2016-03-11",66.2863,66.5922,65.851,66.5686,946305.0],["2016-03-14",66.5569,66.6471,65.5412,66.0078,1080180.0],["2016-03-15",65.6078,66.2588,65.2235,65.7176,911625.0],["2016-03-16",65.4157,65.9176,64.9059,65.651,1113075.0],["2016-03-17",65.5333,65.5843,64.4902,64.9686,1174275.0],["2016-03-18",65.2431,66.0431,64.9529,65.7333,2325090.0],["2016-03-21",65.4392,65.8471,65.0392,65.5529,838185.0],["2016-03-22",65.5176,66.498,64.949,66.3451,1011840.0],["2016-03-23",66.1373,66.6471,65.9843,66.1059,870570.0],["2016-03-24",66.0039,66.4549,65.4275,65.8745,865470.0],["2016-03-28",66.0392,66.3882,65.5804,66.2118,1365015.0],["2016-03-29",66.1961,67.4157,65.6902,67.3686,833085.0],["2016-03-30",67.6392,68.0667,67.4667,67.7922,1140615.0],["2016-03-31",67.6471,67.9686,67.2157,67.698,1483335.0],["2016-04-01",67.4314,67.9804,67.0745,67.8039,1056465.0],["2016-04-04",67.7216,67.898,67.3569,67.5451,847110.0],["2016-04-05",67.3137,67.5569,66.4157,66.4471,1015920.0],["2016-04-06",66.3294,67.2627,66.2745,67.2235,1118175.0],["2016-04-07",67.0078,67.1804,65.8196,66.1176,1087320.0],["2016-04-08",66.2627,66.5255,65.8627,65.8784,908820.0],["2016-04-11",66.2588,66.3451,65.1412,65.3333,1147500.0],["2016-04-12",65.4706,66.1882,64.9647,66.0353,863940.0],["2016-04-13",66.4588,66.6196,65.9451,66.4314,815490.0],["2016-04-14",66.4627,66.7176,66.0784,66.5098,758370.0],["2016-04-15",66.5765,66.6941,66.1922,66.6588,704820.0],["2016-04-18",66.4667,67.6353,66.4667,67.5922,851190.0],["2016-04-19",67.8902,67.8902,67.1725,67.3333,770100.0],["2016-04-20",67.3765,67.7333,66.3216,67.3804,576300.0],["2016-04-21",67.2627,67.5059,66.3255,66.6784,966450.0],["2016-04-22",66.7255,67.1137,66.4,66.9922,569160.0],["2016-04-25",67.451,67.5451,66.7961,67.5098,814725.0],["2016-04-26",67.5294,68.2235,67.2863,67.5529,630870.0],["2016-04-27",67.7333,68.4588,67.1569,68.2706,996285.0],["2016-04-28",68.0314,68.5294,66.5804,66.8745,1152090.0],["2016-04-29",66.4235,66.6235,65.7059,66.1569,1254345.0],["2016-05-02",66.2196,67.1412,66.1686,67.0588,1489965.0],["2016-05-03",66.2627,67.3961,65.7373,66.0941,1460385.0],["2016-05-04",65.7294,65.8157,64.7686,65.3726,1770975.0],["2016-05-05",65.4078,66.1804,65.4078,65.9255,1017705.0],["2016-05-06",65.5843,66.9686,65.1176,66.6667,1129650.0],["2016-05-09",66.5059,67.4784,66.1294,66.9529,1056465.0],["2016-05-10",67.1059,67.5725,66.7412,67.5412,754545.0],["2016-05-11",67.2196,67.6706,66.8196,67.2078,915195.0],["2016-05-12",67.4392,67.7726,66.9333,67.549,859605.0],["2016-05-13",67.451,68.2274,66.9922,67.4392,858585.0],["2016-05-16",67.3059,68.4118,67.2196,68.2863,914430.0],["2016-05-17",68.2745,68.3569,66.5765,66.8824,1110525.0],["2016-05-18",66.8196,67.5412,66.4941,67.0392,1085535.0],["2016-05-19",66.702,67.3098,66.3137,67.0157,790500.0],["2016-05-20",67.0706,67.451,66.5294,66.9608,1203855.0],["2016-05-23",67.0667,67.098,66.2824,66.3569,1050090.0],["2016-05-24",66.7726,67.7647,66.5255,67.7412,1120980.0],["2016-05-25",67.7882,67.9686,67.1529,67.2667,967215.0],["2016-05-26",67.1961,67.8706,66.6824,67.7333,931770.0],["2016-05-27",68.0196,68.5843,67.902,68.1569,897345.0],["2016-05-31",68.2314,68.3255,67.5686,68.1294,3637830.0],["2016-06-01",67.9843,68.2157,67.5686,67.8824,1012095.0],["2016-06-02",67.9804,69.2039,67.7098,69.0824,1391790.0],["2016-06-03",69.0118,69.1373,68.6274,68.9686,986595.0],["2016-06-06",68.9412,69.4863,68.6824,69.298,870570.0],["2016-06-07",69.1686,69.3412,68.7059,68.9725,1162290.0],["2016-06-08",69.0784,70.3216,68.8039,70.251,996795.0],["2016-06-09",70.1922,70.9725,70.1098,70.8667,1013370.0],["2016-06-10",70.1569,70.6039,69.702,69.9412,903720.0],["2016-06-13",69.9294,70.3333,69.3882,69.4039,1220685.0],["2016-06-14",69.3882,69.6078,68.7294,69.2784,1135005.0],["2016-06-15",69.302,69.4667,68.3882,68.502,1020765.0],["2016-06-16",68.3216,68.5529,67.5882,68.5137,1054680.0],["2016-06-17",68.5451,68.5451,67.3765,67.8039,1490730.0],["2016-06-20",68.4196,68.9804,68.2392,68.5608,1386180.0],["2016-06-21",68.7059,68.7804,68.3333,68.5137,1083495.0],["2016-06-22",68.5529,68.9569,68.5098,68.6078,1180905.0],["2016-06-23",69.0235,69.6588,68.8431,69.651,764490.0],["2016-06-24",67.2157,68.0784,66.7882,67.0078,1655460.0],["2016-06-27",66.6627,66.9647,65.298,65.7843,1872210.0],["2016-06-28",66.1765,67.3176,66.1765,67.1647,1601145.0],["2016-06-29",67.4431,68.902,67.3333,68.8314,1089870.0],["2016-06-30",69.0471,69.3373,68.4392,69.3333,1690905.0],["2016-07-01",69.3804,69.5961,68.9686,69.4941,967725.0],["2016-07-05",69.4471,69.6824,69.0706,69.5098,796365.0],["2016-07-06",69.3686,69.9725,69.0196,69.8588,837165.0],["2016-07-07",70.0,70.3373,69.4039,69.7961,638520.0],["2016-07-08",70.1961,70.9451,69.9725,70.8706,1016940.0],["2016-07-11",71.2706,71.6274,70.9529,71.2863,678045.0],["2016-07-12",71.5294,71.7647,70.902,70.9412,719355.0],["2016-07-13",71.251,71.2588,70.7922,71.0235,628830.0],["2016-07-14",71.2196,71.2627,70.8902,71.1569,596190.0],["2016-07-15",71.4902,71.6353,70.6392,70.8157,662235.0],["2016-07-18",70.9725,71.0784,70.6392,70.949,573240.0],["2016-07-19",70.8275,71.0784,70.3216,70.7882,627555.0],["2016-07-20",70.8314,71.1529,70.7843,70.9255,528360.0],["2016-07-21",70.7686,70.9098,70.251,70.4784,628065.0],["2016-07-22",70.7608,70.9765,70.3098,70.8471,475065.0],["2016-07-25",70.9373,71.149,70.2902,70.5216,566100.0],["2016-07-26",70.6235,71.0353,70.3216,70.9373,495720.0],["2016-07-27",70.8549,70.8549,70.0078,70.2,775710.0],["2016-07-28",70.1451,70.6745,69.9294,70.3059,628575.0],["2016-07-29",70.5412,71.0863,70.2,70.9725,1014135.0],["2016-08-01",70.8784,71.0627,70.5882,70.6431,627810.0],["2016-08-02",70.6314,70.6784,70.1294,70.5686,934575.0],["2016-08-03",70.5961,70.7137,70.0157,70.4627,1527960.0],["2016-08-04",67.098,68.2353,63.9843,64.1294,4410225.0],["2016-08-05",64.5216,65.5608,64.149,65.4745,4065210.0],["2016-08-08",65.4667,65.698,64.7451,65.1059,2381700.0],["2016-08-09",64.9137,65.1843,64.3882,64.5294,1366035.0],["2016-08-10",64.5412,65.7647,64.3804,65.1843,1532295.0],["2016-08-11",65.3451,65.8078,65.0588,65.6706,1099815.0],["2016-08-12",65.3882,65.451,64.8549,64.8863,1086810.0],["2016-08-15",64.7922,65.0235,64.4275,64.4784,1150050.0],["2016-08-16",64.1922,64.3961,63.7569,63.8706,1150815.0],["2016-08-17",64.0078,64.0078,63.0784,63.2941,1772250.0],["2016-08-18",63.3333,63.5216,63.1176,63.2902,1217880.0],["2016-08-19",63.2157,63.302,62.5804,63.251,1843650.0],["2016-08-22",63.2784,63.8941,63.1961,63.7176,1514190.0],["2016-08-23",63.7412,63.9333,62.7882,62.9412,1812285.0],["2016-08-24",62.8863,62.9922,62.4353,62.6784,1735530.0],["2016-08-25",62.549,63.4667,62.1686,63.0667,2267715.0],["2016-08-26",63.1922,64.3843,62.8471,64.0627,2241450.0],["2016-08-29",63.9804,64.5059,63.7451,64.4,1191360.0],["2016-08-30",64.3569,64.6431,64.1059,64.2392,1314270.0],["2016-08-31",63.9843,64.5216,63.8863,64.2314,1584570.0],["2016-09-01",64.2824,64.4353,63.6392,63.9137,870570.0],["2016-09-02",64.2353,64.7059,63.8667,64.4275,1147500.0],["2016-09-06",64.3529,64.5098,64.1412,64.4353,825435.0],["2016-09-07",64.3804,64.8039,64.349,64.4784,759135.0],["2016-09-08",64.3765,64.5725,64.0314,64.3608,1007250.0],["2016-09-09",63.8824,64.2,62.2706,62.298,1989255.0],["2016-09-12",62.7451,63.5922,62.2941,63.4824,1935195.0],["2016-09-13",63.0039,63.1647,62.6784,62.7765,1421880.0],["2016-09-14",62.7686,62.898,62.1804,62.5137,1504500.0],["2016-09-15",62.4118,64.051,62.4118,63.8314,1263015.0],["2016-09-16",64.0157,64.451,63.7059,64.3529,2050200.0],["2016-09-19",64.2353,64.698,63.3216,63.7176,1043970.0],["2016-09-20",63.8863,64.0039,63.7176,63.8431,787695.0],["2016-09-21",63.9647,64.749,63.6431,64.6588,720375.0],["2016-09-22",65.0118,65.8157,64.7569,65.6,1501950.0],["2016-09-23",65.7333,65.8784,64.4824,64.4902,1732725.0],["2016-09-26",64.0745,64.4588,63.6627,63.7725,787185.0],["2016-09-27",63.9373,64.3726,63.7294,64.2235,1282140.0],["2016-09-28",64.3804,64.4118,63.6627,64.2353,972315.0],["2016-09-29",63.9608,64.0627,62.7922,63.1961,1084260.0],["2016-09-30",63.5451,64.2745,62.9647,63.9137,1380315.0],["2016-10-03",63.4392,63.6118,62.8157,63.3059,1454010.0],["2016-10-04",63.3255,63.5176,62.5529,62.7608,848130.0],["2016-10-05",62.9451,63.4745,62.9451,63.2706,1466505.0],["2016-10-06",63.5176,64.0157,63.0078,63.9686,1202325.0],["2016-10-07",64.0941,64.0941,63.1922,63.4392,1257150.0],["2016-10-10",63.6863,64.2392,63.6863,63.9373,588540.0],["2016-10-11",64.4,64.502,62.0275,62.2078,2506395.0],["2016-10-12",62.1373,62.6196,61.9843,62.1373,1210230.0],["2016-10-13",61.9569,62.2118,61.1216,61.1961,1874250.0],["2016-10-14",60.2,60.749,58.5451,60.1412,4414305.0],["2016-10-17",60.1804,60.3608,59.9451,60.0824,1527450.0],["2016-10-18",60.5412,60.6353,59.9843,60.1373,1516230.0],["2016-10-19",60.2824,60.8667,60.1216,60.4118,1235730.0],["2016-10-20",60.4157,60.4157,59.2039,59.9412,1458090.0],["2016-10-21",59.6824,59.9608,59.1726,59.8196,2341410.0],["2016-10-24",60.2431,60.4627,59.9608,59.9765,1577685.0],["2016-10-25",59.9804,59.9804,58.9647,59.0549,1981095.0],["2016-10-26",59.0118,59.0314,58.3961,58.4157,2232015.0],["2016-10-27",58.6667,59.0039,58.0745,58.3922,1901535.0],["2016-10-28",57.902,59.2078,57.8118,58.5529,2183565.0],["2016-10-31",58.6784,59.1765,58.4078,58.5098,2049435.0],["2016-11-01",58.5333,58.5333,57.3451,57.6627,4662675.0],["2016-11-02",59.4824,63.2706,59.0863,61.2118,7631130.0],["2016-11-03",61.2,61.549,60.2431,60.3412,3483555.0],["2016-11-04",60.2275,61.549,60.2078,60.7294,2572695.0],["2016-11-07",61.7059,61.7059,60.8824,61.2353,2391645.0],["2016-11-08",61.1765,62.3647,60.9647,61.8,1989255.0],["2016-11-09",64.2392,64.2392,60.5333,61.7725,2490330.0],["2016-11-10",62.6588,62.698,60.5255,60.6627,3526650.0],["2016-11-11",60.3569,61.5373,60.1255,61.4392,2055555.0],["2016-11-14",61.7686,62.4902,61.102,61.8941,2631600.0],["2016-11-15",62.102,62.3333,61.502,61.9569,1562895.0],["2016-11-16",61.8,62.7373,61.5843,62.4392,1311465.0],["2016-11-17",62.2902,62.7333,62.0118,62.3098,1287750.0],["2016-11-18",62.0902,62.302,61.4431,61.5529,3524100.0],["2016-11-21",61.5725,61.902,58.1098,58.2549,7335075.0],["2016-11-22",60.7804,60.7804,58.3255,59.9686,5536560.0],["2016-11-23",59.9098,60.349,59.0863,59.9843,2627010.0],["2016-11-25",59.949,60.4588,59.0784,59.2863,848130.0],["2016-11-28",59.0549,59.3843,58.302,59.3569,2366910.0],["2016-11-29",59.5059,60.2275,59.0588,60.0941,2501550.0],["2016-11-30",59.8235,59.9765,58.3569,58.4157,5106375.0],["2016-12-01",58.5255,58.9412,58.4157,58.5333,2514045.0],["2016-12-02",58.6314,59.3529,58.3216,58.6549,1310955.0],["2016-12-05",59.0353,59.4706,58.5608,58.8,1806930.0],["2016-12-06",58.3882,58.9686,57.7333,58.7804,1740630.0],["2016-12-07",58.6863,58.8471,58.2196,58.5608,2495175.0],["2016-12-08",58.4706,59.1373,58.2275,58.9922,1286475.0],["2016-12-09",59.1333,59.9529,58.8471,59.6824,1058505.0],["2016-12-12",59.5333,59.8353,59.1059,59.2784,1395615.0],["2016-12-13",59.5451,60.2235,59.3098,60.1922,1645770.0],["2016-12-14",60.4627,60.6157,59.5137,59.9333,1695495.0],["2016-12-15",60.2,60.6667,59.8274,60.4627,1866600.0],["2016-12-16",60.4863,60.7765,59.8274,60.298,2615535.0],["2016-12-19",60.1843,60.4588,59.2941,59.6196,1411170.0],["2016-12-20",59.7647,59.9882,59.3961,59.6275,852210.0],["2016-12-21",59.5529,60.3725,59.4235,60.0157,1481805.0],["2016-12-22",59.9176,59.9961,59.2549,59.7569,864960.0],["2016-12-23",59.8902,60.251,59.7255,59.9176,505410.0],["2016-12-27",59.8745,60.3608,59.7412,60.0824,641325.0],["2016-12-28",60.0392,60.2706,59.6275,59.7059,624495.0],["2016-12-29",59.7451,60.2902,59.5569,60.0471,874140.0],["2016-12-30",60.1373,60.1373,59.3686,59.4941,1809225.0],["2017-01-03",60.4863,61.3216,59.2196,61.149,2188665.0],["2017-01-04",61.3255,61.6431,60.9333,61.3922,1066665.0],["2017-01-05",61.2863,61.4235,60.7098,61.0627,740520.0],["2017-01-06",61.0667,61.3686,60.6588,61.2471,1056465.0],["2017-01-09",61.2314,61.7137,60.7843,61.6667,1102620.0],["2017-01-10",61.7216,62.4941,61.5098,61.9961,1689885.0],["2017-01-11",61.8039,62.251,61.0745,61.8667,1576665.0],["2017-01-12",61.5137,61.7373,60.9059,61.6196,1135005.0],["2017-01-13",61.5882,62.3922,61.5882,62.3725,1161525.0],["2017-01-17",62.2039,62.4902,61.9882,62.2667,887655.0],["2017-01-18",62.4941,62.6902,62.0941,62.6235,922335.0],["2017-01-19",62.4667,62.5765,61.7686,61.8549,827475.0],["2017-01-20",62.0196,62.2235,61.1647,61.5294,1749300.0],["2017-01-23",61.5294,61.8157,60.6902,60.9216,963135.0],["2017-01-24",61.0196,61.651,60.5333,61.5373,987870.0],["2017-01-25",61.7255,62.9373,61.5373,62.8588,1333395.0],["2017-01-26",62.7255,62.8196,62.1137,62.4392,1253070.0],["2017-01-27",62.6,62.6353,62.0588,62.6078,893265.0],["2017-01-30",62.502,62.651,61.8274,62.0863,1313250.0],["2017-01-31",62.051,62.7216,61.702,62.6902,1305090.0],["2017-02-01",62.7412,62.902,62.1059,62.6902,1164585.0],["2017-02-02",62.5725,63.298,62.2667,63.2235,1031220.0],["2017-02-03",63.5765,63.8941,63.098,63.7882,881280.0],["2017-02-06",63.5333,63.7922,63.1412,63.7608,1015410.0],["2017-02-07",63.8196,64.3373,63.6157,64.3059,1833450.0],["2017-02-08",64.1686,64.5608,63.9647,64.1608,1628175.0],["2017-02-09",64.1098,64.898,63.851,64.6471,1215075.0],["2017-02-10",64.498,64.9882,63.5255,64.7333,708900.0],["2017-02-13",65.0667,65.1569,64.4431,64.749,1242615.0],["2017-02-14",64.8039,65.5373,64.7529,65.3529,1224000.0],["2017-02-15",65.102,65.8902,65.0196,65.8431,1284945.0],["2017-02-16",65.8,65.9882,65.2549,65.5882,1827075.0],["2017-02-17",65.451,65.9333,64.902,65.9255,2296785.0],["2017-02-21",67.0588,69.2157,66.6667,67.8471,3250740.0],["2017-02-22",67.8627,68.5961,67.6941,67.702,1696260.0],["2017-02-23",67.7843,67.9216,67.2588,67.4196,1589925.0],["2017-02-24",67.3373,68.0706,67.0863,68.051,1047795.0],["2017-02-27",68.1059,68.3608,67.8902,68.0549,989145.0],["2017-02-28",67.7686,67.8039,66.8549,67.2784,2041020.0],["2017-03-01",67.6274,67.7765,67.1137,67.451,1790100.0],["2017-03-02",67.0118,67.298,66.7255,67.0706,1660050.0],["2017-03-03",67.051,67.4,66.9098,67.2824,960075.0],["2017-03-06",66.8353,67.2549,66.6235,67.0196,1058760.0],["2017-03-07",66.8549,67.1961,66.6196,67.0824,1056465.0],["2017-03-08",67.0824,67.4039,66.8745,67.0157,916470.0],["2017-03-09",67.0157,67.3608,66.8353,67.0353,681615.0],["2017-03-10",67.3137,67.7373,66.8471,67.5176,1201050.0],["2017-03-13",67.4549,67.6,67.0157,67.5373,927180.0],["2017-03-14",67.4824,67.4824,66.8392,67.1569,708900.0],["2017-03-15",67.2588,67.8941,66.9294,67.7333,865980.0],["2017-03-16",67.6471,67.8,66.7333,67.1255,1505520.0],["2017-03-17",67.3098,67.451,66.7412,67.1569,2316930.0],["2017-03-20",67.0039,67.6471,66.651,67.2196,935340.0],["2017-03-21",67.451,67.8039,66.8706,66.9804,1189575.0],["2017-03-22",67.2,67.5529,66.5961,67.3922,823395.0],["2017-03-23",67.3726,68.0392,67.0902,67.2392,870825.0],["2017-03-24",67.3608,67.6902,66.9686,67.1569,702525.0],["2017-03-27",66.7804,67.4588,66.7216,67.1608,672435.0],["2017-03-28",67.0784,67.2784,66.9098,67.0941,990420.0],["2017-03-29",67.2039,67.298,66.6941,67.0157,790245.0],["2017-03-30",66.8314,67.1137,66.7843,66.9922,487050.0],["2017-03-31",66.8039,66.9608,66.5529,66.6549,758370.0],["2017-04-03",66.7529,67.1176,66.1765,66.2941,1138065.0],["2017-04-04",66.3647,66.5529,65.9529,66.2039,793815.0],["2017-04-05",66.149,66.9569,65.8863,65.9569,1337475.0],["2017-04-06",66.0588,66.2941,65.6078,66.2353,906015.0],["2017-04-07",66.2549,66.4392,65.6706,65.7059,876435.0],["2017-04-10",65.7686,66.4471,65.6314,66.2431,981240.0],["2017-04-11",66.1059,66.7843,66.1059,66.6902,1017705.0],["2017-04-12",65.1843,66.4431,65.1843,66.1686,1166370.0],["2017-04-13",66.3137,66.3176,65.7765,65.8235,554880.0],["2017-04-17",65.9922,66.3647,65.7255,66.2235,643620.0],["2017-04-18",66.0549,66.0667,65.4039,65.7647,794580.0],["2017-04-19",66.0275,66.2157,65.4353,65.8745,717570.0],["2017-04-20",65.9451,66.5725,65.4627,66.4314,1288515.0],["2017-04-21",66.4941,66.6118,65.7333,65.9255,759390.0],["2017-04-24",66.6588,66.749,66.0863,66.5882,866745.0],["2017-04-25",66.7412,67.0588,66.5294,66.7529,1024080.0],["2017-04-26",66.8039,67.9843,66.749,67.9137,1549125.0],["2017-04-27",68.0275,68.5059,67.9333,68.3059,913665.0],["2017-04-28",68.1412,68.4078,67.9333,68.1569,908055.0],["2017-05-01",68.1765,68.2627,67.7451,68.0784,617865.0],["2017-05-02",68.0471,68.8745,68.0471,68.7922,793305.0],["2017-05-03",68.7255,69.1333,68.702,68.898,1171470.0],["2017-05-04",69.0863,69.8667,68.9137,69.8353,921060.0],["2017-05-05",70.1255,70.3137,69.6392,69.9412,810645.0],["2017-05-08",69.949,70.0863,68.3137,68.6353,1603695.0],["2017-05-09",70.5882,71.5608,69.0118,69.5725,2151435.0],["2017-05-10",69.5451,69.6627,68.8392,69.051,1251795.0],["2017-05-11",68.7529,69.2314,68.3569,69.1765,905760.0],["2017-05-12",68.949,69.2078,68.5725,68.8706,832065.0],["2017-05-15",68.7412,69.1059,68.6431,69.0667,736950.0],["2017-05-16",69.2,69.4078,68.8863,69.349,1054425.0],["2017-05-17",68.9529,69.3726,68.3726,68.4549,811410.0],["2017-05-18",68.5333,69.6667,68.3686,69.4314,1413465.0],["2017-05-19",69.349,70.1098,69.0078,69.7294,1526175.0],["2017-05-22",69.7216,71.0745,69.6196,70.9451,1290810.0],["2017-05-23",70.9765,71.4706,70.5451,71.4118,795345.0],["2017-05-24",71.6078,71.7137,71.0314,71.2274,775965.0],["2017-05-25",71.3804,72.0941,71.2431,71.8667,809115.0],["2017-05-26",71.8627,71.9373,71.4039,71.6392,545700.0],["2017-05-30",71.5373,71.8392,71.3137,71.7216,468690.0],["2017-05-31",71.7608,72.1882,71.4314,72.1451,858840.0],["2017-06-01",72.2549,73.1922,72.1882,73.1412,824670.0],["2017-06-02",73.0471,73.2196,72.8627,73.1647,740010.0],["2017-06-05",73.0667,73.1137,72.4196,72.6314,753525.0],["2017-06-06",72.6353,73.2196,72.1333,72.1765,1154640.0],["2017-06-07",72.498,73.0392,72.051,72.7059,1111035.0],["2017-06-08",72.2039,73.1137,71.8824,72.2274,788205.0],["2017-06-09",72.3882,73.3294,72.3882,72.8431,1439475.0],["2017-06-12",72.5255,73.1216,71.8549,72.1647,793560.0],["2017-06-13",71.9176,72.3647,71.7843,72.0588,732360.0],["2017-06-14",72.4549,73.1255,71.8471,72.1647,607410.0],["2017-06-15",71.9451,72.0549,71.4314,72.0235,578850.0],["2017-06-16",71.6078,72.2353,71.1529,71.6588,1501950.0],["2017-06-19",72.1216,72.651,71.8039,72.5725,1209975.0],["2017-06-20",72.5765,72.5765,71.3255,71.4196,836910.0],["2017-06-21",71.2157,71.9569,71.2157,71.8706,786165.0],["2017-06-22",72.051,72.4863,71.7059,72.2588,691305.0],["2017-06-23",72.302,72.451,72.0235,72.2235,1123020.0],["2017-06-26",72.4902,72.7569,72.2667,72.5333,637500.0],["2017-06-27",72.3176,72.6353,71.698,71.7137,1034280.0],["2017-06-28",72.0157,72.4941,71.6902,72.2667,694365.0],["2017-06-29",72.2274,72.5647,71.3726,71.5216,736440.0],["2017-06-30",71.9176,72.3294,71.2588,71.7726,932790.0],["2017-07-03",72.0549,72.1176,71.3137,71.3608,399075.0],["2017-07-05",71.5529,72.0784,71.1804,72.0314,864450.0],["2017-07-06",71.6078,72.3569,70.7726,71.0235,851190.0],["2017-07-07",71.1608,72.1059,71.0824,71.702,790245.0],["2017-07-10",71.7608,71.8824,70.7412,70.8314,802485.0],["2017-07-11",70.8863,70.9608,70.2667,70.8549,529125.0],["2017-07-12",71.2902,72.0275,71.2902,71.8314,636735.0],["2017-07-13",72.0549,72.3843,71.0471,71.5412,876180.0],["2017-07-14",71.6863,72.6549,71.6863,72.3608,675240.0],["2017-07-17",72.3804,72.8667,72.0784,72.749,752505.0],["2017-07-18",72.8,72.8157,72.0196,72.3059,771120.0],["2017-07-19",72.4039,72.7647,71.7882,72.6274,1057995.0],["2017-07-20",72.6941,72.6941,71.8039,72.3294,1068960.0],["2017-07-21",72.1765,72.8706,72.0902,72.5176,697935.0],["2017-07-24",72.5686,72.9176,72.4235,72.8196,582675.0],["2017-07-25",72.9176,73.051,71.9451,72.4471,1038615.0],["2017-07-26",70.4039,72.7804,70.4039,72.4471,705330.0],["2017-07-27",72.2667,72.3804,71.3529,71.698,801720.0],["2017-07-28",71.5294,71.949,71.2863,71.7294,813450.0],["2017-07-31",70.698,71.9608,70.698,71.4549,589815.0],["2017-08-01",70.8627,71.6078,68.1373,71.0863,902190.0],["2017-08-02",70.9843,71.0157,69.9059,70.3137,1102875.0],["2017-08-03",70.2549,70.4314,69.8784,70.2667,882810.0],["2017-08-04",70.5529,70.5529,69.6196,70.0824,1134240.0],["2017-08-07",70.7843,72.6549,70.6863,72.0745,2364105.0],["2017-08-08",69.4118,70.3922,67.6863,68.2431,3149760.0],["2017-08-09",67.8745,68.0745,65.9294,66.5294,2759610.0],["2017-08-10",66.0863,66.5059,65.0627,65.6157,1611345.0],["2017-08-11",65.9373,67.1608,65.7843,66.8941,1600890.0],["2017-08-14",67.2745,67.4314,66.302,66.3804,896580.0],["2017-08-15",66.1765,66.3726,65.3608,65.8588,1390515.0],["2017-08-16",66.1608,66.9647,65.7608,66.7882,1623330.0],["2017-08-17",66.8235,67.4667,66.498,66.5137,1946415.0],["2017-08-18",66.4314,67.0157,66.2157,66.4667,1339770.0],["2017-08-21",66.4784,67.698,66.4784,66.9882,1576155.0],["2017-08-22",67.051,67.8863,66.9922,67.1765,1163820.0],["2017-08-23",66.8118,67.0627,66.3686,66.8471,1464465.0],["2017-08-24",66.9569,67.8157,66.9373,67.0824,1818150.0],["2017-08-25",67.4039,67.6353,66.9725,67.2824,1234200.0],["2017-08-28",67.2549,67.4745,66.4157,66.502,1074315.0],["2017-08-29",66.6667,66.8314,65.8,66.051,1523115.0],["2017-08-30",65.898,66.549,65.5686,66.5176,1788570.0],["2017-08-31",66.7373,68.2039,66.6824,68.1098,1590435.0],["2017-09-01",68.2314,68.5137,67.5059,68.051,1307895.0],["2017-09-05",67.6745,68.2392,67.0157,67.5882,1477725.0],["2017-09-06",67.5882,67.7765,67.2471,67.6235,1331865.0],["2017-09-07",67.8039,68.8314,67.3529,68.5608,1051110.0],["2017-09-08",68.651,68.9765,68.5059,68.7608,1005210.0],["2017-09-11",69.2,70.0706,69.0588,69.6353,1258425.0],["2017-09-12",69.6314,69.7569,68.8667,68.9882,1673055.0],["2017-09-13",68.9216,69.0118,66.0745,66.2274,2880735.0],["2017-09-14",66.0196,66.0196,62.8784,63.1961,5672220.0],["2017-09-15",64.5098,66.5647,64.4392,65.0039,3728227.0],["2017-09-18",65.3804,65.6078,63.098,63.451,3941407.0],["2017-09-19",63.5059,63.8588,61.8431,62.0706,3217845.0],["2017-09-20",62.2902,63.1216,61.851,63.051,3429622.0],["2017-09-21",63.0588,63.2471,62.149,62.2118,1432080.0],["2017-09-22",61.8824,62.4784,61.6157,62.4314,1865452.0],["2017-09-25",62.3451,63.5216,62.102,63.0118,2284800.0],["2017-09-26",63.1922,63.498,62.8157,63.051,1343085.0],["2017-09-27",63.1529,63.6941,62.8,63.6314,1178100.0],["2017-09-28",63.349,63.8353,62.9569,63.4196,1444575.0],["2017-09-29",63.1843,64.3529,63.0667,64.3059,2224110.0],["2017-10-02",64.4627,64.4941,63.302,63.5529,1960695.0],["2017-10-03",63.6078,64.1882,63.5216,63.9843,1340663.0],["2017-10-04",64.0471,64.2588,63.851,64.1098,865215.0],["2017-10-05",64.3059,64.6118,63.7176,63.9843,991950.0],["2017-10-06",64.3451,64.4235,63.349,63.5216,1370880.0],["2017-10-09",63.4588,63.4588,62.6118,62.8235,1539435.0],["2017-10-10",62.8784,63.1922,62.5176,62.6588,1216860.0],["2017-10-11",62.6588,63.3176,62.5882,63.2706,934065.0],["2017-10-12",63.3569,63.6549,63.0902,63.1451,1035172.0],["2017-10-13",63.0431,63.6078,62.7137,63.4745,852720.0],["2017-10-16",63.4745,64.3216,63.2706,64.2431,2800920.0],["2017-10-17",64.0627,64.8157,64.0235,64.6667,1996777.0],["2017-10-18",64.698,64.949,64.1804,64.5412,1075590.0],["2017-10-19",64.7529,65.2941,64.6902,65.1686,1574753.0],["2017-10-20",65.5843,66.5725,65.2549,66.298,1344360.0],["2017-10-23",66.3137,66.4863,64.6353,64.9804,1530000.0],["2017-10-24",65.1059,65.4588,64.7373,65.0745,1145205.0],["2017-10-25",64.7373,65.3804,64.5961,65.0196,1737315.0],["2017-10-26",65.2627,65.6706,63.6078,63.898,2111273.0],["2017-10-27",63.451,63.6078,59.2941,60.0392,6198795.0],["2017-10-30",60.0627,61.0902,59.8274,60.9412,3070710.0],["2017-10-31",61.0196,61.8353,60.9882,61.6471,2126955.0],["2017-11-01",61.9843,62.0,60.5176,60.5804,2186370.0],["2017-11-02",60.6118,60.8,59.6941,59.8431,1831920.0],["2017-11-03",59.9608,62.251,59.7333,60.8941,4428840.0],["2017-11-06",54.902,56.3922,54.5176,54.9333,9817628.0],["2017-11-07",55.4902,56.3843,54.8706,55.6941,5520495.0],["2017-11-08",55.4902,56.0627,53.6078,54.902,3852157.0],["2017-11-09",54.4941,54.8941,53.9608,54.6353,3361282.0],["2017-11-10",54.4,54.4314,52.5647,52.5882,6466163.0],["2017-11-13",52.5961,52.9333,51.5451,52.1569,4938458.0],["2017-11-14",52.0784,52.5412,51.2,52.4235,4721198.0],["2017-11-15",52.4941,53.9294,52.1961,53.3098,5373998.0],["2017-11-16",53.2157,54.8235,53.2157,54.5176,5168085.0],["2017-11-17",54.2745,54.549,53.8431,54.2118,2920515.0],["2017-11-20",54.0157,54.3216,51.8667,52.9412,3512115.0],["2017-11-21",53.2784,53.5059,52.1647,53.3098,3631327.0],["2017-11-22",53.2235,55.2,53.1294,54.8627,3610290.0],["2017-11-24",55.1451,55.5059,54.3765,54.8784,2237753.0],["2017-11-27",54.8627,55.2706,54.6118,54.8157,2164950.0],["2017-11-28",54.8392,55.4039,53.9843,55.2941,2525775.0],["2017-11-29",55.3725,55.6314,54.3529,55.1373,4142220.0],["2017-11-30",55.1922,56.149,55.0196,56.0392,3469147.0],["2017-12-01",55.6314,55.8824,54.4549,55.4196,2241450.0],["2017-12-04",56.149,56.3922,55.6627,55.851,2340390.0],["2017-12-05",55.9686,56.251,54.5725,55.7647,3512497.0],["2017-12-06",53.3333,54.4392,52.8,53.0039,5111603.0],["2017-12-07",52.902,53.4196,52.698,52.9961,2427090.0],["2017-12-08",53.4902,53.7804,52.9647,53.2549,2621528.0],["2017-12-11",53.2549,53.6157,52.8392,53.5843,3045720.0],["2017-12-12",53.5451,53.6549,52.8784,53.1843,2500658.0],["2017-12-13",53.3098,54.149,53.0588,53.8824,2104643.0],["2017-12-14",54.0863,54.2353,53.6627,53.8745,1671652.0],["2017-12-15",54.0235,55.5059,53.7882,55.0275,3153713.0],["2017-12-18",55.2392,55.6941,54.9804,55.0275,1443683.0],["2017-12-19",55.2627,56.6902,55.2627,56.0706,2161508.0],["2017-12-20",55.9843,56.4,55.6549,55.7647,1735402.0],["2017-12-21",55.8902,56.149,55.5216,55.8118,1512150.0],["2017-12-22",55.8745,56.0784,55.349,55.6941,1144440.0],["2017-12-26",55.702,56.0471,55.2863,55.3882,1589033.0],["2017-12-27",55.3804,55.5529,55.0353,55.2627,1198883.0],["2017-12-28",55.3725,55.4118,54.9098,55.3412,951022.0],["2017-12-29",55.2863,55.6549,54.5647,54.8078,1240065.0],["2018-01-02",55.1843,56.1333,55.0196,56.0549,1585080.0],["2018-01-03",55.8824,56.7294,54.9882,56.5804,1812922.0],["2018-01-04",56.8627,57.0902,56.1647,56.6118,1512023.0],["2018-01-05",57.1608,57.6941,56.7529,57.5137,1656735.0],["2018-01-08",57.3412,58.3765,57.1529,58.3059,1505903.0],["2018-01-09",58.3059,58.3529,57.4118,57.6078,1799152.0],["2018-01-10",57.5529,57.5686,55.8039,57.0902,2071365.0],["2018-01-11",57.0431,57.5451,56.5176,57.4902,1596173.0],["2018-01-12",57.8039,58.8235,57.302,58.698,1333013.0],["2018-01-16",58.8235,59.898,58.6118,59.6392,2646390.0],["2018-01-17",60.0784,60.5882,59.2941,59.8824,5290868.0],["2018-01-18",59.5137,59.9529,58.3922,58.5255,2267333.0],["2018-01-19",58.549,59.5922,58.3373,59.5765,1461660.0],["2018-01-22",59.7098,59.9608,59.3412,59.9294,1323450.0],["2018-01-23",59.8196,60.3373,59.1922,59.8431,1532550.0],["2018-01-24",60.0941,60.9333,59.8745,60.7137,1983517.0],["2018-01-25",60.9725,61.5686,60.3608,61.2863,1825672.0],["2018-01-26",61.2549,61.9608,60.8235,61.9059,1936087.0],["2018-01-29",61.8902,62.3843,61.6941,62.2824,1570928.0],["2018-01-30",61.8431,62.3059,61.2078,61.2314,2884943.0],["2018-01-31",61.2627,61.2627,58.8627,59.3569,2457690.0],["2018-02-01",58.9961,59.2235,57.8824,59.0431,1567995.0],["2018-02-02",58.8157,59.3804,58.1726,58.3137,1714365.0],["2018-02-05",58.2431,58.8235,56.3059,56.3137,2451825.0],["2018-02-06",55.7333,58.0157,55.1765,57.6706,3379387.0],["2018-02-07",57.3176,58.4314,57.1843,57.2314,2249738.0],["2018-02-08",57.1686,57.302,55.5451,55.5686,2364105.0],["2018-02-09",55.9294,56.7294,55.1059,56.2745,2378385.0],["2018-02-12",56.6902,57.4039,55.9922,56.6118,2926635.0],["2018-02-13",51.2941,53.302,49.4196,52.8549,15740130.0],["2018-02-14",52.4941,53.8824,52.4784,53.6706,3278790.0],["2018-02-15",53.8745,53.8745,52.7137,53.6314,2737298.0],["2018-02-16",53.5059,55.8196,53.3333,54.5255,3658102.0],["2018-02-20",57.6784,57.8118,52.9882,53.3098,5738138.0],["2018-02-21",53.4353,55.2471,52.9098,53.8667,3999420.0],["2018-02-22",54.3137,54.7294,53.2,53.3098,2412045.0],["2018-02-23",53.4588,53.702,51.9216,53.3725,2489055.0],["2018-02-26",53.2941,53.8039,52.4392,53.0902,1692690.0],["2018-02-27",53.0431,53.6,52.698,52.7137,2042550.0],["2018-02-28",52.9725,53.1216,51.898,51.9137,1735657.0],["2018-03-01",50.9725,51.5686,49.2863,49.7569,5571878.0],["2018-03-02",49.4118,51.2784,49.0667,51.1294,3064718.0],["2018-03-05",50.9725,52.1333,50.6275,51.7961,1888402.0],["2018-03-06",51.9059,51.9922,51.1373,51.7882,1555245.0],["2018-03-07",51.5373,52.6745,51.4667,52.651,2149013.0],["2018-03-08",52.7216,53.1137,52.0863,52.651,1686442.0],["2018-03-09",52.8314,53.9137,52.5725,53.6706,1541475.0],["2018-03-12",53.6314,53.9294,52.4157,53.2157,2026867.0],["2018-03-13",53.6627,53.7882,53.0275,53.3647,1309680.0],["2018-03-14",53.7725,53.8118,53.1294,53.5686,1718700.0],["2018-03-15",53.451,53.6157,53.0431,53.3255,1902427.0],["2018-03-16",53.5451,53.8431,53.1608,53.3725,2532150.0],["2018-03-19",53.302,53.6706,52.2667,53.2,4803308.0],["2018-03-20",53.3333,53.8039,51.0353,51.5451,3111765.0],["2018-03-21",51.4667,52.0392,51.1294,51.5059,1145588.0],["2018-03-22",51.2941,52.2196,51.1686,51.7098,2964885.0],["2018-03-23",51.7725,52.4157,50.6353,50.6588,2195423.0],["2018-03-26",51.4431,51.7882,50.4314,51.4039,2025975.0],["2018-03-27",51.7098,51.8902,50.7686,51.0431,2010420.0],["2018-03-28",51.2078,52.4706,51.0431,51.9765,2210978.0],["2018-03-29",52.2824,53.098,52.1333,52.7137,1706460.0],["2018-04-02",52.4941,53.0824,51.2078,51.6314,2144805.0],["2018-04-03",51.8353,52.4784,51.0902,52.4235,1157318.0],["2018-04-04",52.4314,54.3608,52.4,53.7333,2581238.0],["2018-04-05",53.9216,53.9216,52.8784,53.1922,1725075.0],["2018-04-06",52.7608,53.2314,51.9686,52.3765,1639778.0],["2018-04-09",52.5569,53.2863,52.0627,52.4471,1474538.0],["2018-04-10",52.9412,55.5373,52.9412,54.3843,3189795.0],["2018-04-11",53.8118,54.4863,53.6941,54.1726,1404285.0],["2018-04-12",54.4,54.8627,53.6784,54.6824,2247570.0],["2018-04-13",54.8863,55.051,53.6863,54.102,1254728.0],["2018-04-16",54.3294,55.5765,53.9686,54.8549,1621928.0],["2018-04-17",55.2157,55.8431,54.7529,55.702,1077248.0],["2018-04-18",55.7255,55.9608,55.2078,55.6314,1423665.0],["2018-04-19",55.4275,55.6078,54.2745,54.7059,1314270.0],["2018-04-20",54.8078,54.8078,53.8353,54.1726,1472498.0],["2018-04-23",56.4863,58.1804,55.8667,57.8745,4512863.0],["2018-04-24",57.0353,58.7294,56.8784,57.9059,4554045.0],["2018-04-25",57.7647,58.4627,56.8627,58.4235,2286968.0],["2018-04-26",58.3686,59.9059,58.0784,59.8039,1962352.0],["2018-04-27",60.0235,60.3294,59.6392,60.2353,1868257.0],["2018-04-30",60.4157,60.4784,59.451,59.6078,2107958.0],["2018-05-01",59.4431,60.4157,58.9569,60.2902,1863157.0],["2018-05-02",59.9216,60.4784,59.2235,60.0706,2790720.0],["2018-05-03",59.6549,59.6549,57.8588,58.8392,2559945.0],["2018-05-04",58.5647,59.4745,58.0078,59.2549,1934047.0],["2018-05-07",59.498,60.3765,59.3961,59.8196,3878677.0],["2018-05-08",58.9255,59.4667,55.6471,55.749,5290485.0],["2018-05-09",55.5922,56.7765,54.5255,56.1412,2501423.0],["2018-05-10",56.4941,57.2549,56.4157,56.9569,1637610.0],["2018-05-11",57.051,57.5922,56.4471,57.2078,1473135.0],["2018-05-14",57.0353,57.5216,56.6118,57.5059,1554608.0],["2018-05-15",57.2392,57.3098,56.4863,56.8235,1497488.0],["2018-05-16",56.8627,57.1686,56.5804,56.7843,1164458.0],["2018-05-17",56.6824,56.7765,56.0157,56.6902,1482315.0],["2018-05-18",56.7137,57.0353,56.298,56.4235,1584315.0],["2018-05-21",56.7922,57.0667,55.8039,56.0471,1304453.0],["2018-05-22",56.1176,56.2275,55.7255,55.9216,1093185.0],["2018-05-23",55.6784,55.749,54.8706,55.3882,1809225.0],["2018-05-24",55.4745,55.5843,54.698,55.302,1156170.0],["2018-05-25",55.498,56.4157,55.0667,55.2392,1094715.0],["2018-05-29",54.8784,55.1529,54.251,54.902,1828222.0],["2018-05-30",55.1765,56.3137,54.9176,56.1569,2366400.0],["2018-05-31",55.9608,56.0549,53.9137,54.2745,4575720.0],["2018-06-01",54.7137,55.3176,54.2902,54.5333,1333905.0],["2018-06-04",54.4863,55.498,54.4,55.0902,1127228.0],["2018-06-05",55.1216,55.6706,54.9961,55.1608,1534590.0],["2018-06-06",55.2314,56.1569,55.2,55.8274,1375598.0],["2018-06-07",55.749,56.4157,55.5686,55.8353,1361445.0],["2018-06-08",55.898,56.6196,55.8667,56.5647,1333013.0],["2018-06-11",56.549,57.7882,56.549,57.098,1372283.0],["2018-06-12",57.1059,57.4275,56.6667,57.2314,1053405.0],["2018-06-13",57.7333,57.7333,56.6902,56.7294,1187790.0],["2018-06-14",56.7686,57.2627,56.4706,57.1608,1231395.0],["2018-06-15",56.7451,57.5765,56.5333,57.4824,2128103.0],["2018-06-18",57.2,57.3176,57.0196,57.1765,1222725.0],["2018-06-19",56.651,57.0353,56.4863,56.7843,1210485.0],["2018-06-20",56.8157,57.0824,56.3137,56.4,1415378.0],["2018-06-21",56.6824,57.0039,56.298,56.5176,1946415.0],["2018-06-22",56.8235,58.8,55.9608,58.5804,5502773.0],["2018-06-25",58.5725,59.0667,58.0157,58.4627,2300483.0],["2018-06-26",58.3608,59.4196,58.1726,58.7137,2236605.0],["2018-06-27",58.6667,59.098,57.7725,57.8824,1968855.0],["2018-06-28",57.7804,57.8353,55.4353,56.9882,2203328.0],["2018-06-29",57.0118,57.4431,56.5412,56.9725,1770975.0],["2018-07-02",56.8706,57.5765,56.5412,57.5216,1573223.0],["2018-07-03",57.8039,58.4627,57.6471,58.0549,765255.0],["2018-07-05",58.3451,58.8627,58.0314,58.8157,1714237.0],["2018-07-06",58.9333,59.8902,58.902,59.451,1256003.0],["2018-07-09",59.6706,61.1373,59.3804,59.851,3877657.0],["2018-07-10",59.9294,60.3686,58.9725,59.498,1278060.0],["2018-07-11",57.8745,59.4118,57.8745,58.502,1589160.0],["2018-07-12",58.6824,59.1608,58.1726,58.651,1136663.0],["2018-07-13",58.8471,59.1608,58.6431,58.7137,872992.0],["2018-07-16",58.8471,58.8471,57.9216,58.102,881662.0],["2018-07-17",57.8431,58.6275,57.7569,58.5647,837420.0],["2018-07-18",58.5098,58.7843,57.5608,57.8353,1176443.0],["2018-07-19",58.0392,59.1843,57.4275,58.651,1873995.0],["2018-07-20",58.6275,59.098,58.1176,59.0667,919275.0],["2018-07-23",59.1529,60.5098,59.0275,60.0941,1262505.0],["2018-07-24",60.1098,60.8863,59.8745,60.251,1096500.0],["2018-07-25",60.2431,60.651,59.7098,60.502,889185.0],["2018-07-26",60.651,61.098,60.1255,60.4941,880770.0],["2018-07-27",60.251,61.2784,59.9765,60.8471,1071383.0],["2018-07-30",60.7922,62.2275,60.6039,62.0392,1880752.0],["2018-07-31",62.0941,62.6275,61.5216,62.2824,1867875.0],["2018-08-01",62.0549,62.549,61.5059,61.6549,1325363.0],["2018-08-02",61.6549,61.9529,60.4157,61.8118,857947.0],["2018-08-03",61.7961,63.2706,61.6392,62.9255,3092768.0],["2018-08-06",64.2902,67.0667,63.4353,64.4471,4289355.0],["2018-08-07",63.2471,63.2471,61.1922,62.5882,2586720.0],["2018-08-08",62.549,62.8941,61.498,61.8039,1373685.0],["2018-08-09",62.102,62.2745,61.2235,61.5922,1421115.0],["2018-08-10",61.3412,61.3725,60.4863,60.6824,1312868.0],["2018-08-13",60.7294,61.3255,60.4863,61.0353,1425578.0],["2018-08-14",61.1529,61.6314,60.8,61.3725,1705695.0],["2018-08-15",61.1373,61.6549,60.4863,61.5294,1651508.0],["2018-08-16",61.5294,62.549,61.1529,62.0941,1103895.0],["2018-08-17",61.9765,63.3333,61.9765,63.0118,1925887.0],["2018-08-20",62.9098,64.2274,62.9098,64.0549,1165478.0],["2018-08-21",64.2824,64.5255,63.702,64.2824,946942.0],["2018-08-22",64.0471,64.8863,63.5922,64.2588,1475685.0],["2018-08-23",64.1412,64.2196,63.6392,63.8039,743708.0],["2018-08-24",63.7647,63.7647,63.1373,63.6471,1225530.0],["2018-08-27",63.9216,64.2667,63.6,63.6549,1194038.0],["2018-08-28",63.7725,63.8353,63.0588,63.3098,1487798.0],["2018-08-29",63.4275,63.8902,63.2157,63.6078,1412445.0],["2018-08-30",61.1765,61.5294,60.2118,60.3922,2995613.0],["2018-08-31",60.3922,61.1765,60.1333,60.9255,1769827.0],["2018-09-04",60.6039,61.5216,59.6706,61.0902,1530510.0],["2018-09-05",60.0157,63.2863,60.0157,63.2549,2589015.0],["2018-09-06",63.2863,64.102,62.7922,63.1686,1926270.0],["2018-09-07",63.1529,63.5686,62.7529,62.8863,1477215.0],["2018-09-10",63.098,63.2471,62.6431,62.7765,561383.0],["2018-09-11",62.6745,63.5922,62.1412,63.498,1022422.0],["2018-09-12",63.5529,65.1529,63.3647,64.9961,1303433.0],["2018-09-13",65.2549,65.3882,64.8,65.2392,1120215.0],["2018-09-14",65.3333,65.6,64.949,65.4039,1134623.0],["2018-09-17",65.5059,66.8863,65.2235,66.1882,1113968.0],["2018-09-18",66.0,66.3529,65.498,66.1333,1330463.0],["2018-09-19",66.2118,66.5882,65.7098,66.2588,924630.0],["2018-09-20",66.2902,67.4588,66.2902,67.3569,1222853.0],["2018-09-21",67.5843,67.9216,66.8314,67.1922,2058105.0],["2018-09-24",66.6039,66.7451,64.9333,65.6235,1607393.0],["2018-09-25",65.7726,66.2353,65.5608,66.149,1074315.0],["2018-09-26",67.4745,68.5569,65.8431,66.6039,3145170.0],["2018-09-27",66.6667,67.5059,66.6667,66.8314,1204365.0],["2018-09-28",66.7294,66.9882,65.7961,66.6902,1445085.0],["2018-10-01",67.0431,68.8157,66.6196,68.1569,2482425.0],["2018-10-02",68.0549,68.3059,67.4745,67.6549,1552823.0],["2018-10-03",67.6784,68.4706,67.2314,68.0235,1197735.0],["2018-10-04",67.8039,68.5255,67.4431,68.4314,1449293.0],["2018-10-05",68.651,70.9961,68.651,69.3647,3695205.0],["2018-10-08",69.4431,69.5529,67.6627,68.2118,3925087.0],["2018-10-09",68.4,69.2941,67.9373,68.8627,1357238.0],["2018-10-10",68.9333,69.0353,67.6863,67.7333,2289008.0],["2018-10-11",67.9529,67.9529,65.2784,65.5216,2244128.0],["2018-10-12",66.0471,66.4627,64.9255,65.8431,2035155.0],["2018-10-15",65.9529,67.1765,65.6,66.4706,1767915.0],["2018-10-16",66.5725,67.2941,66.3686,66.7216,3028125.0],["2018-10-17",66.6274,68.3922,66.3529,67.8196,1734765.0],["2018-10-18",67.6549,67.8824,64.7843,65.3255,3112658.0],["2018-10-19",65.3412,65.9529,64.5961,64.7137,1704930.0],["2018-10-22",64.7059,65.2078,64.0471,64.3451,1259318.0],["2018-10-23",64.0549,64.4392,62.949,64.102,1638375.0],["2018-10-24",64.251,64.7686,62.6824,62.7686,1400205.0],["2018-10-25",62.298,64.3216,62.2196,63.8039,2028270.0],["2018-10-26",62.9255,63.6392,62.0314,62.6902,2273198.0],["2018-10-29",63.4039,66.4157,62.7765,63.6941,1617465.0],["2018-10-30",63.898,65.4745,63.5765,65.3647,2259173.0],["2018-10-31",65.5294,65.6078,64.4157,65.098,2123513.0],["2018-11-01",65.1294,66.4549,64.5882,66.4,1367565.0],["2018-11-02",66.5882,67.4275,65.0667,65.498,2204093.0],["2018-11-05",65.5843,66.698,65.4275,66.4549,1961842.0],["2018-11-06",63.5294,67.3255,62.5098,65.498,3683985.0],["2018-11-07",66.0784,68.5333,66.0784,68.4941,2252288.0],["2018-11-08",68.4941,69.898,66.7922,68.2118,1703910.0],["2018-11-09",67.851,68.1725,66.0078,67.0039,1698300.0],["2018-11-12",66.8314,67.4588,66.4471,66.549,791520.0],["2018-11-13",66.6196,67.3726,66.4157,66.6039,1159358.0],["2018-11-14",67.4667,68.1804,66.2118,67.0118,1404285.0],["2018-11-15",66.7216,67.5294,65.4196,67.4824,1197225.0],["2018-11-16",67.0902,68.0392,66.9882,67.5059,1580108.0],["2018-11-19",67.7569,68.2274,66.8,67.6471,1473135.0],["2018-11-20",67.4353,67.9451,66.0941,66.3765,1426343.0],["2018-11-21",66.4941,67.1373,66.1725,66.3216,971805.0],["2018-11-23",65.7569,66.5961,65.5294,65.8353,570308.0],["2018-11-26",66.6196,67.0902,65.7882,66.2431,1882920.0],["2018-11-27",66.0706,68.549,65.8667,68.4471,2442518.0],["2018-11-28",68.3686,69.1765,67.1373,69.1765,1427745.0],["2018-11-29",69.0588,70.5804,68.9647,69.9137,1561875.0],["2018-11-30",70.0549,70.9647,69.3882,69.9608,2654678.0],["2018-12-03",70.7451,71.1373,69.1373,70.902,1652145.0],["2018-12-04",70.6118,71.6471,70.2902,70.5255,2432190.0],["2018-12-06",69.8824,70.2745,66.4627,68.6274,3457417.0],["2018-12-07",68.1569,68.698,66.3922,66.7922,1783470.0],["2018-12-10",66.8863,67.4196,65.8275,67.098,1576028.0],["2018-12-11",67.7176,68.0784,65.7647,66.4,2028525.0],["2018-12-12",67.2,68.0627,66.6745,66.7608,2351355.0],["2018-12-13",67.0118,67.498,65.3412,65.7176,1893375.0],["2018-12-14",65.3726,65.5922,63.1216,63.1529,2078760.0],["2018-12-17",62.7608,63.6314,62.2118,62.5412,2276640.0],["2018-12-18",63.1294,63.2863,61.8588,62.0627,2546558.0],["2018-12-19",62.2588,63.4196,61.2157,61.5059,2020747.0],["2018-12-20",61.4039,61.9451,60.1098,60.5176,1988235.0],["2018-12-21",60.4549,61.2706,59.1608,59.5765,3767497.0],["2018-12-24",59.4196,59.6941,57.749,58.3216,951277.0],["2018-12-26",58.5255,60.7686,58.1647,60.7373,1444958.0],["2018-12-27",60.0314,61.0431,58.9725,61.0275,1753380.0],["2018-12-28",61.1765,62.0078,60.6039,61.1137,1576028.0],["2018-12-31",61.3804,62.1255,60.8941,61.5843,1688737.0],["2019-01-02",60.5176,60.549,58.5098,59.9137,2574608.0],["2019-01-03",58.4314,59.1922,57.6863,57.8588,1912245.0],["2019-01-04",58.5882,59.5922,58.0627,58.4314,2518380.0],["2019-01-07",58.1647,59.0667,57.8196,58.1569,1649978.0],["2019-01-08",58.3843,59.2471,58.2196,59.1137,1875525.0],["2019-01-09",58.8784,60.4706,58.6353,59.9137,2820938.0],["2019-01-10",60.1569,62.3373,59.8824,62.3373,4417365.0],["2019-01-11",61.9608,62.7529,61.9059,62.5569,1938382.0],["2019-01-14",62.3843,63.2549,61.9765,62.698,1855507.0],["2019-01-15",62.7373,63.9451,62.5412,63.6392,2436398.0],["2019-01-16",63.5529,64.0627,62.5569,62.7294,2064225.0],["2019-01-17",62.0314,62.5412,60.8627,61.3961,2645753.0],["2019-01-18",61.8588,62.2824,61.1922,62.1961,1725967.0],["2019-01-22",61.7176,61.8824,60.2275,60.7686,2331083.0],["2019-01-23",60.549,61.1765,59.6627,60.3137,1840080.0],["2019-01-24",60.4784,60.9176,59.6863,60.0784,1494938.0],["2019-01-25",60.5725,61.1373,60.3686,60.5882,1241340.0],["2019-01-28",60.2431,60.5804,59.6235,60.0941,1259190.0],["2019-01-29",60.298,61.2706,59.7098,60.2039,1749682.0],["2019-01-30",60.6745,61.2941,60.2039,61.0275,1277168.0],["2019-01-31",60.8706,61.8667,60.8627,60.9412,2708100.0],["2019-02-01",61.0431,61.3333,60.1647,60.5804,1638630.0],["2019-02-04",60.2667,61.8667,60.2667,61.5216,2246040.0],["2019-02-05",61.6784,62.7137,61.6,62.4863,2777588.0],["2019-02-06",62.2667,63.8274,62.1176,63.3412,2035282.0],["2019-02-07",63.051,63.451,62.1098,62.502,2482425.0],["2019-02-08",61.82,62.45,57.78,59.15,5749600.0],["2019-02-11",60.05,60.79,59.42,60.39,3426500.0],["2019-02-12",60.75,61.61,60.39,61.01,3339200.0],["2019-02-13",61.0,62.45,60.48,62.09,3184900.0],["2019-02-14",61.96,62.53,61.14,62.37,1671300.0],["2019-02-15",63.19,63.19,62.12,62.39,2440000.0],["2019-02-19",62.46,63.77,61.96,63.11,2288300.0],["2019-02-20",59.01,60.22,57.76,60.17,4887800.0],["2019-02-21",60.03,61.86,59.51,59.98,3789200.0],["2019-02-22",60.11,61.37,59.87,59.94,2341900.0],["2019-02-25",60.37,60.7,59.81,59.83,1443000.0],["2019-02-26",59.82,59.95,58.46,58.49,1995200.0],["2019-02-27",58.44,58.59,57.9,58.4,2632100.0],["2019-02-28",58.45,59.4,58.14,59.3,3103100.0],["2019-03-01",59.73,61.09,59.55,60.07,1692700.0],["2019-03-04",60.1,60.13,58.98,59.76,1606400.0],["2019-03-05",59.87,60.01,58.83,58.87,1747100.0],["2019-03-06",58.75,58.88,57.52,57.7,1037800.0],["2019-03-07",57.65,57.99,56.58,57.4,3897200.0],["2019-03-08",57.16,58.65,56.9,58.57,2496600.0],["2019-03-11",58.79,60.01,58.79,59.93,1963400.0],["2019-03-12",60.12,60.49,59.6,59.71,983900.0],["2019-03-13",59.94,60.59,59.78,60.15,1118600.0],["2019-03-14",60.12,60.15,59.01,59.1,1710500.0],["2019-03-15",59.1,59.74,58.87,59.29,2136400.0],["2019-03-18",59.55,60.0,59.51,59.78,1379200.0],["2019-03-19",60.0,60.87,59.96,60.5,1051200.0],["2019-03-20",60.38,60.68,59.67,60.12,768200.0],["2019-03-21",59.85,61.43,59.66,61.22,916000.0],["2019-03-22",61.0,61.05,59.75,59.8,1159200.0],["2019-03-25",59.86,60.0,58.64,58.87,986700.0],["2019-03-26",59.1,59.62,58.31,59.34,1191900.0],["2019-03-27",59.2,59.76,58.6,58.79,1114700.0],["2019-03-28",58.81,59.54,58.69,58.89,922300.0],["2019-03-29",59.3,60.12,59.21,60.11,1939900.0],["2019-04-01",60.62,61.02,59.94,60.99,1295900.0],["2019-04-02",60.96,61.21,60.51,60.67,1151300.0],["2019-04-03",60.95,61.07,60.08,60.56,2687400.0],["2019-04-04",60.61,61.56,60.31,61.36,1764000.0],["2019-04-05",61.61,63.02,61.39,62.73,1882200.0],["2019-04-08",62.65,63.0,60.87,61.63,1550000.0],["2019-04-09",61.54,62.02,61.42,61.99,962000.0],["2019-04-10",62.01,62.16,61.51,61.84,1014100.0],["2019-04-11",61.93,62.01,60.56,60.93,1565000.0],["2019-04-12",61.37,62.11,60.51,61.78,1237000.0],["2019-04-15",61.97,62.34,61.37,61.89,874700.0],["2019-04-16",62.14,62.28,61.2,61.33,1429500.0],["2019-04-17",61.44,61.44,59.79,60.73,1921100.0],["2019-04-18",61.03,62.1,60.11,61.5,1792600.0],["2019-04-22",61.33,62.69,61.25,61.4,1114700.0],["2019-04-23",61.32,63.45,61.05,63.26,1415300.0],["2019-04-24",63.2,64.56,63.03,64.18,1018600.0],["2019-04-25",63.78,64.12,62.94,63.82,1149500.0],["2019-04-26",64.07,64.75,64.06,64.47,801300.0],["2019-04-29",64.34,64.76,63.29,63.49,1417700.0],["2019-04-30",63.69,64.11,63.0,64.06,1227700.0],["2019-05-01",64.06,64.2,62.18,62.44,1696000.0],["2019-05-02",62.51,62.88,61.45,62.77,2295900.0],["2019-05-03",63.0,63.65,62.59,63.23,1916500.0],["2019-05-06",62.6,63.55,61.11,63.28,2361300.0],["2019-05-07",65.81,69.9,64.98,66.71,4688300.0],["2019-05-08",67.04,68.87,65.55,68.71,3071700.0],["2019-05-09",67.93,69.67,67.35,69.26,2626000.0],["2019-05-10",68.92,69.27,68.04,68.9,2229300.0],["2019-05-13",67.81,68.0,66.61,66.97,1567200.0],["2019-05-14",67.35,67.84,66.95,67.31,886600.0],["2019-05-15",65.75,66.77,65.73,66.58,1473100.0],["2019-05-16",66.75,67.78,66.47,67.09,972300.0],["2019-05-17",66.75,68.11,66.66,67.92,1972700.0],["2019-05-20",67.44,68.61,67.01,68.49,1727200.0],["2019-05-21",68.82,69.36,68.75,68.89,1543000.0],["2019-05-22",68.86,69.27,68.53,68.66,1291300.0],["2019-05-23",68.35,68.72,67.41,67.67,1492700.0],["2019-05-24",67.59,67.81,66.99,67.02,1262400.0],["2019-05-28",67.24,67.43,66.09,66.15,2207600.0],["2019-05-29",66.34,66.34,65.12,65.37,1542700.0],["2019-05-30",65.69,65.72,64.79,65.13,987700.0],["2019-05-31",64.81,64.95,64.28,64.46,1329500.0],["2019-06-03",64.23,65.45,64.23,65.16,1169800.0],["2019-06-04",65.81,66.66,65.58,66.41,1181000.0],["2019-06-05",66.57,67.69,66.31,67.59,1115200.0],["2019-06-06",67.35,69.13,67.28,68.72,1493600.0],["2019-06-07",68.99,70.57,68.99,69.76,1698000.0],["2019-06-10",69.73,71.2,69.4,70.74,991300.0],["2019-06-11",71.25,71.56,69.99,71.12,1376000.0],["2019-06-12",71.05,71.96,70.54,71.63,1342500.0],["2019-06-13",71.68,71.79,71.08,71.39,669800.0],["2019-06-14",71.36,71.75,70.75,71.28,654500.0],["2019-06-17",71.29,71.51,70.75,71.42,642900.0],["2019-06-18",72.07,72.81,71.45,72.04,1057700.0],["2019-06-19",72.17,72.56,71.69,72.06,1231800.0],["2019-06-20",72.43,72.52,70.6,70.94,1446700.0],["2019-06-21",71.1,71.1,68.87,69.88,2531600.0],["2019-06-24",70.04,70.33,69.39,69.92,1143100.0],["2019-06-25",69.92,70.32,69.24,69.32,1481000.0],["2019-06-26",69.33,69.62,68.48,68.89,1282200.0],["2019-06-27",68.89,69.48,68.74,69.15,1311000.0],["2019-06-28",69.55,70.02,68.95,69.9,1774700.0],["2019-07-01",70.28,71.5,69.28,69.5,1591300.0],["2019-07-02",69.71,69.71,68.63,68.87,1000000.0],["2019-07-03",68.9,69.85,68.9,69.23,832000.0],["2019-07-05",68.82,69.28,68.07,69.16,971700.0],["2019-07-08",69.11,69.11,68.4,68.94,826900.0],["2019-07-09",68.97,69.18,68.61,68.9,1081800.0],["2019-07-10",69.0,69.55,68.8,69.23,925100.0],["2019-07-11",69.56,70.79,68.93,69.45,1560700.0],["2019-07-12",69.66,71.32,69.05,70.58,2144100.0],["2019-07-15",70.59,71.63,70.29,71.35,1526900.0],["2019-07-16",71.5,71.53,69.7,69.93,2760300.0],["2019-07-17",70.03,70.46,69.31,69.33,1137500.0],["2019-07-18",69.33,69.33,68.37,68.88,1109800.0],["2019-07-19",69.0,69.76,67.46,67.5,1353700.0],["2019-07-22",67.73,67.73,66.53,66.78,1119000.0],["2019-07-23",67.12,67.69,66.69,67.5,938700.0],["2019-07-24",67.31,67.8,67.03,67.63,819100.0],["2019-07-25",67.49,67.6,66.97,67.39,798500.0],["2019-07-26",67.76,67.87,67.12,67.8,867500.0],["2019-07-29",67.66,68.27,67.63,68.18,879200.0],["2019-07-30",67.66,68.91,67.49,68.88,806000.0],["2019-07-31",69.05,69.48,66.04,66.54,1669700.0],["2019-08-01",65.99,67.14,65.01,66.62,1303000.0],["2019-08-02",66.58,66.88,65.46,65.9,1262800.0],["2019-08-05",65.18,65.92,64.33,64.54,2026800.0],["2019-08-06",60.0,63.0,59.72,61.76,3141900.0],["2019-08-07",60.17,62.83,60.01,62.46,3178800.0],["2019-08-08",62.82,62.89,61.95,62.58,1262500.0],["2019-08-09",62.57,63.49,62.32,63.03,1419000.0],["2019-08-12",62.96,63.39,62.39,62.62,1168400.0],["2019-08-13",62.09,63.33,61.99,62.28,1736900.0],["2019-08-14",61.73,61.99,60.85,61.06,2071200.0],["2019-08-15",61.41,63.19,61.01,61.54,1794700.0],["2019-08-16",61.92,62.52,61.42,61.75,1030100.0],["2019-08-19",62.23,62.5,62.05,62.12,855900.0],["2019-08-20",62.11,62.16,61.05,61.26,1264800.0],["2019-08-21",61.46,61.6,61.15,61.32,960100.0],["2019-08-22",61.42,61.74,60.36,60.71,902800.0],["2019-08-23",60.59,61.3,59.25,59.46,1095000.0],["2019-08-26",59.75,60.72,59.72,60.71,849500.0],["2019-08-27",60.8,61.26,60.06,60.46,1277100.0],["2019-08-28",60.4,60.88,60.15,60.5,1209900.0],["2019-08-29",61.02,61.5,60.66,61.35,1003300.0],["2019-08-30",61.51,61.93,61.2,61.62,1104700.0],["2019-09-03",61.32,62.0,60.98,61.56,1139700.0],["2019-09-04",62.0,62.55,61.0,61.06,713100.0],["2019-09-05",61.45,62.04,61.25,61.83,928200.0],["2019-09-06",62.0,62.0,60.51,61.56,1463500.0],["2019-09-09",61.79,62.75,61.69,62.61,909600.0],["2019-09-10",62.42,64.24,62.37,63.9,1523200.0],["2019-09-11",63.9,65.85,63.51,65.84,1479300.0],["2019-09-12",66.02,66.57,65.0,65.03,1473400.0],["2019-09-13",65.21,65.61,64.09,64.32,1323400.0],["2019-09-16",63.81,65.24,63.69,65.12,1006200.0],["2019-09-17",65.24,65.75,62.72,62.76,1363200.0],["2019-09-18",62.77,63.25,62.51,62.87,938600.0],["2019-09-19",63.02,63.78,63.02,63.15,651800.0],["2019-09-20",62.75,63.41,62.4,62.85,1671300.0],["2019-09-23",62.65,62.97,61.86,62.33,669900.0],["2019-09-24",62.48,62.72,60.84,61.06,951600.0],["2019-09-25",60.93,62.29,60.86,62.23,659100.0],["2019-09-26",62.59,62.59,61.04,61.62,752900.0],["2019-09-27",61.97,62.81,61.61,62.58,810000.0],["2019-09-30",62.92,63.77,62.54,63.5,964300.0],["2019-10-01",63.32,63.96,62.73,63.05,871000.0],["2019-10-02",62.93,63.03,61.01,61.78,945500.0],["2019-10-03",61.78,62.33,60.94,61.85,790800.0],["2019-10-04",62.27,62.95,61.95,62.93,869300.0],["2019-10-07",62.72,63.16,62.45,62.88,584700.0],["2019-10-08",62.51,62.69,61.89,62.13,953800.0],["2019-10-09",62.52,62.53,61.43,62.11,778700.0],["2019-10-10",62.26,62.91,61.91,62.38,765300.0],["2019-10-11",63.17,63.73,62.84,62.94,926300.0],["2019-10-14",63.0,63.0,61.33,61.36,919800.0],["2019-10-15",61.57,62.07,61.12,61.84,905500.0],["2019-10-16",61.82,63.46,61.64,62.45,1627500.0],["2019-10-17",62.9,63.83,62.66,63.55,1177600.0],["2019-10-18",63.63,64.26,62.77,62.81,1255700.0],["2019-10-21",62.97,63.48,62.63,62.9,980200.0],["2019-10-22",63.2,63.2,62.26,62.49,956100.0],["2019-10-23",62.49,63.63,62.44,63.25,1064700.0],["2019-10-24",62.97,63.18,61.75,61.94,900100.0],["2019-10-25",61.79,62.68,61.73,62.25,754900.0],["2019-10-28",62.27,62.86,62.11,62.12,691000.0],["2019-10-29",62.08,63.21,62.02,63.12,847200.0],["2019-10-30",62.98,63.07,62.47,62.8,655700.0],["2019-10-31",62.86,63.23,62.07,62.59,864400.0],["2019-11-01",62.91,63.93,62.89,63.3,917000.0],["2019-11-04",63.43,66.02,63.43,65.73,2221600.0],["2019-11-05",64.98,68.43,64.16,67.73,3110200.0],["2019-11-06",66.96,68.75,66.7,68.6,1589900.0],["2019-11-07",69.0,70.34,68.49,68.74,1148900.0],["2019-11-08",68.79,68.91,68.09,68.91,905200.0],["2019-11-11",68.7,68.74,66.96,67.4,823100.0],["2019-11-12",67.37,68.32,67.22,67.88,801900.0],["2019-11-13",67.65,68.36,67.09,68.28,580500.0],["2019-11-14",68.34,68.46,67.67,68.18,552900.0],["2019-11-15",68.31,68.71,67.86,68.46,1031800.0],["2019-11-18",68.59,68.79,67.27,68.69,800100.0],["2019-11-19",68.89,69.76,68.75,69.5,849500.0],["2019-11-20",67.39,69.75,67.39,68.35,1665500.0],["2019-11-21",68.21,68.86,68.06,68.44,1297000.0],["2019-11-22",68.53,69.64,68.48,69.3,614300.0],["2019-11-25",69.52,70.47,69.02,70.36,625700.0],["2019-11-26",70.42,70.68,69.8,69.98,1085200.0],["2019-11-27",70.59,70.84,69.62,69.96,1015300.0],["2019-11-29",69.57,70.06,68.61,68.9,653600.0],["2019-12-02",69.09,69.81,68.71,69.08,1189300.0],["2019-12-03",68.79,68.99,67.93,68.84,1060400.0],["2019-12-04",68.76,69.74,68.16,69.15,1166500.0],["2019-12-05",69.15,69.95,68.85,69.17,917800.0],["2019-12-06",69.7,70.26,69.37,69.42,903700.0],["2019-12-09",69.54,69.65,68.67,68.68,853400.0],["2019-12-10",68.6,68.86,68.17,68.33,1075900.0],["2019-12-11",68.27,69.22,68.26,69.1,691400.0],["2019-12-12",69.25,69.67,68.62,68.82,714700.0],["2019-12-13",68.63,69.32,68.26,68.49,874900.0],["2019-12-16",68.69,69.07,67.95,68.69,1244100.0],["2019-12-17",68.57,68.88,68.09,68.15,902500.0],["2019-12-18",68.1,68.61,67.58,68.36,1195400.0],["2019-12-19",68.26,69.71,67.67,69.06,1816900.0],["2019-12-20",69.39,69.39,66.63,66.66,6929200.0],["2019-12-23",66.75,67.57,66.28,66.38,1167200.0],["2019-12-24",66.47,66.73,66.26,66.53,290700.0],["2019-12-26",66.83,66.83,65.83,66.27,564900.0],["2019-12-27",66.22,66.65,66.11,66.58,571300.0],["2019-12-30",66.7,67.01,66.01,66.44,764400.0],["2019-12-31",66.29,66.88,66.29,66.72,758300.0],["2020-01-02",67.19,67.94,66.75,67.12,987600.0],["2020-01-03",66.43,66.72,66.06,66.56,663400.0],["2020-01-06",66.19,67.36,65.96,67.29,696300.0],["2020-01-07",67.3,67.82,66.9,67.74,790700.0],["2020-01-08",67.83,68.25,67.47,67.93,730300.0],["2020-01-09",67.56,68.29,66.04,66.2,1551400.0],["2020-01-10",66.47,66.7,66.01,66.62,749000.0],["2020-01-13",66.48,66.92,65.63,66.22,672800.0],["2020-01-14",66.35,67.51,66.08,67.47,1114900.0],["2020-01-15",67.5,69.41,67.26,68.5,893500.0],["2020-01-16",68.83,69.43,68.56,69.38,786800.0],["2020-01-17",69.56,69.66,68.97,69.29,783600.0],["2020-01-21",69.36,70.63,69.06,69.61,1255100.0],["2020-01-22",69.6,70.81,69.45,70.74,692900.0],["2020-01-23",70.86,71.02,70.3,71.0,664600.0],["2020-01-24",71.12,71.5,70.28,71.2,1310600.0],["2020-01-27",68.24,71.06,67.17,70.79,1553900.0],["2020-01-28",70.93,71.08,70.24,70.41,916100.0],["2020-01-29",70.65,71.09,70.14,70.45,743300.0],["2020-01-30",70.02,71.58,68.55,71.47,1321200.0],["2020-01-31",71.44,71.44,68.61,68.94,1103900.0],["2020-02-03",69.44,70.7,69.03,69.62,696700.0],["2020-02-04",70.38,70.66,69.74,69.75,796300.0],["2020-02-05",70.55,71.75,70.34,71.11,1029600.0],["2020-02-06",71.61,71.89,70.78,70.97,726700.0],["2020-02-07",70.5,70.75,69.66,69.97,739900.0],["2020-02-10",69.7,70.2,69.52,70.18,604600.0],["2020-02-11",70.26,71.18,70.25,70.89,497600.0],["2020-02-12",70.98,72.07,70.81,71.86,830400.0],["2020-02-13",71.62,71.96,70.87,71.51,870700.0],["2020-02-14",71.58,72.14,70.68,72.13,645900.0],["2020-02-18",72.18,73.25,71.83,72.99,1893300.0],["2020-02-19",72.87,73.99,72.87,73.71,1646500.0],["2020-02-20",73.0,73.5,66.71,68.92,3952500.0],["2020-02-21",68.65,69.55,67.46,67.54,1781200.0],["2020-02-24",66.23,67.88,64.85,64.93,1427800.0],["2020-02-25",65.55,66.12,62.72,63.13,1939200.0],["2020-02-26",63.7,65.01,63.15,63.18,1622100.0],["2020-02-27",62.39,64.1,61.1,62.52,2300700.0],["2020-02-28",61.26,62.23,59.89,60.94,2319800.0],["2020-03-02",60.99,62.92,60.31,62.92,2426100.0],["2020-03-03",62.76,63.5,59.89,60.56,1493200.0],["2020-03-04",61.32,62.35,60.4,61.63,1698100.0],["2020-03-05",60.07,60.5,58.04,59.25,2054300.0],["2020-03-06",57.56,58.72,56.7,57.69,1916200.0],["2020-03-09",55.06,56.01,53.69,54.51,2464900.0],["2020-03-10",56.21,57.97,55.23,57.87,3372400.0],["2020-03-11",56.24,58.23,56.05,57.68,2510300.0],["2020-03-12",54.47,56.94,53.76,55.06,3919500.0],["2020-03-13",57.02,59.31,51.99,56.71,2644900.0],["2020-03-16",57.28,57.65,51.26,51.65,2452100.0],["2020-03-17",52.75,55.27,50.37,54.61,3543300.0],["2020-03-18",52.14,52.82,42.27,50.74,2988800.0],["2020-03-19",50.13,53.52,48.1,49.81,2977300.0],["2020-03-20",49.7,50.74,44.79,45.01,2275000.0],["2020-03-23",44.94,45.54,41.85,43.18,2324600.0],["2020-03-24",45.38,49.03,44.84,46.98,2217700.0],["2020-03-25",46.9,52.82,46.53,50.03,3307400.0],["2020-03-26",51.81,60.82,49.65,53.56,10254100.0],["2020-03-27",52.44,52.98,49.86,50.0,2755300.0],["2020-03-30",52.59,52.77,50.3,52.09,3126600.0],["2020-03-31",52.42,52.6,50.38,50.52,2653800.0],["2020-04-01",50.67,51.46,48.03,48.57,1919700.0],["2020-04-02",48.9,50.2,47.25,48.44,2429700.0],["2020-04-03",48.12,48.78,45.95,46.35,1984700.0],["2020-04-06",47.63,47.88,46.22,47.14,2613600.0],["2020-04-07",48.72,50.66,46.98,49.3,3316600.0],["2020-04-08",49.3,52.57,49.3,52.37,2516600.0],["2020-04-09",52.86,54.51,51.44,52.25,1665900.0],["2020-04-13",51.99,52.44,50.63,51.7,1245000.0],["2020-04-14",52.47,53.74,52.11,53.55,1259900.0],["2020-04-15",52.47,52.81,50.95,52.16,1212400.0],["2020-04-16",52.44,52.92,51.62,52.58,1354000.0],["2020-04-17",53.97,54.25,53.0,53.64,1310800.0],["2020-04-20",52.33,54.24,52.15,53.15,1061600.0],["2020-04-21",52.11,53.03,51.44,52.03,935700.0],["2020-04-22",52.44,52.94,51.06,51.71,1149900.0],["2020-04-23",52.27,52.88,51.42,51.63,1321900.0],["2020-04-24",51.91,52.57,50.55,52.39,1313000.0],["2020-04-27",52.53,54.93,52.48,54.86,1307500.0],["2020-04-28",55.77,56.45,54.39,55.27,1303800.0],["2020-04-29",56.05,57.38,55.44,56.95,2179600.0],["2020-04-30",56.22,56.22,54.43,54.56,1291000.0],["2020-05-01",53.6,53.98,51.28,52.15,1322100.0],["2020-05-04",52.0,52.81,51.34,52.49,2026400.0],["2020-05-05",55.34,56.95,51.75,53.7,3783100.0],["2020-05-06",53.25,54.15,51.99,52.69,2436700.0],["2020-05-07",53.17,54.28,53.17,53.89,1792100.0],["2020-05-08",54.23,55.0,53.74,54.03,1113800.0],["2020-05-11",54.0,55.65,53.51,55.47,1752100.0],["2020-05-12",55.27,55.51,53.05,53.06,1512400.0],["2020-05-13",52.75,52.92,50.1,51.13,1776700.0],["2020-05-14",50.1,52.19,49.83,52.0,1821200.0],["2020-05-15",52.03,52.72,51.47,51.76,3926500.0],["2020-05-18",53.05,56.83,52.96,56.41,1926400.0],["2020-05-19",56.37,58.18,56.01,57.05,1856500.0],["2020-05-20",57.12,58.77,56.86,57.78,1136800.0],["2020-05-21",57.27,58.12,56.73,57.18,1060100.0],["2020-05-22",57.45,57.51,56.19,56.71,1258800.0],["2020-05-26",58.68,60.2,58.28,59.57,1562500.0],["2020-05-27",60.72,62.36,60.23,62.24,2051500.0],["2020-05-28",62.69,63.05,61.08,61.45,1110200.0],["2020-05-29",61.38,61.59,59.93,60.72,2645600.0],["2020-06-01",60.71,61.5,60.0,61.13,770700.0],["2020-06-02",61.47,63.62,61.19,63.22,2499800.0],["2020-06-03",63.54,64.2,62.87,63.24,1098000.0],["2020-06-04",62.81,63.66,62.05,63.28,1314000.0],["2020-06-05",64.48,66.15,64.46,65.83,1819200.0],["2020-06-08",65.68,67.88,65.17,66.96,1756400.0],["2020-06-09",65.69,65.69,61.08,61.16,2431800.0],["2020-06-10",61.22,61.72,58.67,58.82,1759500.0],["2020-06-11",57.53,57.53,55.4,55.82,2525500.0],["2020-06-12",57.31,57.56,55.79,56.63,1839900.0],["2020-06-15",55.14,58.77,54.88,58.18,1342800.0],["2020-06-16",60.44,60.98,59.08,59.79,1477400.0],["2020-06-17",59.94,60.54,59.52,59.77,1108700.0],["2020-06-18",59.16,59.97,58.71,59.37,1403800.0],["2020-06-19",60.24,61.33,59.34,60.42,2763200.0],["2020-06-22",60.03,60.67,59.0,59.5,1297600.0],["2020-06-23",60.4,60.44,59.03,59.35,1549500.0],["2020-06-24",58.91,59.07,56.03,56.18,2143400.0],["2020-06-25",56.03,56.57,54.89,56.4,1320300.0],["2020-06-26",56.29,57.01,55.66,56.67,1786000.0],["2020-06-29",57.41,58.08,56.35,58.06,970200.0],["2020-06-30",57.7,58.86,57.35,58.39,1499200.0],["2020-07-01",58.61,59.66,58.31,58.86,1296300.0],["2020-07-02",59.83,60.43,58.97,59.07,1144400.0],["2020-07-06",59.83,60.21,58.61,59.52,1226900.0],["2020-07-07",58.9,59.17,58.0,58.51,882200.0],["2020-07-08",58.38,58.52,55.88,57.19,1639500.0],["2020-07-09",56.89,57.21,54.25,56.08,1021800.0],["2020-07-10",56.14,57.28,55.51,57.16,1052200.0],["2020-07-13",57.6,58.74,57.17,57.85,987100.0],["2020-07-14",57.99,59.77,57.22,59.69,1169600.0],["2020-07-15",60.58,63.86,60.43,63.68,1503100.0],["2020-07-16",63.7,65.12,62.91,64.76,1538200.0],["2020-07-17",65.12,67.61,64.12,66.97,2539500.0],["2020-07-20",66.51,67.82,65.08,66.44,1469700.0],["2020-07-21",66.95,69.26,66.58,67.66,2350200.0],["2020-07-22",67.59,67.97,67.02,67.75,1277500.0],["2020-07-23",67.71,68.74,67.33,68.38,985400.0],["2020-07-24",68.01,68.33,66.41,67.03,927000.0],["2020-07-27",66.87,67.25,65.65,67.03,1012000.0],["2020-07-28",66.95,67.24,65.8,65.9,1270900.0],["2020-07-29",66.45,69.98,66.38,68.71,2687000.0],["2020-07-30",67.7,68.66,66.58,68.65,1242500.0],["2020-07-31",68.28,69.07,67.63,68.73,1738100.0],["2020-08-03",68.99,72.37,68.66,70.9,2185200.0],["2020-08-04",68.25,71.6,64.91,69.13,4119300.0],["2020-08-05",69.41,69.52,66.12,67.13,2585300.0],["2020-08-06",67.36,67.51,66.11,66.98,1736600.0],["2020-08-07",66.71,67.84,66.61,67.8,1332900.0],["2020-08-10",68.12,68.49,67.45,67.99,1502200.0],["2020-08-11",68.26,69.17,66.75,67.2,1474800.0],["2020-08-12",67.41,67.55,65.7,66.67,1134300.0],["2020-08-13",66.41,67.11,65.77,66.96,1149600.0],["2020-08-14",66.64,68.07,66.08,67.23,1031700.0],["2020-08-17",67.25,67.54,66.51,66.78,645300.0],["2020-08-18",66.77,66.97,66.01,66.28,610800.0],["2020-08-19",66.21,66.41,65.06,65.14,931600.0],["2020-08-20",65.04,65.48,64.54,65.14,706000.0],["2020-08-21",65.0,66.24,64.64,66.15,3188700.0],["2020-08-24",66.54,67.08,65.27,65.66,1212500.0],["2020-08-25",65.75,65.84,65.07,65.49,733400.0],["2020-08-26",65.52,65.79,65.01,65.67,607200.0],["2020-08-27",65.97,67.04,65.57,66.45,914400.0],["2020-08-28",66.45,66.86,65.53,66.44,569900.0],["2020-08-31",66.62,66.88,66.09,66.44,941600.0],["2020-09-01",66.38,66.38,64.54,65.16,799300.0],["2020-09-02",65.09,67.13,64.62,66.89,748600.0],["2020-09-03",67.08,67.28,65.1,65.98,848900.0],["2020-09-04",66.37,66.5,65.29,65.64,845200.0],["2020-09-08",65.07,65.36,63.5,63.74,1217100.0],["2020-09-09",64.01,65.12,63.22,64.77,1203600.0],["2020-09-10",65.4,65.81,63.53,63.75,987200.0],["2020-09-11",63.87,64.58,63.06,64.37,973100.0],["2020-09-14",64.77,65.25,63.35,63.73,1069400.0],["2020-09-15",63.99,65.08,63.64,63.75,933100.0],["2020-09-16",64.33,65.69,63.97,64.15,1128600.0],["2020-09-17",63.5,63.5,62.29,62.85,1219900.0],["2020-09-18",62.68,62.97,60.7,60.97,1613800.0],["2020-09-21",60.08,60.31,58.99,59.8,1232900.0],["2020-09-22",59.86,59.94,58.33,59.03,1226400.0],["2020-09-23",59.0,59.3,56.91,57.18,950200.0],["2020-09-24",57.25,58.42,56.31,58.28,1140600.0],["2020-09-25",57.6,58.89,57.34,58.79,1194000.0],["2020-09-28",59.84,60.41,59.39,59.65,708500.0],["2020-09-29",59.64,59.64,58.41,58.57,752200.0],["2020-09-30",58.6,59.55,58.04,58.78,1150200.0],["2020-10-01",59.13,59.67,57.52,57.92,817600.0],["2020-10-02",56.97,58.15,56.75,57.97,1245700.0],["2020-10-05",58.67,60.64,58.22,60.51,882000.0],["2020-10-06",60.51,60.61,58.56,58.84,851800.0],["2020-10-07",59.17,60.23,58.89,59.46,1083900.0],["2020-10-08",60.13,61.32,59.56,61.09,782500.0],["2020-10-09",61.63,61.82,60.28,60.46,473300.0],["2020-10-12",60.55,60.56,59.72,59.89,541700.0],["2020-10-13",59.32,60.1,59.1,59.66,616700.0],["2020-10-14",59.61,61.14,59.61,60.87,738100.0],["2020-10-15",60.12,61.48,59.85,61.36,520100.0],["2020-10-16",61.47,62.74,61.14,62.34,772800.0],["2020-10-19",62.3,63.14,61.68,61.87,739800.0],["2020-10-20",62.55,63.28,62.1,62.51,939900.0],["2020-10-21",62.27,64.48,62.13,63.62,928500.0],["2020-10-22",64.25,66.75,63.85,66.63,1324300.0],["2020-10-23",66.85,68.19,66.47,67.79,946200.0],["2020-10-26",67.07,67.71,66.14,66.87,1180600.0],["2020-10-27",67.58,67.58,65.58,65.61,1675200.0],["2020-10-28",65.03,65.54,61.97,61.98,971200.0],["2020-10-29",61.59,63.8,60.71,62.9,1404100.0],["2020-10-30",63.01,64.73,62.51,63.58,1626700.0],["2020-11-02",63.66,65.78,60.15,62.22,2342000.0],["2020-11-03",63.84,63.84,60.22,60.41,1452700.0],["2020-11-04",60.81,61.55,59.44,59.94,1442500.0],["2020-11-05",60.28,62.29,60.04,61.57,1060500.0],["2020-11-06",61.61,62.22,61.07,61.67,1035600.0],["2020-11-09",64.3,69.89,64.3,68.0,2412100.0],["2020-11-10",68.14,69.0,66.46,68.08,1518700.0],["2020-11-11",67.67,68.35,62.73,63.58,1684400.0],["2020-11-12",63.29,64.55,62.72,63.36,685300.0],["2020-11-13",63.95,66.87,63.89,65.65,979800.0],["2020-11-16",67.15,67.41,63.29,64.45,991100.0],["2020-11-17",63.32,64.87,62.62,64.61,731600.0],["2020-11-18",64.37,65.63,64.23,64.24,827200.0],["2020-11-19",63.8,64.03,62.74,63.5,935500.0],["2020-11-20",63.35,64.35,63.12,63.58,665900.0],["2020-11-23",63.74,64.53,63.25,63.71,874900.0],["2020-11-24",64.45,65.39,63.72,64.57,510500.0],["2020-11-25",64.23,64.66,63.41,64.13,568900.0],["2020-11-27",64.54,64.7,63.43,63.68,292200.0],["2020-11-30",63.99,64.92,63.11,64.31,1323900.0],["2020-12-01",65.19,65.7,64.5,64.91,1065500.0],["2020-12-02",65.22,66.59,64.94,66.49,935500.0],["2020-12-03",66.72,67.07,65.88,66.47,974500.0],["2020-12-04",67.07,68.44,66.56,68.42,822700.0],["2020-12-07",68.39,69.47,68.16,68.73,858100.0],["2020-12-08",68.38,70.57,68.24,70.45,899600.0],["2020-12-09",70.8,71.49,70.4,71.15,803400.0],["2020-12-10",70.79,71.55,70.44,71.31,499200.0],["2020-12-11",70.9,71.45,69.66,69.95,862400.0],["2020-12-14",70.81,71.29,67.99,68.07,1092400.0],["2020-12-15",68.47,69.46,67.81,68.94,718700.0],["2020-12-16",69.23,69.54,68.73,69.15,678300.0],["2020-12-17",69.42,69.63,68.34,68.89,920300.0],["2020-12-18",69.34,69.34,67.38,67.78,1962700.0],["2020-12-21",66.73,66.74,65.11,66.46,897500.0],["2020-12-22",66.59,67.51,66.01,66.1,528300.0],["2020-12-23",66.65,66.95,66.08,66.44,518400.0],["2020-12-24",66.31,66.4,65.25,65.83,155900.0],["2020-12-28",66.57,66.9,65.64,66.22,420700.0],["2020-12-29",66.88,66.99,65.39,65.72,336500.0],["2020-12-30",65.69,66.24,65.11,65.84,490100.0],["2020-12-31",65.63,66.94,65.43,66.86,401100.0],["2021-01-04",68.21,68.6,66.22,66.49,903100.0],["2021-01-05",66.08,68.24,66.08,67.78,971300.0],["2021-01-06",68.24,69.95,67.77,69.56,1384600.0],["2021-01-07",69.28,70.74,68.94,70.01,775800.0],["2021-01-08",70.74,72.27,70.51,72.1,967700.0],["2021-01-11",71.81,72.76,71.53,72.38,643100.0],["2021-01-12",72.05,74.83,71.91,73.79,732400.0],["2021-01-13",73.72,74.89,73.05,73.88,619500.0],["2021-01-14",73.7,74.0,72.7,73.03,623300.0],["2021-01-15",72.52,72.96,71.02,71.46,725600.0],["2021-01-19",72.14,72.14,69.61,70.43,605400.0],["2021-01-20",70.41,70.56,69.12,70.18,731900.0],["2021-01-21",70.19,70.36,68.17,68.44,534100.0],["2021-01-22",68.27,69.41,68.1,69.13,584600.0],["2021-01-25",68.63,69.57,68.27,69.31,655300.0],["2021-01-26",69.84,70.0,68.8,69.11,491100.0],["2021-01-27",68.2,68.98,67.03,68.17,1414800.0],["2021-01-28",68.43,69.19,67.0,67.75,576600.0],["2021-01-29",67.41,67.75,64.7,65.85,680100.0],["2021-02-01",66.32,67.81,65.52,67.46,748400.0],["2021-02-02",68.0,69.24,67.42,67.43,719200.0],["2021-02-03",67.12,68.51,66.81,67.79,753200.0],["2021-02-04",67.7,69.96,67.61,69.83,628500.0],["2021-02-05",70.22,70.51,69.61,70.13,586600.0],["2021-02-08",70.45,71.77,70.0,70.78,473500.0],["2021-02-09",71.16,71.77,69.96,70.61,572100.0],["2021-02-10",71.33,71.59,70.11,70.74,959100.0],["2021-02-11",71.09,71.63,69.58,69.62,550400.0],["2021-02-12",70.16,70.16,69.29,69.46,666600.0],["2021-02-16",70.0,70.69,69.14,70.58,1245000.0],["2021-02-17",65.29,67.43,63.5,64.87,3462800.0],["2021-02-18",64.17,64.91,63.29,64.58,2761800.0],["2021-02-19",64.86,65.78,63.53,63.75,1303800.0],["2021-02-22",64.0,66.39,63.52,65.97,2539800.0],["2021-02-23",66.32,66.56,64.51,65.62,1086900.0],["2021-02-24",65.18,66.66,64.9,65.01,1174600.0],["2021-02-25",64.63,64.63,61.68,61.89,2937700.0],["2021-02-26",62.01,62.92,61.36,61.85,2094700.0],["2021-03-01",62.5,64.98,62.29,64.55,1114300.0],["2021-03-02",64.63,64.86,62.7,62.92,1409100.0],["2021-03-03",62.97,63.28,61.69,62.71,868900.0],["2021-03-04",62.44,63.14,60.96,61.5,908100.0],["2021-03-05",62.36,63.0,60.7,62.57,1050600.0],["2021-03-08",63.2,66.06,62.63,64.79,1018800.0],["2021-03-09",64.89,66.94,64.76,65.18,1165200.0],["2021-03-10",65.6,67.52,65.46,65.91,1107300.0],["2021-03-11",65.76,66.81,65.55,65.88,1041100.0],["2021-03-12",65.92,67.56,65.92,67.19,1050600.0],["2021-03-15",66.85,68.88,66.37,68.22,1089000.0],["2021-03-16",68.38,68.77,66.56,67.03,880400.0],["2021-03-17",66.27,68.2,66.27,67.78,989400.0],["2021-03-18",67.83,69.44,67.45,67.69,1419100.0],["2021-03-19",67.58,67.86,66.43,66.81,1524900.0],["2021-03-22",66.69,66.9,65.73,66.3,823900.0],["2021-03-23",66.58,66.76,64.98,65.07,937800.0],["2021-03-24",65.25,66.76,65.25,65.66,1084700.0],["2021-03-25",65.61,66.94,65.01,66.81,817400.0],["2021-03-26",67.96,67.99,66.39,67.98,1935700.0],["2021-03-29",67.8,70.2,66.91,69.74,1550500.0],["2021-03-30",69.16,69.56,68.04,68.97,897500.0],["2021-03-31",68.67,69.81,68.09,69.24,961900.0],["2021-04-01",69.13,69.4,67.35,68.67,972500.0],["2021-04-05",69.43,69.6,68.81,68.98,497300.0],["2021-04-06",68.33,69.59,68.23,69.0,651600.0],["2021-04-07",69.16,69.16,68.29,68.66,880700.0],["2021-04-08",68.52,69.0,67.97,68.67,949700.0],["2021-04-09",69.0,69.46,68.77,69.39,703800.0],["2021-04-12",69.2,70.35,69.2,70.0,723000.0],["2021-04-13",70.0,70.06,69.12,69.6,765300.0],["2021-04-14",69.5,70.35,69.14,70.0,772800.0],["2021-04-15",70.04,71.02,69.86,70.9,640400.0],["2021-04-16",71.26,71.42,70.71,71.17,732400.0],["2021-04-19",71.12,71.12,70.01,70.64,778200.0],["2021-04-20",70.52,71.0,70.38,70.52,681900.0],["2021-04-21",70.86,72.39,70.3,72.3,725000.0],["2021-04-22",72.38,73.24,71.91,72.73,1029700.0],["2021-04-23",72.77,74.51,72.39,74.22,1194100.0],["2021-04-26",74.48,74.81,73.26,73.38,652300.0],["2021-04-27",72.82,73.67,71.79,73.14,721100.0],["2021-04-28",71.84,73.27,71.84,72.72,760400.0],["2021-04-29",73.27,73.97,72.79,73.07,934600.0],["2021-04-30",73.6,73.86,72.27,72.5,1516300.0],["2021-05-03",73.43,74.48,73.16,74.01,2181800.0],["2021-05-04",72.61,80.09,72.6,79.87,2272700.0],["2021-05-05",79.56,79.9,77.37,78.91,1776200.0],["2021-05-06",78.27,79.98,78.02,79.92,1214200.0],["2021-05-07",82.71,82.71,80.58,80.61,1037000.0],["2021-05-10",80.53,83.45,80.25,82.97,1044400.0],["2021-05-11",81.74,83.1,79.99,80.39,1043200.0],["2021-05-12",80.06,80.79,78.52,78.63,782200.0],["2021-05-13",78.4,80.37,78.29,80.08,704200.0],["2021-05-14",80.73,81.19,79.91,80.66,698200.0],["2021-05-17",80.64,81.01,79.95,80.5,518400.0],["2021-05-18",79.99,80.4,79.02,79.35,810800.0],["2021-05-19",79.17,79.26,78.23,78.76,814300.0],["2021-05-20",78.54,79.69,78.06,79.41,1000800.0],["2021-05-21",79.16,80.49,78.17,78.31,1083500.0],["2021-05-24",78.45,78.45,77.32,77.59,762700.0],["2021-05-25",77.41,77.74,76.17,76.26,785200.0],["2021-05-26",76.32,77.12,75.97,76.85,1218500.0],["2021-05-27",77.03,77.07,76.11,76.39,1935000.0],["2021-05-28",77.06,77.4,75.96,76.04,930700.0],["2021-06-01",75.81,76.46,75.28,76.07,1006400.0],["2021-06-02",76.2,76.59,75.33,75.42,642800.0],["2021-06-03",75.07,78.12,74.85,77.96,995500.0],["2021-06-04",77.73,78.33,77.34,77.9,924100.0],["2021-06-07",78.24,78.57,77.26,77.3,647400.0],["2021-06-08",77.17,77.89,76.58,77.7,483700.0],["2021-06-09",77.81,78.16,77.21,77.6,437000.0],["2021-06-10",78.56,78.9,77.92,78.58,517600.0],["2021-06-11",78.71,78.99,78.51,78.9,441900.0],["2021-06-14",78.74,78.95,77.06,77.43,567300.0],["2021-06-15",77.6,78.57,77.2,78.4,496800.0],["2021-06-16",78.15,78.21,76.99,77.42,685500.0],["2021-06-17",77.81,78.07,75.47,76.69,1082000.0],["2021-06-18",76.26,76.41,74.77,75.02,1500800.0],["2021-06-21",75.42,76.66,75.35,76.39,570400.0],["2021-06-22",76.46,76.62,75.84,76.42,503600.0],["2021-06-23",75.63,75.7,74.29,74.47,1581300.0],["2021-06-24",74.8,75.3,74.26,75.14,1008400.0],["2021-06-25",75.2,75.68,74.89,75.01,1608200.0],["2021-06-28",74.98,75.06,73.74,74.33,522000.0],["2021-06-29",74.72,74.96,73.92,74.0,576100.0],["2021-06-30",74.22,74.39,73.84,74.19,588900.0],["2021-07-01",74.62,75.98,74.38,75.51,976500.0],["2021-07-02",75.4,76.16,74.95,75.97,730000.0],["2021-07-06",75.68,76.23,74.38,76.04,1134600.0],["2021-07-07",75.96,77.0,75.59,76.67,729800.0],["2021-07-08",76.4,76.4,75.07,75.78,685600.0],["2021-07-09",76.26,77.03,76.24,76.81,584700.0],["2021-07-12",76.54,77.13,76.07,77.02,434600.0],["2021-07-13",76.86,77.09,76.2,76.39,848700.0],["2021-07-14",76.3,77.17,76.06,76.78,552600.0],["2021-07-15",76.2,77.0,75.26,75.34,1056500.0],["2021-07-16",75.33,75.76,75.03,75.12,569600.0],["2021-07-19",74.53,74.6,73.09,73.8,800100.0],["2021-07-20",74.23,76.11,74.23,75.77,1448800.0],["2021-07-21",76.35,77.78,76.35,77.14,780800.0],["2021-07-22",76.91,77.01,75.92,76.44,512000.0],["2021-07-23",76.82,77.57,76.6,77.36,363300.0],["2021-07-26",77.25,77.97,76.88,77.37,457700.0],["2021-07-27",77.07,78.83,77.02,78.67,656900.0],["2021-07-28",78.48,79.64,78.24,79.44,799400.0],["2021-07-29",79.78,80.32,79.44,80.22,435700.0],["2021-07-30",80.17,80.62,79.86,80.15,631900.0],["2021-08-02",80.64,81.58,79.95,81.23,1077500.0],["2021-08-03",79.9,81.49,77.61,80.37,2012600.0],["2021-08-04",80.28,80.5,77.1,77.3,1160200.0],["2021-08-05",77.61,77.85,75.65,76.73,1038500.0],["2021-08-06",76.9,77.68,76.06,77.03,519500.0],["2021-08-09",76.26,76.99,75.95,76.21,768700.0],["2021-08-10",76.19,76.19,75.3,75.53,1141700.0],["2021-08-11",76.03,76.51,75.55,75.9,738800.0],["2021-08-12",75.9,76.23,75.27,75.6,699500.0],["2021-08-13",75.6,75.78,74.69,75.68,425500.0],["2021-08-16",75.73,76.94,75.45,76.72,512100.0],["2021-08-17",76.56,77.47,76.0,77.46,519400.0],["2021-08-18",77.41,77.49,75.71,75.78,413200.0],["2021-08-19",75.2,76.33,75.2,75.76,669900.0],["2021-08-20",75.56,76.08,75.13,75.63,454600.0],["2021-08-23",76.12,76.15,75.3,75.74,437200.0],["2021-08-24",75.95,76.18,75.54,75.59,409700.0],["2021-08-25",75.62,75.79,75.14,75.5,395700.0],["2021-08-26",75.32,75.32,74.07,74.13,549500.0],["2021-08-27",74.21,75.72,74.21,75.23,360800.0],["2021-08-30",75.12,76.46,75.12,75.18,370900.0],["2021-08-31",75.01,75.95,74.9,75.59,860700.0],["2021-09-01",75.77,76.78,75.0,76.66,689600.0],["2021-09-02",77.0,79.81,76.93,79.33,1074400.0],["2021-09-03",79.22,79.32,78.28,78.38,585500.0],["2021-09-07",78.13,78.6,76.91,78.58,950400.0],["2021-09-08",78.99,79.6,78.47,78.56,640200.0],["2021-09-09",78.39,79.79,77.19,77.77,375300.0],["2021-09-10",77.84,78.2,76.68,76.76,567600.0],["2021-09-13",77.21,77.76,76.31,77.71,724600.0],["2021-09-14",78.0,78.96,77.61,78.44,645200.0],["2021-09-15",78.48,78.88,77.47,78.54,596100.0],["2021-09-16",78.84,78.94,77.84,78.37,552400.0],["2021-09-17",77.81,78.81,77.26,77.47,1204100.0],["2021-09-20",77.17,77.17,75.07,75.97,483800.0],["2021-09-21",76.21,76.55,75.53,75.53,474000.0],["2021-09-22",76.13,77.22,75.7,76.86,785100.0],["2021-09-23",77.01,78.6,76.9,77.6,586500.0],["2021-09-24",77.29,78.29,77.27,78.1,472400.0],["2021-09-27",78.13,79.27,77.94,78.7,531400.0],["2021-09-28",78.42,79.33,77.54,78.13,874500.0],["2021-09-29",78.29,79.08,77.99,78.28,505100.0],["2021-09-30",78.47,78.73,75.83,76.16,936400.0],["2021-10-01",76.87,78.83,76.78,78.53,851000.0],["2021-10-04",78.69,79.64,77.37,78.1,557900.0],["2021-10-05",78.25,79.91,77.86,78.61,880700.0],["2021-10-06",78.06,78.26,76.45,78.17,704700.0],["2021-10-07",78.69,80.63,78.45,79.71,588900.0],["2021-10-08",79.88,80.37,79.49,79.83,417100.0],["2021-10-11",80.14,80.5,79.29,79.32,610200.0],["2021-10-12",79.36,79.93,78.25,78.5,730800.0],["2021-10-13",78.26,78.78,76.59,77.72,593500.0],["2021-10-14",78.61,79.02,77.84,78.59,517900.0],["2021-10-15",79.07,79.46,77.36,77.44,610000.0],["2021-10-18",76.79,77.1,75.66,76.53,633300.0],["2021-10-19",76.8,77.22,76.54,76.96,588700.0],["2021-10-20",77.34,78.48,77.1,78.47,582300.0],["2021-10-21",78.73,79.4,78.15,79.01,365500.0],["2021-10-22",78.98,79.92,78.22,79.89,346500.0],["2021-10-25",78.73,78.85,76.09,76.21,1404500.0],["2021-10-26",76.37,76.73,75.03,75.32,872800.0],["2021-10-27",75.37,76.09,73.51,74.19,783600.0],["2021-10-28",74.56,76.72,74.39,75.52,783500.0],["2021-10-29",75.52,76.69,75.52,76.35,757700.0],["2021-11-01",76.38,77.58,76.19,76.65,1142800.0],["2021-11-02",78.72,81.19,76.7,78.24,1621900.0],["2021-11-03",78.14,79.17,77.86,78.97,722000.0],["2021-11-04",79.02,79.35,78.08,78.68,782600.0],["2021-11-05",79.11,80.53,78.68,80.1,787900.0],["2021-11-08",80.25,80.9,78.48,78.64,620000.0],["2021-11-09",78.25,78.59,77.72,78.15,698100.0],["2021-11-10",78.0,78.77,77.99,78.18,419800.0],["2021-11-11",76.94,78.54,76.94,78.45,681700.0],["2021-11-12",78.56,79.62,78.07,79.25,489800.0],["2021-11-15",79.59,79.7,78.24,78.46,378100.0],["2021-11-16",78.51,78.84,77.77,77.94,447500.0],["2021-11-17",77.69,78.18,76.95,77.51,357300.0],["2021-11-18",77.42,77.42,76.32,76.97,434200.0],["2021-11-19",77.1,77.8,75.82,76.14,552400.0],["2021-11-22",76.16,76.71,75.36,76.21,483900.0],["2021-11-23",76.07,77.27,75.83,76.9,563100.0],["2021-11-24",76.99,77.41,75.6,75.9,579800.0],["2021-11-26",74.17,75.58,73.49,73.64,687400.0],["2021-11-29",74.0,74.36,73.16,73.77,635500.0],["2021-11-30",73.02,73.15,70.51,71.06,1388600.0],["2021-12-01",71.52,72.27,70.3,70.34,1045200.0],["2021-12-02",70.49,72.04,70.25,71.51,886200.0],["2021-12-03",71.85,72.11,70.62,71.16,816100.0],["2021-12-06",71.88,73.12,71.36,72.89,1876200.0],["2021-12-07",73.22,74.97,73.0,74.58,1458600.0],["2021-12-08",74.84,75.62,72.28,75.03,986200.0],["2021-12-09",74.97,76.6,74.79,75.76,1079200.0],["2021-12-10",76.0,76.36,74.76,75.68,792000.0],["2021-12-13",75.65,76.29,74.16,75.16,757600.0],["2021-12-14",74.96,76.23,74.43,74.55,900300.0],["2021-12-15",74.61,74.61,72.67,73.51,822600.0],["2021-12-16",73.84,75.51,73.54,73.63,655100.0],["2021-12-17",74.04,75.09,73.27,73.75,1440800.0],["2021-12-20",73.14,73.35,71.42,72.88,652900.0],["2021-12-21",73.46,74.24,72.55,72.96,660800.0],["2021-12-22",73.08,74.51,72.98,74.33,407300.0],["2021-12-23",74.4,75.17,74.32,74.93,380200.0],["2021-12-27",75.29,76.28,74.99,76.24,317100.0],["2021-12-28",76.18,77.17,76.18,76.87,454300.0],["2021-12-29",76.64,78.42,76.64,78.06,560700.0],["2021-12-30",78.06,78.67,77.8,77.95,499700.0],["2021-12-31",77.81,78.31,77.36,77.53,514700.0],["2022-01-03",77.39,77.91,76.79,77.43,490300.0],["2022-01-04",77.5,79.58,77.42,79.28,804700.0],["2022-01-05",79.65,80.63,78.96,78.99,1189500.0],["2022-01-06",79.28,79.28,77.46,77.86,984300.0],["2022-01-07",79.02,79.56,78.29,78.95,950100.0],["2022-01-10",78.74,79.17,77.71,79.15,977400.0],["2022-01-11",79.1,80.67,78.55,80.54,859200.0],["2022-01-12",80.46,80.67,77.35,77.79,1221600.0],["2022-01-13",77.64,78.74,77.13,77.86,517900.0],["2022-01-14",77.44,78.1,76.36,77.78,805200.0],["2022-01-18",77.03,77.23,75.96,76.27,651500.0],["2022-01-19",76.27,76.72,74.52,74.55,815900.0],["2022-01-20",74.67,75.92,74.05,74.13,892500.0],["2022-01-21",73.91,75.47,73.29,73.54,799400.0],["2022-01-24",72.9,74.66,71.94,74.38,1125300.0],["2022-01-25",73.41,73.82,71.21,72.72,841600.0],["2022-01-26",72.32,75.77,72.32,74.45,2529700.0],["2022-01-27",74.73,77.02,74.06,74.77,2659600.0],["2022-01-28",74.25,75.74,73.08,75.7,1078200.0],["2022-01-31",74.42,76.14,73.73,75.3,1288500.0],["2022-02-01",75.55,76.04,74.92,75.95,905900.0],["2022-02-02",75.88,76.8,75.43,76.38,712100.0],["2022-02-03",76.36,76.85,75.8,76.16,564000.0],["2022-02-04",75.78,76.86,74.72,76.13,533000.0],["2022-02-07",76.07,76.7,73.14,76.28,888400.0],["2022-02-08",76.58,78.02,75.91,77.86,666900.0],["2022-02-09",78.43,78.43,76.43,76.57,1325100.0],["2022-02-10",75.96,77.64,75.8,76.29,989600.0],["2022-02-11",76.46,76.91,75.62,76.13,1033700.0],["2022-02-14",76.38,76.66,74.98,75.79,1234400.0],["2022-02-15",78.87,82.02,78.52,81.84,2165300.0],["2022-02-16",82.04,84.5,81.58,84.23,2027900.0],["2022-02-17",83.86,84.32,82.18,84.0,996800.0],["2022-02-18",83.92,84.71,82.21,83.47,1004100.0],["2022-02-22",83.67,84.6,82.65,83.41,1212000.0],["2022-02-23",83.93,85.23,83.41,83.79,1063600.0],["2022-02-24",82.44,84.19,81.93,83.98,1313500.0],["2022-02-25",84.32,87.55,84.13,87.32,1177300.0],["2022-02-28",85.67,86.76,85.23,86.38,1231500.0],["2022-03-01",85.68,86.67,85.25,86.31,884200.0],["2022-03-02",86.72,87.56,85.67,85.75,1098000.0],["2022-03-03",85.92,87.43,85.66,87.24,972200.0],["2022-03-04",86.4,87.08,85.59,86.98,969200.0],["2022-03-07",86.72,88.62,86.05,86.86,1724000.0],["2022-03-08",86.59,86.88,84.01,84.22,1329500.0],["2022-03-09",86.01,86.2,84.86,85.58,955700.0],["2022-03-10",84.52,85.82,84.21,85.42,1021600.0],["2022-03-11",85.8,86.6,84.1,84.17,1358300.0],["2022-03-14",84.63,85.75,84.3,84.8,1008000.0],["2022-03-15",85.43,86.97,84.65,86.31,924900.0],["2022-03-16",86.31,87.41,85.08,86.27,941500.0],["2022-03-17",85.76,87.23,85.48,86.75,740300.0],["2022-03-18",86.56,87.37,85.66,87.26,1782500.0],["2022-03-21",87.27,89.44,87.27,88.17,734800.0],["2022-03-22",87.31,88.88,87.31,88.53,531200.0],["2022-03-23",88.07,88.71,87.68,87.81,943800.0],["2022-03-24",88.22,88.45,87.5,87.89,577600.0],["2022-03-25",88.17,88.17,87.17,87.85,581500.0],["2022-03-28",87.86,88.55,87.56,88.51,587600.0],["2022-03-29",88.79,89.48,87.93,88.73,806400.0],["2022-03-30",88.86,88.95,87.4,87.85,494600.0],["2022-03-31",88.14,88.46,87.14,87.19,719100.0],["2022-04-01",88.04,89.4,87.3,89.34,1000000.0],["2022-04-04",89.04,89.38,87.35,87.71,781700.0],["2022-04-05",87.56,88.3,86.75,87.14,595100.0],["2022-04-06",87.14,89.96,87.14,88.71,1099800.0],["2022-04-07",88.42,89.7,88.16,89.52,825600.0],["2022-04-08",89.82,90.47,89.04,90.4,892000.0],["2022-04-11",90.19,91.34,89.9,90.21,1151700.0],["2022-04-12",90.05,91.5,89.95,91.04,918600.0],["2022-04-13",91.0,92.23,91.0,91.96,597400.0],["2022-04-14",92.01,92.68,91.27,91.36,519100.0],["2022-04-18",91.06,91.83,89.85,90.14,500800.0],["2022-04-19",88.75,90.36,88.2,88.92,882800.0],["2022-04-20",89.2,91.57,88.95,91.06,668500.0],["2022-04-21",91.18,91.69,90.46,90.77,445100.0],["2022-04-22",90.01,90.11,87.22,87.29,608900.0],["2022-04-25",87.15,88.15,86.22,87.99,430400.0],["2022-04-26",87.04,87.11,85.32,85.36,873400.0],["2022-04-27",85.48,86.17,83.89,84.04,857100.0],["2022-04-28",84.22,84.79,82.08,83.37,1253600.0],["2022-04-29",82.27,83.17,80.88,81.1,1266000.0],["2022-05-02",81.07,81.58,79.47,80.45,1301900.0],["2022-05-03",81.52,83.95,80.87,82.08,1454000.0],["2022-05-04",82.44,86.48,82.0,86.42,1219900.0],["2022-05-05",86.06,86.38,83.16,83.44,1293500.0],["2022-05-06",82.97,85.92,82.66,85.76,1930200.0],["2022-05-09",84.89,85.98,84.28,85.0,1173600.0],["2022-05-10",85.0,85.65,83.07,84.56,1274600.0],["2022-05-11",85.84,87.24,84.51,84.53,914900.0],["2022-05-12",84.32,85.1,83.21,84.75,1025000.0],["2022-05-13",85.29,86.03,83.33,83.51,998200.0],["2022-05-16",83.89,84.67,83.2,84.21,700400.0],["2022-05-17",84.77,86.58,84.55,86.42,634600.0],["2022-05-18",85.76,87.28,83.41,83.71,720400.0],["2022-05-19",83.03,83.79,82.15,82.87,715500.0],["2022-05-20",83.3,83.9,81.76,83.45,780800.0],["2022-05-23",84.43,84.95,83.02,84.72,687400.0],["2022-05-24",84.77,85.5,83.03,83.94,699700.0],["2022-05-25",84.15,85.55,83.7,85.18,450900.0],["2022-05-26",85.56,86.16,85.18,85.62,512300.0],["2022-05-27",85.62,86.05,85.29,85.96,521400.0],["2022-05-31",85.58,86.03,84.54,85.64,1143600.0],["2022-06-01",86.67,86.67,81.62,84.28,1063200.0],["2022-06-02",84.42,85.08,82.7,84.98,697900.0],["2022-06-03",84.89,84.9,83.22,84.17,360200.0],["2022-06-06",84.1,84.86,83.76,84.16,331000.0],["2022-06-07",83.69,85.54,83.57,85.34,435200.0],["2022-06-08",85.06,85.08,83.2,83.49,433500.0],["2022-06-09",83.57,83.93,82.23,82.24,505100.0],["2022-06-10",80.96,82.05,80.37,81.43,493000.0],["2022-06-13",80.12,80.99,78.34,78.82,637700.0],["2022-06-14",77.21,77.54,74.36,75.0,1281500.0],["2022-06-15",75.46,76.23,74.44,74.97,1252900.0],["2022-06-16",73.92,74.61,72.0,73.17,1212800.0],["2022-06-17",73.67,74.92,73.26,73.9,1385000.0],["2022-06-21",74.79,75.56,73.85,74.53,818800.0],["2022-06-22",74.49,75.55,74.0,75.26,840600.0],["2022-06-23",75.57,76.03,74.83,75.76,695000.0],["2022-06-24",76.22,77.84,75.07,77.29,985900.0],["2022-06-27",77.56,78.05,76.39,78.02,923600.0],["2022-06-28",78.07,78.6,75.9,76.02,1612100.0],["2022-06-29",77.35,78.59,76.73,77.65,1052100.0],["2022-06-30",76.83,77.73,76.0,76.74,1498100.0],["2022-07-01",76.44,77.22,75.01,77.11,897100.0],["2022-07-05",76.21,77.09,74.12,76.15,876200.0],["2022-07-06",76.26,76.72,75.47,76.3,780900.0],["2022-07-07",76.82,77.43,76.52,77.0,557000.0],["2022-07-08",77.12,77.66,76.65,76.88,524200.0],["2022-07-11",76.26,77.08,76.26,76.55,402000.0],["2022-07-12",76.25,77.39,75.92,76.22,509400.0],["2022-07-13",75.41,76.31,74.8,75.56,513400.0],["2022-07-14",74.43,75.55,74.3,75.19,571300.0],["2022-07-15",76.08,76.93,75.86,76.53,545400.0],["2022-07-18",76.71,77.25,76.27,76.59,606700.0],["2022-07-19",77.46,78.38,77.25,77.95,603400.0],["2022-07-20",78.2,78.51,76.72,78.0,800800.0],["2022-07-21",77.37,77.97,76.49,77.94,780200.0],["2022-07-22",78.41,78.75,76.64,77.04,799900.0],["2022-07-25",76.93,77.84,76.88,77.42,457400.0],["2022-07-26",77.54,78.01,77.17,77.56,424700.0],["2022-07-27",77.25,78.91,76.53,77.74,872000.0],["2022-07-28",77.91,78.98,77.33,78.71,754800.0],["2022-07-29",78.45,79.0,78.11,78.83,716200.0],["2022-08-01",77.88,79.04,77.8,78.39,1070000.0],["2022-08-02",77.0,77.31,74.55,75.51,1818000.0],["2022-08-03",75.7,76.51,74.44,74.54,1283800.0],["2022-08-04",74.76,75.72,73.9,74.15,1256000.0],["2022-08-05",73.89,75.47,73.56,75.38,659700.0],["2022-08-08",76.37,76.42,75.52,76.34,957200.0],["2022-08-09",76.5,77.03,75.33,75.42,697700.0],["2022-08-10",75.94,76.63,75.66,76.03,752700.0],["2022-08-11",76.22,77.68,76.22,76.72,530400.0],["2022-08-12",76.78,77.66,76.69,77.52,498100.0],["2022-08-15",77.24,77.62,76.43,77.6,801200.0],["2022-08-16",77.74,77.75,75.99,76.45,764600.0],["2022-08-17",76.0,76.31,74.83,74.89,560100.0],["2022-08-18",75.84,76.32,75.21,76.05,758900.0],["2022-08-19",75.78,76.59,75.38,76.41,1015700.0],["2022-08-22",75.85,75.9,75.29,75.82,879400.0],["2022-08-23",75.62,75.78,74.4,74.65,878100.0],["2022-08-24",74.73,74.73,73.64,74.17,593600.0],["2022-08-25",74.17,75.13,73.77,75.11,688000.0],["2022-08-26",75.35,75.35,73.35,73.39,981100.0],["2022-08-29",73.38,74.53,72.87,74.11,760800.0],["2022-08-30",74.1,74.1,73.14,73.42,810900.0],["2022-08-31",73.71,73.93,73.04,73.41,1053600.0],["2022-09-01",72.78,72.92,71.7,72.69,714700.0],["2022-09-02",72.94,73.05,71.07,71.26,651200.0],["2022-09-06",71.25,71.69,70.73,70.98,523200.0],["2022-09-07",70.61,72.68,70.61,72.31,649400.0],["2022-09-08",71.9,73.42,71.9,73.34,541200.0],["2022-09-09",73.88,74.48,73.28,74.3,552500.0],["2022-09-12",74.78,75.51,74.17,74.85,497400.0],["2022-09-13",73.72,73.76,72.35,72.59,511500.0],["2022-09-14",72.66,72.85,71.46,72.06,722200.0],["2022-09-15",72.16,72.59,71.62,71.93,625800.0],["2022-09-16",71.84,71.93,71.04,71.7,1194600.0],["2022-09-19",71.46,72.1,71.01,72.04,681300.0],["2022-09-20",71.43,71.58,69.27,70.17,1158900.0],["2022-09-21",70.49,71.11,69.03,69.07,775400.0],["2022-09-22",69.07,69.07,68.0,68.0,889200.0],["2022-09-23",67.93,68.0,66.45,67.34,992400.0],["2022-09-26",66.93,67.41,66.67,66.88,853200.0],["2022-09-27",67.07,67.63,65.8,66.12,796500.0],["2022-09-28",66.52,67.28,66.04,66.93,701600.0],["2022-09-29",66.68,66.85,66.01,66.55,871700.0],["2022-09-30",66.83,67.23,65.52,65.77,944500.0],["2022-10-03",66.47,68.54,65.79,68.07,905800.0],["2022-10-04",68.37,70.21,68.37,70.14,831500.0],["2022-10-05",69.75,70.33,69.34,69.91,697200.0],["2022-10-06",69.59,69.97,68.9,69.18,742200.0],["2022-10-07",68.45,68.66,67.25,67.55,576200.0],["2022-10-10",68.0,68.17,67.18,67.55,616000.0],["2022-10-11",67.49,68.57,66.9,68.0,636100.0],["2022-10-12",67.39,67.61,65.32,65.74,1537300.0],["2022-10-13",65.37,67.8,64.75,67.34,970800.0],["2022-10-14",67.8,68.15,66.69,66.89,790200.0],["2022-10-17",67.0,68.0,66.9,67.7,860700.0],["2022-10-18",69.08,69.64,68.11,68.44,537100.0],["2022-10-19",68.37,68.6,67.47,67.68,748400.0],["2022-10-20",67.94,68.13,67.36,67.67,549300.0],["2022-10-21",67.19,70.46,66.97,70.24,1129100.0],["2022-10-24",70.76,71.71,70.2,70.31,1057800.0],["2022-10-25",70.19,70.52,69.53,69.67,1121000.0],["2022-10-26",70.48,72.08,70.37,71.17,1145300.0],["2022-10-27",70.0,71.07,69.78,70.09,1761500.0],["2022-10-28",70.27,70.74,69.63,70.13,1549100.0],["2022-10-31",69.62,70.0,66.46,68.46,2398000.0],["2022-11-01",68.59,73.52,68.23,71.74,2283900.0],["2022-11-02",71.45,71.62,69.52,69.68,1653200.0],["2022-11-03",69.17,71.69,68.04,71.05,1220200.0],["2022-11-04",71.25,72.77,70.74,72.69,1281500.0],["2022-11-07",72.8,74.61,72.64,74.25,939600.0],["2022-11-08",74.07,74.94,73.17,73.82,910000.0],["2022-11-09",73.4,75.24,72.96,74.43,1363100.0],["2022-11-10",76.08,77.54,75.69,77.32,1515900.0],["2022-11-11",77.68,79.61,77.01,78.63,1004800.0],["2022-11-14",78.16,79.16,77.8,77.83,1318600.0],["2022-11-15",78.46,80.14,78.36,79.35,1227200.0],["2022-11-16",79.35,79.92,78.53,79.12,1238500.0],["2022-11-17",78.56,79.36,78.02,79.2,995500.0],["2022-11-18",79.95,80.68,78.63,78.91,3008700.0],["2022-11-21",78.7,80.4,78.7,79.11,1019400.0],["2022-11-22",79.52,80.27,78.36,80.0,952900.0],["2022-11-23",79.93,80.86,79.78,80.4,992200.0],["2022-11-25",80.64,81.9,80.21,81.44,382700.0],["2022-11-28",81.15,81.51,80.06,80.28,711900.0],["2022-11-29",80.22,81.12,80.0,80.6,826600.0],["2022-11-30",80.37,80.93,79.09,80.92,2123000.0],["2022-12-01",81.59,83.12,80.24,82.95,1418200.0],["2022-12-02",82.31,83.52,80.79,83.29,861400.0],["2022-12-05",82.58,83.04,81.38,81.47,912500.0],["2022-12-06",81.33,81.79,80.19,80.64,821500.0],["2022-12-07",80.91,81.88,80.54,81.4,572100.0],["2022-12-08",81.63,82.03,80.96,81.32,776800.0],["2022-12-09",80.82,81.91,79.88,81.2,776300.0],["2022-12-12",81.01,81.97,80.39,81.95,854300.0],["2022-12-13",83.74,84.35,82.55,83.28,950600.0],["2022-12-14",83.02,83.88,81.33,83.17,1090400.0],["2022-12-15",82.17,82.81,81.61,82.11,917300.0],["2022-12-16",81.38,81.8,79.83,80.66,2273700.0],["2022-12-19",80.67,81.79,80.61,80.69,885900.0],["2022-12-20",80.39,81.06,79.95,80.57,746300.0],["2022-12-21",80.71,81.25,80.17,81.01,1001000.0],["2022-12-22",80.51,80.65,79.37,80.54,743900.0],["2022-12-23",80.27,80.64,79.73,80.64,440400.0],["2022-12-27",80.55,81.24,80.16,80.53,416700.0],["2022-12-28",80.87,80.98,79.37,79.46,407600.0],["2022-12-29",79.63,80.89,79.63,80.61,475100.0],["2022-12-30",80.15,80.37,79.23,79.87,573200.0],["2023-01-03",79.65,80.24,78.7,79.6,815000.0],["2023-01-04",80.02,82.77,80.02,82.39,1026400.0],["2023-01-05",81.98,82.47,79.47,80.03,1172600.0],["2023-01-06",80.82,81.86,80.08,81.61,636200.0],["2023-01-09",81.81,82.25,80.25,80.53,725400.0],["2023-01-10",80.69,80.79,79.38,79.97,699000.0],["2023-01-11",80.49,80.89,79.84,80.62,792700.0],["2023-01-12",80.93,81.01,79.24,79.51,864600.0],["2023-01-13",79.34,80.48,79.09,80.37,677800.0],["2023-01-17",80.53,81.04,80.23,80.86,1003400.0],["2023-01-18",80.83,81.31,80.23,80.32,754800.0],["2023-01-19",79.98,80.55,78.84,80.22,760800.0],["2023-01-20",80.49,81.09,80.27,80.86,611500.0],["2023-01-23",81.04,82.32,80.7,81.28,483200.0],["2023-01-24",81.28,81.7,80.48,80.75,651500.0],["2023-01-25",80.16,83.79,80.1,83.75,977800.0],["2023-01-26",83.69,85.84,83.69,85.51,1175000.0],["2023-01-27",85.19,86.51,84.59,86.14,827800.0],["2023-01-30",85.96,86.35,85.15,85.29,1309900.0],["2023-01-31",85.45,86.16,85.09,86.15,891600.0],["2023-02-01",85.94,87.84,85.68,87.06,1099900.0],["2023-02-02",87.11,89.72,86.49,89.08,1376600.0],["2023-02-03",88.47,89.1,86.44,86.76,797700.0],["2023-02-06",86.86,87.67,85.82,86.23,843500.0],["2023-02-07",85.62,87.51,85.33,87.14,884200.0],["2023-02-08",86.73,87.65,86.09,86.74,538100.0],["2023-02-09",86.74,87.38,85.45,85.76,773900.0],["2023-02-10",85.43,86.68,85.3,86.08,722200.0],["2023-02-13",88.08,89.42,87.8,88.82,1148700.0],["2023-02-14",87.34,89.6,87.34,88.98,1033700.0],["2023-02-15",88.17,89.0,87.92,88.64,1113500.0],["2023-02-16",86.26,86.92,81.68,82.82,2609500.0],["2023-02-17",82.36,83.94,82.18,83.14,1630300.0],["2023-02-21",82.54,82.96,81.41,82.0,908700.0],["2023-02-22",82.25,82.71,81.56,81.79,773800.0],["2023-02-23",81.76,82.75,81.32,81.52,701100.0],["2023-02-24",80.85,81.28,80.08,80.82,852900.0],["2023-02-27",81.58,82.38,77.93,78.36,1376400.0],["2023-02-28",78.22,79.47,78.07,78.31,1161600.0],["2023-03-01",77.78,78.52,76.96,77.75,971300.0],["2023-03-02",77.07,78.03,76.55,77.89,617000.0],["2023-03-03",78.3,78.96,77.47,78.9,565500.0],["2023-03-06",78.47,79.12,78.05,78.56,893200.0],["2023-03-07",78.78,79.0,77.62,77.65,708400.0],["2023-03-08",77.45,78.02,77.31,77.81,827600.0],["2023-03-09",78.07,78.3,76.9,77.25,772300.0],["2023-03-10",77.47,78.13,76.51,77.04,959200.0],["2023-03-13",76.79,77.69,76.26,77.56,915300.0],["2023-03-14",78.19,79.0,77.22,77.77,1027500.0],["2023-03-15",76.66,78.06,76.41,77.49,1229500.0],["2023-03-16",76.85,78.73,76.85,78.15,744200.0],["2023-03-17",78.37,78.37,76.93,77.27,1253700.0],["2023-03-20",77.43,79.0,77.42,78.82,649700.0],["2023-03-21",79.23,80.5,79.08,80.24,687800.0],["2023-03-22",80.21,80.55,78.4,78.45,596200.0],["2023-03-23",78.35,79.1,77.46,78.13,754900.0],["2023-03-24",78.13,79.25,78.04,79.17,660600.0],["2023-03-27",80.1,80.99,79.52,79.64,619800.0],["2023-03-28",79.32,80.14,78.68,79.65,454100.0],["2023-03-29",79.85,80.37,79.44,79.75,481400.0],["2023-03-30",80.05,80.71,80.04,80.12,639600.0],["2023-03-31",80.33,81.63,80.31,81.54,667500.0],["2023-04-03",81.54,82.04,81.19,81.83,941400.0],["2023-04-04",82.12,82.54,81.77,82.49,884000.0],["2023-04-05",82.64,84.0,82.4,83.98,937000.0],["2023-04-06",84.21,84.86,83.65,84.73,890700.0],["2023-04-10",84.34,84.64,83.32,83.89,615900.0],["2023-04-11",83.91,85.75,83.91,85.22,971000.0],["2023-04-12",85.65,85.65,82.03,82.17,1062500.0],["2023-04-13",82.27,82.74,81.98,82.57,811400.0],["2023-04-14",82.64,83.15,82.19,82.43,486000.0],["2023-04-17",82.4,83.03,82.3,82.85,504600.0],["2023-04-18",83.23,83.5,82.6,82.7,795800.0],["2023-04-19",82.66,83.15,82.04,82.95,551900.0],["2023-04-20",82.77,83.05,82.58,83.01,453800.0],["2023-04-21",83.29,84.8,83.29,84.65,719100.0],["2023-04-24",84.57,85.25,84.46,85.07,730100.0],["2023-04-25",84.7,85.39,83.28,83.63,744200.0],["2023-04-26",83.15,83.15,81.17,81.21,892600.0],["2023-04-27",81.21,81.66,80.36,81.19,702100.0],["2023-04-28",81.05,81.62,80.43,80.81,744200.0],["2023-05-01",80.81,82.61,80.81,82.4,930800.0],["2023-05-02",81.9,82.17,79.46,80.48,866400.0],["2023-05-03",80.71,81.59,79.94,80.01,520700.0],["2023-05-04",79.79,80.38,77.82,79.13,664700.0],["2023-05-05",79.77,81.59,79.16,79.75,551700.0],["2023-05-08",79.25,80.05,79.15,79.8,1040800.0],["2023-05-09",78.24,78.43,73.84,74.83,2623300.0],["2023-05-10",75.26,76.33,74.69,76.22,1649100.0],["2023-05-11",75.84,77.34,74.84,76.93,1021600.0],["2023-05-12",77.0,77.02,75.93,76.43,674000.0],["2023-05-15",76.57,78.27,76.51,78.21,980100.0],["2023-05-16",77.68,78.39,76.46,77.09,852500.0],["2023-05-17",77.21,77.7,76.17,76.53,820300.0],["2023-05-18",76.1,76.82,75.73,76.55,612400.0],["2023-05-19",76.93,77.4,76.55,76.92,863300.0],["2023-05-22",76.87,77.84,76.01,77.46,722600.0],["2023-05-23",77.25,77.66,76.68,76.85,929800.0],["2023-05-24",75.12,76.38,74.79,75.56,972000.0],["2023-05-25",75.16,75.4,74.31,75.08,615100.0],["2023-05-26",74.93,75.97,74.35,74.92,555700.0],["2023-05-30",74.61,74.91,73.81,74.12,488900.0],["2023-05-31",73.89,74.7,72.88,73.9,1359400.0],["2023-06-01",74.28,74.28,73.21,73.43,781100.0],["2023-06-02",73.76,74.67,73.5,74.42,773700.0],["2023-06-05",74.13,75.53,73.67,75.26,835600.0],["2023-06-06",75.11,75.53,74.54,75.37,536200.0],["2023-06-07",75.51,75.86,75.01,75.26,664800.0],["2023-06-08",75.18,75.92,73.97,74.94,714800.0],["2023-06-09",74.94,75.31,74.52,74.86,561900.0],["2023-06-12",75.0,75.67,74.7,75.54,684400.0],["2023-06-13",75.56,76.19,75.33,76.01,849800.0],["2023-06-14",76.45,76.5,74.53,74.81,748900.0],["2023-06-15",74.98,75.93,74.65,75.79,789000.0],["2023-06-16",76.21,78.5,75.89,78.02,2580700.0],["2023-06-20",77.43,78.33,77.1,77.89,1022500.0],["2023-06-21",78.51,80.21,78.51,79.68,1228800.0],["2023-06-22",79.72,80.06,78.25,79.71,798100.0],["2023-06-23",79.52,80.06,78.68,78.9,1117700.0],["2023-06-26",78.94,80.05,78.79,79.73,599300.0],["2023-06-27",79.44,80.24,79.1,80.13,714600.0],["2023-06-28",80.13,80.13,79.4,79.94,943400.0],["2023-06-29",79.94,80.91,79.83,80.9,644800.0],["2023-06-30",80.97,81.4,80.57,81.1,940100.0],["2023-07-03",80.26,80.41,79.39,79.51,549100.0],["2023-07-05",79.39,79.8,79.04,79.43,550900.0],["2023-07-06",78.64,79.1,77.95,78.81,590600.0],["2023-07-07",78.82,79.26,78.54,78.66,963100.0],["2023-07-10",78.5,80.97,78.49,80.04,896800.0],["2023-07-11",80.14,81.78,80.14,81.73,784800.0],["2023-07-12",82.32,82.62,81.49,81.53,448700.0],["2023-07-13",81.65,82.32,81.24,82.07,496600.0],["2023-07-14",82.23,82.27,80.11,80.39,798700.0],["2023-07-17",79.97,80.51,79.36,80.23,723100.0],["2023-07-18",80.01,80.63,78.81,79.24,747000.0],["2023-07-19",79.26,80.58,77.58,79.46,2002500.0],["2023-07-20",80.26,80.55,79.52,79.91,768500.0],["2023-07-21",80.18,80.46,79.67,79.92,718700.0],["2023-07-24",80.12,80.12,78.67,79.41,1132700.0],["2023-07-25",79.38,80.28,79.17,80.14,461400.0],["2023-07-26",80.09,80.36,79.25,79.82,539100.0],["2023-07-27",79.96,80.6,79.34,79.45,692500.0],["2023-07-28",80.28,80.28,78.88,79.67,745600.0],["2023-07-31",79.59,79.69,78.55,78.79,759600.0],["2023-08-01",78.7,79.61,78.7,78.82,656600.0],["2023-08-02",78.69,79.83,78.51,79.71,837700.0],["2023-08-03",79.69,79.92,78.27,78.31,815400.0],["2023-08-04",77.83,78.72,77.69,78.09,1074000.0],["2023-08-07",79.15,79.49,74.48,75.87,1380000.0],["2023-08-08",75.68,76.92,75.41,75.94,1224200.0],["2023-08-09",75.8,77.91,75.61,77.42,1260600.0],["2023-08-10",77.49,77.83,76.33,76.46,1103700.0],["2023-08-11",76.21,77.13,75.98,76.65,597400.0],["2023-08-14",76.46,77.26,76.31,77.1,447300.0],["2023-08-15",76.74,77.01,75.6,75.83,705000.0],["2023-08-16",75.66,76.38,75.66,75.79,483500.0],["2023-08-17",75.57,76.77,75.57,76.47,836500.0],["2023-08-18",76.2,77.29,76.09,76.52,3285400.0],["2023-08-21",76.53,76.99,76.2,76.44,565200.0],["2023-08-22",76.43,77.23,76.07,76.25,531700.0],["2023-08-23",76.44,76.92,76.02,76.27,685100.0],["2023-08-24",76.25,77.28,76.19,76.2,552900.0],["2023-08-25",76.34,77.31,76.22,76.85,569100.0],["2023-08-28",77.05,78.2,76.64,77.99,617200.0],["2023-08-29",78.0,78.45,77.72,78.33,657300.0],["2023-08-30",78.23,78.23,76.86,77.5,698800.0],["2023-08-31",77.53,77.71,76.4,76.54,1439100.0],["2023-09-01",76.88,77.08,76.07,76.35,505400.0],["2023-09-05",76.17,76.65,74.74,74.8,674200.0],["2023-09-06",74.5,74.67,73.9,74.12,799800.0],["2023-09-07",74.29,74.66,73.51,74.19,1288400.0],["2023-09-08",74.3,74.59,73.78,73.88,558000.0],["2023-09-11",74.0,74.79,73.79,74.28,598000.0],["2023-09-12",74.12,75.21,73.97,74.82,583800.0],["2023-09-13",74.76,74.88,73.11,73.21,674400.0],["2023-09-14",73.7,74.74,73.7,74.45,669200.0],["2023-09-15",74.29,75.31,74.08,74.41,1190400.0],["2023-09-18",74.25,74.66,73.78,74.06,555200.0],["2023-09-19",73.93,74.45,73.44,73.86,599600.0],["2023-09-20",74.22,75.5,74.14,74.47,752800.0],["2023-09-21",74.29,74.38,73.68,73.69,537100.0],["2023-09-22",73.62,73.79,73.01,73.11,564700.0],["2023-09-25",72.92,73.8,72.68,73.75,437600.0],["2023-09-26",73.71,74.76,73.45,74.52,680800.0],["2023-09-27",74.54,74.75,73.0,73.26,924500.0],["2023-09-28",73.34,74.37,73.34,74.25,814100.0],["2023-09-29",74.36,74.52,73.86,74.25,1030500.0],["2023-10-02",74.16,74.23,72.54,73.3,918400.0],["2023-10-03",73.03,74.27,72.96,73.03,1132800.0],["2023-10-04",73.31,74.32,72.81,74.16,946200.0],["2023-10-05",74.01,74.36,73.1,73.66,929100.0],["2023-10-06",73.55,74.9,73.36,74.36,639200.0],["2023-10-09",74.1,74.27,73.67,74.01,443600.0],["2023-10-10",74.08,74.8,73.81,74.2,636800.0],["2023-10-11",74.12,74.35,72.75,73.44,686800.0],["2023-10-12",73.64,73.64,72.06,72.56,743500.0],["2023-10-13",72.61,73.61,72.49,73.35,584800.0],["2023-10-16",71.35,72.56,70.17,71.8,1805300.0],["2023-10-17",71.9,72.23,71.06,71.35,842600.0],["2023-10-18",71.48,71.54,70.62,70.67,1026500.0],["2023-10-19",70.49,70.57,68.0,68.75,1670800.0],["2023-10-20",68.86,68.99,68.05,68.31,1207100.0],["2023-10-23",68.18,68.62,67.14,67.41,898400.0],["2023-10-24",67.45,67.95,67.2,67.3,761200.0],["2023-10-25",67.05,67.85,66.45,67.77,1106200.0],["2023-10-26",67.25,67.27,65.95,66.51,906800.0],["2023-10-27",66.62,66.76,65.56,66.41,832900.0],["2023-10-30",66.51,67.0,65.36,66.15,907600.0],["2023-10-31",66.53,67.01,64.77,64.98,2077900.0],["2023-11-01",64.94,65.31,63.29,64.07,1411300.0],["2023-11-02",62.5,62.54,60.01,61.89,2698600.0],["2023-11-03",62.41,63.05,62.0,62.4,1978300.0],["2023-11-06",62.77,63.47,62.51,62.63,1333500.0],["2023-11-07",62.5,63.11,62.05,62.96,1393500.0],["2023-11-08",63.32,64.18,63.09,63.43,1120100.0],["2023-11-09",63.43,64.26,62.12,62.16,792800.0],["2023-11-10",63.75,64.34,63.11,64.07,2081900.0],["2023-11-13",64.86,69.06,64.11,67.5,3374500.0],["2023-11-14",68.07,69.07,66.7,68.9,2178600.0],["2023-11-15",68.99,69.63,67.49,67.59,1581100.0],["2023-11-16",67.71,69.02,67.71,68.76,1115300.0],["2023-11-17",69.15,69.43,68.64,68.75,1006100.0],["2023-11-20",68.89,69.13,68.3,68.61,621500.0],["2023-11-21",68.66,69.42,68.46,68.92,685000.0],["2023-11-22",69.29,69.83,68.8,69.4,499800.0],["2023-11-24",69.1,69.8,69.05,69.67,227300.0],["2023-11-27",69.52,69.8,67.97,67.98,1218900.0],["2023-11-28",67.87,68.23,67.33,67.41,931700.0],["2023-11-29",66.92,67.53,66.26,66.66,1393100.0],["2023-11-30",66.63,66.82,65.22,66.73,2684500.0],["2023-12-01",66.84,69.84,66.81,69.54,1741900.0],["2023-12-04",69.4,70.01,68.82,69.31,1207000.0],["2023-12-05",69.06,70.38,68.77,69.88,1013500.0],["2023-12-06",69.89,70.99,69.1,70.62,1490300.0],["2023-12-07",70.7,72.53,70.17,71.54,1494400.0],["2023-12-08",71.6,72.31,71.5,71.91,1143800.0],["2023-12-11",71.72,72.17,70.35,71.41,923700.0],["2023-12-12",72.81,73.31,72.04,72.29,1167800.0],["2023-12-13",72.25,74.12,72.0,74.03,1382100.0],["2023-12-14",74.32,75.44,73.46,75.26,1973800.0],["2023-12-15",74.57,75.5,74.12,74.15,2340600.0],["2023-12-18",74.78,74.95,73.41,73.75,1186100.0],["2023-12-19",73.89,74.61,73.17,74.12,1601500.0],["2023-12-20",74.26,74.81,73.39,73.4,557400.0],["2023-12-21",73.78,75.04,73.48,74.99,1119700.0],["2023-12-22",75.25,75.25,74.57,74.92,726400.0],["2023-12-26",74.73,75.48,74.62,75.42,514300.0],["2023-12-27",75.43,76.12,75.04,75.84,605400.0],["2023-12-28",75.92,76.64,75.89,76.06,664400.0],["2023-12-29",75.91,76.28,74.76,75.71,689400.0],["2024-01-02",75.2,76.33,75.0,75.56,975000.0],["2024-01-03",75.56,75.85,74.33,74.62,743200.0],["2024-01-04",74.74,75.02,73.83,74.8,916100.0],["2024-01-05",74.9,75.42,73.33,73.9,1564200.0],["2024-01-08",74.0,75.43,74.0,75.39,748400.0],["2024-01-09",75.16,76.05,74.87,75.06,650500.0],["2024-01-10",74.97,75.98,74.58,74.73,1333300.0],["2024-01-11",74.65,75.04,73.22,73.95,1417300.0],["2024-01-12",74.18,74.7,73.56,73.76,716700.0],["2024-01-16",73.42,73.8,72.17,72.99,1349900.0],["2024-01-17",73.02,74.47,72.15,72.58,1426100.0],["2024-01-18",72.48,74.27,72.16,74.25,852500.0],["2024-01-19",74.56,75.04,73.89,74.04,872100.0],["2024-01-22",73.8,75.03,73.75,74.84,741600.0],["2024-01-23",74.84,75.27,74.0,74.2,817700.0],["2024-01-24",74.36,75.39,73.18,73.26,860200.0],["2024-01-25",73.32,74.19,73.32,74.04,713200.0],["2024-01-26",74.51,74.73,73.85,74.2,809400.0],["2024-01-29",74.25,75.24,73.85,75.23,697300.0],["2024-01-30",75.23,75.5,74.71,74.78,1047700.0],["2024-01-31",75.24,75.48,74.72,74.84,988500.0],["2024-02-01",74.89,75.76,74.47,75.73,742500.0],["2024-02-02",75.52,76.69,75.31,76.14,1090900.0],["2024-02-05",75.8,76.07,74.24,74.91,885200.0],["2024-02-06",75.39,76.33,75.1,76.09,920600.0],["2024-02-07",76.25,76.31,75.15,75.26,996200.0],["2024-02-08",73.43,75.2,72.97,74.9,1757500.0],["2024-02-09",74.86,75.62,73.43,73.72,1359600.0],["2024-02-12",73.8,75.77,73.8,75.73,596600.0],["2024-02-13",75.24,75.36,72.69,73.25,1409600.0],["2024-02-14",73.61,73.78,72.81,73.68,881800.0],["2024-02-15",74.18,76.31,74.18,75.5,870600.0],["2024-02-16",75.4,75.88,74.99,75.65,658800.0],["2024-02-20",75.23,76.13,75.05,75.64,912600.0],["2024-02-21",75.22,76.36,74.49,75.09,905800.0],["2024-02-22",75.05,77.4,74.83,77.08,1694200.0],["2024-02-23",77.18,81.21,76.83,79.86,3240300.0],["2024-02-26",79.5,81.46,79.44,80.57,2555600.0],["2024-02-27",79.71,82.63,75.41,77.85,2606000.0],["2024-02-28",78.13,78.13,74.43,76.49,1691000.0],["2024-02-29",76.8,77.24,76.14,76.47,1661700.0],["2024-03-01",76.47,77.69,76.04,76.88,1193900.0],["2024-03-04",76.5,77.3,76.23,76.79,1009100.0],["2024-03-05",76.0,76.76,75.08,75.41,1240500.0],["2024-03-06",75.78,76.33,74.39,75.33,1423400.0],["2024-03-07",75.55,75.87,74.88,75.22,928200.0],["2024-03-08",75.51,75.97,74.7,74.76,852900.0],["2024-03-11",75.15,75.26,74.47,75.0,1020600.0],["2024-03-12",75.08,75.08,74.19,74.42,977600.0],["2024-03-13",74.49,76.07,74.46,75.34,1331600.0],["2024-03-14",75.24,75.5,73.98,74.39,1246800.0],["2024-03-15",73.72,75.04,73.72,74.58,1551000.0],["2024-03-18",74.37,74.48,73.58,74.18,937100.0],["2024-03-19",74.63,74.87,73.98,74.38,1037800.0],["2024-03-20",74.73,74.91,74.14,74.78,793800.0],["2024-03-21",74.8,74.99,73.56,74.08,718200.0],["2024-03-22",73.96,74.25,72.56,73.12,1627000.0],["2024-03-25",73.29,73.74,72.8,72.89,1604400.0],["2024-03-26",72.72,73.33,72.69,72.88,1231100.0],["2024-03-27",73.07,75.21,72.99,75.15,1430600.0],["2024-03-28",75.15,76.15,74.64,75.52,1014900.0],["2024-04-01",75.17,75.19,73.82,74.24,1084900.0],["2024-04-02",73.83,74.69,73.0,73.07,871300.0],["2024-04-03",72.85,73.67,72.82,73.44,808300.0],["2024-04-04",73.92,74.02,72.72,72.89,780200.0],["2024-04-05",72.74,72.82,72.2,72.52,584900.0],["2024-04-08",72.37,73.29,72.15,72.47,1035400.0],["2024-04-09",72.37,73.2,72.01,73.17,655500.0],["2024-04-10",72.28,72.78,71.67,71.86,891600.0],["2024-04-11",72.17,72.69,71.14,71.81,829300.0],["2024-04-12",71.26,71.57,70.21,71.01,989200.0],["2024-04-15",71.33,71.96,70.69,70.73,856800.0],["2024-04-16",70.72,71.41,70.53,71.22,1033600.0],["2024-04-17",71.47,71.92,70.19,70.2,1067100.0],["2024-04-18",70.34,70.37,69.48,69.97,745200.0],["2024-04-19",70.31,70.98,70.0,70.86,768600.0],["2024-04-22",70.95,72.32,70.95,72.04,837500.0],["2024-04-23",72.19,73.16,72.02,72.76,627000.0],["2024-04-24",72.42,73.4,72.17,73.21,824100.0],["2024-04-25",73.22,73.57,72.33,72.82,583100.0],["2024-04-26",72.78,73.76,72.42,73.13,722400.0],["2024-04-29",73.26,73.9,72.78,73.03,743700.0],["2024-04-30",72.48,72.58,69.17,69.28,1720400.0],["2024-05-01",69.38,69.84,68.59,68.78,890000.0],["2024-05-02",68.87,69.34,67.97,68.6,1318900.0],["2024-05-03",68.71,69.31,67.64,67.78,1167600.0],["2024-05-06",68.45,68.9,67.89,68.53,1390500.0],["2024-05-07",71.14,72.8,69.95,71.2,2084000.0],["2024-05-08",71.53,73.71,70.9,72.76,1875900.0],["2024-05-09",73.11,74.22,72.53,73.44,1322600.0],["2024-05-10",73.38,73.76,72.65,73.31,850500.0],["2024-05-13",73.32,73.98,72.9,73.13,679900.0],["2024-05-14",73.8,74.33,72.39,72.77,1252900.0],["2024-05-15",73.2,74.85,72.64,74.74,1084300.0],["2024-05-16",75.0,75.2,74.33,74.33,720800.0],["2024-05-17",74.52,74.76,74.1,74.6,799300.0],["2024-05-20",74.56,74.6,73.2,73.47,800900.0],["2024-05-21",73.3,73.55,72.82,73.25,920300.0],["2024-05-22",73.25,73.77,72.32,72.38,571200.0],["2024-05-23",72.19,73.01,71.34,71.52,876800.0],["2024-05-24",71.9,72.15,70.91,71.72,458500.0],["2024-05-28",71.16,71.64,70.69,71.15,1023800.0],["2024-05-29",70.44,70.49,69.52,70.14,738100.0],["2024-05-30",70.21,70.59,69.0,69.25,1219800.0],["2024-05-31",69.3,69.84,68.6,69.34,2304000.0],["2024-06-03",69.39,69.87,68.91,69.68,783200.0],["2024-06-04",69.63,70.13,69.28,69.64,633300.0],["2024-06-05",69.6,69.94,68.72,69.64,668300.0],["2024-06-06",69.47,70.12,67.82,68.6,1141800.0],["2024-06-07",68.48,68.82,68.2,68.51,852900.0],["2024-06-10",67.94,68.32,67.26,67.42,875000.0],["2024-06-11",67.26,67.26,66.21,66.51,796700.0],["2024-06-12",66.86,67.0,66.08,66.41,1013600.0],["2024-06-13",66.04,66.51,65.04,66.27,905200.0],["2024-06-14",65.79,66.25,65.22,65.8,730300.0],["2024-06-17",65.35,66.9,64.69,66.18,1397400.0],["2024-06-18",66.35,69.99,66.11,68.28,1524500.0],["2024-06-20",67.94,67.97,66.36,66.55,931500.0],["2024-06-21",66.78,67.61,66.2,67.26,1600100.0],["2024-06-24",67.44,68.44,67.26,67.27,632600.0],["2024-06-25",67.04,67.23,65.98,66.1,824100.0],["2024-06-26",65.86,66.1,64.48,64.56,1169100.0],["2024-06-27",64.64,64.99,63.71,64.09,927000.0],["2024-06-28",64.21,64.46,63.9,64.1,1641600.0],["2024-07-01",64.45,65.45,64.2,65.11,1886600.0],["2024-07-02",65.18,66.03,65.09,65.6,1043300.0],["2024-07-03",65.79,65.93,64.77,64.79,702900.0],["2024-07-05",64.55,65.17,64.52,64.96,1475900.0],["2024-07-08",65.23,65.72,64.63,64.75,595100.0],["2024-07-09",64.54,64.74,64.15,64.44,744900.0],["2024-07-10",64.47,64.56,63.91,64.19,691500.0],["2024-07-11",64.53,65.36,64.14,65.1,1258000.0],["2024-07-12",65.14,65.48,64.78,65.15,1402700.0],["2024-07-15",65.36,66.15,65.36,65.84,1034700.0],["2024-07-16",65.94,67.83,65.84,67.59,1606400.0],["2024-07-17",67.72,71.89,67.72,71.22,2266800.0],["2024-07-18",70.7,73.36,70.57,70.67,1895700.0],["2024-07-19",71.06,71.62,70.16,70.34,1515800.0],["2024-07-22",71.61,72.63,70.48,70.95,1627900.0],["2024-07-23",70.95,71.47,69.76,69.99,1443400.0],["2024-07-24",70.29,71.0,69.84,70.29,1425800.0],["2024-07-25",70.52,72.13,70.52,71.04,1227700.0],["2024-07-26",71.23,72.44,71.19,72.31,1079400.0],["2024-07-29",72.16,72.19,71.0,71.47,1279100.0],["2024-07-30",71.47,72.7,71.25,72.44,1082300.0],["2024-07-31",72.0,72.88,71.02,71.94,1262200.0],["2024-08-01",72.43,73.04,71.74,72.78,2275900.0],["2024-08-02",72.57,73.09,69.5,71.02,3905900.0],["2024-08-05",72.33,72.87,68.57,69.56,3213300.0],["2024-08-06",65.0,67.98,63.67,63.92,8872900.0],["2024-08-07",64.81,68.61,64.81,65.77,3485200.0],["2024-08-08",65.85,68.22,65.26,68.16,1847000.0],["2024-08-09",68.06,69.76,67.88,68.94,2399700.0],["2024-08-12",68.4,68.98,67.6,67.89,3995800.0],["2024-08-13",68.1,69.9,67.53,69.44,1179800.0],["2024-08-14",69.67,69.8,68.23,68.51,1202100.0],["2024-08-15",69.33,70.11,68.99,69.78,1711400.0],["2024-08-16",69.55,70.03,69.03,69.79,946600.0],["2024-08-19",69.82,70.57,69.72,69.82,958300.0],["2024-08-20",69.74,70.27,68.59,69.0,2451900.0],["2024-08-21",69.25,69.91,69.06,69.87,2961000.0],["2024-08-22",70.24,70.65,69.66,69.84,1496100.0],["2024-08-23",70.17,71.44,69.49,70.82,833400.0],["2024-08-26",70.75,71.64,70.33,70.9,3004800.0],["2024-08-27",70.82,72.3,70.46,72.16,3025700.0],["2024-08-28",68.61,71.1,68.61,70.48,1605500.0],["2024-08-29",71.17,71.67,70.39,70.82,1876100.0],["2024-08-30",70.82,71.61,70.06,70.55,1150300.0],["2024-09-03",70.39,71.05,70.25,70.46,1741100.0],["2024-09-04",70.46,70.58,69.13,69.45,1151700.0],["2024-09-05",69.69,70.23,68.62,69.86,1249200.0],["2024-09-06",70.18,70.5,68.8,68.81,2175000.0],["2024-09-09",68.98,69.58,67.72,68.89,1586900.0],["2024-09-10",68.51,69.02,67.0,67.55,3823200.0],["2024-09-11",67.35,67.35,65.32,67.05,3377700.0],["2024-09-12",67.28,68.21,66.83,68.17,1277900.0],["2024-09-13",68.57,71.31,68.46,70.38,1339600.0],["2024-09-16",70.88,71.41,68.89,69.87,1460400.0],["2024-09-17",70.39,71.89,70.02,71.24,1742400.0],["2024-09-18",71.01,72.65,70.57,72.46,1579200.0],["2024-09-19",73.25,73.66,72.35,72.54,1887500.0],["2024-09-20",72.31,72.38,71.14,71.15,2822300.0],["2024-09-23",71.44,72.54,71.27,71.63,2979200.0],["2024-09-24",71.84,72.22,70.51,70.7,761800.0],["2024-09-25",70.88,70.88,69.15,69.83,1305000.0],["2024-09-26",70.15,71.29,70.15,70.86,2460900.0],["2024-09-27",71.42,73.62,71.21,73.22,2482500.0],["2024-09-30",73.34,73.58,72.45,72.9,1380000.0],["2024-10-01",72.39,72.82,70.98,71.94,987500.0],["2024-10-02",71.46,71.83,70.82,71.21,1484200.0],["2024-10-03",70.88,71.44,69.7,70.54,1172800.0],["2024-10-04",71.45,71.45,70.17,70.56,692300.0],["2024-10-07",70.19,70.69,69.2,69.3,918900.0],["2024-10-08",69.34,70.25,68.86,69.99,581300.0],["2024-10-09",70.23,71.13,70.03,70.51,666700.0],["2024-10-10",70.38,70.51,69.7,70.04,684200.0],["2024-10-11",70.26,71.01,70.13,70.53,2704200.0],["2024-10-14",70.79,71.11,70.01,71.01,960200.0],["2024-10-15",70.87,72.13,70.16,71.1,1631600.0],["2024-10-16",71.25,72.45,70.73,71.75,964700.0],["2024-10-17",71.63,72.21,71.11,71.67,721800.0],["2024-10-18",71.56,72.51,70.81,72.39,688200.0],["2024-10-21",72.19,72.53,71.37,71.59,735500.0],["2024-10-22",71.4,71.6,70.26,71.19,578500.0],["2024-10-23",70.98,71.23,69.63,70.22,1859100.0],["2024-10-24",70.91,71.44,70.31,70.88,2199400.0],["2024-10-25",70.99,71.2,69.65,70.0,742600.0],["2024-10-28",70.3,71.28,70.3,71.11,757400.0],["2024-10-29",70.6,71.58,70.07,70.38,1540900.0],["2024-10-30",70.15,71.08,70.14,70.64,1797200.0],["2024-10-31",70.74,71.15,70.15,70.23,1141700.0],["2024-11-01",70.05,71.42,70.05,70.37,1742400.0],["2024-11-04",71.0,72.48,70.45,72.33,2236600.0],["2024-11-05",70.96,71.0,67.46,68.99,3563500.0],["2024-11-06",71.0,71.35,69.42,70.01,3119700.0],["2024-11-07",70.84,70.84,67.99,69.43,1949100.0],["2024-11-08",69.2,69.38,67.91,68.0,871800.0],["2024-11-11",68.31,69.05,67.99,68.29,1093000.0],["2024-11-12",67.84,68.53,67.33,67.46,943800.0],["2024-11-13",67.15,67.86,66.76,67.74,947800.0],["2024-11-14",67.69,67.78,66.5,66.54,1480000.0],["2024-11-15",66.54,68.8,66.17,68.76,2510300.0],["2024-11-18",68.88,75.8,68.72,73.89,3564800.0],["2024-11-19",73.69,76.84,73.25,74.84,3299600.0],["2024-11-20",74.93,75.49,72.79,73.73,3170700.0],["2024-11-21",73.6,73.97,71.98,73.77,1568400.0],["2024-11-22",74.0,75.19,73.25,75.08,3384500.0],["2024-11-25",75.99,77.6,75.99,76.84,2611400.0],["2024-11-26",76.55,77.37,75.26,77.28,2207700.0],["2024-11-27",77.64,78.97,76.86,77.66,832800.0],["2024-11-29",77.72,77.99,77.0,77.05,608600.0],["2024-12-02",76.94,77.19,76.03,76.5,1522900.0],["2024-12-03",76.08,76.39,74.94,75.21,1449900.0],["2024-12-04",74.33,75.21,73.93,74.49,947300.0],["2024-12-05",74.49,74.65,71.94,72.49,1382400.0],["2024-12-06",72.61,73.18,71.96,73.0,2086400.0],["2024-12-09",73.03,76.12,72.37,74.98,1728300.0],["2024-12-10",74.98,75.61,73.26,74.73,1184000.0],["2024-12-11",75.41,78.35,74.73,76.85,1962500.0],["2024-12-12",76.85,77.58,76.46,77.03,1838700.0],["2024-12-13",77.22,77.23,75.71,76.6,1850700.0],["2024-12-16",76.49,77.46,75.07,75.14,1619000.0],["2024-12-17",75.25,75.45,73.13,73.18,1507200.0],["2024-12-18",73.16,73.44,70.58,70.61,1777200.0],["2024-12-19",70.15,70.61,68.47,68.95,1522400.0],["2024-12-20",68.95,70.33,68.43,69.82,2761500.0],["2024-12-23",69.59,70.75,69.46,70.06,1111900.0],["2024-12-24",69.95,70.24,69.44,70.01,421000.0],["2024-12-26",70.0,72.54,69.76,70.97,851500.0],["2024-12-27",70.27,71.13,69.84,70.42,501200.0],["2024-12-30",70.1,70.1,68.84,69.17,655300.0],["2024-12-31",69.32,70.03,68.76,69.2,553500.0],["2025-01-02",69.68,69.86,67.86,68.55,885300.0],["2025-01-03",68.6,69.39,68.32,69.09,803700.0],["2025-01-06",71.59,72.57,70.82,71.76,1297700.0],["2025-01-07",71.93,72.67,71.1,71.67,1074500.0],["2025-01-08",71.61,71.84,70.18,71.06,901100.0],["2025-01-10",70.58,70.98,69.63,69.67,1096000.0],["2025-01-13",69.64,71.03,69.1,70.7,608600.0],["2025-01-14",71.13,71.55,70.61,71.27,900000.0],["2025-01-15",72.34,72.44,70.87,71.15,981700.0],["2025-01-16",71.0,72.14,70.35,71.75,990200.0],["2025-01-17",72.23,73.55,71.44,73.22,1074000.0],["2025-01-21",73.77,74.98,73.45,74.19,2021200.0],["2025-01-22",73.52,75.07,73.21,74.78,985700.0],["2025-01-23",75.37,75.66,73.72,74.75,1017300.0],["2025-01-24",74.34,75.08,72.74,74.97,814700.0],["2025-01-27",75.67,77.08,74.6,76.69,1380500.0],["2025-01-28",76.84,77.0,75.77,76.1,1017400.0],["2025-01-29",77.5,81.85,77.5,79.87,6094300.0],["2025-01-30",80.46,80.93,79.33,80.03,2350500.0],["2025-01-31",79.77,81.01,79.13,80.0,1282000.0],["2025-02-03",78.64,80.52,78.57,79.57,2921600.0],["2025-02-04",78.9,80.64,78.9,80.58,1499000.0],["2025-02-05",80.98,82.49,80.79,81.91,1315800.0],["2025-02-06",82.0,82.38,79.76,79.85,1148700.0],["2025-02-07",79.71,80.1,78.68,79.0,1141300.0],["2025-02-10",79.01,79.43,78.5,78.9,2346800.0],["2025-02-11",77.99,78.86,76.88,77.48,1267900.0],["2025-02-12",75.77,77.25,75.77,77.2,1154900.0],["2025-02-13",77.39,78.11,77.22,77.62,1507800.0],["2025-02-14",77.51,77.52,75.89,76.0,1455200.0],["2025-02-18",75.57,77.7,75.57,77.63,2573700.0],["2025-02-19",77.19,77.91,76.85,77.83,988100.0],["2025-02-20",78.0,78.69,77.38,78.05,1103700.0],["2025-02-21",78.15,78.61,76.92,77.24,3295300.0],["2025-02-24",77.14,78.23,76.51,77.64,3517400.0],["2025-02-25",80.56,80.56,73.25,75.82,3585700.0],["2025-02-26",75.88,76.43,72.23,72.55,3903400.0],["2025-02-27",72.43,73.26,71.68,72.12,4222400.0],["2025-02-28",72.23,72.7,71.56,72.17,11190700.0],["2025-03-03",72.17,72.97,70.61,70.81,2245600.0],["2025-03-04",70.31,70.95,69.51,70.31,2361500.0],["2025-03-05",70.08,71.72,69.04,71.46,2532300.0],["2025-03-06",71.07,73.06,70.42,72.96,2575100.0],["2025-03-07",72.44,75.13,71.48,74.59,2145400.0],["2025-03-10",74.37,77.83,73.65,75.45,3053800.0],["2025-03-11",75.35,75.77,72.87,72.92,1844800.0],["2025-03-12",72.73,72.92,69.9,69.94,1561900.0],["2025-03-13",69.75,70.94,69.18,69.81,1631800.0],["2025-03-14",69.89,70.73,69.47,70.58,1443100.0],["2025-03-17",70.38,72.42,70.2,71.8,2009600.0],["2025-03-18",71.6,72.09,71.2,72.0,832400.0],["2025-03-19",71.69,72.26,70.7,70.84,2352200.0],["2025-03-20",70.65,71.42,70.36,70.45,1151600.0],["2025-03-21",69.88,69.94,68.77,69.39,1475600.0],["2025-03-24",70.14,70.81,69.67,70.76,780000.0],["2025-03-25",70.82,70.82,69.06,69.38,1295900.0],["2025-03-26",69.45,70.15,69.05,69.75,922200.0],["2025-03-27",69.72,69.75,69.08,69.4,1228300.0],["2025-03-28",69.24,69.84,68.55,68.62,1028800.0],["2025-03-31",68.59,68.93,67.69,68.49,1253200.0],["2025-04-01",68.55,69.54,67.91,69.07,1243200.0],["2025-04-02",68.3,69.71,68.3,69.25,1172700.0],["2025-04-03",68.51,69.22,66.12,66.59,1250200.0],["2025-04-04",65.55,66.36,63.0,65.47,2362500.0],["2025-04-07",63.12,65.64,61.89,64.31,2594600.0],["2025-04-08",64.61,65.99,61.86,62.7,1847200.0],["2025-04-09",62.5,66.35,60.56,66.16,2805200.0],["2025-04-10",65.17,65.17,62.86,63.56,2002700.0],["2025-04-11",63.56,66.5,62.01,64.46,1060400.0],["2025-04-14",65.09,65.8,64.08,65.61,868900.0],["2025-04-15",65.5,65.61,63.74,64.28,1325700.0],["2025-04-16",64.26,65.02,62.56,63.29,1120300.0],["2025-04-17",63.6,64.78,63.14,64.73,1390000.0],["2025-04-21",64.22,64.22,62.4,63.08,877400.0],["2025-04-22",63.71,64.63,63.34,64.54,772500.0],["2025-04-23",65.83,66.92,64.92,65.49,899400.0],["2025-04-24",65.65,66.46,64.68,66.23,1924800.0],["2025-04-25",65.68,66.1,64.31,65.17,736900.0],["2025-04-28",65.53,66.11,64.73,65.57,1224500.0],["2025-04-29",65.17,66.59,65.17,66.16,663400.0],["2025-04-30",65.39,65.66,64.18,64.97,1059800.0],["2025-05-01",64.86,65.56,63.69,64.46,1337500.0],["2025-05-02",65.7,65.83,64.31,65.3,2469300.0],["2025-05-05",65.07,67.3,62.6,66.58,2289300.0],["2025-05-06",66.97,67.91,65.99,66.24,1935100.0],["2025-05-07",66.6,67.91,65.86,66.57,1438000.0],["2025-05-08",67.24,69.38,66.98,68.89,2108600.0],["2025-05-09",69.03,69.24,68.27,68.64,2009800.0],["2025-05-12",70.32,71.33,69.51,70.47,1564600.0],["2025-05-13",70.65,71.16,69.79,70.54,1498200.0],["2025-05-14",70.33,70.67,69.64,70.08,1568400.0],["2025-05-15",70.23,71.65,69.94,71.54,1134500.0],["2025-05-16",71.58,72.11,70.7,72.05,1036200.0],["2025-05-19",71.59,72.01,70.8,71.84,1216800.0],["2025-05-20",71.9,73.86,71.9,73.13,1500900.0],["2025-05-21",72.78,73.58,71.91,72.08,2097800.0],["2025-05-22",72.03,72.2,71.11,71.33,1471300.0],["2025-05-23",70.73,71.94,70.41,71.65,1535000.0],["2025-05-27",71.98,74.66,71.94,73.66,1915600.0],["2025-05-28",73.46,73.85,73.12,73.4,1299600.0],["2025-05-29",73.38,73.72,71.7,71.98,1438700.0],["2025-05-30",73.74,74.0,69.61,69.99,3123100.0],["2025-06-02",69.59,69.94,68.63,69.56,2497200.0],["2025-06-03",69.44,71.05,69.08,70.57,2191300.0],["2025-06-04",70.49,71.31,69.91,70.39,1210600.0],["2025-06-05",70.53,70.92,70.11,70.47,865100.0],["2025-06-06",71.12,71.29,70.27,70.37,1052300.0],["2025-06-09",70.37,71.8,69.62,70.9,1100700.0],["2025-06-10",71.1,72.54,70.52,71.37,971700.0],["2025-06-11",71.41,72.71,70.73,71.14,845500.0],["2025-06-12",70.59,71.34,70.32,71.08,1189200.0],["2025-06-13",70.52,70.75,69.62,70.19,1480500.0],["2025-06-16",70.51,71.16,70.39,70.76,1703400.0],["2025-06-17",70.31,70.94,69.59,70.16,1838200.0],["2025-06-18",70.16,71.38,69.77,71.13,2312300.0],["2025-06-20",71.73,72.96,71.29,71.98,3332800.0],["2025-06-23",72.0,72.0,70.86,71.89,1890700.0],["2025-06-24",71.92,73.44,71.7,72.68,2083100.0],["2025-06-25",72.47,73.23,72.0,72.79,1236000.0],["2025-06-26",73.17,73.88,72.92,73.15,1396800.0],["2025-06-27",73.35,73.76,72.89,73.27,2251300.0],["2025-06-30",73.46,73.72,72.78,73.05,1467400.0],["2025-07-01",72.81,75.34,72.21,74.48,1602500.0],["2025-07-02",74.23,74.66,73.68,74.48,1459100.0],["2025-07-03",74.5,75.02,74.33,74.67,699000.0],["2025-07-07",74.13,74.62,73.02,73.45,1393000.0],["2025-07-08",73.43,74.58,73.22,73.95,1329100.0],["2025-07-09",74.54,74.64,73.4,74.16,763900.0],["2025-07-10",74.0,75.76,73.77,74.53,1068200.0],["2025-07-11",74.3,74.3,73.13,73.42,1446700.0],["2025-07-14",70.38,71.5,69.04,70.68,3299500.0],["2025-07-15",70.98,73.23,70.6,70.64,4111200.0],["2025-07-16",70.72,71.19,68.71,69.32,2134900.0],["2025-07-17",69.37,69.81,69.05,69.5,1350500.0],["2025-07-18",69.79,70.23,68.9,69.1,1177900.0],["2025-07-21",69.35,70.19,69.05,69.07,1157300.0],["2025-07-22",69.48,72.25,69.42,72.2,1383700.0],["2025-07-23",72.62,74.79,72.32,74.19,2134400.0],["2025-07-24",73.7,74.28,72.59,72.62,1059000.0],["2025-07-25",71.96,71.96,71.23,71.46,2049700.0],["2025-07-28",71.46,71.46,70.1,70.46,1715300.0],["2025-07-29",70.65,70.82,69.83,70.05,1453100.0],["2025-07-30",70.09,70.54,69.34,69.58,1666700.0],["2025-07-31",68.33,69.13,67.45,67.65,1779500.0],["2025-08-01",67.64,68.39,67.0,67.98,1557900.0],["2025-08-04",68.06,70.93,67.82,70.02,3190800.0],["2025-08-05",66.26,67.46,63.0,64.83,4502200.0],["2025-08-06",64.82,66.35,64.31,66.32,3058300.0],["2025-08-07",67.08,67.7,65.63,65.9,2906300.0],["2025-08-08",66.03,66.52,64.9,65.94,1932000.0],["2025-08-11",66.14,66.73,65.9,66.1,2099400.0],["2025-08-12",67.08,67.87,66.1,67.5,2751900.0],["2025-08-13",67.6,69.1,67.23,68.99,1892300.0],["2025-08-14",68.37,68.67,67.31,67.91,2045700.0],["2025-08-15",68.28,68.91,67.65,67.84,1675400.0],["2025-08-18",67.84,68.35,67.21,67.22,1205300.0],["2025-08-19",67.22,68.51,66.78,68.31,1624500.0],["2025-08-20",68.33,68.97,68.19,68.64,2059300.0],["2025-08-21",68.39,68.58,67.78,68.21,1030600.0],["2025-08-22",68.75,70.5,68.66,69.6,1436400.0],["2025-08-25",69.27,69.53,68.42,68.47,1924800.0],["2025-08-26",69.8,70.18,68.86,69.06,1699900.0],["2025-08-27",68.7,69.52,68.27,68.98,1760400.0],["2025-08-28",68.95,69.22,68.43,69.03,1964100.0],["2025-08-29",69.04,69.6,68.86,69.58,1021800.0],["2025-09-02",69.22,69.57,68.25,68.39,1046200.0],["2025-09-03",68.38,68.81,66.69,67.13,1482000.0],["2025-09-04",67.12,68.13,66.61,67.78,1316300.0],["2025-09-05",67.79,69.59,67.51,69.43,1360700.0],["2025-09-08",69.48,69.66,67.0,67.74,1546800.0],["2025-09-09",67.5,67.94,66.98,67.65,1173600.0],["2025-09-10",68.47,70.69,67.12,67.41,1939700.0],["2025-09-11",67.41,69.89,67.22,69.55,1328900.0],["2025-09-12",69.36,69.82,68.54,69.01,1115000.0],["2025-09-15",68.94,69.28,68.43,68.81,1504500.0],["2025-09-16",69.03,69.11,67.9,68.39,1258100.0],["2025-09-17",68.44,69.0,67.1,67.37,1569100.0],["2025-09-18",67.32,68.9,66.96,68.55,1391300.0],["2025-09-19",68.74,68.99,67.78,67.86,5625800.0],["2025-09-22",67.91,68.22,67.5,67.92,1499800.0],["2025-09-23",68.13,69.58,68.0,69.21,1181400.0],["2025-09-24",68.91,69.38,67.71,67.75,1005400.0],["2025-09-25",67.02,67.07,65.4,65.64,1207100.0],["2025-09-26",65.73,66.39,65.43,66.06,1030800.0],["2025-09-29",66.22,66.48,65.32,66.05,910400.0],["2025-09-30",65.97,66.46,65.25,66.37,1537300.0],["2025-10-01",66.26,66.91,65.44,65.6,1157100.0],["2025-10-02",65.46,66.04,65.2,66.03,1441400.0],["2025-10-03",66.03,67.35,66.03,67.03,917800.0],["2025-10-06",66.69,66.96,64.94,66.04,1151600.0],["2025-10-07",66.28,66.7,64.81,64.88,1079000.0],["2025-10-08",64.68,65.15,63.63,64.73,1699400.0],["2025-10-09",65.0,65.0,64.07,64.57,1404300.0],["2025-10-10",64.69,64.96,62.56,63.17,1301100.0],["2025-10-13",63.82,63.96,62.66,63.0,1347300.0],["2025-10-14",62.29,63.81,62.21,63.39,1541800.0],["2025-10-15",63.54,63.87,62.88,63.25,1497500.0],["2025-10-16",63.39,63.85,61.95,62.03,1451300.0],["2025-10-17",62.05,63.42,62.05,62.98,1399100.0],["2025-10-20",63.75,64.33,63.27,63.93,1328800.0],["2025-10-21",63.42,64.32,63.28,64.23,1154200.0],["2025-10-22",64.23,64.83,63.37,63.51,2194100.0],["2025-10-23",63.27,64.18,63.08,63.59,1560200.0],["2025-10-24",63.92,64.05,63.48,63.84,876600.0],["2025-10-27",64.0,64.48,63.18,63.54,1236900.0],["2025-10-28",63.71,64.04,63.15,63.21,1277300.0],["2025-10-29",62.88,63.19,62.15,62.32,1254600.0],["2025-10-30",62.67,64.33,62.32,62.9,1626100.0],["2025-10-31",62.86,63.56,62.44,63.2,2065600.0],["2025-11-03",63.37,64.88,63.04,64.64,4188300.0],["2025-11-04",70.0,73.53,68.0,71.61,4359300.0],["2025-11-05",71.49,72.9,70.89,72.01,2364900.0],["2025-11-06",72.0,72.3,69.13,70.06,1700100.0],["2025-11-07",70.39,71.9,70.18,71.9,1455600.0],["2025-11-10",72.15,73.47,71.59,73.0,1470200.0],["2025-11-11",73.56,73.56,72.65,73.22,1477800.0],["2025-11-12",73.09,73.63,72.65,72.84,967000.0],["2025-11-13",72.51,73.57,72.26,73.34,1447800.0],["2025-11-14",72.73,73.31,71.33,71.43,1499900.0],["2025-11-17",71.3,72.09,70.77,71.25,1272000.0],["2025-11-18",71.13,71.46,70.06,71.2,1416400.0],["2025-11-19",71.22,71.76,70.21,70.6,1158100.0],["2025-11-20",70.71,71.81,70.71,71.18,967200.0],["2025-11-21",71.49,74.3,71.23,73.4,1493400.0],["2025-11-24",73.49,74.96,72.75,74.46,1436900.0],["2025-11-25",74.74,75.84,74.74,75.5,1431500.0],["2025-11-26",75.31,75.86,75.23,75.25,943600.0],["2025-11-28",75.14,75.51,74.57,74.57,453700.0],["2025-12-01",73.96,75.02,73.04,73.11,1454800.0],["2025-12-02",73.44,73.54,71.27,71.67,1638600.0],["2025-12-03",72.04,73.15,72.04,72.88,1737800.0],["2025-12-04",72.64,73.46,72.34,73.34,1119700.0],["2025-12-05",73.19,73.87,72.72,73.62,1070400.0],["2025-12-08",73.77,73.99,72.78,72.86,1092500.0],["2025-12-09",72.95,75.08,72.95,74.44,1347600.0],["2025-12-10",74.52,76.32,74.36,75.88,1499400.0],["2025-12-11",76.1,77.46,75.51,76.24,1256000.0],["2025-12-12",76.01,76.68,75.54,76.55,1099500.0],["2025-12-15",77.12,77.58,76.83,77.39,1351400.0],["2025-12-16",77.58,77.74,76.34,77.05,993200.0],["2025-12-17",76.77,77.51,76.38,76.61,1554700.0],["2025-12-18",76.6,77.15,76.27,77.02,1113100.0],["2025-12-19",76.95,77.65,76.66,77.35,2588200.0],["2025-12-22",76.89,78.1,76.65,77.58,1250100.0],["2025-12-23",77.57,77.68,76.41,76.5,825000.0],["2025-12-24",76.2,76.78,75.85,76.19,510500.0],["2025-12-26",76.24,76.46,75.65,76.13,812400.0],["2025-12-29",76.26,76.78,76.13,76.44,701100.0],["2025-12-30",76.44,76.95,76.38,76.44,653700.0],["2025-12-31",76.28,76.83,75.51,75.58,595300.0],["2026-01-02",75.65,77.42,75.31,76.82,922400.0],["2026-01-05",76.73,78.56,76.73,78.54,1287200.0],["2026-01-06",78.66,79.44,76.6,78.55,1570700.0],["2026-01-07",78.56,78.73,77.84,78.14,937000.0],["2026-01-08",78.04,80.03,77.93,79.0,1105100.0],["2026-01-09",78.92,79.31,76.19,77.64,1366700.0],["2026-01-12",75.71,76.81,74.07,76.13,1919900.0],["2026-01-13",76.36,76.73,75.58,75.82,1141300.0],["2026-01-14",75.83,76.83,74.9,76.26,1481400.0],["2026-01-15",76.19,79.11,75.84,78.08,1393700.0],["2026-01-16",78.02,80.1,77.66,79.98,1925400.0],["2026-01-20",79.69,79.8,77.53,77.73,1498600.0],["2026-01-21",78.14,79.0,77.73,78.94,924100.0],["2026-01-22",78.97,79.44,78.24,78.47,944500.0],["2026-01-23",78.06,78.28,76.97,77.21,1001400.0],["2026-01-26",77.16,77.98,76.75,77.59,554900.0],["2026-01-27",77.31,77.43,76.36,76.87,1238900.0],["2026-01-28",76.65,76.88,75.04,75.08,1258800.0],["2026-01-29",75.21,75.9,74.1,74.34,991800.0],["2026-01-30",74.38,75.52,73.59,75.48,1066100.0],["2026-02-02",75.47,75.84,74.64,75.31,861100.0],["2026-02-03",74.88,76.26,73.08,73.14,1065200.0],["2026-02-04",73.48,75.97,73.1,75.26,1340500.0],["2026-02-05",75.52,77.89,74.74,77.0,1181200.0],["2026-02-06",77.46,81.35,77.46,79.72,1955900.0],["2026-02-09",79.36,80.17,78.03,80.1,1105300.0],["2026-02-10",80.05,81.84,79.73,81.02,1422200.0],["2026-02-11",80.96,81.75,80.41,81.69,1363500.0],["2026-02-12",81.78,82.8,78.11,78.43,1869600.0],["2026-02-13",78.24,79.58,77.47,78.19,1482300.0],["2026-02-17",78.37,78.87,76.89,77.21,1182200.0],["2026-02-18",76.93,79.15,76.77,78.03,1044600.0],["2026-02-19",78.03,78.23,76.66,76.8,1116200.0],["2026-02-20",76.68,79.63,76.17,79.57,1612900.0],["2026-02-23",81.6,81.99,78.65,80.57,2478500.0],["2026-02-24",84.0,89.29,83.16,83.35,4576800.0],["2026-02-25",82.58,83.37,81.39,81.91,2466400.0],["2026-02-26",81.58,82.45,80.25,81.47,2218400.0],["2026-02-27",81.23,82.76,80.67,82.39,1562500.0],["2026-03-02",80.83,82.35,80.35,81.37,1399300.0],["2026-03-03",80.09,80.69,78.79,80.21,1329500.0],["2026-03-04",80.81,81.7,79.57,80.58,1343600.0],["2026-03-05",79.43,80.93,79.4,80.17,1292500.0],["2026-03-06",79.27,79.39,76.89,77.6,1724800.0],["2026-03-09",76.84,78.26,75.67,78.1,1429700.0],["2026-03-10",78.33,79.07,76.25,76.29,1430600.0],["2026-03-11",76.22,77.59,75.45,76.5,1070500.0],["2026-03-12",75.45,76.99,74.53,74.97,1711900.0],["2026-03-13",75.76,75.89,74.64,75.57,1193300.0],["2026-03-16",75.74,76.45,74.24,74.61,994000.0],["2026-03-17",74.85,75.5,74.56,74.87,1313000.0],["2026-03-18",74.43,74.53,72.99,73.12,1127300.0],["2026-03-19",73.12,73.12,71.24,72.68,1601600.0],["2026-03-20",72.24,73.36,71.73,72.29,1313900.0],["2026-03-23",74.0,74.77,72.69,74.46,1287900.0],["2026-03-24",73.71,74.63,73.18,74.02,1044000.0],["2026-03-25",74.68,75.11,72.82,74.25,917800.0],["2026-03-26",73.81,75.59,73.4,73.71,1012700.0],["2026-03-27",73.34,73.37,71.48,72.1,982700.0],["2026-03-30",72.51,72.9,71.8,72.7,941800.0],["2026-03-31",73.79,74.34,72.36,73.7,1033400.0],["2026-04-01",73.7,74.62,73.0,73.04,1149200.0],["2026-04-02",72.74,75.1,71.31,73.94,1203100.0],["2026-04-06",74.06,75.03,73.74,74.86,894200.0],["2026-04-07",74.52,75.14,73.56,73.85,759600.0],["2026-04-08",73.91,76.65,73.91,75.53,1509500.0],["2026-04-09",74.96,76.53,74.47,75.62,699100.0],["2026-04-10",75.85,76.18,75.09,75.34,874200.0],["2026-04-13",75.03,76.04,74.18,75.99,642400.0],["2026-04-14",76.28,77.63,75.81,77.2,814600.0],["2026-04-15",77.95,77.95,76.76,77.42,869400.0],["2026-04-16",77.23,78.06,76.73,77.21,908600.0],["2026-04-17",78.04,79.96,78.04,78.83,1017200.0],["2026-04-20",78.43,79.78,78.38,79.15,1412800.0],["2026-04-21",79.64,81.1,78.56,78.84,1127100.0],["2026-04-22",79.26,79.52,77.77,78.11,1031100.0],["2026-04-23",78.17,79.07,77.16,78.22,838900.0],["2026-04-24",78.02,78.59,76.75,77.54,843600.0],["2026-04-27",77.54,78.02,77.13,77.2,1189600.0],["2026-04-28",77.56,77.56,75.43,76.12,1119100.0],["2026-04-29",75.83,76.11,73.44,73.8,1250600.0],["2026-04-30",73.66,74.76,72.78,74.59,1385500.0],["2026-05-01",74.83,74.9,73.4,73.93,1790500.0],["2026-05-04",73.75,74.0,71.9,72.02,2478600.0],["2026-05-05",71.5,74.77,70.06,74.37,2453400.0],["2026-05-06",75.13,76.03,71.54,72.44,2495500.0],["2026-05-07",72.55,73.25,69.81,70.5,2949400.0],["2026-05-08",70.67,71.35,69.34,70.82,1436800.0],["2026-05-11",70.95,71.27,68.7,68.99,2069100.0],["2026-05-12",69.24,70.3,68.96,69.35,1659000.0],["2026-05-13",69.67,70.84,68.84,69.45,1284200.0],["2026-05-14",69.84,72.86,69.68,72.61,3146900.0],["2026-05-15",72.76,73.31,71.5,72.72,3096300.0],["2026-05-18",72.91,73.99,72.25,72.69,1347900.0],["2026-05-19",72.38,73.86,72.0,72.92,1486200.0],["2026-05-20",72.92,73.9,71.69,73.23,1359000.0],["2026-05-21",72.55,73.79,71.66,73.5,1006700.0],["2026-05-22",73.56,74.81,73.45,74.21,1023100.0],["2026-05-26",74.25,74.51,73.6,73.9,1228500.0],["2026-05-27",74.47,76.62,74.38,75.67,1860200.0],["2026-05-28",74.79,76.91,74.68,76.32,989700.0],["2026-05-29",76.29,78.04,75.91,76.58,2454500.0],["2026-06-01",76.04,77.04,75.74,76.4,1356100.0],["2026-06-02",76.04,76.79,75.84,76.04,1492800.0],["2026-06-03",75.95,76.55,75.44,75.74,1156100.0],["2026-06-04",76.97,77.53,76.2,76.3,1359800.0],["2026-06-05",76.83,77.76,76.13,77.45,1285200.0],["2026-06-08",76.97,78.31,76.88,78.05,1177700.0],["2026-06-09",78.5,80.83,78.5,80.03,2259300.0],["2026-06-10",80.5,81.21,78.78,78.85,1445200.0],["2026-06-11",80.06,80.51,78.79,80.22,1704100.0],["2026-06-12",80.56,82.17,79.61,81.25,1122200.0],["2026-06-15",81.69,82.31,81.0,81.09,1185100.0],["2026-06-16",81.52,81.99,80.51,81.21,791900.0],["2026-06-17",80.94,81.63,79.57,79.97,954900.0],["2026-06-18",80.1,80.21,79.38,79.92,2084100.0],["2026-06-22",79.47,81.31,78.62,78.67,1029100.0],["2026-06-23",79.06,80.55,78.74,80.1,1368000.0],["2026-06-24",81.0,83.15,80.55,82.82,1140400.0],["2026-06-25",83.1,84.39,82.82,83.69,1028300.0],["2026-06-26",84.06,85.19,83.77,84.95,2350400.0],["2026-06-29",84.63,84.85,83.1,84.29,1104700.0],["2026-06-30",84.29,84.42,83.18,83.52,1267000.0],["2026-07-01",83.47,85.47,83.47,84.52,1191900.0],["2026-07-02",85.03,86.51,84.74,86.43,2152700.0],["2026-07-06",86.68,86.94,85.21,86.62,1241190.176414],["2026-07-07",87.39,87.72,86.28,86.84,1039218.627372],["2026-07-08",86.84,87.06,83.04,83.22,1514276.842327],["2026-07-09",83.22,84.28,82.34,83.86,1180769.608124],["2026-07-10",84.22,85.51,83.705,84.4,1156509.672452],["2026-07-13",84.59,85.84,84.59,85.79,1118610.901284],["2026-07-14",84.9,87.03,84.7,86.91,1365219.992587],["2026-07-15",86.42,88.37,86.42,87.16,1209511.463682],["2026-07-16",87.65,89.3429,87.5,88.26,1754831.490425],["2026-07-17",88.26,88.935,87.31,87.82,1167025.471056],["2026-07-20",87.52,87.825,85.61,86.2,1427810.33276],["2026-07-21",85.82,86.325,85.54,85.86,1150409.150136],["2026-07-22",85.86,86.525,84.36,84.81,1196882.244856],["2026-07-23",84.44,84.949,83.19,84.53,1024533.015745],["2026-07-24",84.53,86.01,84.43,85.47,1481177.979707],["2026-07-27",85.98,86.56,84.47,84.61,1494989.753804],["2026-07-28",85.6,86.17,84.04,85.71,1411768.432716],["2026-07-29",86,86.82,85.19,85.83,1805560.923505],["2026-07-30",85.31,86.0429,83.57,85.17,1141921.24566],["2026-07-31",84.81,86.315,84.375,85.75,1219803.238508],["2026-08-03",86.35,87.73,85.73,86.51,1899693.9146],["2026-08-04",90.99,92.18,87.34,89.11,3360771.018231],["2026-08-05",89.17,90.56,87.06,89.59,1637727.107709],["2026-08-06",90.03,90.32,87.735,88.23,1144283.446946],["2026-08-07",88.12,88.83,87.57,88.13,649693.091117],["2026-08-10",87.57,88.1621,87.47,88.03,98321.854159],["2026-08-11",88,90.08,88,89.18,927814.696992],["2026-08-12",88.945,90.93,88.47,90.74,1040827.607986],["2026-08-13",90.89,91.54,89.095,90.12,960949.585003],["2026-08-14",90.09,90.67,89.46,89.77,1162491.60687]]}