{"t":"INTU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-03-12",2.0127,2.4153,1.9762,2.3238,28573200.0],["1993-03-15",2.3604,2.3787,2.2689,2.2964,6580800.0],["1993-03-16",2.2689,2.3055,2.214,2.2415,3928800.0],["1993-03-17",2.214,2.2506,2.1225,2.1591,3170400.0],["1993-03-18",2.214,2.2323,2.1591,2.2323,735600.0],["1993-03-19",2.1774,2.2323,2.1774,2.214,542400.0],["1993-03-22",2.1957,2.2323,2.0859,2.0859,1749600.0],["1993-03-23",2.1225,2.2323,2.0493,2.2323,2000400.0],["1993-03-24",2.1957,2.2323,2.1225,2.1774,1009200.0],["1993-03-25",2.1774,2.1774,2.0859,2.0859,1035600.0],["1993-03-26",2.1225,2.1225,2.0859,2.0859,1326000.0],["1993-03-29",2.1225,2.1591,2.0493,2.0768,518400.0],["1993-03-30",2.1225,2.1225,2.0493,2.0859,649200.0],["1993-03-31",2.0859,2.0859,2.031,2.031,1665600.0],["1993-04-01",2.031,2.0859,2.0127,2.031,316800.0],["1993-04-02",2.031,2.031,1.8847,1.9396,1820400.0],["1993-04-05",1.9579,2.0127,1.8847,1.9762,1450800.0],["1993-04-06",2.0493,2.0493,1.9762,1.9762,1084800.0],["1993-04-07",1.9396,1.9944,1.903,1.903,1216800.0],["1993-04-08",1.8847,1.9579,1.8481,1.8664,990000.0],["1993-04-12",1.8298,1.8664,1.8115,1.8481,1232400.0],["1993-04-13",1.8298,1.8664,1.7749,1.7932,2005200.0],["1993-04-14",1.8298,1.8664,1.7932,1.8664,3022800.0],["1993-04-15",1.8664,1.8664,1.8115,1.8115,412800.0],["1993-04-16",1.8115,1.8664,1.8115,1.8115,188400.0],["1993-04-19",1.8481,1.8481,1.7932,1.7932,628800.0],["1993-04-20",1.7932,1.8298,1.7932,1.7932,214800.0],["1993-04-21",1.8298,1.8298,1.7566,1.7749,588000.0],["1993-04-22",1.8115,1.8664,1.7749,1.8664,382800.0],["1993-04-23",1.8847,1.8847,1.8115,1.8847,118800.0],["1993-04-26",1.8847,1.8847,1.8115,1.8115,187200.0],["1993-04-27",1.8481,2.0127,1.7932,2.0127,1040400.0],["1993-04-28",2.0127,2.0127,1.9579,1.9944,348000.0],["1993-04-29",1.9579,1.9579,1.9213,1.9579,319200.0],["1993-04-30",1.9396,2.0676,1.9396,2.0127,1194000.0],["1993-05-03",2.0127,2.1225,2.0127,2.1225,499200.0],["1993-05-04",2.1225,2.1225,2.0676,2.1225,242400.0],["1993-05-05",2.0676,2.3055,2.0676,2.2323,1215600.0],["1993-05-06",2.2323,2.2689,2.1408,2.1774,598800.0],["1993-05-07",2.1774,2.2689,2.1774,2.214,472800.0],["1993-05-10",2.214,2.3238,2.214,2.2689,349200.0],["1993-05-11",2.3055,2.3055,2.2506,2.2506,391200.0],["1993-05-12",2.2506,2.2872,2.2506,2.2506,145200.0],["1993-05-13",2.2872,2.2872,2.2323,2.2689,303600.0],["1993-05-14",2.2689,2.2872,2.2323,2.2506,204000.0],["1993-05-17",2.2872,2.3055,2.2506,2.2689,142800.0],["1993-05-18",2.3055,2.3055,2.2689,2.2689,802800.0],["1993-05-19",2.3055,2.3604,2.3055,2.3421,1312800.0],["1993-05-20",2.3238,2.3787,2.3238,2.3787,265200.0],["1993-05-21",2.3238,2.3604,2.3238,2.3238,223200.0],["1993-05-24",2.3421,2.3421,2.3238,2.3238,222000.0],["1993-05-25",2.3421,2.3421,2.2689,2.3055,372000.0],["1993-05-26",2.2506,2.2689,2.1957,2.2232,844800.0],["1993-05-27",2.2506,2.2506,2.1774,2.1774,200400.0],["1993-05-28",2.1774,2.1957,2.0859,2.1225,676800.0],["1993-06-01",2.1225,2.1225,2.0859,2.0859,94800.0],["1993-06-02",2.1042,2.1225,2.0859,2.1225,452400.0],["1993-06-03",2.1042,2.1225,2.0859,2.1225,670800.0],["1993-06-04",2.0859,2.1408,2.0859,2.0859,874800.0],["1993-06-07",2.0676,2.1225,1.9762,2.0585,1143600.0],["1993-06-08",2.0127,2.0402,1.9213,1.9762,1207200.0],["1993-06-09",1.9213,1.9762,1.8847,1.9213,490800.0],["1993-06-10",1.9213,2.0127,1.9213,1.9579,586800.0],["1993-06-11",2.0127,2.2689,2.0036,2.2323,2109600.0],["1993-06-14",2.2506,2.3055,2.214,2.2506,949200.0],["1993-06-15",2.2872,2.2872,2.214,2.2323,740400.0],["1993-06-16",2.214,2.2506,2.214,2.2506,301200.0],["1993-06-17",2.2323,2.2506,2.214,2.214,73200.0],["1993-06-18",2.2506,2.2506,2.214,2.214,67200.0],["1993-06-21",2.2506,2.3604,2.214,2.3604,663600.0],["1993-06-22",2.3604,2.3604,2.3055,2.3055,64800.0],["1993-06-23",2.2872,2.3238,2.2872,2.3238,108000.0],["1993-06-24",2.3421,2.4702,2.2872,2.4519,1266000.0],["1993-06-25",2.4336,2.5068,2.397,2.397,997200.0],["1993-06-28",2.397,2.4336,2.397,2.4153,308400.0],["1993-06-29",2.397,2.4153,2.3055,2.3421,265200.0],["1993-06-30",2.3055,2.3787,2.3055,2.3787,99600.0],["1993-07-01",2.3238,2.3787,2.2872,2.2872,388800.0],["1993-07-02",2.3238,2.3421,2.2872,2.3421,289200.0],["1993-07-06",2.3055,2.3421,2.3055,2.3055,147600.0],["1993-07-07",2.3421,2.3421,2.3055,2.3055,360000.0],["1993-07-08",2.3055,2.3604,2.2689,2.3513,915600.0],["1993-07-09",2.3787,2.3787,2.3421,2.3421,50400.0],["1993-07-12",2.3787,2.3787,2.3421,2.3421,1050000.0],["1993-07-13",2.3421,2.3787,2.3421,2.3787,78000.0],["1993-07-14",2.3787,2.3787,2.3238,2.333,759600.0],["1993-07-15",2.3238,2.3787,2.3238,2.3787,990000.0],["1993-07-16",2.3604,2.3604,2.3604,2.3604,408000.0],["1993-07-19",2.3055,2.3787,2.3055,2.3238,693600.0],["1993-07-20",2.3055,2.3421,2.3055,2.3055,162000.0],["1993-07-21",2.3055,2.3238,2.1957,2.214,510000.0],["1993-07-22",2.2323,2.2323,2.0676,2.1317,741600.0],["1993-07-23",2.1225,2.1774,2.1225,2.1225,322800.0],["1993-07-26",2.1591,2.1774,2.1042,2.1408,421200.0],["1993-07-27",2.1774,2.1774,2.1042,2.1408,547200.0],["1993-07-28",2.0676,2.1408,2.0676,2.0676,274800.0],["1993-07-29",2.0676,2.1408,2.0676,2.1042,553200.0],["1993-07-30",2.1408,2.1591,2.1042,2.1042,1676400.0],["1993-08-02",2.1408,2.1408,2.1042,2.1408,91200.0],["1993-08-03",2.1042,2.1408,2.1042,2.1042,336000.0],["1993-08-04",2.1042,2.1408,2.1042,2.1225,37200.0],["1993-08-05",2.1408,2.214,2.1042,2.214,952800.0],["1993-08-06",2.214,2.2323,2.1774,2.214,252000.0],["1993-08-09",2.2689,2.2872,2.2323,2.2872,330000.0],["1993-08-10",2.2872,2.3421,2.2323,2.3421,344400.0],["1993-08-11",2.3421,2.3604,2.3238,2.3604,388800.0],["1993-08-12",2.3238,2.3604,2.3238,2.3421,162000.0],["1993-08-13",2.3604,2.3696,2.3238,2.3696,715200.0],["1993-08-16",2.3787,2.3787,2.3421,2.3421,549600.0],["1993-08-17",2.3787,2.3787,2.3421,2.3421,625200.0],["1993-08-18",2.3604,2.3787,2.3421,2.3787,464400.0],["1993-08-19",2.3696,2.3787,2.3421,2.3421,558000.0],["1993-08-20",2.3787,2.3787,2.3421,2.3604,320400.0],["1993-08-23",2.3421,2.3787,2.3421,2.3787,896400.0],["1993-08-24",2.3421,2.3787,2.2689,2.2781,303600.0],["1993-08-25",2.2689,2.3421,2.2689,2.3421,268800.0],["1993-08-26",2.3421,2.3421,2.2872,2.2872,104400.0],["1993-08-27",2.3421,2.3421,2.2872,2.3055,160800.0],["1993-08-30",2.2872,2.3421,2.2872,2.3055,37200.0],["1993-08-31",2.2872,2.3421,2.2872,2.2872,94800.0],["1993-09-01",2.2872,2.3604,2.2872,2.3604,820800.0],["1993-09-02",2.397,2.4519,2.333,2.3513,3060000.0],["1993-09-03",2.3604,2.3604,2.3238,2.3421,789600.0],["1993-09-07",2.3604,2.4153,2.3238,2.4153,1561200.0],["1993-09-08",2.4153,2.4519,2.397,2.4519,806400.0],["1993-09-09",2.4519,2.58,2.4336,2.5617,1016400.0],["1993-09-10",2.5983,2.6898,2.5983,2.6715,734400.0],["1993-09-13",2.6349,2.7813,2.6349,2.7447,2059200.0],["1993-09-14",2.763,2.763,2.6898,2.763,870000.0],["1993-09-15",2.7264,2.763,2.7264,2.763,996000.0],["1993-09-16",2.763,2.763,2.7264,2.763,135600.0],["1993-09-17",2.7264,2.7812,2.7264,2.7538,373200.0],["1993-09-20",2.7264,2.763,2.58,2.5983,988800.0],["1993-09-21",2.6349,2.6349,2.4885,2.5251,483600.0],["1993-09-22",2.5251,2.5251,2.4702,2.4702,363600.0],["1993-09-23",2.4336,2.4885,2.397,2.4336,554400.0],["1993-09-24",2.4153,2.4336,2.2872,2.3238,976800.0],["1993-09-27",2.3421,2.397,2.3238,2.3696,831600.0],["1993-09-28",2.4153,2.5617,2.3787,2.5434,1756800.0],["1993-09-29",2.5434,2.6349,2.5251,2.5983,1201200.0],["1993-09-30",2.6166,2.6166,2.5617,2.58,877200.0],["1993-10-01",2.6166,2.6166,2.5068,2.5251,310800.0],["1993-10-04",2.5617,2.5617,2.5068,2.5068,225600.0],["1993-10-05",2.5068,2.5251,2.4153,2.4153,500400.0],["1993-10-06",2.4519,2.4519,2.4153,2.4336,355200.0],["1993-10-07",2.4702,2.5251,2.4519,2.4885,1008000.0],["1993-10-08",2.4885,2.4885,2.4153,2.4244,741600.0],["1993-10-11",2.4702,2.4702,2.4153,2.4519,184800.0],["1993-10-12",2.4702,2.4702,2.4153,2.4702,716400.0],["1993-10-13",2.4153,2.5434,2.4153,2.4885,690000.0],["1993-10-14",2.5434,2.6349,2.4885,2.5617,774000.0],["1993-10-15",2.5617,2.5983,2.5617,2.5983,229200.0],["1993-10-18",2.5983,2.6349,2.58,2.6349,621600.0],["1993-10-19",2.6349,2.6349,2.58,2.58,351600.0],["1993-10-20",2.6349,2.6349,2.5434,2.5434,344400.0],["1993-10-21",2.5251,2.58,2.5251,2.5617,889200.0],["1993-10-22",2.5251,2.58,2.4885,2.5251,484800.0],["1993-10-25",2.4885,2.5434,2.4885,2.5068,39600.0],["1993-10-26",2.5068,2.5068,2.4336,2.4702,379200.0],["1993-10-27",2.4336,2.4702,2.4336,2.4519,85200.0],["1993-10-28",2.4336,2.4519,2.397,2.4427,652800.0],["1993-10-29",2.4519,2.4885,2.4336,2.4793,513600.0],["1993-11-01",2.4885,2.6532,2.4885,2.6349,2419200.0],["1993-11-02",2.7081,2.8178,2.6715,2.7995,2511600.0],["1993-11-03",2.7995,2.891,2.763,2.8361,2630400.0],["1993-11-04",2.8361,2.8361,2.763,2.7995,1234800.0],["1993-11-05",2.7813,2.8178,2.7081,2.7995,534000.0],["1993-11-08",2.8178,2.8178,2.7447,2.763,133200.0],["1993-11-09",2.9459,3.2021,2.9276,3.1838,2856000.0],["1993-11-10",3.2387,3.2936,3.2021,3.2753,1032000.0],["1993-11-11",3.2204,3.3668,3.2021,3.3668,1126800.0],["1993-11-12",3.3668,3.4034,3.3302,3.3302,1184400.0],["1993-11-15",3.3302,3.3851,3.1747,3.1838,2334000.0],["1993-11-16",3.2204,3.2387,3.0191,3.0923,3682800.0],["1993-11-17",3.074,3.0923,2.9642,3.0374,1730400.0],["1993-11-18",3.0374,3.0923,3.0191,3.0466,1900800.0],["1993-11-19",3.0374,3.074,3.0191,3.074,3658800.0],["1993-11-22",3.074,3.074,2.9825,3.0008,816000.0],["1993-11-23",2.9825,3.0374,2.9825,3.0374,426000.0],["1993-11-24",3.0374,3.0374,3.0008,3.0008,73200.0],["1993-11-26",3.0374,3.0374,3.0008,3.0374,18000.0],["1993-11-29",3.0191,3.0374,2.9093,2.9276,6140400.0],["1993-11-30",2.9276,2.9459,2.7447,2.8361,2671200.0],["1993-12-01",2.8361,3.074,2.7995,3.0557,3957600.0],["1993-12-02",3.1198,3.1289,2.9276,3.01,2403600.0],["1993-12-03",3.0191,3.0191,2.9093,2.9093,950400.0],["1993-12-06",2.9093,3.0008,2.891,3.0008,3630000.0],["1993-12-07",3.0374,3.074,2.9276,2.9276,1623600.0],["1993-12-08",2.9642,2.9825,2.9276,2.9642,490800.0],["1993-12-09",2.9642,2.9642,2.8727,2.9093,681600.0],["1993-12-10",2.9093,2.9276,2.7447,2.7812,1496400.0],["1993-12-13",2.8361,2.8361,2.7995,2.8361,778800.0],["1993-12-14",2.8361,2.8361,2.7995,2.8361,367200.0],["1993-12-15",2.7995,2.8361,2.7995,2.8361,176400.0],["1993-12-16",2.7813,2.8178,2.7447,2.7447,313200.0],["1993-12-17",2.7995,2.9825,2.7447,2.9459,3440400.0],["1993-12-20",3.0191,3.0557,2.9459,3.0557,1599600.0],["1993-12-21",3.0557,3.1106,3.0008,3.1106,4197600.0],["1993-12-22",3.1106,3.1289,3.0557,3.0923,2815200.0],["1993-12-23",3.1106,3.1289,3.0923,3.0923,696000.0],["1993-12-27",3.0923,3.1472,3.0923,3.1289,1855200.0],["1993-12-28",3.1472,3.1655,3.1106,3.1289,1840800.0],["1993-12-29",3.1289,3.1472,3.1106,3.1472,630000.0],["1993-12-30",3.1472,3.1838,3.1106,3.1472,2984400.0],["1993-12-31",3.1472,3.1838,3.1106,3.1198,3054000.0],["1994-01-03",3.1106,3.1472,3.0374,3.0557,871200.0],["1994-01-04",3.1106,3.1106,3.0008,3.0283,1172400.0],["1994-01-05",3.0008,3.0374,2.8544,2.9459,2971200.0],["1994-01-06",2.9093,3.0557,2.9093,3.0283,3256800.0],["1994-01-07",3.0557,3.0557,3.0008,3.0191,507600.0],["1994-01-10",3.0374,3.074,3.0008,3.0466,1861200.0],["1994-01-11",3.074,3.074,3.0374,3.0374,1132800.0],["1994-01-12",3.0557,3.074,3.0008,3.074,1166400.0],["1994-01-13",3.0374,3.1655,3.0283,3.1472,1501200.0],["1994-01-14",3.1106,3.257,3.1106,3.2295,2086800.0],["1994-01-17",3.257,3.2936,3.2021,3.2936,836400.0],["1994-01-18",3.2936,3.44,3.257,3.3942,3561600.0],["1994-01-19",3.3668,3.44,3.3668,3.3668,1527600.0],["1994-01-20",3.3668,3.44,3.3668,3.3759,2571600.0],["1994-01-21",3.4217,3.4217,3.3668,3.3668,2202000.0],["1994-01-24",3.3485,3.44,3.3485,3.4217,1302000.0],["1994-01-25",3.3668,3.4034,3.3668,3.4034,705600.0],["1994-01-26",3.4034,3.4034,3.3485,3.3485,1812000.0],["1994-01-27",3.3485,3.4034,3.2936,3.321,2901600.0],["1994-01-28",3.3485,3.4217,3.2936,3.4034,1176000.0],["1994-01-31",3.3668,3.4217,3.2936,3.4125,2574000.0],["1994-02-01",3.3668,3.4949,3.3668,3.4766,2415600.0],["1994-02-02",3.44,3.4949,3.44,3.4766,1189200.0],["1994-02-03",3.4583,3.5863,3.44,3.5589,2533200.0],["1994-02-04",3.5863,3.6412,3.44,3.4674,4038000.0],["1994-02-07",3.3668,3.44,3.2753,3.44,4461600.0],["1994-02-08",3.6229,3.6595,3.4766,3.5132,9356400.0],["1994-02-09",3.5132,3.5132,3.3851,3.3851,4015200.0],["1994-02-10",3.4217,3.4583,3.3851,3.4217,1951200.0],["1994-02-11",3.4217,3.44,3.3668,3.4034,589200.0],["1994-02-14",3.3851,3.4217,3.3302,3.4217,2960400.0],["1994-02-15",3.4766,3.4766,3.4217,3.44,892800.0],["1994-02-16",3.4583,3.4583,3.4217,3.44,692400.0],["1994-02-17",3.4766,3.5132,3.4583,3.4583,946800.0],["1994-02-18",3.4766,3.4766,3.3851,3.3851,1225200.0],["1994-02-22",3.4217,3.4949,3.3851,3.4217,1087200.0],["1994-02-23",3.4766,3.4949,3.4034,3.4034,2295600.0],["1994-02-24",3.3668,3.4034,3.3119,3.3393,1410000.0],["1994-02-25",3.3119,3.3302,3.257,3.2936,837600.0],["1994-02-28",3.2753,3.2936,3.1655,3.2936,5610000.0],["1994-03-01",3.257,3.2936,3.257,3.2936,1218000.0],["1994-03-02",3.2387,3.3485,3.2021,3.3485,2238000.0],["1994-03-03",3.3485,3.3668,3.2936,3.3485,717600.0],["1994-03-04",3.3119,3.3485,3.2936,3.321,634800.0],["1994-03-07",3.3485,3.3668,3.3302,3.3576,1024800.0],["1994-03-08",3.3668,3.3668,3.3302,3.3393,1390800.0],["1994-03-09",3.3302,3.3668,3.3119,3.3485,286800.0],["1994-03-10",3.3302,3.3485,3.2753,3.3302,974400.0],["1994-03-11",3.2936,3.3302,3.2753,3.2936,373200.0],["1994-03-14",3.2753,3.3302,3.2753,3.2936,1707600.0],["1994-03-15",3.2936,3.3485,3.2936,3.3119,1986000.0],["1994-03-16",3.3119,3.3485,3.2387,3.2387,831600.0],["1994-03-17",3.2936,3.2936,3.1472,3.1472,1341600.0],["1994-03-18",3.1472,3.1838,3.1106,3.1472,528000.0],["1994-03-21",3.1472,3.1838,3.074,3.0923,1040400.0],["1994-03-22",3.1289,3.1289,3.074,3.1289,1410000.0],["1994-03-23",3.0923,3.2204,3.0923,3.2021,2119200.0],["1994-03-24",3.1838,3.2021,3.0923,3.0923,1598400.0],["1994-03-25",3.0923,3.1289,2.9093,2.9093,3279600.0],["1994-03-28",2.9459,2.9459,2.6349,2.7812,4868400.0],["1994-03-29",2.7995,2.8544,2.7081,2.7081,1794000.0],["1994-03-30",2.7264,2.7447,2.6898,2.7355,1491600.0],["1994-03-31",2.7264,2.763,2.6532,2.6623,1246800.0],["1994-04-04",2.5983,2.5983,2.4885,2.5617,2362800.0],["1994-04-05",2.6349,2.7812,2.6349,2.6715,4652400.0],["1994-04-06",2.6715,2.6715,2.5617,2.5708,3468000.0],["1994-04-07",2.5617,2.58,2.4885,2.5159,4454400.0],["1994-04-08",2.5068,2.5434,2.2689,2.333,2268000.0],["1994-04-11",2.2872,2.4244,2.2872,2.397,3166800.0],["1994-04-12",2.4519,2.5251,2.4153,2.4519,2965200.0],["1994-04-13",2.5251,2.5251,2.3421,2.3513,2065200.0],["1994-04-14",2.3238,2.3604,2.2689,2.3055,2140800.0],["1994-04-15",2.3055,2.3421,2.2689,2.2872,1266000.0],["1994-04-18",2.3055,2.3238,2.214,2.2598,2275200.0],["1994-04-19",2.2689,2.3238,2.0859,2.1225,2683200.0],["1994-04-20",2.1225,2.1591,2.0493,2.0493,2712000.0],["1994-04-21",2.1042,2.1591,2.0859,2.1408,6448800.0],["1994-04-22",2.1774,2.2323,2.1591,2.1957,3798000.0],["1994-04-25",2.214,2.3604,2.1774,2.3421,2770800.0],["1994-04-26",2.3238,2.5251,2.3238,2.4976,4639200.0],["1994-04-28",2.5251,2.6349,2.5251,2.5983,2623200.0],["1994-04-29",2.6349,2.6715,2.5617,2.6349,6411600.0],["1994-05-02",2.6532,2.6898,2.5891,2.5891,3068400.0],["1994-05-03",2.6349,2.6349,2.4885,2.5434,3454800.0],["1994-05-04",2.5251,2.5434,2.4885,2.4885,3510000.0],["1994-05-05",2.5251,2.5251,2.2689,2.2689,2379600.0],["1994-05-06",2.214,2.3055,2.1957,2.2323,2967600.0],["1994-05-09",2.1957,2.214,2.0676,2.1408,2852400.0],["1994-05-10",2.1774,2.1957,2.1042,2.1408,3430800.0],["1994-05-11",2.1408,2.1591,1.9762,1.9944,2685600.0],["1994-05-12",2.031,2.2049,2.0127,2.1957,2940000.0],["1994-05-13",2.214,2.2506,2.1774,2.2506,1251600.0],["1994-05-16",2.2506,2.2689,2.1957,2.214,1304400.0],["1994-05-17",2.1957,2.2323,2.1408,2.1591,740400.0],["1994-05-18",2.1957,2.3604,2.1591,2.3147,1606800.0],["1994-05-19",2.3604,2.4702,2.3055,2.4519,2506800.0],["1994-05-20",2.397,2.4702,2.3604,2.3604,1264800.0],["1994-05-23",2.397,2.4336,2.3604,2.4336,914400.0],["1994-05-24",2.4336,2.4336,2.3421,2.4153,2428800.0],["1994-05-25",2.4153,2.4153,2.3238,2.3787,866400.0],["1994-05-26",2.397,2.397,2.3238,2.3513,1192800.0],["1994-05-27",2.397,2.4885,2.3421,2.4519,1230000.0],["1994-05-31",2.4519,2.5434,2.4519,2.5434,1695600.0],["1994-06-01",2.5251,2.58,2.4702,2.5434,960000.0],["1994-06-02",2.5983,2.6532,2.58,2.6349,2074800.0],["1994-06-03",2.6349,2.6898,2.58,2.6349,994800.0],["1994-06-06",2.6715,2.7264,2.6349,2.6715,525600.0],["1994-06-07",2.6715,2.6715,2.5434,2.5525,2788800.0],["1994-06-08",2.58,2.58,2.4153,2.4519,3897600.0],["1994-06-09",2.4702,2.4702,2.3055,2.3604,1994400.0],["1994-06-10",2.3787,2.4519,2.3238,2.4519,1312800.0],["1994-06-13",2.4519,2.4885,2.4336,2.4702,356400.0],["1994-06-14",2.4336,2.5617,2.4336,2.5617,1156800.0],["1994-06-15",2.5617,2.5983,2.5434,2.5708,864000.0],["1994-06-16",2.5525,2.5983,2.4336,2.4427,1374000.0],["1994-06-17",2.4702,2.5068,2.4336,2.4519,484800.0],["1994-06-20",2.4336,2.4519,2.3787,2.397,1010400.0],["1994-06-21",2.3421,2.3787,2.3055,2.3261,1544400.0],["1994-06-22",2.3238,2.3604,2.3055,2.3421,1304400.0],["1994-06-23",2.3238,2.3604,2.214,2.2232,3582000.0],["1994-06-24",2.214,2.3787,2.1591,2.2964,2234400.0],["1994-06-27",2.2689,2.3421,2.2323,2.2872,711600.0],["1994-06-28",2.3238,2.3787,2.3238,2.3696,1489200.0],["1994-06-29",2.3421,2.5251,2.3421,2.4793,1866000.0],["1994-06-30",2.5068,2.5068,2.4336,2.4336,2522400.0],["1994-07-01",2.4427,2.4702,2.4336,2.4702,1207200.0],["1994-07-05",2.4885,2.5251,2.4336,2.4519,1524000.0],["1994-07-06",2.5068,2.5068,2.4519,2.5068,1172400.0],["1994-07-07",2.4702,2.5068,2.4519,2.4793,219600.0],["1994-07-08",2.4153,2.5434,2.4153,2.5251,2718000.0],["1994-07-11",2.4885,2.5983,2.4702,2.5617,1976400.0],["1994-07-12",2.5434,2.5983,2.5251,2.5617,876000.0],["1994-07-13",2.5617,2.7995,2.5617,2.763,6367200.0],["1994-07-14",2.7995,2.8727,2.763,2.8361,5227200.0],["1994-07-15",2.7995,2.8544,2.7812,2.7812,1866000.0],["1994-07-18",2.8361,2.8361,2.7264,2.7538,434400.0],["1994-07-19",2.7447,2.763,2.6715,2.6989,955200.0],["1994-07-20",2.6715,2.6898,2.5434,2.5571,3432000.0],["1994-07-21",2.5617,2.5983,2.5068,2.5159,1356000.0],["1994-07-22",2.58,2.5983,2.5068,2.5525,1224000.0],["1994-07-25",2.5068,2.5983,2.5068,2.5617,819600.0],["1994-07-26",2.5983,2.6349,2.5617,2.58,543600.0],["1994-07-27",2.5617,2.6166,2.5434,2.6074,471600.0],["1994-07-28",2.5617,2.6349,2.5617,2.5983,441600.0],["1994-07-29",2.5983,2.6532,2.5617,2.6349,1261200.0],["1994-08-01",2.6715,2.7264,2.6166,2.6806,1711200.0],["1994-08-02",2.7264,2.7995,2.6715,2.7447,1256400.0],["1994-08-03",2.7995,2.8544,2.763,2.763,3658800.0],["1994-08-04",2.763,2.7995,2.5983,2.5983,3134400.0],["1994-08-05",2.5983,2.5983,2.5251,2.5617,2223600.0],["1994-08-08",2.5434,2.6532,2.5434,2.5983,1644000.0],["1994-08-09",2.6532,2.6898,2.58,2.6715,655200.0],["1994-08-10",2.7081,2.7264,2.6806,2.7264,636000.0],["1994-08-11",2.6898,2.9459,2.6898,2.8544,4382400.0],["1994-08-12",2.8544,2.9093,2.8361,2.9093,1754400.0],["1994-08-15",2.8544,2.9276,2.8544,2.891,2613600.0],["1994-08-16",2.9642,3.0374,2.9093,3.0191,3669600.0],["1994-08-17",3.0374,3.0923,2.9825,3.0374,4746000.0],["1994-08-18",3.0374,3.0923,2.9093,2.9276,1123200.0],["1994-08-19",2.9093,2.9642,2.891,2.9276,975600.0],["1994-08-22",2.9276,3.0557,2.9093,3.0557,1006800.0],["1994-08-23",3.074,3.2021,3.0374,3.1564,2095200.0],["1994-08-24",3.1655,3.2753,3.1106,3.2387,4006800.0],["1994-08-25",3.2387,3.3119,3.1838,3.2204,2449200.0],["1994-08-26",3.1838,3.3119,3.1838,3.2204,1820400.0],["1994-08-29",3.2753,3.2753,3.1655,3.2295,1188000.0],["1994-08-30",3.2204,3.257,3.1289,3.1472,1731600.0],["1994-08-31",3.1472,3.1655,3.1106,3.1289,855600.0],["1994-09-01",3.1289,3.1289,3.074,3.1106,823200.0],["1994-09-02",3.1106,3.1655,3.0923,3.1289,848400.0],["1994-09-06",3.1472,3.1838,3.0923,3.1838,534000.0],["1994-09-07",3.2021,3.2021,3.1472,3.1838,427200.0],["1994-09-08",3.1472,3.257,3.1472,3.2387,1227600.0],["1994-09-09",3.1655,3.2021,3.1106,3.1472,1833600.0],["1994-09-12",3.1106,3.1655,3.0923,3.1289,926400.0],["1994-09-13",3.1289,3.1838,3.0923,3.0923,2008800.0],["1994-09-14",3.1106,3.1289,3.074,3.0832,433200.0],["1994-09-15",3.1106,3.1106,3.0374,3.0557,804000.0],["1994-09-16",3.0374,3.074,2.891,2.9322,5145600.0],["1994-09-19",2.9642,3.0191,2.9642,2.9917,1077600.0],["1994-09-20",2.9459,2.9825,2.9276,2.9642,896400.0],["1994-09-21",2.9825,2.9825,2.9093,2.9093,180000.0],["1994-09-22",2.9276,2.9825,2.9093,2.9368,1766400.0],["1994-09-23",2.9093,2.9093,2.8361,2.8453,1502400.0],["1994-09-26",2.891,2.9276,2.8361,2.9093,1761600.0],["1994-09-27",2.9276,3.0557,2.9276,3.0374,2876400.0],["1994-09-28",3.074,3.257,3.0191,3.2387,6249600.0],["1994-09-29",3.2387,3.257,3.1655,3.2021,1809600.0],["1994-09-30",3.2387,3.2387,3.2021,3.2021,1036800.0],["1994-10-03",3.2204,3.2204,3.1289,3.1655,1768800.0],["1994-10-04",3.1289,3.1838,3.0374,3.042,1975200.0],["1994-10-05",3.0374,3.0374,2.9276,3.0191,1993200.0],["1994-10-06",3.0374,3.074,2.9825,2.9825,1374000.0],["1994-10-07",3.0191,3.074,3.0008,3.074,4323600.0],["1994-10-10",3.074,3.1838,3.0557,3.1289,5320800.0],["1994-10-11",3.1472,3.2936,3.1106,3.2661,2282400.0],["1994-10-12",3.2936,3.5315,3.257,3.44,7327200.0],["1994-10-13",3.5498,3.7327,3.5498,3.6778,9886800.0],["1994-10-14",5.3429,5.3612,4.8672,4.9312,74436000.0],["1994-10-17",4.9404,4.9404,4.8123,4.8306,8542800.0],["1994-10-18",4.8123,4.9038,4.8123,4.8489,4183200.0],["1994-10-19",4.8489,4.9587,4.8489,4.9221,2985600.0],["1994-10-20",4.977,5.017,4.9404,4.9953,7281600.0],["1994-10-21",5.0136,5.0136,4.9587,4.977,1750800.0],["1994-10-24",4.977,5.0136,4.8123,4.8672,3061200.0],["1994-10-25",4.8123,4.8489,4.8123,4.8214,4887600.0],["1994-10-26",4.8306,4.977,4.8306,4.9678,4490400.0],["1994-10-27",4.977,4.9953,4.9221,4.977,3855600.0],["1994-10-28",4.9953,5.0685,4.9404,5.0227,5650800.0],["1994-10-31",4.9953,5.1782,4.9953,5.1645,4744800.0],["1994-11-01",5.1782,5.1782,5.0685,5.0868,1932000.0],["1994-11-02",5.1234,5.1417,5.0685,5.0868,5181600.0],["1994-11-03",5.0959,5.1417,5.0502,5.0502,1599600.0],["1994-11-04",5.0502,5.1051,4.9404,4.9632,2476800.0],["1994-11-07",4.9404,4.9953,4.8855,4.9038,1323600.0],["1994-11-08",4.9038,5.0044,4.9038,4.977,1488000.0],["1994-11-09",4.977,5.0502,4.9587,4.977,1626000.0],["1994-11-10",4.9587,4.9953,4.9404,4.9404,837600.0],["1994-11-11",4.9221,4.9221,4.7574,4.8489,4726800.0],["1994-11-14",4.8672,4.9587,4.8489,4.9404,2277600.0],["1994-11-15",4.977,5.0136,4.9221,4.9953,1893600.0],["1994-11-16",4.9953,5.0136,4.977,4.977,1693200.0],["1994-11-17",4.9953,5.1234,4.977,5.0502,4216800.0],["1994-11-18",5.0136,5.0502,4.977,4.9861,1095600.0],["1994-11-21",4.977,5.0319,4.977,5.0136,670800.0],["1994-11-22",4.9404,4.977,4.8489,4.8489,2628000.0],["1994-11-23",4.8306,4.8489,4.794,4.8123,2448000.0],["1994-11-25",4.794,4.9129,4.794,4.8946,908400.0],["1994-11-28",4.9404,5.0181,4.8855,5.0136,1017600.0],["1994-11-29",5.0319,5.1051,4.977,5.0593,1345200.0],["1994-11-30",5.0502,5.1234,5.0502,5.1051,501600.0],["1994-12-01",5.0685,5.1051,5.0685,5.0868,408000.0],["1994-12-02",5.0868,5.1234,4.8672,4.9221,4182000.0],["1994-12-05",4.9221,4.9495,4.8672,4.8855,3081600.0],["1994-12-06",4.8672,4.8855,4.8169,4.8855,3289200.0],["1994-12-07",4.8306,4.8855,4.8123,4.8855,267600.0],["1994-12-08",4.8763,4.8855,4.7574,4.7848,3489600.0],["1994-12-09",4.794,4.794,4.7391,4.7391,3628800.0],["1994-12-12",4.794,4.8123,4.7574,4.794,618000.0],["1994-12-13",4.7574,4.9221,4.7574,4.9221,2296800.0],["1994-12-14",4.8855,4.977,4.8855,4.9404,646800.0],["1994-12-15",4.9221,4.9953,4.9038,4.9953,2278800.0],["1994-12-16",4.9587,5.0136,4.9587,4.9953,751200.0],["1994-12-19",4.977,5.0319,4.9404,5.0319,1076400.0],["1994-12-20",5.0136,5.0136,4.7757,4.8306,2589600.0],["1994-12-21",4.8306,4.977,4.8306,4.9404,2043600.0],["1994-12-22",4.9221,4.9221,4.8306,4.8855,720000.0],["1994-12-23",4.8855,4.9404,4.8489,4.9221,1116000.0],["1994-12-27",4.8855,4.9953,4.8855,4.9038,882000.0],["1994-12-28",4.9038,4.9404,4.8306,4.8672,696000.0],["1994-12-29",4.8306,4.8855,4.8306,4.8855,200400.0],["1994-12-30",4.8489,4.9038,4.8489,4.8855,205200.0],["1995-01-03",4.8489,4.9038,4.8489,4.9038,476400.0],["1995-01-04",4.9038,4.9404,4.8489,4.9038,1738800.0],["1995-01-05",4.8855,4.977,4.8855,4.977,848400.0],["1995-01-06",4.9221,5.0136,4.9221,5.0136,766800.0],["1995-01-09",5.0044,5.0136,4.9587,5.0136,680400.0],["1995-01-10",5.0136,5.0319,4.977,5.0319,510000.0],["1995-01-11",4.977,5.0319,4.977,5.0319,477600.0],["1995-01-12",4.977,5.0502,4.977,4.9907,1786800.0],["1995-01-13",5.0502,5.0868,4.9953,5.0868,1108800.0],["1995-01-16",5.0868,5.1417,5.0685,5.0685,3672000.0],["1995-01-17",5.1051,5.1234,5.0502,5.1051,1712400.0],["1995-01-18",5.0502,5.1051,5.0136,5.0685,1632000.0],["1995-01-19",5.0319,5.0319,4.977,5.0181,726000.0],["1995-01-20",4.9587,4.9678,4.8306,4.8855,789600.0],["1995-01-23",4.8306,4.8855,4.7757,4.8855,962400.0],["1995-01-24",4.8855,4.9038,4.8489,4.8672,326400.0],["1995-01-25",4.8489,4.8672,4.7757,4.8672,3651600.0],["1995-01-26",4.8306,4.9038,4.794,4.8489,1368000.0],["1995-01-27",4.794,4.8489,4.794,4.8489,468000.0],["1995-01-30",4.794,4.8306,4.7757,4.8123,315600.0],["1995-01-31",4.8123,4.8306,4.7574,4.8306,1222800.0],["1995-02-01",4.7757,4.8306,4.7574,4.8306,998400.0],["1995-02-02",4.7757,4.8306,4.7574,4.794,446400.0],["1995-02-03",4.7574,4.8306,4.7574,4.8214,1178400.0],["1995-02-06",4.7757,4.8489,4.7757,4.8489,1956000.0],["1995-02-07",4.8489,4.8489,4.7757,4.8306,1188000.0],["1995-02-08",4.8306,4.9038,4.8123,4.8489,1278000.0],["1995-02-09",4.8672,4.9038,4.8489,4.8855,535200.0],["1995-02-10",4.9038,5.1691,4.8855,5.0319,4491600.0],["1995-02-13",4.977,4.9953,4.9404,4.977,1834800.0],["1995-02-14",4.9953,5.0136,4.9404,5.0136,928800.0],["1995-02-15",4.6842,4.794,4.6385,4.794,6241200.0],["1995-02-16",4.7574,4.8123,4.7208,4.7391,2106000.0],["1995-02-17",4.7391,4.7391,4.6476,4.7025,2208000.0],["1995-02-21",4.7025,4.7025,4.5927,4.5927,3217200.0],["1995-02-22",4.5927,4.7025,4.5927,4.7025,2614800.0],["1995-02-23",4.6476,4.7208,4.6476,4.7208,1393200.0],["1995-02-24",4.6659,4.8123,4.6659,4.8123,1179600.0],["1995-02-27",4.7757,4.8306,4.7666,4.8306,946800.0],["1995-02-28",4.7848,4.8489,4.7848,4.8489,1250400.0],["1995-03-01",4.8123,4.8855,4.8123,4.8489,2379600.0],["1995-03-02",4.794,4.8855,4.794,4.8397,2626800.0],["1995-03-03",4.8123,4.9038,4.8123,4.9038,970800.0],["1995-03-06",4.8855,4.9221,4.8489,4.9221,1405200.0],["1995-03-07",4.9221,5.0502,4.8672,5.0502,1940400.0],["1995-03-08",5.0502,5.1417,5.0136,5.0868,3903600.0],["1995-03-09",5.1234,5.1417,5.0685,5.1417,2574000.0],["1995-03-10",5.1417,5.1965,5.1142,5.1965,3871200.0],["1995-03-13",5.1417,5.2514,5.1417,5.2514,1030800.0],["1995-03-14",5.2331,5.6174,5.2331,5.5259,4630800.0],["1995-03-15",5.471,5.5259,5.3246,5.3795,2884800.0],["1995-03-16",5.3429,5.4161,5.3063,5.4161,1749600.0],["1995-03-17",5.3795,5.5076,5.3795,5.4161,1626000.0],["1995-03-20",5.471,5.5259,5.4207,5.4893,1504800.0],["1995-03-21",5.471,5.5442,5.471,5.5259,940800.0],["1995-03-22",5.5625,5.5625,5.471,5.5259,2256000.0],["1995-03-23",5.5259,5.7089,5.4893,5.6723,5056800.0],["1995-03-24",5.6723,5.7089,5.6357,5.7089,1900800.0],["1995-03-27",5.6723,5.7089,5.6357,5.7089,1207200.0],["1995-03-28",5.654,5.7638,5.654,5.7089,938400.0],["1995-03-29",5.7089,5.7821,5.654,5.7089,1226400.0],["1995-03-30",5.654,5.7089,5.6174,5.6723,1071600.0],["1995-03-31",5.6174,5.7089,5.5991,5.7089,469200.0],["1995-04-03",5.6357,5.6723,5.5625,5.6174,1540800.0],["1995-04-04",5.6174,5.6174,5.3795,5.4893,3225600.0],["1995-04-05",5.4344,5.4619,5.3429,5.4161,2523600.0],["1995-04-06",5.3612,5.4344,5.3246,5.3795,1215600.0],["1995-04-07",5.3795,5.3795,5.3063,5.3612,1312800.0],["1995-04-10",5.3063,5.4527,5.3063,5.4344,1804800.0],["1995-04-11",5.4527,5.471,5.3978,5.4527,1315200.0],["1995-04-12",5.4161,5.4527,5.3429,5.3795,603600.0],["1995-04-13",5.3795,5.3978,5.3246,5.3978,333600.0],["1995-04-17",5.4893,5.7821,5.4893,5.6906,5415600.0],["1995-04-18",5.7089,5.7089,5.6357,5.6357,2055600.0],["1995-04-19",5.6357,5.6906,5.6357,5.6723,1021200.0],["1995-04-20",5.654,5.6723,5.3429,5.5808,5798400.0],["1995-04-21",5.5076,5.5991,5.471,5.5442,2695200.0],["1995-04-24",5.5259,6.1114,5.5076,6.1114,6543600.0],["1995-04-25",6.1114,6.3127,6.0016,6.1297,5767200.0],["1995-04-26",6.148,6.148,5.8553,6.0748,5696400.0],["1995-04-27",6.0382,6.1114,5.1965,5.3246,2821200.0],["1995-04-28",4.8123,5.1234,4.7574,4.9587,32617200.0],["1995-05-01",5.0136,5.1965,4.9038,5.1325,6367200.0],["1995-05-02",5.16,5.1782,5.0319,5.0319,2230800.0],["1995-05-03",5.1417,5.2148,5.0502,5.1417,1534800.0],["1995-05-04",5.0502,5.1782,5.0502,5.1782,1600800.0],["1995-05-05",5.1965,5.2514,5.1234,5.2423,1528800.0],["1995-05-08",5.2514,5.2697,5.1965,5.2148,1036800.0],["1995-05-09",5.2697,5.2697,5.1965,5.2423,2614800.0],["1995-05-10",5.2697,5.4527,5.1965,5.4161,2496000.0],["1995-05-11",5.5076,5.5259,5.3429,5.4161,1306800.0],["1995-05-12",5.4161,5.4893,5.3612,5.4253,630000.0],["1995-05-15",5.4161,5.5259,5.3795,5.5259,550800.0],["1995-05-16",5.5259,5.5808,5.4527,5.5625,1155600.0],["1995-05-17",5.5625,5.8553,5.4893,5.6357,3140400.0],["1995-05-18",5.7089,5.7089,5.4161,5.4527,3036000.0],["1995-05-19",5.4436,5.4527,5.3795,5.4527,909600.0],["1995-05-22",4.4097,4.611,4.3549,4.5378,67821600.0],["1995-05-23",4.6293,4.7208,4.5744,4.7025,20989200.0],["1995-05-24",4.7208,4.8123,4.6842,4.7117,10351200.0],["1995-05-25",4.6842,4.7391,4.5561,4.7025,3554400.0],["1995-05-26",4.6476,4.7025,4.5927,4.611,2088000.0],["1995-05-30",4.5927,4.6659,4.5744,4.6019,2822400.0],["1995-05-31",4.611,4.6293,4.5378,4.6293,3488400.0],["1995-06-01",4.7208,4.7208,4.611,4.6659,1728000.0],["1995-06-02",4.6476,4.7391,4.6293,4.6842,3912000.0],["1995-06-05",4.7574,4.8489,4.7391,4.8123,5950800.0],["1995-06-06",4.8123,4.8489,4.7391,4.7574,8046000.0],["1995-06-07",4.7391,4.8123,4.7025,4.7665,10334400.0],["1995-06-08",4.794,4.8672,4.7208,4.858,8030400.0],["1995-06-09",4.8672,5.0319,4.8306,4.9587,3848400.0],["1995-06-12",4.9221,5.0136,4.8855,4.9587,2203200.0],["1995-06-13",4.977,5.0136,4.9038,4.9678,4129200.0],["1995-06-14",5.0136,5.16,4.9038,5.1508,5704800.0],["1995-06-15",5.1965,5.3612,5.1051,5.2514,5295600.0],["1995-06-16",5.2331,5.5991,5.2331,5.5076,7498800.0],["1995-06-19",5.6723,5.7272,5.471,5.7272,7077600.0],["1995-06-20",5.6174,5.9285,5.6174,5.6723,5595600.0],["1995-06-21",5.6906,5.6906,5.4527,5.5991,15476400.0],["1995-06-22",5.5991,5.7272,5.5991,5.7272,6782400.0],["1995-06-23",5.7272,5.7272,5.5259,5.5534,10746000.0],["1995-06-26",5.5991,5.5991,5.3246,5.4344,2992800.0],["1995-06-27",5.3978,5.4893,5.3612,5.3887,2967600.0],["1995-06-28",5.3795,5.4527,5.288,5.3429,2341200.0],["1995-06-29",5.3978,5.4893,5.3429,5.471,1707600.0],["1995-06-30",5.3978,5.5625,5.3795,5.5625,2948400.0],["1995-07-03",5.5076,5.5808,5.4527,5.5259,975600.0],["1995-07-05",5.4893,5.5991,5.3978,5.5351,3296400.0],["1995-07-06",5.4893,5.5991,5.4893,5.5625,1470000.0],["1995-07-07",5.5991,5.7089,5.5076,5.6631,6205200.0],["1995-07-10",5.6174,5.6906,5.6174,5.6357,3978000.0],["1995-07-11",5.6723,5.8004,5.6174,5.6906,4465200.0],["1995-07-12",5.7272,5.8187,5.6906,5.7272,4599600.0],["1995-07-13",5.7821,6.2029,5.6906,6.0748,10129200.0],["1995-07-14",6.148,6.4774,6.1114,6.2761,19128000.0],["1995-07-17",6.3859,6.3859,6.2212,6.2578,9540000.0],["1995-07-18",6.2944,6.3676,6.0016,6.0382,4420800.0],["1995-07-19",6.0016,6.0199,5.7089,5.8736,8080800.0],["1995-07-20",5.9468,5.9468,5.8187,5.8736,3477600.0],["1995-07-21",5.8004,5.9102,5.7638,5.837,3946800.0],["1995-07-24",5.965,6.0931,5.8553,6.0565,5386800.0],["1995-07-25",6.0565,6.331,6.0199,6.2944,6492000.0],["1995-07-26",6.2944,6.4042,6.2761,6.2761,4414800.0],["1995-07-27",6.3127,6.4225,6.2761,6.4042,4286400.0],["1995-07-28",6.4042,6.4591,6.1663,6.2578,1870800.0],["1995-07-31",6.2578,6.331,6.2395,6.3127,344400.0],["1995-08-01",6.2212,6.3676,6.2029,6.3402,3255600.0],["1995-08-02",6.3676,6.4774,6.331,6.331,4150800.0],["1995-08-03",6.3676,6.5506,6.2578,6.4408,4975200.0],["1995-08-04",6.4774,6.5506,6.4225,6.4591,2772000.0],["1995-08-07",6.5323,6.5689,6.4774,6.5323,4546800.0],["1995-08-08",6.5323,6.5689,6.4957,6.5231,4603200.0],["1995-08-09",6.6055,6.6055,6.4957,6.5506,2095200.0],["1995-08-10",6.4774,6.5506,6.4591,6.4774,1308000.0],["1995-08-11",6.4774,6.5506,6.4774,6.4957,637200.0],["1995-08-14",6.5506,6.5506,6.4774,6.5231,1104000.0],["1995-08-15",6.5689,6.5689,6.4957,6.5689,1341600.0],["1995-08-16",6.5689,6.5872,6.4957,6.4957,936000.0],["1995-08-17",6.5506,6.5872,6.4957,6.5689,650400.0],["1995-08-18",6.5323,6.6055,6.5323,6.5506,778800.0],["1995-08-21",6.5506,6.6055,6.5323,6.5872,601200.0],["1995-08-22",6.6604,6.6604,6.331,6.514,1457400.0],["1995-08-23",6.514,6.6238,6.4408,6.5872,1096800.0],["1995-08-24",6.5872,6.5872,6.4408,6.5506,598200.0],["1995-08-25",6.5506,6.5506,6.2944,6.4042,1006200.0],["1995-08-28",6.331,6.4408,6.148,6.148,1329000.0],["1995-08-29",6.148,6.2578,5.9285,5.9468,2122200.0],["1995-08-30",6.0016,6.0748,5.9285,6.0748,1260000.0],["1995-08-31",6.0016,6.4042,6.0016,6.3036,744000.0],["1995-09-01",6.4042,6.4042,6.2212,6.2304,350400.0],["1995-09-05",6.2212,6.2944,6.0382,6.148,1011600.0],["1995-09-06",6.148,6.2212,6.148,6.148,647400.0],["1995-09-07",6.2212,6.2578,6.1114,6.2395,1286400.0],["1995-09-08",6.1114,6.4774,6.1114,6.4774,1278000.0],["1995-09-11",6.331,6.4774,6.2578,6.4042,1518600.0],["1995-09-12",6.4774,6.4774,6.331,6.3859,633000.0],["1995-09-13",6.331,6.4408,6.2944,6.331,594000.0],["1995-09-14",6.4408,7.2093,6.331,6.8799,6214200.0],["1995-09-15",7.0263,7.0629,6.6604,6.7153,3117000.0],["1995-09-18",6.8799,7.2093,6.7701,7.0995,5536800.0],["1995-09-19",7.0629,7.5021,7.0629,7.5021,4244400.0],["1995-09-20",7.5021,7.5021,7.1727,7.2642,5384400.0],["1995-09-21",7.2825,7.5021,7.1361,7.5021,3919800.0],["1995-09-22",7.3557,7.5387,7.2459,7.5021,3183600.0],["1995-09-25",7.5021,7.5021,7.4289,7.4289,1698000.0],["1995-09-26",7.4655,7.5752,7.2459,7.3191,1042200.0],["1995-09-27",7.1361,7.2825,6.9165,7.0263,2887200.0],["1995-09-28",7.0629,7.1727,7.0263,7.0263,1624800.0],["1995-09-29",6.8799,7.0263,6.8067,6.8799,4449600.0],["1995-10-02",6.8799,7.0263,6.8067,6.9165,2332200.0],["1995-10-03",6.9531,6.9531,6.5872,6.6238,2736600.0],["1995-10-04",6.5872,6.6604,6.3676,6.4408,2532000.0],["1995-10-05",6.4042,6.8067,6.4042,6.5872,4123800.0],["1995-10-06",6.7336,6.8799,6.5506,6.6055,4173600.0],["1995-10-09",6.514,6.6238,6.4408,6.4774,690000.0],["1995-10-10",6.331,6.5506,6.148,6.4774,2502000.0],["1995-10-11",6.6604,7.0629,6.5872,6.8799,2701200.0],["1995-10-12",6.8799,7.2459,6.8799,7.008,2379000.0],["1995-10-13",7.0263,7.1361,6.9897,7.0446,1563600.0],["1995-10-16",7.1361,7.1361,6.9897,7.0995,615600.0],["1995-10-17",7.0263,7.1727,7.0263,7.1544,1235400.0],["1995-10-18",7.1727,8.1242,7.1544,7.868,6382800.0],["1995-10-19",7.7582,8.8561,7.685,8.2706,10701000.0],["1995-10-20",8.3803,8.4901,8.234,8.3072,5053800.0],["1995-10-23",8.2706,8.4169,8.1608,8.3072,2044200.0],["1995-10-24",8.3803,9.2952,8.2706,8.7829,6181800.0],["1995-10-25",9.1488,9.4416,9.0391,9.3318,4763400.0],["1995-10-26",9.2952,9.588,9.0391,9.588,3433200.0],["1995-10-27",9.588,10.2101,9.405,10.0271,5614800.0],["1995-10-30",10.1735,10.5395,10.0637,10.4663,5381400.0],["1995-10-31",10.5395,10.7956,10.4297,10.5395,2863200.0],["1995-11-01",10.4663,11.5275,10.4297,11.5275,8926200.0],["1995-11-02",11.7471,13.0646,11.6007,12.1131,15648600.0],["1995-11-03",12.3692,12.4424,11.2714,11.7471,10801200.0],["1995-11-06",11.6739,11.9301,11.125,11.2714,4912800.0],["1995-11-07",11.0152,11.3446,10.2833,11.2714,13801200.0],["1995-11-08",11.4178,11.8935,11.308,11.5458,8301600.0],["1995-11-09",11.8935,12.1131,11.6739,11.9301,4934400.0],["1995-11-10",11.9301,12.5522,11.7105,12.1497,7087200.0],["1995-11-13",12.4424,12.845,12.0033,12.0399,5870400.0],["1995-11-14",12.0033,12.5888,11.7105,11.7471,5172000.0],["1995-11-15",11.8935,12.0765,11.5641,11.7471,3906600.0],["1995-11-16",11.6007,12.0033,11.5093,11.8203,3477000.0],["1995-11-17",11.9301,11.9301,11.6373,11.8569,3941400.0],["1995-11-20",11.8935,12.0033,10.6859,10.7224,5826600.0],["1995-11-21",10.6127,10.759,9.8442,10.0637,10977000.0],["1995-11-22",10.5395,10.9054,10.3565,10.5761,4253400.0],["1995-11-24",10.6493,10.9054,10.4937,10.8322,1816200.0],["1995-11-27",10.9786,11.1616,10.8688,10.9054,2150400.0],["1995-11-28",11.0518,12.0765,11.0152,11.7471,4625400.0],["1995-11-29",11.8935,12.2961,11.6373,12.0033,5011800.0],["1995-11-30",11.9301,12.479,11.7105,12.296,5338200.0],["1995-12-01",12.0033,12.4058,11.9667,12.3326,5790600.0],["1995-12-04",12.4058,12.845,12.3692,12.7352,6364200.0],["1995-12-05",12.7718,12.845,12.1863,12.3692,3694800.0],["1995-12-06",12.4058,12.4058,11.0335,12.2046,8746800.0],["1995-12-07",12.1497,12.1497,11.4909,11.6739,5865600.0],["1995-12-08",11.7105,11.7837,11.0884,11.3812,5188800.0],["1995-12-11",11.3812,11.7837,11.2714,11.6007,2928000.0],["1995-12-12",11.5641,11.5641,11.308,11.3446,2264400.0],["1995-12-13",11.3812,11.5641,11.308,11.3812,2164800.0],["1995-12-14",11.4178,11.4544,10.8322,10.9054,3600600.0],["1995-12-15",11.0884,11.1616,10.6127,10.7956,4698000.0],["1995-12-18",10.6493,10.7224,9.9539,9.9539,7911600.0],["1995-12-19",10.1003,11.0884,9.8442,11.0152,7498800.0],["1995-12-20",11.125,11.125,10.7224,10.7956,3441000.0],["1995-12-21",10.8322,11.2348,10.8322,11.1982,2755800.0],["1995-12-22",11.0518,11.5641,11.0518,11.4178,3208200.0],["1995-12-26",11.4178,11.4544,11.3446,11.3629,1167000.0],["1995-12-27",11.4544,11.4544,11.2714,11.3995,1431000.0],["1995-12-28",11.1616,11.2348,11.0335,11.0884,2721600.0],["1995-12-29",11.0518,11.4544,10.7224,11.4178,6199200.0],["1996-01-02",11.4178,11.4178,10.8688,10.9786,2737800.0],["1996-01-03",10.8322,11.125,10.4663,10.4663,5643600.0],["1996-01-04",10.4297,10.5029,9.6246,9.9539,6150600.0],["1996-01-05",9.6978,9.8808,9.4782,9.8442,5424600.0],["1996-01-08",9.8442,9.8808,9.6612,9.6612,309600.0],["1996-01-09",9.6978,9.7344,8.4901,8.7097,9277200.0],["1996-01-10",8.6731,9.2586,8.2706,8.4352,11682600.0],["1996-01-11",8.8195,9.1123,8.6731,9.0757,5341200.0],["1996-01-12",9.0757,9.9356,8.5267,9.588,8414400.0],["1996-01-15",9.5148,9.5148,8.5633,8.8195,9026400.0],["1996-01-16",9.0391,9.1854,8.4169,8.9842,8943600.0],["1996-01-17",8.5633,8.5999,7.5021,7.7948,20847600.0],["1996-01-18",7.868,8.1608,7.2825,7.9412,11002800.0],["1996-01-19",8.1974,8.1974,7.5386,7.9778,7369200.0],["1996-01-22",8.0876,8.4169,7.9412,8.3438,5846400.0],["1996-01-23",8.4535,8.8195,8.234,8.5633,4779600.0],["1996-01-24",8.6731,8.7829,8.234,8.4535,2705400.0],["1996-01-25",8.4535,8.6365,8.3437,8.4535,4561800.0],["1996-01-26",8.4169,8.6365,8.3071,8.5267,1944600.0],["1996-01-29",8.6365,8.6731,8.234,8.234,3505200.0],["1996-01-30",8.4901,9.4416,8.4535,9.1488,8611800.0],["1996-01-31",9.0391,9.4782,8.7829,9.0208,6394800.0],["1996-02-01",8.9659,9.0025,8.7463,8.9293,2854800.0],["1996-02-02",8.9659,9.6978,8.9659,9.6246,8293200.0],["1996-02-05",9.6246,9.9905,9.3684,9.771,4390200.0],["1996-02-06",9.7344,9.9905,9.5514,9.7893,4375200.0],["1996-02-07",9.4416,9.771,9.405,9.5148,3553200.0],["1996-02-08",9.405,9.588,9.0391,9.2952,4638600.0],["1996-02-09",9.222,9.222,8.5999,8.5999,7356600.0],["1996-02-12",8.7097,8.8195,8.4169,8.4535,4253400.0],["1996-02-13",8.2706,8.4901,8.051,8.2706,3254400.0],["1996-02-14",8.3072,8.3803,7.868,8.1974,5530800.0],["1996-02-15",8.1242,8.1242,7.7948,8.0876,5994600.0],["1996-02-16",8.051,8.3437,7.9778,8.2706,5004600.0],["1996-02-20",8.1974,9.0025,8.1608,8.9293,7429800.0],["1996-02-21",8.9293,9.3684,8.8561,9.2952,8304600.0],["1996-02-22",9.3684,10.1369,9.3318,9.8991,9445200.0],["1996-02-23",9.9905,10.1735,9.2586,9.6978,7943400.0],["1996-02-26",9.588,9.8076,9.222,9.2952,4721400.0],["1996-02-27",9.3318,9.6246,9.1488,9.5514,4101000.0],["1996-02-28",9.5148,9.9174,9.3318,9.4782,4243200.0],["1996-02-29",9.2586,10.1735,9.222,9.771,8445000.0],["1996-03-01",8.0144,8.234,7.1727,7.3923,42421800.0],["1996-03-04",7.4655,7.5021,6.5506,6.5689,13818000.0],["1996-03-05",6.5506,6.6238,6.148,6.2944,19058400.0],["1996-03-06",6.4408,6.7701,6.2944,6.5506,10660800.0],["1996-03-07",6.5872,6.6604,6.331,6.4042,3793800.0],["1996-03-08",6.148,6.697,6.0016,6.6238,9789600.0],["1996-03-11",6.6238,7.2825,6.5872,7.191,10547400.0],["1996-03-12",7.0629,7.5752,6.9554,7.4289,11488200.0],["1996-03-13",7.5752,7.868,7.3557,7.7948,7929000.0],["1996-03-14",7.9046,7.9778,7.4289,7.5021,6813600.0],["1996-03-15",7.5752,7.7948,7.4655,7.5752,3849000.0],["1996-03-18",7.4655,7.5387,6.8067,7.0995,10585800.0],["1996-03-19",7.0629,7.2825,7.0263,7.1727,4312800.0],["1996-03-20",7.1361,7.1727,6.697,6.9165,6012000.0],["1996-03-21",6.9531,7.1361,6.8067,6.8799,4215600.0],["1996-03-22",7.1361,7.2459,6.9897,7.0995,6738600.0],["1996-03-25",7.1727,7.2093,6.8067,6.8433,2884200.0],["1996-03-26",6.7336,7.0263,6.5506,6.9531,5179800.0],["1996-03-27",6.9165,6.9897,6.697,6.8433,2175000.0],["1996-03-28",6.8433,6.8433,6.5872,6.6604,2711400.0],["1996-03-29",6.6604,6.8067,6.5506,6.5872,3452400.0],["1996-04-01",6.6604,6.8067,6.6238,6.7701,2368800.0],["1996-04-02",6.8433,7.1361,6.7701,7.0263,5349000.0],["1996-04-03",7.0263,7.1361,6.8433,6.9897,2073600.0],["1996-04-04",7.0263,7.0263,6.7701,6.8799,1737000.0],["1996-04-08",6.5872,7.0263,6.4408,7.008,4465800.0],["1996-04-09",7.0629,7.0995,6.5872,6.6238,2744400.0],["1996-04-10",6.5506,6.9897,6.4774,6.6238,4436400.0],["1996-04-11",6.6604,6.8799,6.4774,6.7701,4850400.0],["1996-04-12",6.8799,6.8799,6.5506,6.7336,3754800.0],["1996-04-15",6.7336,6.9165,6.4408,6.8776,8303400.0],["1996-04-16",6.9897,6.9897,6.7701,6.8799,3634800.0],["1996-04-17",6.9165,6.9531,6.697,6.697,2547600.0],["1996-04-18",6.7336,6.9531,6.7336,6.9531,2585400.0],["1996-04-19",6.9531,6.9897,6.8799,6.9165,2326800.0],["1996-04-22",6.9897,7.2459,6.9531,7.191,8215200.0],["1996-04-23",7.2093,7.2093,7.0263,7.0629,3156000.0],["1996-04-24",7.0995,7.1361,6.9897,7.0629,2531400.0],["1996-04-25",7.0629,7.0629,6.8433,7.0629,4811400.0],["1996-04-26",7.0995,7.685,6.9531,7.6118,9155400.0],["1996-04-29",7.5752,7.6484,7.2459,7.5386,4870200.0],["1996-04-30",7.5386,7.685,7.4655,7.6118,3370200.0],["1996-05-01",7.6118,8.0144,7.5386,7.9778,6546600.0],["1996-05-02",8.0144,8.0144,7.4655,7.4655,4336800.0],["1996-05-03",7.5752,8.0144,7.5021,7.9412,4942200.0],["1996-05-06",7.9412,8.0144,7.685,7.868,3018000.0],["1996-05-07",7.868,8.1608,7.6118,8.1242,5337600.0],["1996-05-08",8.051,8.0876,7.6484,7.8497,4822800.0],["1996-05-09",7.8314,8.0144,7.5021,7.5386,5322000.0],["1996-05-10",7.685,7.7216,7.5021,7.6118,4489200.0],["1996-05-13",7.6484,8.0144,7.5752,7.9412,4871400.0],["1996-05-14",7.9412,8.1242,7.8314,8.051,4339800.0],["1996-05-15",7.9778,8.1242,7.9046,7.9778,4143000.0],["1996-05-16",7.9778,8.0876,7.9046,8.051,4211400.0],["1996-05-17",8.051,8.0876,8.0144,8.0144,3293400.0],["1996-05-20",7.9778,8.0327,7.7948,7.8314,2788800.0],["1996-05-21",7.7948,7.868,7.7216,7.8314,2128200.0],["1996-05-22",7.868,7.9046,7.7582,7.7582,1452000.0],["1996-05-23",7.7582,7.8314,7.685,7.7582,2329200.0],["1996-05-24",7.7582,7.7582,7.4655,7.5021,2264400.0],["1996-05-28",7.5752,7.5752,7.2459,7.2825,3634200.0],["1996-05-29",7.3191,7.3557,7.0629,7.0629,5163600.0],["1996-05-30",7.1727,7.3557,7.0995,7.2642,4206000.0],["1996-05-31",7.4289,7.7582,7.3923,7.6118,4117800.0],["1996-06-03",7.685,7.685,7.4655,7.5021,2554200.0],["1996-06-04",7.5752,7.5752,7.4289,7.5021,1669800.0],["1996-06-05",7.5386,7.6484,7.4289,7.6118,3378000.0],["1996-06-06",7.6484,7.7582,7.3191,7.3191,2916000.0],["1996-06-07",7.0629,7.5387,7.0263,7.5021,3484800.0],["1996-06-10",7.4655,7.685,7.4655,7.6118,2341800.0],["1996-06-11",7.5752,7.9046,7.5752,7.7948,3388800.0],["1996-06-12",7.9046,8.0144,7.7216,7.8314,5629200.0],["1996-06-13",7.7582,7.868,7.5386,7.7216,5449800.0],["1996-06-14",7.7948,7.9046,7.685,7.8131,2472000.0],["1996-06-17",7.9046,7.9046,7.7582,7.8223,1732800.0],["1996-06-18",7.7582,7.868,7.685,7.685,2083200.0],["1996-06-19",7.7216,7.7216,7.2459,7.255,4716600.0],["1996-06-20",7.2459,7.3923,7.0263,7.2093,4078200.0],["1996-06-21",7.2093,7.3191,7.1178,7.1727,1791600.0],["1996-06-24",7.2459,7.2459,7.0995,7.1727,2796600.0],["1996-06-25",7.1727,7.2459,7.0629,7.0629,676800.0],["1996-06-26",7.0629,7.0995,6.5506,6.6421,4468200.0],["1996-06-27",6.6238,6.697,6.3676,6.6238,4362000.0],["1996-06-28",6.6604,7.0263,6.6238,6.9165,4644600.0],["1996-07-01",6.9165,7.2093,6.8067,7.1727,2353800.0],["1996-07-02",7.0995,7.1727,7.0263,7.1361,2012400.0],["1996-07-03",7.0995,7.1727,6.9531,6.9531,1967400.0],["1996-07-05",6.8067,6.8799,6.697,6.697,959400.0],["1996-07-08",6.697,6.7701,6.514,6.514,2598600.0],["1996-07-09",6.6238,6.6238,6.2578,6.331,2735400.0],["1996-07-10",6.331,6.331,6.0382,6.2944,3690600.0],["1996-07-11",6.2578,6.331,5.7821,5.965,5536800.0],["1996-07-12",6.0016,6.0748,5.4527,5.5625,5467800.0],["1996-07-15",5.5259,5.5625,4.8306,5.0136,8242200.0],["1996-07-16",4.977,5.16,4.6476,5.0319,6103200.0],["1996-07-17",5.2331,5.4893,5.1234,5.3063,7177800.0],["1996-07-18",5.3429,5.6357,5.1965,5.5442,5398800.0],["1996-07-19",5.5259,5.5259,5.2331,5.2697,3108600.0],["1996-07-22",5.3063,5.3063,4.9038,5.0502,4063800.0],["1996-07-23",5.1234,5.1965,4.794,4.9038,3797400.0],["1996-07-24",4.7208,5.2331,4.6842,5.1234,5924400.0],["1996-07-25",5.1599,5.5625,5.0868,5.4527,3894600.0],["1996-07-26",5.4161,5.5991,5.3795,5.4893,2034000.0],["1996-07-29",5.4527,5.4893,5.2697,5.2789,3867600.0],["1996-07-30",5.3795,5.3795,5.1234,5.2331,2134800.0],["1996-07-31",5.1599,5.2331,5.0868,5.1234,3003000.0],["1996-08-01",5.0868,5.3063,5.0868,5.1874,1607400.0],["1996-08-02",5.2331,5.4893,5.1965,5.4161,3022800.0],["1996-08-05",5.4893,5.965,5.4161,5.8919,4416000.0],["1996-08-06",5.8919,6.0748,5.8187,5.9285,3760200.0],["1996-08-07",6.0016,6.0016,5.6357,5.8736,4966800.0],["1996-08-08",5.8553,5.965,5.7089,5.8187,1751400.0],["1996-08-09",5.8187,5.8919,5.7455,5.8187,929400.0],["1996-08-12",5.7455,5.8187,5.6357,5.7089,1425600.0],["1996-08-13",5.7089,5.8187,5.6357,5.6723,1306800.0],["1996-08-14",5.6723,5.7821,5.5625,5.7089,1855800.0],["1996-08-15",5.7089,5.7089,5.5991,5.5991,687000.0],["1996-08-16",5.6723,5.7089,5.4161,5.4527,2023800.0],["1996-08-19",5.4893,5.4893,5.3429,5.3795,1561800.0],["1996-08-20",5.3795,5.4893,5.3795,5.3795,1998600.0],["1996-08-21",5.4527,5.4527,5.3429,5.4527,782400.0],["1996-08-22",5.3795,5.7821,5.3795,5.7821,2364000.0],["1996-08-23",5.7821,5.8553,5.5991,5.6357,2280600.0],["1996-08-26",5.5991,5.6357,5.3795,5.3795,2794200.0],["1996-08-27",5.4161,5.5625,5.3795,5.5259,1425600.0],["1996-08-28",5.5259,5.7089,5.4527,5.6357,3112800.0],["1996-08-29",5.5991,5.6357,5.4161,5.4527,826800.0],["1996-08-30",5.4893,5.4893,5.3429,5.3429,1061400.0],["1996-09-03",5.1965,5.3795,5.1599,5.3063,1771800.0],["1996-09-04",5.0502,5.0502,4.7574,4.7574,8826600.0],["1996-09-05",4.6476,4.8672,4.6476,4.7208,4627800.0],["1996-09-06",4.8306,4.8672,4.6842,4.7208,4305600.0],["1996-09-09",4.794,4.794,4.6842,4.7574,1432200.0],["1996-09-10",4.7208,4.7574,4.3914,4.4097,4460400.0],["1996-09-11",4.428,4.428,3.9889,4.2085,10272000.0],["1996-09-12",4.1719,4.2817,4.1353,4.1719,3022200.0],["1996-09-13",4.2085,4.5012,4.2085,4.4097,7080000.0],["1996-09-16",4.5012,4.794,4.4646,4.7208,12372000.0],["1996-09-17",4.9221,4.9404,4.6842,4.8306,8974200.0],["1996-09-18",4.8306,4.8306,4.7208,4.794,2577600.0],["1996-09-19",4.794,4.794,4.5378,4.6476,3178200.0],["1996-09-20",4.5378,4.6842,4.428,4.5012,7367400.0],["1996-09-23",4.4646,4.4646,4.3183,4.4646,3833400.0],["1996-09-24",4.4646,4.7208,4.3549,4.5378,3427800.0],["1996-09-25",4.5744,4.8306,4.5012,4.7574,4265400.0],["1996-09-26",4.7574,5.0136,4.6476,4.9587,7519200.0],["1996-09-27",4.9404,5.0502,4.7574,4.8672,2054400.0],["1996-09-30",4.7574,4.794,4.5378,4.611,3370200.0],["1996-10-01",4.5378,4.7208,4.5378,4.611,4384800.0],["1996-10-02",4.6842,4.6842,4.5378,4.5561,4204800.0],["1996-10-03",4.5378,4.5744,4.4646,4.4646,3334800.0],["1996-10-04",4.4646,4.611,4.4646,4.611,2813400.0],["1996-10-07",4.5744,4.611,4.4829,4.5012,2950200.0],["1996-10-08",4.5012,4.5744,4.3731,4.3914,3825000.0],["1996-10-09",4.428,4.5012,4.3183,4.3914,2045400.0],["1996-10-10",4.4646,4.5378,4.3549,4.3914,1474200.0],["1996-10-11",4.4646,4.4646,4.3549,4.428,1974000.0],["1996-10-14",4.428,4.428,4.2817,4.3549,2270400.0],["1996-10-15",4.3914,4.428,4.1353,4.1719,4835400.0],["1996-10-16",4.2085,4.2085,4.0255,4.1444,4385400.0],["1996-10-17",4.1353,4.1719,3.7876,3.8059,6679200.0],["1996-10-18",3.8425,4.2085,3.8059,4.1353,9507600.0],["1996-10-21",4.3183,4.3914,4.1719,4.1902,7629600.0],["1996-10-22",4.2451,4.2817,4.0255,4.0621,4284600.0],["1996-10-23",4.0255,4.2817,4.0255,4.2085,4657200.0],["1996-10-24",4.3183,4.3183,4.0987,4.0987,4384800.0],["1996-10-25",4.1719,4.1719,4.0987,4.0987,2410200.0],["1996-10-28",4.0987,4.1353,3.9889,4.0255,3978600.0],["1996-10-29",4.0255,4.0621,3.9889,4.0072,2884800.0],["1996-10-30",4.0255,4.0255,3.8425,3.9889,4165800.0],["1996-10-31",3.9889,4.0621,3.8425,3.9523,5104200.0],["1996-11-01",3.9157,3.9523,3.8425,3.934,3229800.0],["1996-11-04",3.8791,4.0072,3.8791,4.0072,2941200.0],["1996-11-05",4.0621,4.4646,4.0621,4.3183,9241200.0],["1996-11-06",4.3549,5.4893,4.3183,5.3429,26923800.0],["1996-11-07",5.2697,5.3063,4.8306,4.9221,8466000.0],["1996-11-08",4.8672,5.5625,4.8672,5.3429,14792400.0],["1996-11-11",5.3429,5.4161,5.0868,5.3978,3910200.0],["1996-11-12",5.3795,5.4161,5.1417,5.2514,2859600.0],["1996-11-13",5.2514,5.2514,5.0502,5.0868,2092200.0],["1996-11-14",5.1234,5.1965,5.0868,5.1599,1135200.0],["1996-11-15",5.2057,5.4527,5.1782,5.2697,5155800.0],["1996-11-18",5.3795,5.6357,5.3063,5.5625,7171200.0],["1996-11-19",5.5625,5.5625,5.3978,5.4161,2475600.0],["1996-11-20",5.3978,5.8919,5.3978,5.8187,7807200.0],["1996-11-21",5.8553,5.8919,5.4893,5.5625,3075600.0],["1996-11-22",5.3063,5.3429,5.0868,5.1965,3824400.0],["1996-11-25",5.16,5.3795,5.0868,5.2697,2971800.0],["1996-11-26",5.3795,5.3795,5.0502,5.2331,3034200.0],["1996-11-27",5.2148,5.3612,5.2148,5.3063,2111400.0],["1996-11-29",5.3063,5.3063,5.2331,5.2331,460200.0],["1996-12-02",5.3063,5.3063,5.0868,5.1965,1579800.0],["1996-12-03",5.2697,5.3429,5.0502,5.1234,1787400.0],["1996-12-04",5.1234,5.1599,5.0868,5.0868,1582200.0],["1996-12-05",5.1234,5.1599,5.0136,5.1234,2877000.0],["1996-12-06",4.9038,5.1234,4.9038,5.0319,1723200.0],["1996-12-09",5.0136,5.0868,4.794,4.9953,2479200.0],["1996-12-10",4.9404,5.0136,4.7391,4.7574,3291600.0],["1996-12-11",4.6476,4.794,4.611,4.6476,3350400.0],["1996-12-12",4.6842,4.7208,4.3914,4.3914,4066200.0],["1996-12-13",4.3914,5.2331,4.3732,4.9221,6970200.0],["1996-12-16",5.0319,5.1965,4.8123,4.8672,2733600.0],["1996-12-17",4.8306,4.977,4.6842,4.7574,1767000.0],["1996-12-18",4.8672,4.8672,4.7208,4.8672,1020000.0],["1996-12-19",4.9038,5.0868,4.794,4.977,3270000.0],["1996-12-20",5.0685,5.0868,4.8672,4.9404,2790000.0],["1996-12-23",4.9404,4.9404,4.5378,4.6842,4386600.0],["1996-12-24",4.611,4.794,4.611,4.794,1742400.0],["1996-12-26",4.7574,4.8672,4.6842,4.794,1674000.0],["1996-12-27",4.7208,4.794,4.6476,4.6842,1315200.0],["1996-12-30",4.6842,4.7574,4.611,4.6476,2877600.0],["1996-12-31",4.6476,4.7574,4.5378,4.611,4300800.0],["1997-01-02",4.6842,4.6842,4.5378,4.611,2915400.0],["1997-01-03",4.7208,4.7391,4.6476,4.7208,4225200.0],["1997-01-06",4.6842,4.977,4.6476,4.8123,4406400.0],["1997-01-07",4.794,5.2697,4.794,5.1965,7387800.0],["1997-01-08",5.2697,5.3612,5.0502,5.1234,3516600.0],["1997-01-09",5.1965,5.3429,5.1234,5.2331,4011600.0],["1997-01-10",5.1599,5.4161,5.0868,5.3063,4535400.0],["1997-01-13",5.3795,5.3795,5.1234,5.1234,1964400.0],["1997-01-14",5.1599,5.1965,5.0868,5.1599,2959200.0],["1997-01-15",5.0868,5.1599,4.977,5.0685,2343000.0],["1997-01-16",5.1234,5.1599,5.0136,5.0868,3424200.0],["1997-01-17",5.0685,5.1599,5.0502,5.1234,3604800.0],["1997-01-20",5.16,5.16,4.977,5.0502,1439400.0],["1997-01-21",5.0502,5.16,4.977,5.0502,2527800.0],["1997-01-22",5.0136,5.1051,4.9038,4.977,2592600.0],["1997-01-23",4.9038,4.9953,4.611,4.611,2718000.0],["1997-01-24",4.6476,4.8306,4.5744,4.6659,3082200.0],["1997-01-27",4.7574,4.7574,4.3914,4.4646,3779400.0],["1997-01-28",4.5744,4.5744,3.9889,4.0987,16977600.0],["1997-01-29",4.1719,4.3914,4.1353,4.2634,4833000.0],["1997-01-30",4.2634,4.2817,4.0621,4.1719,5501400.0],["1997-01-31",4.2085,4.3549,4.0804,4.2817,11498400.0],["1997-02-03",4.3183,4.3366,4.1353,4.1536,2556000.0],["1997-02-04",4.1902,4.1902,4.0072,4.117,4029000.0],["1997-02-05",4.1353,4.1353,3.7144,3.8242,7027800.0],["1997-02-06",3.9523,3.9889,3.8425,3.9157,2502000.0],["1997-02-07",4.0072,4.0072,3.934,3.934,1941000.0],["1997-02-10",3.9889,4.0987,3.934,4.0438,2220000.0],["1997-02-11",4.0255,4.0987,3.6412,3.8242,4269600.0],["1997-02-12",3.8425,4.0987,3.8242,4.0621,2437800.0],["1997-02-13",4.0987,4.2634,4.0621,4.1902,3403200.0],["1997-02-14",4.2268,4.2268,4.0621,4.0987,1274400.0],["1997-02-18",4.1353,4.1353,3.9157,3.9157,1309800.0],["1997-02-19",3.9706,3.9706,3.8059,3.8608,2353800.0],["1997-02-20",3.8791,3.8791,3.7144,3.8059,2541600.0],["1997-02-21",3.7693,3.7693,3.5681,3.6229,3789000.0],["1997-02-24",3.5681,3.8974,3.5498,3.6961,3708000.0],["1997-02-25",3.6961,3.8059,3.6778,3.751,3570000.0],["1997-02-26",3.8059,3.8425,3.6961,3.7327,2182800.0],["1997-02-27",3.7693,3.9523,3.7144,3.7144,4304400.0],["1997-02-28",3.44,3.751,3.0557,3.3119,22395000.0],["1997-03-03",3.2936,3.3668,3.1289,3.2478,12511800.0],["1997-03-04",3.3302,3.3668,3.0923,3.2204,10435200.0],["1997-03-05",3.257,3.3668,3.1655,3.2936,9744600.0],["1997-03-06",3.3119,3.3302,3.2204,3.2204,7540200.0],["1997-03-07",3.2387,3.3119,3.1838,3.2021,4645800.0],["1997-03-10",3.257,3.3302,3.1838,3.3119,3230400.0],["1997-03-11",3.2936,3.3119,3.2021,3.2387,3652200.0],["1997-03-12",3.2753,3.3485,3.1655,3.1838,3474600.0],["1997-03-13",3.2387,3.3302,3.1655,3.2936,2817600.0],["1997-03-14",3.3668,3.4217,3.2204,3.2936,2718000.0],["1997-03-17",3.2387,3.44,3.2204,3.3668,3318000.0],["1997-03-18",3.4217,3.4217,3.3302,3.3851,1071600.0],["1997-03-19",3.3668,3.5223,3.3119,3.44,3976800.0],["1997-03-20",3.5132,3.6595,3.4034,3.6321,3100200.0],["1997-03-21",3.3668,3.8242,3.3668,3.8059,6973800.0],["1997-03-24",3.7693,3.8242,3.6046,3.6961,2842200.0],["1997-03-25",3.7327,3.7327,3.5681,3.6046,1435200.0],["1997-03-26",3.6046,3.7327,3.5681,3.7327,2186400.0],["1997-03-27",3.7144,3.7693,3.4583,3.4766,2070000.0],["1997-03-31",3.5132,3.5498,3.3668,3.4034,1710600.0],["1997-04-01",3.3668,3.4217,3.2021,3.2478,5163600.0],["1997-04-02",3.2753,3.44,3.2387,3.3851,1669200.0],["1997-04-03",3.3668,3.44,3.2936,3.4217,2103600.0],["1997-04-04",3.4217,3.5498,3.3302,3.4766,2104800.0],["1997-04-07",3.5681,3.6778,3.44,3.5132,2001600.0],["1997-04-08",3.5132,3.6229,3.44,3.6229,877200.0],["1997-04-09",3.5498,3.6229,3.2936,3.3668,3357600.0],["1997-04-10",3.3668,3.4766,3.3302,3.3302,2360400.0],["1997-04-11",3.3119,3.3119,3.2387,3.2478,982200.0],["1997-04-14",3.2387,3.3485,3.2387,3.3302,3333000.0],["1997-04-15",3.3485,3.44,3.2753,3.2753,3148200.0],["1997-04-16",3.2753,3.3119,3.2387,3.2478,2766600.0],["1997-04-17",3.2387,3.3851,3.2387,3.3302,2823000.0],["1997-04-18",3.4034,3.4034,3.257,3.257,2694000.0],["1997-04-21",3.2387,3.2753,3.1655,3.1838,2805600.0],["1997-04-22",3.1472,3.257,3.1106,3.257,3526800.0],["1997-04-23",3.257,3.3302,3.1655,3.1838,3650400.0],["1997-04-24",3.2204,3.3851,3.1838,3.2936,6322200.0],["1997-04-25",3.2936,3.2936,3.1472,3.1472,4582200.0],["1997-04-28",3.1838,3.2021,3.1289,3.2021,1131000.0],["1997-04-29",3.2204,3.3302,3.2021,3.2936,2237400.0],["1997-04-30",3.257,3.2936,3.2204,3.2387,4527000.0],["1997-05-01",3.2387,3.2753,3.2021,3.2387,4469400.0],["1997-05-02",3.257,3.3485,3.2204,3.2753,3292200.0],["1997-05-05",3.3485,3.5498,3.2936,3.5132,5624400.0],["1997-05-06",3.5315,3.5315,3.3119,3.4217,4809000.0],["1997-05-07",3.4034,3.4766,3.3485,3.4034,2655000.0],["1997-05-08",3.3668,3.5315,3.3302,3.3851,6071400.0],["1997-05-09",3.4034,3.5863,3.3485,3.4766,6881400.0],["1997-05-12",3.5498,3.7327,3.5132,3.6595,6327000.0],["1997-05-13",3.6595,3.6778,3.44,3.5132,3472800.0],["1997-05-14",3.5132,3.5498,3.4583,3.504,2367000.0],["1997-05-15",3.4949,4.0621,3.4949,3.9706,16935600.0],["1997-05-16",3.7876,4.2085,3.7876,4.0621,14384400.0],["1997-05-19",4.0804,4.0987,3.7144,3.8059,6992400.0],["1997-05-20",3.8242,4.1719,3.6961,4.1353,10927800.0],["1997-05-21",4.1536,4.2817,4.1353,4.1719,11356200.0],["1997-05-22",4.1902,4.1902,3.9157,4.0255,4336800.0],["1997-05-23",4.0438,4.0438,3.8791,3.9706,2725800.0],["1997-05-27",3.9706,4.2451,3.9523,4.1536,5851200.0],["1997-05-28",4.1719,4.2268,4.0255,4.1536,3566400.0],["1997-05-29",4.1902,4.2085,3.9523,3.9706,5079600.0],["1997-05-30",3.44,4.0255,3.4034,3.9706,9384000.0],["1997-06-02",3.9889,4.1719,3.9523,4.0072,3741000.0],["1997-06-03",3.9889,4.0072,3.8059,3.8242,2920200.0],["1997-06-04",3.8242,3.8242,3.6412,3.7693,3042600.0],["1997-06-05",3.7693,3.934,3.7693,3.9157,1689600.0],["1997-06-06",3.9157,3.9157,3.8425,3.8791,1492200.0],["1997-06-09",3.8791,3.8974,3.7693,3.7876,2290800.0],["1997-06-10",3.7876,3.8425,3.5498,3.6595,3762000.0],["1997-06-11",3.44,3.7693,3.44,3.5863,5499600.0],["1997-06-12",3.6412,3.6961,3.4766,3.5681,3831000.0],["1997-06-13",3.5772,3.6046,3.4034,3.5681,3531600.0],["1997-06-16",3.6046,3.7144,3.5315,3.6595,2474400.0],["1997-06-17",3.6595,3.8059,3.6046,3.7693,4194600.0],["1997-06-18",3.7693,3.8791,3.6595,3.6961,4201200.0],["1997-06-19",3.7144,3.7876,3.6595,3.7693,2193000.0],["1997-06-20",3.7144,3.7876,3.6412,3.6595,4209000.0],["1997-06-23",3.6595,3.6595,3.4766,3.504,3321000.0],["1997-06-24",3.5863,3.6046,3.3485,3.4583,5983200.0],["1997-06-25",3.4308,3.4583,3.3668,3.4034,3264000.0],["1997-06-26",3.4217,3.5681,3.3851,3.4766,2025600.0],["1997-06-27",3.4766,3.4766,3.3119,3.3668,1816800.0],["1997-06-30",3.3485,3.4217,3.3302,3.3576,1101600.0],["1997-07-01",3.3668,3.5681,3.3302,3.5132,3403800.0],["1997-07-02",3.5315,3.6778,3.5132,3.5498,7245000.0],["1997-07-03",3.5863,3.6229,3.5315,3.5315,755400.0],["1997-07-07",3.6595,3.6778,3.5863,3.5955,1227000.0],["1997-07-08",3.6504,3.6961,3.6229,3.6595,1991400.0],["1997-07-09",3.7144,3.7144,3.5406,3.5589,2104800.0],["1997-07-10",3.6046,3.7327,3.4766,3.5681,3237600.0],["1997-07-11",3.5681,3.6229,3.44,3.5772,2859000.0],["1997-07-14",3.5681,3.7327,3.5681,3.6595,3413400.0],["1997-07-15",3.6778,3.6961,3.5955,3.6595,1773600.0],["1997-07-16",3.6595,3.6961,3.5681,3.6595,3365400.0],["1997-07-17",3.6412,3.6412,3.5681,3.6046,4216200.0],["1997-07-18",3.6595,3.6595,3.5498,3.5863,3061200.0],["1997-07-21",3.5681,3.6229,3.5315,3.5863,1500000.0],["1997-07-22",3.5863,3.6778,3.5681,3.6595,2146200.0],["1997-07-23",3.6595,3.6961,3.4949,3.5315,3092400.0],["1997-07-24",3.5315,3.6961,3.4949,3.6046,2152200.0],["1997-07-25",3.6229,3.6412,3.5315,3.5863,1674000.0],["1997-07-28",3.5681,3.6229,3.4949,3.5498,2559600.0],["1997-07-29",3.5406,3.5863,3.4949,3.504,1347000.0],["1997-07-30",3.5132,3.6778,3.5132,3.6687,3141000.0],["1997-07-31",3.6961,3.8059,3.6687,3.687,4191000.0],["1997-08-01",3.6778,3.9889,3.6778,3.9523,6303000.0],["1997-08-04",3.9706,4.2634,3.9706,4.1078,12502200.0],["1997-08-05",4.0987,4.117,3.9889,4.0346,4049400.0],["1997-08-06",4.0621,4.1719,3.9889,4.1627,5445600.0],["1997-08-07",4.1719,4.2451,4.117,4.2085,5809200.0],["1997-08-08",4.1902,4.1902,3.9706,4.0255,3051600.0],["1997-08-11",4.0438,4.0438,3.9157,3.9889,1656000.0],["1997-08-12",4.0255,4.1353,3.8425,3.8608,3636600.0],["1997-08-13",3.9706,3.9889,3.8608,3.9523,2540400.0],["1997-08-14",3.9523,3.9523,3.7693,3.7876,5112600.0],["1997-08-15",3.8608,3.8608,3.6412,3.6412,6625200.0],["1997-08-18",3.6961,3.6961,3.4583,3.6046,4719600.0],["1997-08-19",3.6229,3.6961,3.5863,3.6046,2944200.0],["1997-08-20",3.5863,3.6412,3.5498,3.5589,5082000.0],["1997-08-21",3.5681,3.5681,3.4674,3.5132,6184200.0],["1997-08-22",3.4949,3.5315,3.4583,3.4949,1991400.0],["1997-08-25",3.5132,3.6046,3.4949,3.5406,4682400.0],["1997-08-26",3.5406,3.5498,3.4949,3.5132,3414000.0],["1997-08-27",3.5223,3.5315,3.4949,3.5223,1642800.0],["1997-08-28",3.5772,4.117,3.5772,4.0987,14157600.0],["1997-08-29",4.0072,4.0438,3.8242,3.8242,4332600.0],["1997-09-02",3.8608,4.0987,3.8425,4.0895,7937400.0],["1997-09-03",4.0987,4.2268,4.0438,4.1902,14281800.0],["1997-09-04",3.9889,4.0621,3.6778,3.7602,21760800.0],["1997-09-05",3.8059,3.8242,3.6961,3.7602,3648600.0],["1997-09-08",3.7876,3.7876,3.6412,3.6778,2393400.0],["1997-09-09",3.6961,3.7144,3.6595,3.7144,2617200.0],["1997-09-10",3.6961,3.7144,3.5681,3.6046,3319800.0],["1997-09-11",3.6229,3.6595,3.5681,3.6046,1909800.0],["1997-09-12",3.6229,3.7236,3.6046,3.687,1727400.0],["1997-09-15",3.7144,3.8242,3.6595,3.7144,2273400.0],["1997-09-16",3.7693,3.8059,3.7144,3.8059,1408800.0],["1997-09-17",3.8242,3.9157,3.7876,3.7876,2805600.0],["1997-09-18",3.8059,3.8974,3.751,3.8425,2719200.0],["1997-09-19",3.8517,3.9889,3.8151,3.9157,5779800.0],["1997-09-22",3.9706,4.6751,3.9157,4.5927,20979000.0],["1997-09-23",4.4829,4.5744,4.2817,4.5012,15250800.0],["1997-09-24",4.4738,4.8855,4.3274,4.7574,17947800.0],["1997-09-25",4.7208,4.8123,4.4646,4.5378,6366600.0],["1997-09-26",4.5561,4.7208,4.5378,4.6293,7935000.0],["1997-09-29",4.6751,4.9587,4.5744,4.9587,6177600.0],["1997-09-30",4.8306,5.0136,4.6842,4.6842,6743400.0],["1997-10-01",4.7025,4.7574,4.4646,4.5744,3382200.0],["1997-10-02",4.611,4.9038,4.5378,4.7574,7026600.0],["1997-10-03",4.8763,4.977,4.6934,4.7665,5806200.0],["1997-10-06",4.8031,4.9953,4.7025,4.8672,7531200.0],["1997-10-07",4.8672,4.9587,4.8306,4.9404,2224800.0],["1997-10-08",4.9038,4.9587,4.7757,4.8031,2626800.0],["1997-10-09",4.8123,5.0868,4.7574,5.0685,5895600.0],["1997-10-10",5.0319,5.0685,4.7757,4.8031,2982600.0],["1997-10-13",4.8306,4.9953,4.8123,4.9038,5003400.0],["1997-10-14",4.8672,4.9038,4.611,4.7574,8710200.0],["1997-10-15",4.6842,4.8489,4.6476,4.7483,2209200.0],["1997-10-16",4.7483,4.8123,4.4463,4.5561,5020800.0],["1997-10-17",4.5012,4.6842,4.3183,4.4097,6026400.0],["1997-10-20",4.6842,5.1142,4.611,4.977,17366400.0],["1997-10-21",5.0502,5.2331,4.9038,5.1417,8412000.0],["1997-10-22",5.1965,5.3246,5.1234,5.2331,6947400.0],["1997-10-23",5.1599,5.1599,4.9404,5.0044,5960400.0],["1997-10-24",5.0868,5.1417,4.7117,4.9587,9039600.0],["1997-10-27",4.9312,5.0502,4.3731,4.428,10228800.0],["1997-10-28",4.1719,4.7574,4.1719,4.7025,7819800.0],["1997-10-29",4.7574,4.7574,4.5378,4.611,4147200.0],["1997-10-30",4.5378,4.9221,4.5195,4.6476,5100000.0],["1997-10-31",4.7757,4.8489,4.6842,4.7757,3612600.0],["1997-11-03",4.8306,4.9953,4.7574,4.9587,3485400.0],["1997-11-04",4.9404,4.9587,4.8489,4.8946,1293000.0],["1997-11-05",4.8855,4.9221,4.6842,4.7025,2140800.0],["1997-11-06",4.7208,4.7208,4.5195,4.5195,3207000.0],["1997-11-07",4.4829,4.4829,4.2451,4.428,5769600.0],["1997-11-10",4.4829,4.6842,4.4829,4.5607,3025800.0],["1997-11-11",4.611,4.6842,4.4738,4.5012,1747200.0],["1997-11-12",4.4372,4.4829,4.2634,4.4006,2769000.0],["1997-11-13",4.3549,4.3914,4.0987,4.3549,5074200.0],["1997-11-14",4.3823,4.5927,4.3183,4.5195,2991000.0],["1997-11-17",4.5378,4.6842,4.5378,4.611,2316600.0],["1997-11-18",4.5927,4.611,4.1902,4.3183,5037600.0],["1997-11-19",4.3,4.3914,4.0804,4.2451,4524600.0],["1997-11-20",4.3183,4.4829,4.2817,4.428,3232200.0],["1997-11-21",4.4646,4.4646,4.3183,4.3366,2556600.0],["1997-11-24",4.3,4.3183,4.0987,4.1261,3210000.0],["1997-11-25",4.1353,4.1993,3.9523,3.998,4684800.0],["1997-11-26",4.0072,4.5195,3.9889,4.5195,10290600.0],["1997-11-28",4.4829,4.6385,4.3914,4.4189,1697400.0],["1997-12-01",4.428,4.7208,4.428,4.6659,4819200.0],["1997-12-02",4.6842,5.1051,4.6842,4.9221,11447400.0],["1997-12-03",4.9221,4.977,4.6659,4.7574,5079600.0],["1997-12-04",4.8306,4.9678,4.7391,4.8763,3483600.0],["1997-12-05",4.8855,5.2331,4.8306,5.2331,7895400.0],["1997-12-08",5.288,5.6906,5.2514,5.5534,12889800.0],["1997-12-09",5.5442,5.6174,5.3795,5.471,7188000.0],["1997-12-10",5.407,5.4527,5.0868,5.1599,7114200.0],["1997-12-11",5.0685,5.471,4.9404,5.3795,9291600.0],["1997-12-12",5.4344,5.4527,4.9038,4.977,5803200.0],["1997-12-15",5.0319,5.3063,4.8306,5.1965,5709000.0],["1997-12-16",5.1782,5.4161,5.1782,5.4161,6740400.0],["1997-12-17",5.3795,5.5442,5.2423,5.288,9940200.0],["1997-12-18",5.288,5.288,4.9221,5.1234,6610200.0],["1997-12-19",5.1234,5.471,5.0136,5.4436,8536800.0],["1997-12-22",5.4527,5.8187,5.4344,5.5625,6609000.0],["1997-12-23",5.5625,5.7821,5.4161,5.5991,4747200.0],["1997-12-24",5.6357,5.7455,5.4161,5.4527,2353800.0],["1997-12-26",5.4344,5.5991,5.4344,5.5625,1087200.0],["1997-12-29",5.5259,5.6631,5.471,5.6448,2094000.0],["1997-12-30",5.6723,5.8553,5.6174,5.7455,5677800.0],["1997-12-31",5.7455,6.1206,5.5991,6.0382,5835600.0],["1998-01-02",6.0382,6.0565,5.8187,5.9468,2650800.0],["1998-01-05",5.965,6.0382,5.8187,5.8736,4102200.0],["1998-01-06",5.8004,5.9193,5.7455,5.837,3317400.0],["1998-01-07",5.7821,5.7821,5.4344,5.5991,7477800.0],["1998-01-08",5.5076,5.5625,5.4344,5.4985,8267400.0],["1998-01-09",5.4527,5.5259,5.0685,5.1417,7145400.0],["1998-01-12",5.1051,5.16,4.9587,5.1325,7819800.0],["1998-01-13",5.1325,5.9833,5.1325,5.8736,14437800.0],["1998-01-14",5.7638,5.837,5.4893,5.6357,5790000.0],["1998-01-15",5.6723,5.6723,5.288,5.407,5526600.0],["1998-01-16",5.471,5.4893,5.288,5.3978,8227200.0],["1998-01-20",5.4344,5.8004,5.4161,5.8004,7786200.0],["1998-01-21",5.7089,5.9102,5.7089,5.8553,14853000.0],["1998-01-22",5.7821,5.837,5.6357,5.7089,1931400.0],["1998-01-23",5.7089,5.7089,5.3612,5.5076,3114600.0],["1998-01-26",5.5625,5.5991,5.2606,5.3887,4906800.0],["1998-01-27",5.3978,5.4985,5.2514,5.4527,3297600.0],["1998-01-28",5.4893,5.8736,5.4527,5.837,11241000.0],["1998-01-29",5.8461,5.8553,5.5442,5.5808,4573200.0],["1998-01-30",5.5991,5.6723,5.3429,5.471,2854200.0],["1998-02-02",5.5625,5.8736,5.5259,5.7272,6971400.0],["1998-02-03",5.7272,5.9285,5.6906,5.8827,9867000.0],["1998-02-04",5.837,6.2212,5.7638,6.1663,9975000.0],["1998-02-05",6.2029,6.3676,6.2029,6.331,13195200.0],["1998-02-06",6.3127,6.4042,6.2212,6.2944,4437000.0],["1998-02-09",6.331,6.3676,6.1023,6.2395,2779200.0],["1998-02-10",6.2212,6.4682,6.1114,6.3402,4165200.0],["1998-02-11",6.3127,7.0995,6.3127,7.0263,19545000.0],["1998-02-12",6.9348,7.0446,6.8067,7.0263,6872400.0],["1998-02-13",6.9714,7.6484,6.9165,7.5935,12963000.0],["1998-02-17",7.5569,7.5752,7.1544,7.1727,9036000.0],["1998-02-18",7.2093,7.3374,6.9714,7.0172,8395800.0],["1998-02-19",7.0263,7.3374,6.9897,7.2642,7320000.0],["1998-02-20",7.3923,7.4655,6.9897,7.4106,6825000.0],["1998-02-23",7.3923,7.7491,7.3923,7.6301,6672600.0],["1998-02-24",7.6484,7.7948,7.2825,7.3008,10191600.0],["1998-02-25",6.8799,6.9531,6.6238,6.8433,16742400.0],["1998-02-26",6.8067,7.0812,6.7518,6.9623,7225200.0],["1998-02-27",6.9714,7.1544,6.7701,6.8067,8897400.0],["1998-03-02",6.8616,6.9531,6.7701,6.8067,7281000.0],["1998-03-03",6.7701,6.8067,6.6787,6.7244,6126600.0],["1998-03-04",6.7153,6.8433,6.6695,6.7519,5367600.0],["1998-03-05",6.5689,6.697,6.3676,6.4042,2661000.0],["1998-03-06",6.4408,7.2276,6.4042,6.8296,10134600.0],["1998-03-09",6.8067,6.8159,6.5689,6.5689,7708800.0],["1998-03-10",6.5872,6.8616,6.5872,6.7884,6720600.0],["1998-03-11",6.7884,7.1178,6.7701,6.9714,7199400.0],["1998-03-12",7.0263,7.0812,6.8067,6.9074,3301800.0],["1998-03-13",7.008,7.2459,6.9897,7.0446,8685000.0],["1998-03-16",7.0995,7.1727,6.7701,6.8525,4758600.0],["1998-03-17",6.7884,6.8067,6.5872,6.6055,6343200.0],["1998-03-18",6.6055,7.0812,6.5872,6.9714,4447800.0],["1998-03-19",7.008,7.1178,6.8525,6.8799,3123000.0],["1998-03-20",6.9165,6.9531,6.6329,6.6512,4485600.0],["1998-03-23",6.6512,6.944,6.6055,6.8342,2590800.0],["1998-03-24",6.825,6.9531,6.7518,6.8571,1378800.0],["1998-03-25",6.9531,7.3008,6.9348,7.1727,6542400.0],["1998-03-26",7.1544,7.3191,7.0629,7.2459,3759600.0],["1998-03-27",7.0629,7.1544,6.9165,7.0172,5530200.0],["1998-03-30",7.0263,7.1544,6.9257,6.9531,1809600.0],["1998-03-31",7.0263,7.1635,6.9165,7.0812,3111000.0],["1998-04-01",7.0446,7.1178,6.9165,6.976,2053800.0],["1998-04-02",7.008,7.4106,6.9531,7.2459,5269200.0],["1998-04-03",7.2642,7.374,7.0904,7.127,3725400.0],["1998-04-06",7.1727,7.5249,7.1361,7.2184,6499200.0],["1998-04-07",7.2093,7.2093,6.6604,6.9531,5691000.0],["1998-04-08",6.9348,7.0812,6.761,6.8525,4438200.0],["1998-04-09",6.8982,7.2276,6.8982,7.0904,4044000.0],["1998-04-13",7.0629,7.0812,6.7976,7.0446,3011400.0],["1998-04-14",7.0812,7.1361,6.9714,7.0629,2563200.0],["1998-04-15",7.0812,7.5752,7.0629,7.4838,7405200.0],["1998-04-16",7.3923,7.8131,7.3008,7.8131,6537000.0],["1998-04-17",7.7582,8.0418,7.374,7.4838,9402600.0],["1998-04-20",7.4838,7.7216,7.3923,7.438,3249000.0],["1998-04-21",7.4838,7.685,7.3923,7.5021,3594000.0],["1998-04-22",7.4838,7.5386,7.2825,7.4563,2550000.0],["1998-04-23",7.4289,7.4289,7.0263,7.0263,3526800.0],["1998-04-24",7.008,7.6118,6.8982,7.5752,9118800.0],["1998-04-27",7.3923,7.8314,7.3191,7.3831,12009000.0],["1998-04-28",7.4838,7.685,7.374,7.5204,5215200.0],["1998-04-29",7.4655,7.7491,7.4655,7.685,3205200.0],["1998-04-30",7.6667,7.868,7.6027,7.7857,2955600.0],["1998-05-01",7.804,7.8497,7.685,7.7765,2899200.0],["1998-05-04",7.8314,8.0327,7.7765,7.9046,5355600.0],["1998-05-05",7.868,7.9595,7.6576,7.7399,7911000.0],["1998-05-06",7.7582,7.7765,7.6118,7.7491,1564800.0],["1998-05-07",7.7582,7.7582,7.5021,7.5386,2606400.0],["1998-05-08",7.5752,7.6118,7.438,7.5752,3213600.0],["1998-05-11",7.5752,7.8131,7.5387,7.5844,2081400.0],["1998-05-12",7.5752,7.5752,6.9714,7.2139,12343200.0],["1998-05-13",7.3923,7.4563,7.2642,7.3008,4333800.0],["1998-05-14",7.2825,7.3191,7.1544,7.2001,2901000.0],["1998-05-15",7.2916,7.3374,6.6604,6.7153,5658000.0],["1998-05-18",6.697,6.7153,6.0748,6.5872,15762600.0],["1998-05-19",6.944,7.2276,6.8342,7.2276,13890600.0],["1998-05-20",7.2642,7.3374,7.0995,7.1452,8064600.0],["1998-05-21",7.1727,7.191,6.9165,6.9531,5340600.0],["1998-05-22",6.9348,7.2093,6.8982,7.1087,38496600.0],["1998-05-26",7.2093,7.4838,7.1361,7.3191,13473000.0],["1998-05-27",7.2459,7.3191,6.9348,7.191,12663000.0],["1998-05-28",7.2276,7.2459,6.9531,7.0629,5004600.0],["1998-05-29",7.0629,7.1178,6.9348,6.9348,3113400.0],["1998-06-01",6.9531,7.0446,6.825,6.8708,8377200.0],["1998-06-02",6.8799,6.9897,6.7518,6.8525,4798800.0],["1998-06-03",6.8616,6.9074,6.6055,6.6421,3248400.0],["1998-06-04",6.6421,6.8159,6.5872,6.7427,2835600.0],["1998-06-05",6.7701,6.9165,6.6238,6.7336,3612600.0],["1998-06-08",6.7153,6.7336,6.6604,6.7153,2676000.0],["1998-06-09",6.6604,6.7884,6.6421,6.7336,4096200.0],["1998-06-10",6.6604,7.1178,6.6421,6.944,8833800.0],["1998-06-11",6.9348,7.0263,6.825,6.9714,3160200.0],["1998-06-12",6.9989,7.1178,6.7336,7.1178,4552200.0],["1998-06-15",7.008,7.3923,6.9897,7.2001,7083600.0],["1998-06-16",7.2093,7.3557,7.1361,7.3465,3388800.0],["1998-06-17",7.374,7.6484,7.3282,7.4929,7326000.0],["1998-06-18",7.5021,7.6118,7.4472,7.5021,4605000.0],["1998-06-19",7.5935,7.5935,7.3008,7.3557,4377600.0],["1998-06-22",7.3557,7.9961,7.3557,7.9412,11181000.0],["1998-06-23",7.9595,8.5633,7.9412,8.4169,13528800.0],["1998-06-24",8.4169,9.1214,8.3986,9.0665,11158200.0],["1998-06-25",9.2678,9.5514,8.5267,8.5725,11895000.0],["1998-06-26",8.545,9.222,8.4169,9.094,7410000.0],["1998-06-29",9.0757,9.2586,8.8012,9.094,4963200.0],["1998-06-30",9.0665,9.1854,8.9659,8.9659,5231400.0],["1998-07-01",9.0116,9.3867,9.0116,9.3867,3715800.0],["1998-07-02",9.3318,9.4599,9.0116,9.0848,4267200.0],["1998-07-06",9.0574,9.1671,8.6365,8.8378,3957600.0],["1998-07-07",8.8378,8.9476,8.7829,8.8927,2377800.0],["1998-07-08",8.7829,9.094,8.6365,9.0574,3539400.0],["1998-07-09",9.1123,9.5148,9.0025,9.222,3136200.0],["1998-07-10",9.1854,9.2952,9.0116,9.0391,957000.0],["1998-07-13",9.0665,9.3684,8.8195,9.3684,4948200.0],["1998-07-14",9.3684,9.5331,9.2403,9.3135,4021800.0],["1998-07-15",9.2769,9.4599,9.158,9.2403,2232600.0],["1998-07-16",9.2769,9.6246,9.2403,9.4416,4604400.0],["1998-07-17",9.5697,9.5697,9.2403,9.3867,3590400.0],["1998-07-20",9.3501,9.6795,9.3135,9.5148,3783000.0],["1998-07-21",9.5331,9.9448,9.5148,9.7344,4574400.0],["1998-07-22",9.6795,9.7893,9.4782,9.6246,2413800.0],["1998-07-23",9.6612,9.6612,8.9659,9.0299,4070400.0],["1998-07-24",9.1305,9.2952,8.5267,8.6091,4065600.0],["1998-07-27",8.5267,8.5999,7.7399,8.2706,14746200.0],["1998-07-28",8.2706,8.3072,7.6484,7.7674,8861400.0],["1998-07-29",7.8314,7.9686,7.4563,7.4838,8167800.0],["1998-07-30",7.6667,7.8131,7.5752,7.6027,7221600.0],["1998-07-31",7.621,7.7765,7.2825,7.2825,4726200.0],["1998-08-03",7.3191,7.4289,7.0446,7.191,2985000.0],["1998-08-04",7.2825,7.4472,6.4408,6.4454,9718200.0],["1998-08-05",6.6238,7.685,6.4408,7.1178,29339400.0],["1998-08-06",6.944,7.3557,6.8433,7.1178,7079400.0],["1998-08-07",7.2825,7.5204,7.1727,7.4655,3333000.0],["1998-08-10",7.4838,7.4838,7.1087,7.3191,4597200.0],["1998-08-11",7.0995,7.2276,6.7884,6.9165,7875000.0],["1998-08-12",6.8982,7.0904,6.7153,7.008,9703200.0],["1998-08-13",7.0263,7.191,6.8799,6.9074,7146600.0],["1998-08-14",7.008,7.0446,6.6238,6.7244,2549400.0],["1998-08-17",6.6238,7.1361,6.5506,7.0812,5097000.0],["1998-08-18",7.1178,7.6301,7.0355,7.4838,5578800.0],["1998-08-19",7.621,7.7033,7.2093,7.2825,3558000.0],["1998-08-20",7.2825,7.3191,7.0629,7.2459,1653600.0],["1998-08-21",7.2276,7.2825,6.5506,6.9531,5518200.0],["1998-08-24",7.0446,7.3374,7.0263,7.1544,3440400.0],["1998-08-25",7.2459,7.5112,7.191,7.2459,2837400.0],["1998-08-26",7.1727,7.2276,6.8433,7.0355,2674800.0],["1998-08-27",6.9257,6.9531,6.5506,6.6238,2894400.0],["1998-08-28",6.8799,6.9897,5.7455,6.3127,11760600.0],["1998-08-31",6.3036,6.4591,5.0044,5.0044,7922400.0],["1998-09-01",5.288,6.1846,5.2148,5.8919,14001600.0],["1998-09-02",5.9102,5.9467,5.471,5.6082,7032000.0],["1998-09-03",5.471,5.9102,5.4527,5.8736,4395000.0],["1998-09-04",5.9467,6.0382,5.5076,5.7455,1946400.0],["1998-09-08",5.9559,6.5506,5.9422,6.4865,4671600.0],["1998-09-09",6.4042,6.6055,6.2304,6.3402,4012800.0],["1998-09-10",6.2029,6.2029,5.7272,5.9102,6030000.0],["1998-09-11",5.9468,6.1755,5.837,5.9833,2570400.0],["1998-09-14",6.1846,6.2944,6.0016,6.0474,1453200.0],["1998-09-15",6.0199,6.1572,5.9285,5.9559,1056600.0],["1998-09-16",5.9559,6.2761,5.8004,6.2212,5297400.0],["1998-09-17",6.0748,6.0748,5.8187,5.9468,1613400.0],["1998-09-18",5.8827,5.965,5.6174,5.7089,1951800.0],["1998-09-21",5.5625,5.7729,5.5259,5.7272,2035800.0],["1998-09-22",5.7455,5.9102,5.5625,5.8004,3854400.0],["1998-09-23",5.9285,6.8067,5.9102,6.7519,10536600.0],["1998-09-24",6.6878,6.7336,6.2029,6.2212,4215000.0],["1998-09-25",6.2304,6.7244,6.148,6.6421,2798400.0],["1998-09-28",6.7153,7.0812,6.6238,6.8799,6225600.0],["1998-09-29",7.1818,7.2093,6.7336,6.8067,8624400.0],["1998-09-30",6.8159,6.9165,6.7061,6.8159,17397600.0],["1998-10-01",6.7336,7.0263,6.2761,6.3676,8694600.0],["1998-10-02",6.331,6.3767,6.0748,6.331,7461000.0],["1998-10-05",6.3127,6.3127,5.7089,5.837,5335800.0],["1998-10-06",5.9833,6.1846,5.6906,5.7729,3798000.0],["1998-10-07",5.8553,6.1846,5.3063,5.8919,5197800.0],["1998-10-08",5.6174,5.7272,3.8425,5.4527,9127800.0],["1998-10-09",5.4802,5.9285,5.4802,5.6906,4175400.0],["1998-10-12",5.8736,6.2853,5.8004,6.1114,4693800.0],["1998-10-13",6.1846,6.1846,5.7089,5.7363,1488600.0],["1998-10-14",5.7272,6.2487,5.7272,6.1663,3863400.0],["1998-10-15",6.2029,6.8799,6.2029,6.8296,5758800.0],["1998-10-16",6.7336,6.9165,6.3676,6.5231,4123200.0],["1998-10-19",6.4042,6.9623,6.4042,6.8982,3012000.0],["1998-10-20",6.944,6.9897,6.6604,6.6604,2922000.0],["1998-10-21",6.6604,6.8433,6.6238,6.8342,1361400.0],["1998-10-22",6.8616,7.1544,6.6604,7.0721,1763400.0],["1998-10-23",7.0629,7.0904,6.8433,6.8433,2689200.0],["1998-10-26",6.9348,7.1361,6.8799,6.9531,2508000.0],["1998-10-27",7.0263,7.1727,6.8982,6.9623,2122200.0],["1998-10-28",6.8799,6.9714,6.7153,6.9348,1126200.0],["1998-10-29",6.8433,7.2825,6.7701,7.1544,1962600.0],["1998-10-30",7.191,7.3946,7.0995,7.3923,2287200.0],["1998-11-02",7.3191,7.8314,7.2642,7.8314,3325800.0],["1998-11-03",7.7948,7.7948,7.3191,7.3191,1726200.0],["1998-11-04",7.5204,7.6484,7.2459,7.3374,4200000.0],["1998-11-05",7.2276,7.5021,7.1361,7.4106,3868200.0],["1998-11-06",7.3557,7.4472,7.1178,7.3008,2688600.0],["1998-11-09",7.3282,7.6301,7.2093,7.438,1678800.0],["1998-11-10",7.4929,7.8772,7.2093,7.7902,4445400.0],["1998-11-11",7.8863,8.1974,7.8314,8.0967,4593000.0],["1998-11-12",8.0235,8.5176,7.9412,8.4261,3816600.0],["1998-11-13",8.3437,8.4169,7.8314,7.868,2694000.0],["1998-11-16",7.9778,8.051,7.6118,7.8131,1960200.0],["1998-11-17",7.7216,8.6731,7.557,8.4718,4827600.0],["1998-11-18",8.5908,8.8561,8.4993,8.7829,4168200.0],["1998-11-19",8.8378,8.8927,8.5725,8.7829,4738800.0],["1998-11-20",8.8195,8.8561,8.1974,8.4169,4704000.0],["1998-11-23",8.4901,9.4965,8.3986,9.3867,9513600.0],["1998-11-24",9.2952,9.2952,8.7189,8.7646,9916200.0],["1998-11-25",8.9293,9.1123,8.3072,8.5633,10145400.0],["1998-11-27",8.545,8.9384,8.5267,8.8561,2899800.0],["1998-11-30",8.7646,8.7829,8.0144,8.4718,7197600.0],["1998-12-01",8.3803,8.3895,8.0144,8.0876,4378800.0],["1998-12-02",8.0876,8.9659,7.9778,8.9476,8779200.0],["1998-12-03",8.7554,9.0574,8.6914,8.7097,7048800.0],["1998-12-04",8.9293,8.9842,8.728,8.9659,6451200.0],["1998-12-07",8.911,9.4325,8.6182,9.3135,4973400.0],["1998-12-08",9.3593,9.7252,9.3135,9.4965,5107800.0],["1998-12-09",9.405,9.6978,9.3227,9.652,1722600.0],["1998-12-10",9.6063,9.771,9.405,9.4142,3874200.0],["1998-12-11",9.4325,9.5606,9.2952,9.3227,2315400.0],["1998-12-14",9.2037,9.588,9.1489,9.3135,4185600.0],["1998-12-15",9.405,9.4233,8.9842,9.0116,3210000.0],["1998-12-16",9.1671,9.1854,9.0025,9.0757,2733000.0],["1998-12-17",9.1489,9.4965,9.0574,9.4233,2757000.0],["1998-12-18",9.6063,9.8076,9.4233,9.7893,4623600.0],["1998-12-21",9.8991,10.448,9.7893,10.2467,4791000.0],["1998-12-22",10.2284,10.2467,9.6246,9.6978,5605800.0],["1998-12-23",9.8442,10.1003,9.6063,9.8167,4720800.0],["1998-12-24",9.8625,10.082,9.8533,10.0271,1670400.0],["1998-12-28",10.0454,10.6127,9.9905,10.5761,5000400.0],["1998-12-29",10.6218,10.6859,10.1552,10.2101,1734000.0],["1998-12-30",10.2467,10.4114,9.771,9.8259,3168000.0],["1998-12-31",9.8076,10.7407,9.7344,10.6127,4708200.0],["1999-01-04",10.6218,11.3263,10.5029,10.8963,11599200.0],["1999-01-05",10.7224,11.5641,10.4846,11.4818,8831400.0],["1999-01-06",11.6922,13.2841,11.6922,12.9365,20557200.0],["1999-01-07",12.4607,13.1011,12.3692,12.6254,6161400.0],["1999-01-08",12.5888,13.1652,12.3601,12.7535,6823800.0],["1999-01-11",12.8633,12.8816,12.2046,12.5705,3415200.0],["1999-01-12",12.5705,12.5888,11.3263,11.5367,6590400.0],["1999-01-13",11.1982,11.9301,10.6858,11.2714,10612200.0],["1999-01-14",11.6007,11.7471,11.2348,11.5184,5833800.0],["1999-01-15",11.802,12.5522,11.7471,12.4699,10059600.0],["1999-01-19",13.1743,14.6016,12.8999,14.3911,11422200.0],["1999-01-20",14.3179,15.3335,13.5769,13.7965,14362200.0],["1999-01-21",13.5952,13.6135,12.5888,12.6437,9723600.0],["1999-01-22",12.3509,12.7535,12.0582,12.3692,6565200.0],["1999-01-25",12.5156,12.5797,11.6556,12.168,3491400.0],["1999-01-26",12.2046,12.9548,12.0948,12.6803,6713400.0],["1999-01-27",12.7901,13.4488,12.2412,12.2778,8426400.0],["1999-01-28",12.5888,12.7077,12.1863,12.598,7059600.0],["1999-01-29",12.7169,13.5037,12.2595,13.3207,8775000.0],["1999-02-01",13.458,13.7782,12.9548,13.3939,4626600.0],["1999-02-02",13.339,13.339,12.5522,12.8816,3958800.0],["1999-02-03",12.8907,13.5952,12.7352,13.522,4113000.0],["1999-02-04",13.6501,13.7416,12.9914,13.1011,4477800.0],["1999-02-05",13.3207,13.3207,12.3509,12.415,6165600.0],["1999-02-08",12.5888,12.7992,12.3143,12.5705,4657200.0],["1999-02-09",12.479,12.845,12.1314,12.1588,6340800.0],["1999-02-10",12.1131,12.1314,11.0518,11.3263,9117600.0],["1999-02-11",11.6373,12.6071,11.2165,12.5888,6617400.0],["1999-02-12",12.296,12.5156,12.0582,12.0765,2524200.0],["1999-02-16",12.4424,12.5431,11.6373,11.7471,1547400.0],["1999-02-17",11.5641,11.9301,11.2348,11.3812,2305800.0],["1999-02-18",11.4544,11.802,11.2073,11.2805,2794200.0],["1999-02-19",11.3995,11.7837,11.2897,11.6922,7702800.0],["1999-02-22",11.7288,13.1835,11.6373,13.1469,5526000.0],["1999-02-23",13.1011,13.5494,12.9914,13.3024,6852600.0],["1999-02-24",13.2475,13.4671,13.1103,13.1103,2852400.0],["1999-02-25",13.1011,13.3207,12.3509,13.1103,6520200.0],["1999-02-26",13.6043,14.6382,13.2475,14.4826,11590800.0],["1999-03-01",13.9428,14.3545,13.6684,14.1258,4405200.0],["1999-03-02",14.0892,14.0892,13.2109,13.2567,5732400.0],["1999-03-03",13.4671,13.8697,12.5339,12.8816,8451600.0],["1999-03-04",13.0646,13.6318,13.0097,13.339,6981000.0],["1999-03-05",13.3939,13.4488,12.4058,12.6803,8868600.0],["1999-03-08",12.8633,13.2658,12.7352,13.2475,10650000.0],["1999-03-09",13.2475,13.9062,13.028,13.6592,10736400.0],["1999-03-10",13.5769,13.6958,13.1926,13.3939,3118200.0],["1999-03-11",13.5403,13.7873,13.3116,13.4488,7717200.0],["1999-03-12",13.4854,13.5037,12.7169,12.8999,4165800.0],["1999-03-15",12.8633,13.7599,12.8633,13.705,3222600.0],["1999-03-16",13.4854,13.8148,13.2658,13.4305,2659200.0],["1999-03-17",13.2658,13.5403,13.2567,13.4397,2648400.0],["1999-03-18",13.4122,14.3454,13.339,14.3454,7747800.0],["1999-03-19",14.4552,14.5467,13.2841,13.3024,6162600.0],["1999-03-22",13.275,14.3088,13.275,14.2814,5103000.0],["1999-03-23",14.0343,14.3454,13.522,13.8514,6408000.0],["1999-03-24",13.8514,13.888,13.0463,13.4305,7168800.0],["1999-03-25",13.6867,14.2539,13.5769,13.8239,5760600.0],["1999-03-26",13.7599,14.1624,13.705,13.9977,2698800.0],["1999-03-29",14.1441,15.4707,14.0526,15.306,10145400.0],["1999-03-30",15.2237,15.4433,14.8577,14.8943,5529000.0],["1999-03-31",14.9401,15.4021,14.4552,14.8943,3866400.0],["1999-04-01",15.0956,15.2603,14.4918,14.9401,3757800.0],["1999-04-05",15.1139,15.5164,14.6382,15.5073,5702400.0],["1999-04-06",15.3701,15.8824,14.9126,15.2237,3951600.0],["1999-04-07",15.3884,15.5347,14.5101,15.2969,5587800.0],["1999-04-08",15.5164,16.2117,14.9309,16.1386,9531600.0],["1999-04-09",15.6994,15.919,15.1505,15.5256,6205200.0],["1999-04-12",15.242,15.5256,15.1688,15.3518,5025000.0],["1999-04-13",15.5622,15.9556,15.1048,15.1688,3961200.0],["1999-04-14",15.3335,15.553,14.1258,14.1624,5263800.0],["1999-04-15",14.3454,14.3637,12.7535,12.9914,10324800.0],["1999-04-16",13.0463,14.1807,12.8816,13.9886,8116200.0],["1999-04-19",14.016,14.016,11.5001,11.555,11353200.0],["1999-04-20",11.9027,12.2961,10.759,11.7105,15143400.0],["1999-04-21",11.7471,12.296,11.5184,12.1497,4419600.0],["1999-04-22",12.4058,13.2841,12.2961,13.2658,5480400.0],["1999-04-23",13.1743,13.9337,12.6986,13.8331,5035200.0],["1999-04-26",13.9794,14.2356,13.6501,13.8239,3548400.0],["1999-04-27",13.7599,13.9062,13.1377,13.3573,4429800.0],["1999-04-28",13.3299,13.339,12.2961,12.3509,5215200.0],["1999-04-29",12.5888,12.5888,11.8112,12.1863,4896600.0],["1999-04-30",12.3418,13.2841,12.0765,12.6071,3970800.0],["1999-05-03",12.5156,12.8267,11.5458,11.555,6613200.0],["1999-05-04",11.5733,11.6739,10.6493,10.6493,11549400.0],["1999-05-05",10.8322,11.4818,10.3931,11.4361,12838800.0],["1999-05-06",11.5001,12.0765,11.4269,11.9575,15661800.0],["1999-05-07",11.9575,12.1222,11.2714,11.5092,7911000.0],["1999-05-10",11.5641,11.6373,11.0152,11.2348,5470800.0],["1999-05-11",11.3446,11.5641,10.8322,10.9695,6403200.0],["1999-05-12",11.0335,11.6373,10.6859,11.6373,7154400.0],["1999-05-13",11.7105,11.7471,10.9969,11.0884,7693200.0],["1999-05-14",11.0152,11.1982,10.5578,10.759,4411800.0],["1999-05-17",10.7224,10.9054,10.3016,10.8048,5710200.0],["1999-05-18",10.9603,11.2714,10.4663,11.0518,6815400.0],["1999-05-19",11.0427,11.3995,10.8963,11.2714,3487200.0],["1999-05-20",11.3263,11.7654,11.308,11.3995,5001000.0],["1999-05-21",11.4818,11.7105,11.2714,11.6007,2650800.0],["1999-05-24",11.6922,11.7654,10.9786,11.1433,3940800.0],["1999-05-25",11.1524,11.5824,10.6676,11.3537,6072600.0],["1999-05-26",11.6648,11.6739,10.759,11.2622,14157600.0],["1999-05-27",11.308,12.4058,11.0793,12.0856,6831600.0],["1999-05-28",12.1497,12.2229,11.8569,11.9118,5095200.0],["1999-06-01",11.8935,11.8935,11.5275,11.555,5068800.0],["1999-06-02",11.5641,12.5888,11.2531,12.5797,4914000.0],["1999-06-03",12.5614,12.5888,12.0765,12.2595,4152000.0],["1999-06-04",12.2595,12.9548,12.2412,12.909,3914400.0],["1999-06-07",13.0646,13.2109,12.8633,13.1835,2827800.0],["1999-06-08",13.1835,13.339,12.662,12.662,2958000.0],["1999-06-09",12.6712,12.8084,12.4424,12.7123,1194600.0],["1999-06-10",12.5888,12.726,11.9758,12.1588,1738800.0],["1999-06-11",12.2229,12.415,11.4361,12.2869,4952400.0],["1999-06-14",12.2778,12.6071,11.7288,11.7837,3310200.0],["1999-06-15",11.8112,11.9301,11.2805,11.4178,5583000.0],["1999-06-16",11.4727,12.1497,11.4727,12.1131,7599600.0],["1999-06-17",12.0673,12.9365,11.985,12.5614,3721200.0],["1999-06-18",12.415,12.5248,12.1222,12.2686,3920400.0],["1999-06-21",12.2961,12.4973,11.9575,12.3692,2211000.0],["1999-06-22",12.3509,12.9914,12.2229,12.4607,3267000.0],["1999-06-23",12.3692,12.7535,12.1497,12.6895,3017400.0],["1999-06-24",12.6803,12.7718,11.9209,12.3052,4057800.0],["1999-06-25",12.3967,12.5888,12.1039,12.1497,2434200.0],["1999-06-28",12.2961,12.6803,12.232,12.6071,4535400.0],["1999-06-29",12.5888,13.1011,12.3875,13.0829,4117200.0],["1999-06-30",12.9914,13.5952,12.9731,13.1926,6325800.0],["1999-07-01",13.2109,13.8148,13.2018,13.6135,3056400.0],["1999-07-02",13.6226,13.8697,13.5769,13.7416,1576200.0],["1999-07-06",13.7965,14.0252,13.1743,13.2292,4816800.0],["1999-07-07",13.4305,13.8514,13.4122,13.6135,3999600.0],["1999-07-08",13.6867,14.382,13.522,14.382,4237200.0],["1999-07-09",14.2722,14.3911,13.9611,14.2448,2037600.0],["1999-07-12",14.0892,14.2448,13.3756,13.5037,4397400.0],["1999-07-13",13.4488,14.0435,13.3573,13.9245,4510200.0],["1999-07-14",13.9337,14.1258,13.8331,14.0892,3291600.0],["1999-07-15",14.1167,14.1441,13.8514,14.016,2028000.0],["1999-07-16",14.135,14.5375,14.135,14.2996,2646000.0],["1999-07-19",14.2905,14.2996,13.5037,13.5403,2208000.0],["1999-07-20",13.4671,13.6135,13.156,13.2292,3947400.0],["1999-07-21",13.3207,13.3207,12.6437,13.156,4561800.0],["1999-07-22",13.0829,13.1377,12.0765,12.0948,4896000.0],["1999-07-23",12.1497,13.0097,11.7654,12.5705,6927600.0],["1999-07-26",12.4241,12.8358,12.1497,12.1771,2118600.0],["1999-07-27",12.2412,12.4607,11.6922,12.4241,5205600.0],["1999-07-28",12.4424,12.7901,11.985,12.5888,3988200.0],["1999-07-29",12.4973,12.4973,11.9301,11.9941,2169600.0],["1999-07-30",12.1497,12.2595,11.9575,11.9758,2689200.0],["1999-08-02",11.9301,12.1497,11.7837,11.9667,2976600.0],["1999-08-03",12.0307,12.1497,11.1067,11.4086,6572400.0],["1999-08-04",11.4178,11.5641,10.7773,10.7865,5350200.0],["1999-08-05",10.9054,11.7105,10.2833,11.6739,9898800.0],["1999-08-06",11.5641,12.0216,10.9237,10.9512,4725000.0],["1999-08-09",11.0061,11.125,10.5486,10.6127,2220600.0],["1999-08-10",10.5761,10.8048,9.8808,10.4571,6459600.0],["1999-08-11",10.6859,11.0518,10.4663,10.9786,4597800.0],["1999-08-12",11.0152,11.6739,10.8871,11.1067,9834600.0],["1999-08-13",11.5001,11.9484,11.491,11.9026,3491400.0],["1999-08-16",11.8935,11.9301,11.5916,11.7929,2527200.0],["1999-08-17",11.8112,11.985,11.3995,11.6282,2494200.0],["1999-08-18",11.8203,12.3418,11.7014,12.0124,9890400.0],["1999-08-19",11.8935,11.8935,11.4178,11.5275,2290200.0],["1999-08-20",11.5733,11.802,11.5275,11.7288,2729400.0],["1999-08-23",11.7746,12.0307,11.491,11.7654,3907200.0],["1999-08-24",11.6922,12.0765,11.5641,11.7654,3140400.0],["1999-08-25",11.8569,12.5522,11.7654,12.3875,4691400.0],["1999-08-26",12.598,12.7901,11.985,12.1314,4519800.0],["1999-08-27",13.0188,13.6501,12.8084,13.3299,21369000.0],["1999-08-30",13.3299,13.4305,12.845,12.8724,7743600.0],["1999-08-31",12.8175,13.1743,12.7352,13.1103,5862600.0],["1999-09-01",13.1011,13.5769,13.0828,13.3756,7227000.0],["1999-09-02",13.1743,13.3939,13.0646,13.1926,3630000.0],["1999-09-03",13.3939,13.7324,13.3573,13.7324,5298000.0],["1999-09-07",13.6135,14.2539,13.5128,13.7599,6474600.0],["1999-09-08",13.7233,13.7965,13.1926,13.4671,3492600.0],["1999-09-09",13.6135,14.2356,13.5586,14.2082,3676800.0],["1999-09-10",15.425,15.5896,14.9492,15.0773,14710200.0],["1999-09-13",15.3335,15.553,14.6473,14.7388,6352200.0],["1999-09-14",14.8028,15.5073,14.565,15.489,5047200.0],["1999-09-15",15.6079,15.6994,14.7845,14.8577,5587800.0],["1999-09-16",14.8943,15.0773,14.3637,14.6016,5015400.0],["1999-09-17",14.8577,15.3792,14.8303,15.0773,7319400.0],["1999-09-20",15.1871,15.5165,15.0224,15.2328,4016400.0],["1999-09-21",15.2054,15.2511,14.7845,15.0681,4455600.0],["1999-09-22",15.0681,15.5164,15.0041,15.1139,6731400.0],["1999-09-23",15.242,15.2969,14.6382,14.7205,7419600.0],["1999-09-24",14.2722,14.6382,12.9182,13.769,22840200.0],["1999-09-27",14.016,14.1258,13.0646,13.2018,10003200.0],["1999-09-28",13.1012,13.7965,13.0646,13.7233,7054800.0],["1999-09-29",13.8148,13.8514,12.8907,13.1377,6603600.0],["1999-09-30",13.3939,13.3939,12.5156,12.8313,8116800.0],["1999-10-01",12.9548,13.4488,12.2961,12.845,3633800.0],["1999-10-04",13.1743,13.6135,12.9548,13.586,4405600.0],["1999-10-05",13.7233,13.9977,12.9822,13.339,3558200.0],["1999-10-06",13.5586,13.7233,12.8999,13.2292,3531200.0],["1999-10-07",13.2567,13.2567,11.7197,11.8569,11550800.0],["1999-10-08",11.9941,11.9941,11.0335,11.5275,8710600.0],["1999-10-11",11.6648,12.4882,11.6099,12.3784,8117800.0],["1999-10-12",12.4607,12.6803,11.4452,11.5001,5792200.0],["1999-10-13",11.4452,11.7471,11.1982,11.4452,5239400.0],["1999-10-14",11.5824,11.8295,11.308,11.4178,4324600.0],["1999-10-15",11.3629,11.3903,10.759,11.0061,4845600.0],["1999-10-18",11.1433,11.1433,9.9631,10.1003,6428200.0],["1999-10-19",10.5395,10.6767,10.0729,10.4022,6942400.0],["1999-10-20",10.6493,10.8414,10.2101,10.7042,4900600.0],["1999-10-21",10.5395,11.9667,10.4022,11.6373,7800800.0],["1999-10-22",12.049,12.2961,11.6373,11.7471,5448800.0],["1999-10-25",11.6922,12.296,11.5824,11.6373,3255800.0],["1999-10-26",11.7471,12.1863,11.6373,11.9118,4098800.0],["1999-10-27",12.0216,12.1314,11.5824,11.7746,2804000.0],["1999-10-28",12.1039,12.2686,11.8569,12.1314,3165400.0],["1999-10-29",12.2961,13.4488,12.2412,12.7901,7912400.0],["1999-11-01",12.9822,13.7507,12.9548,13.339,4847000.0],["1999-11-02",13.4488,13.4488,12.1588,12.7901,4504800.0],["1999-11-03",12.8724,13.0646,12.4882,12.7352,2249200.0],["1999-11-04",12.8175,13.339,12.8175,13.2841,4025200.0],["1999-11-05",13.7507,14.1624,13.5586,14.0252,5212600.0],["1999-11-08",13.9977,13.9977,13.5037,13.6135,4499800.0],["1999-11-09",13.6409,13.8056,13.4488,13.6409,4051600.0],["1999-11-10",13.8331,14.0526,13.6409,13.9977,2808400.0],["1999-11-11",14.4643,14.876,13.8331,14.4094,7227400.0],["1999-11-12",14.876,14.9309,13.6135,14.8211,4722200.0],["1999-11-15",14.7662,14.9309,14.4643,14.9035,4561600.0],["1999-11-16",15.0133,15.0133,14.2173,14.8211,4296600.0],["1999-11-17",14.7662,15.6445,14.7113,15.4524,6202800.0],["1999-11-18",15.919,17.5109,15.4799,17.456,12382800.0],["1999-11-19",17.5932,19.1851,16.7973,17.3188,12504400.0],["1999-11-22",18.3068,18.499,17.456,18.3892,10314600.0],["1999-11-23",20.1732,20.2556,18.8832,19.3498,14425200.0],["1999-11-24",20.1183,22.3484,19.7341,22.1219,16707800.0],["1999-11-26",22.4787,26.3212,22.4787,25.8546,10381000.0],["1999-11-29",26.5134,26.5683,22.3964,23.1374,14008800.0],["1999-11-30",23.2747,23.2747,21.1064,21.9572,8631400.0],["1999-12-01",21.82,22.8355,21.7926,22.4238,6497200.0],["1999-12-02",22.7257,24.3176,22.6159,24.1804,7474400.0],["1999-12-03",24.647,26.4036,24.647,26.3487,9557000.0],["1999-12-06",26.1291,26.5134,24.8391,25.9095,7982200.0],["1999-12-07",26.1291,27.6661,25.6351,27.0623,8140800.0],["1999-12-08",26.7055,27.1721,24.4,24.7019,9916000.0],["1999-12-09",25.4704,26.3212,24.3176,24.9489,8777200.0],["1999-12-10",25.7998,25.8546,23.9334,25.3606,6010600.0],["1999-12-13",25.4704,26.0742,24.7568,25.5802,5213000.0],["1999-12-14",25.69,25.7449,23.6315,24.4549,5257600.0],["1999-12-15",24.2079,24.3725,22.616,23.604,5992600.0],["1999-12-16",23.6589,24.1529,22.7806,23.4393,4680000.0],["1999-12-17",24.2078,24.2422,22.4513,23.2198,6179800.0],["1999-12-20",23.604,24.153,22.8904,23.4119,5204800.0],["1999-12-21",23.4119,25.0312,22.8081,24.2078,4996200.0],["1999-12-22",24.6744,26.3212,24.5098,26.0742,4088200.0],["1999-12-23",25.8821,26.3487,25.0861,25.7174,3324800.0],["1999-12-27",26.0193,26.3212,25.4155,26.2114,2639800.0],["1999-12-28",26.1291,26.2114,25.2508,25.7723,2567400.0],["1999-12-29",25.7998,27.1172,25.5253,26.8702,3776200.0],["1999-12-30",27.0623,28.1053,26.6231,26.6506,2488000.0],["1999-12-31",26.8427,27.1721,25.7723,26.3212,1904800.0],["2000-01-03",26.1771,26.5134,23.7138,26.4585,5070600.0],["2000-01-04",25.0861,27.2819,24.894,26.7329,6766400.0],["2000-01-05",27.1995,35.1041,27.0074,34.4454,22553000.0],["2000-01-06",32.2497,33.3475,30.7401,30.7401,8734000.0],["2000-01-07",30.5754,32.8261,27.968,32.3046,8537800.0],["2000-01-10",32.9359,39.523,32.1674,37.3822,8397400.0],["2000-01-11",36.4216,37.0528,34.8022,36.1745,5694200.0],["2000-01-12",35.9001,35.9275,29.1482,31.2342,8344000.0],["2000-01-13",32.332,35.9001,32.1948,35.1316,7782200.0],["2000-01-14",36.3667,37.7115,34.0886,35.7354,5880800.0],["2000-01-18",35.708,35.708,33.1554,33.7044,3520400.0],["2000-01-19",33.8141,34.3082,32.4692,32.7163,3553600.0],["2000-01-20",33.1554,34.3905,32.4967,33.5397,4420800.0],["2000-01-21",34.6924,34.8022,32.5516,33.2103,6374400.0],["2000-01-24",33.1829,33.2103,29.5874,29.6697,4457400.0],["2000-01-25",30.7401,31.7282,29.9167,30.8774,5063400.0],["2000-01-26",31.2891,32.0576,28.7914,28.8738,2935600.0],["2000-01-27",29.4501,31.1518,26.5408,28.1053,6132200.0],["2000-01-28",27.6936,28.7091,24.8666,25.3606,7144600.0],["2000-01-31",24.9763,26.8153,24.3725,26.4859,6092400.0],["2000-02-01",27.3093,28.4895,26.0193,28.4621,4481400.0],["2000-02-02",28.8463,31.1793,28.764,29.8069,6300200.0],["2000-02-03",30.3833,30.8774,28.764,30.5754,5153000.0],["2000-02-04",31.1724,31.7282,29.9716,30.4108,3843000.0],["2000-02-07",30.4656,30.4656,29.3403,29.6697,2878800.0],["2000-02-08",30.7127,31.6184,30.1363,30.301,4420200.0],["2000-02-09",30.4382,30.8705,28.517,28.6542,5163000.0],["2000-02-10",28.2699,28.4072,26.7878,27.9955,6262200.0],["2000-02-11",27.6936,28.0504,26.2938,26.7878,5457800.0],["2000-02-14",26.9525,26.9525,25.9095,26.2389,3166200.0],["2000-02-15",26.0742,26.7878,24.153,25.2234,8945000.0],["2000-02-16",25.9095,27.6661,25.5802,26.8153,7932800.0],["2000-02-17",27.7485,28.3797,27.227,28.2425,4530400.0],["2000-02-18",28.8738,28.8738,26.2938,26.8702,4089000.0],["2000-02-22",26.6231,27.5014,26.2389,27.2819,4723600.0],["2000-02-23",27.0897,29.8893,27.0623,29.6697,7542400.0],["2000-02-24",30.1363,31.9478,29.8618,31.7556,10621000.0],["2000-02-25",27.6661,27.8857,25.0312,25.7174,42818200.0],["2000-02-28",25.7174,26.1291,23.1374,23.5766,11239600.0],["2000-02-29",24.0432,24.0981,22.5062,23.0551,10886000.0],["2000-03-01",23.11,23.6589,20.9692,21.1887,15564800.0],["2000-03-02",21.3808,21.7925,19.9811,20.4477,10233800.0],["2000-03-03",22.5062,24.153,21.7514,23.2198,11739400.0],["2000-03-06",24.3725,25.141,23.6315,24.1804,9520600.0],["2000-03-07",24.7568,24.9215,22.1768,22.6983,6480400.0],["2000-03-08",23.4942,23.6589,22.2866,22.5611,5495400.0],["2000-03-09",22.1768,24.7568,21.9572,24.7019,10622800.0],["2000-03-10",24.2627,26.184,24.1255,25.6625,9411800.0],["2000-03-13",25.1685,25.2234,23.4668,23.4942,6526800.0],["2000-03-14",24.2628,24.5921,22.3964,22.4238,4877600.0],["2000-03-15",23.2747,23.2747,21.4357,21.9847,6086000.0],["2000-03-16",22.7257,23.2815,20.3104,22.8081,10410800.0],["2000-03-17",23.604,24.153,23.0551,23.9334,10756200.0],["2000-03-20",23.8785,24.0981,21.9572,22.3964,4196800.0],["2000-03-21",22.3964,23.3021,21.1887,23.2472,4976000.0],["2000-03-22",23.0002,23.2198,22.3964,23.0276,5362800.0],["2000-03-23",22.3964,24.9215,22.2317,24.5647,10817600.0],["2000-03-24",24.9763,26.8427,24.9215,26.2389,18189600.0],["2000-03-27",26.3487,26.9525,25.6625,25.8821,6544400.0],["2000-03-28",25.7448,25.7448,24.5646,24.6195,3646000.0],["2000-03-29",24.8117,24.8117,22.616,22.8081,7193400.0],["2000-03-30",22.4513,23.5766,22.1768,22.3689,5657800.0],["2000-03-31",22.8355,24.153,22.3415,23.8785,6323800.0],["2000-04-03",23.2747,23.604,21.5181,21.6553,4641800.0],["2000-04-04",22.3689,23.11,20.036,22.6983,6051000.0],["2000-04-05",21.9572,22.9453,20.6398,21.7926,4831800.0],["2000-04-06",22.2591,22.3964,21.0241,21.4083,4567800.0],["2000-04-07",21.6004,22.3689,21.4632,22.0945,5081200.0],["2000-04-10",20.777,20.777,17.5658,18.0049,18780400.0],["2000-04-11",18.0873,18.0873,16.4679,17.3462,15840800.0],["2000-04-12",17.7854,18.0049,15.8641,16.4405,9848800.0],["2000-04-13",16.4954,17.6207,15.4799,15.6445,8707000.0],["2000-04-14",15.2054,17.6207,13.9977,14.0526,8450800.0],["2000-04-17",13.9428,15.3701,13.3939,14.876,9897600.0],["2000-04-18",15.3701,16.3032,14.4918,16.1386,8987800.0],["2000-04-19",16.4679,16.4679,15.123,15.3426,6167000.0],["2000-04-20",15.3975,15.5347,14.876,15.3701,5299600.0],["2000-04-24",15.123,15.1505,13.1743,13.9428,4764800.0],["2000-04-25",14.6565,15.7818,14.2997,15.6171,7320000.0],["2000-04-26",15.6994,17.6756,15.5896,16.3032,9067600.0],["2000-04-27",16.0837,17.703,14.9584,17.5658,5984800.0],["2000-04-28",17.8402,17.8951,15.5896,15.7818,7443600.0],["2000-05-01",16.3032,16.6875,15.8092,15.8641,8182600.0],["2000-05-02",16.0288,16.2484,14.9858,15.1505,3994800.0],["2000-05-03",14.9584,14.9584,13.6684,14.0801,4286800.0],["2000-05-04",14.4918,15.0956,14.1075,14.7113,3901400.0],["2000-05-05",14.2996,15.4798,14.2722,15.2054,3266000.0],["2000-05-08",15.2328,15.2877,14.0252,14.0526,3335800.0],["2000-05-09",14.2173,14.2173,12.9273,13.8605,7109200.0],["2000-05-10",13.7782,14.1075,12.9548,13.2567,3468600.0],["2000-05-11",13.6135,13.6135,12.6529,13.2018,9037200.0],["2000-05-12",13.3116,13.339,12.4333,12.5431,9774400.0],["2000-05-15",12.7077,12.7352,11.9667,12.4058,7265200.0],["2000-05-16",12.5156,12.598,12.1039,12.4607,6191400.0],["2000-05-17",12.3784,12.7077,12.1314,12.296,5553600.0],["2000-05-18",12.4058,12.4333,11.308,11.4727,4422600.0],["2000-05-19",11.5001,13.1743,11.5001,12.7901,12331600.0],["2000-05-22",13.0097,13.0646,11.6373,12.4333,17671000.0],["2000-05-23",12.4607,12.845,11.7471,11.8843,8298200.0],["2000-05-24",13.0028,15.8092,12.6803,15.3975,27602400.0],["2000-05-25",15.4798,16.8522,13.8331,14.0252,13247600.0],["2000-05-26",14.2722,14.7113,13.9977,14.629,6455400.0],["2000-05-30",15.123,16.8247,15.0956,16.7973,5450600.0],["2000-05-31",16.5228,16.6875,15.8641,15.919,3549800.0],["2000-06-01",16.2484,17.1267,16.1935,16.8522,3669600.0],["2000-06-02",17.7854,18.2245,17.2913,17.9775,6545600.0],["2000-06-05",17.9775,19.1577,17.8403,18.7185,7367800.0],["2000-06-06",18.3068,18.3617,16.962,17.0717,6086800.0],["2000-06-07",17.3462,17.5658,15.8092,16.5503,9257000.0],["2000-06-08",16.8796,16.9071,16.3032,16.3581,4219800.0],["2000-06-09",16.7424,17.6207,16.5228,16.9345,5625000.0],["2000-06-12",17.0717,17.0992,15.9739,16.0013,2816600.0],["2000-06-13",16.0288,16.5503,15.8641,16.0288,3736800.0],["2000-06-14",16.0837,16.4679,16.0562,16.2209,4353400.0],["2000-06-15",16.3856,16.9071,15.4524,16.8247,3689400.0],["2000-06-16",16.5777,17.0169,16.413,16.7767,5040200.0],["2000-06-19",16.8522,17.0992,16.0837,17.0443,3055400.0],["2000-06-20",17.0443,17.0717,16.413,16.6052,3772200.0],["2000-06-21",16.3032,16.8522,15.9739,16.66,3902000.0],["2000-06-22",16.66,17.5932,16.4954,16.5777,3792200.0],["2000-06-23",16.6875,16.962,16.1386,16.2484,2942800.0],["2000-06-26",16.5777,17.0718,15.9739,17.0443,4083600.0],["2000-06-27",17.1815,17.2364,16.5777,16.8522,5149600.0],["2000-06-28",17.0169,17.3462,16.4679,17.0443,6340600.0],["2000-06-29",16.9345,18.4441,16.8522,18.2794,11005400.0],["2000-06-30",18.4441,18.4441,17.5383,18.1696,5701200.0],["2000-07-03",18.0324,18.1147,17.6756,17.703,871000.0],["2000-07-05",17.8403,19.7341,17.5658,19.3498,7936600.0],["2000-07-06",19.3224,19.7066,18.499,19.6517,4842000.0],["2000-07-07",19.7066,19.9811,19.3773,19.5145,3339600.0],["2000-07-10",19.3498,20.283,18.993,19.6517,3238200.0],["2000-07-11",19.6106,20.2556,19.0754,19.2126,6255000.0],["2000-07-12",19.4322,19.7615,18.0598,18.6362,5036200.0],["2000-07-13",18.6156,19.2675,18.1147,18.746,4995400.0],["2000-07-14",19.0753,19.2949,18.3343,18.5539,3816200.0],["2000-07-17",18.4715,18.499,17.7305,18.0324,3376600.0],["2000-07-18",17.7854,18.1696,17.3462,17.3737,2966200.0],["2000-07-19",17.7854,18.2794,17.0443,17.1541,5639800.0],["2000-07-20",17.4834,17.7854,17.0717,17.0717,4331800.0],["2000-07-21",17.1129,17.3462,16.6326,16.6326,3253800.0],["2000-07-24",16.7698,17.0992,16.0837,16.3032,3815200.0],["2000-07-25",16.3856,16.7698,15.9739,16.3856,2960600.0],["2000-07-26",16.3856,16.413,14.8211,15.5622,5715600.0],["2000-07-27",15.3152,15.7543,14.9584,15.2328,2117200.0],["2000-07-28",15.2603,15.8915,14.4918,14.5467,3430800.0],["2000-07-31",14.8486,15.123,14.1624,14.9309,3781800.0],["2000-08-01",16.0837,16.4679,15.0956,15.3701,6654600.0],["2000-08-02",15.9464,17.8951,15.8367,17.209,10611600.0],["2000-08-03",16.8522,17.2364,16.2484,17.1266,5499800.0],["2000-08-04",17.5658,17.7854,16.7698,17.1266,3444200.0],["2000-08-07",17.5383,18.499,17.3462,18.2245,3307000.0],["2000-08-08",18.2519,18.8832,18.2245,18.5264,2215800.0],["2000-08-09",18.7734,18.8832,17.7854,17.8128,1934800.0],["2000-08-10",17.6756,18.0049,17.4011,17.456,1682000.0],["2000-08-11",17.456,18.0598,17.4011,17.95,4159800.0],["2000-08-14",18.0598,18.7734,17.5383,18.6911,4006800.0],["2000-08-15",18.8009,19.1028,18.4715,18.7734,2974200.0],["2000-08-16",18.9107,20.9417,18.8832,20.9143,6523800.0],["2000-08-17",20.5575,20.9143,19.8164,20.8319,3619000.0],["2000-08-18",20.9143,21.0789,20.036,20.6124,2311400.0],["2000-08-21",21.0515,21.2985,19.9811,20.3104,3939000.0],["2000-08-22",20.53,20.9143,20.036,20.2281,3450800.0],["2000-08-23",21.6828,25.4978,21.4357,23.9883,36057400.0],["2000-08-24",23.7962,24.8666,23.4942,24.3451,12956400.0],["2000-08-25",24.153,24.5921,23.4668,24.1255,7895800.0],["2000-08-28",23.8236,24.5098,23.4942,23.6589,6209000.0],["2000-08-29",23.3296,24.4823,23.11,24.2353,5565000.0],["2000-08-30",24.153,25.69,23.9883,25.4155,7154800.0],["2000-08-31",25.4704,26.3487,24.6195,26.2938,7871400.0],["2000-09-01",26.3487,26.3487,24.9215,25.8821,3105800.0],["2000-09-05",25.8546,25.9644,24.9763,25.0038,3187800.0],["2000-09-06",25.0312,25.69,24.9763,25.2508,4134600.0],["2000-09-07",25.4704,26.2389,25.0312,26.0742,4376800.0],["2000-09-08",26.0193,26.6231,25.4155,26.2389,4184600.0],["2000-09-11",26.1291,26.1291,25.3606,25.7174,2853000.0],["2000-09-12",25.7174,26.3487,24.7019,26.3212,5392800.0],["2000-09-13",26.1017,27.1721,25.69,25.7998,4380400.0],["2000-09-14",25.8272,25.8546,24.2627,24.9215,3231000.0],["2000-09-15",24.3176,25.2508,24.153,24.7293,6180600.0],["2000-09-18",24.3451,24.5921,22.3415,22.7532,5142400.0],["2000-09-19",23.0276,25.6625,22.616,25.4978,5340200.0],["2000-09-20",25.3881,25.6351,24.3725,25.3057,3333200.0],["2000-09-21",25.0587,25.0587,23.9059,24.3725,2266200.0],["2000-09-22",23.4393,24.4274,22.9453,23.0551,7574000.0],["2000-09-25",23.11,23.9334,22.067,22.6708,4851200.0],["2000-09-26",22.6983,25.4704,22.2317,24.6195,5450600.0],["2000-09-27",24.7842,25.4429,23.9334,24.4823,2858200.0],["2000-09-28",24.5372,26.1291,24.4549,25.6625,3392400.0],["2000-09-29",25.141,25.4704,23.4942,25.0312,3625600.0],["2000-10-02",25.0587,25.4429,23.3845,23.7413,2690200.0],["2000-10-03",24.2078,24.7019,22.4513,22.7532,2946800.0],["2000-10-04",22.5885,24.0981,21.6828,23.5491,4175200.0],["2000-10-05",23.7687,25.0861,23.6589,24.2353,3705600.0],["2000-10-06",24.2902,24.7842,23.4668,23.6589,3605200.0],["2000-10-09",23.4668,24.2353,22.7532,23.8236,2046200.0],["2000-10-10",23.7687,24.0981,22.2866,23.3845,4250800.0],["2000-10-11",22.5062,22.5336,20.3104,20.777,7122800.0],["2000-10-12",20.8045,21.7377,19.5419,20.036,4392600.0],["2000-10-13",19.9399,20.9692,19.7615,20.5026,4735600.0],["2000-10-16",20.5575,21.5455,19.9811,20.036,4275400.0],["2000-10-17",20.3928,20.53,18.3068,19.487,4269600.0],["2000-10-18",18.7185,21.024,17.7854,20.5026,5305400.0],["2000-10-19",21.1338,23.8236,20.3104,23.0551,5924200.0],["2000-10-20",23.5491,24.153,22.6708,23.3296,4025400.0],["2000-10-23",23.3296,24.9215,23.1649,23.851,4590000.0],["2000-10-24",24.1804,24.2353,23.4942,23.9608,2421800.0],["2000-10-25",23.6864,24.5372,22.6159,22.9453,2918800.0],["2000-10-26",23.1374,24.2627,22.5336,23.9059,4304800.0],["2000-10-27",23.8785,25.0861,23.8236,24.3725,4047200.0],["2000-10-30",24.3314,25.69,23.604,24.5921,3065400.0],["2000-10-31",24.5921,27.1172,24.5921,26.98,7487800.0],["2000-11-01",26.7604,29.8618,26.7604,29.6423,12504200.0],["2000-11-02",29.8618,30.4382,28.1327,30.301,13682200.0],["2000-11-03",29.1071,29.5325,26.7055,27.7759,10149400.0],["2000-11-06",27.8582,28.9835,27.8033,28.0504,4305200.0],["2000-11-07",28.0229,30.3559,27.968,29.6423,6537400.0],["2000-11-08",29.3678,29.5325,27.8857,27.8857,4819200.0],["2000-11-09",26.9251,28.4895,26.5683,28.4621,7743800.0],["2000-11-10",27.5014,28.6542,26.678,26.7329,3569600.0],["2000-11-13",26.0742,26.3212,23.4668,24.4,5716200.0],["2000-11-14",24.6744,28.4072,24.6744,25.8821,6472800.0],["2000-11-15",25.4978,29.2031,25.4704,26.7604,5658000.0],["2000-11-16",26.6231,27.6112,25.6076,25.7174,4317000.0],["2000-11-17",26.184,28.0504,26.184,26.9525,5593800.0],["2000-11-20",26.4859,26.8427,23.3844,23.4393,8390400.0],["2000-11-21",24.0569,24.4823,21.0789,21.1613,7832800.0],["2000-11-22",19.1577,19.7615,18.3343,19.2675,17522600.0],["2000-11-24",19.5694,20.3928,19.1028,20.0909,2679400.0],["2000-11-27",20.3653,21.4083,20.036,20.9417,5654400.0],["2000-11-28",20.7496,21.3534,20.3104,21.3397,6800000.0],["2000-11-29",21.4632,21.4632,19.1577,20.8594,4022200.0],["2000-11-30",20.036,20.9417,18.5539,20.0085,5971800.0],["2000-12-01",20.4202,21.573,18.6636,20.2281,6444200.0],["2000-12-04",19.5419,20.8045,19.3224,19.9811,4333800.0],["2000-12-05",22.4787,23.2747,21.5181,22.3415,15838200.0],["2000-12-06",22.0396,22.616,20.9143,21.3809,11904600.0],["2000-12-07",21.1613,21.9847,20.8045,21.2711,9555800.0],["2000-12-08",22.4513,22.7257,20.1183,21.573,83789800.0],["2000-12-11",21.573,23.11,21.3534,23.0825,10532600.0],["2000-12-12",22.9728,24.7293,22.3415,22.3689,7883000.0],["2000-12-13",22.8904,23.0002,21.8749,22.3415,6623200.0],["2000-12-14",22.2866,22.9179,21.4632,21.573,7687000.0],["2000-12-15",21.3534,21.4632,19.487,21.1887,10039400.0],["2000-12-18",20.9692,21.4632,19.7615,20.2007,4411200.0],["2000-12-19",20.1732,20.53,18.4441,18.7185,6031000.0],["2000-12-20",18.1833,18.3617,16.7698,16.8522,7809600.0],["2000-12-21",16.8522,19.1851,16.7698,17.4834,5036800.0],["2000-12-22",17.3462,18.0873,15.1505,15.4798,14226000.0],["2000-12-26",15.2877,15.7269,14.6016,15.3426,8000000.0],["2000-12-27",15.4798,16.8728,15.1505,16.66,7964000.0],["2000-12-28",16.3032,19.1302,16.3032,18.0049,6797200.0],["2000-12-29",17.9226,18.5539,16.6052,17.3188,6368000.0],["2001-01-02",16.962,17.1266,15.3701,15.919,5681800.0],["2001-01-03",15.9464,18.9656,15.5622,17.1541,10223200.0],["2001-01-04",17.2639,18.499,17.2364,17.7579,7462800.0],["2001-01-05",18.3617,18.3617,15.8367,15.919,9345200.0],["2001-01-08",16.0288,16.0562,13.6409,14.4643,13855600.0],["2001-01-09",14.876,15.6445,14.382,14.9584,10011600.0],["2001-01-10",14.9858,15.7543,14.4918,15.4798,7343800.0],["2001-01-11",15.425,15.672,14.8486,15.3701,8403800.0],["2001-01-12",15.3426,15.6994,14.7937,14.9584,5076200.0],["2001-01-16",15.2054,15.4799,14.4643,14.9584,5743000.0],["2001-01-17",15.2328,15.672,15.1505,15.3701,7456200.0],["2001-01-18",15.4524,16.1386,15.0407,16.0013,7414800.0],["2001-01-19",16.66,16.7973,15.5073,15.8092,6850600.0],["2001-01-22",15.9739,16.0562,15.0407,15.425,6230000.0],["2001-01-23",15.7886,15.7886,14.8211,15.5896,9439800.0],["2001-01-24",15.8641,16.9345,15.4799,16.4679,10682200.0],["2001-01-25",16.5228,17.209,16.1935,16.9071,8577400.0],["2001-01-26",16.8796,17.0443,15.7818,15.8641,8094800.0],["2001-01-29",15.5073,16.1935,15.3701,15.8092,7789000.0],["2001-01-30",16.6326,17.8128,15.6994,16.6052,16951200.0],["2001-01-31",16.6875,17.7854,16.5777,17.3462,14121600.0],["2001-02-01",17.2364,17.95,17.0992,17.5109,4261600.0],["2001-02-02",17.5109,18.1696,17.4286,17.5109,6709200.0],["2001-02-05",17.2639,17.9226,17.2639,17.5932,4645800.0],["2001-02-06",17.5383,19.4047,17.5109,19.1851,7845200.0],["2001-02-07",18.6088,18.6088,16.3581,16.9071,17289200.0],["2001-02-08",17.0443,17.0718,16.0837,16.2209,10500800.0],["2001-02-09",16.1935,16.2484,14.6565,14.9584,11790200.0],["2001-02-12",15.0407,16.4679,15.0407,15.8915,7385400.0],["2001-02-13",15.9464,16.6052,15.1505,15.1505,6150000.0],["2001-02-14",15.4799,15.6994,14.8211,15.672,5708400.0],["2001-02-15",15.8915,16.7973,15.8092,16.0562,4272800.0],["2001-02-16",15.7269,15.9739,15.2328,15.2877,3250600.0],["2001-02-20",15.5896,15.919,14.2996,14.3545,7347200.0],["2001-02-21",15.6445,17.456,15.5896,16.6875,13245200.0],["2001-02-22",16.5777,17.3188,15.919,16.8247,7183800.0],["2001-02-23",16.5777,17.5658,16.3307,17.5109,5604000.0],["2001-02-26",17.7579,19.9262,17.6756,19.8164,12462000.0],["2001-02-27",19.2126,19.2949,17.8403,19.0753,10720800.0],["2001-02-28",18.993,19.4322,17.5932,18.0598,7190600.0],["2001-03-01",17.7305,19.6792,17.2982,19.4321,6269400.0],["2001-03-02",18.7185,19.4596,18.0049,18.1696,7060200.0],["2001-03-05",18.3892,19.0753,17.95,18.499,2810000.0],["2001-03-06",19.1577,20.283,18.746,18.8009,8352600.0],["2001-03-07",19.3224,20.6672,19.2675,20.3928,10584000.0],["2001-03-08",20.5849,20.8045,19.3224,19.5145,5739000.0],["2001-03-09",19.24,19.2675,17.7854,18.4715,7310000.0],["2001-03-12",17.9775,19.4322,17.5932,17.6413,8242600.0],["2001-03-13",18.1422,19.4802,17.7854,19.24,8782800.0],["2001-03-14",18.1422,19.3498,17.8402,18.5539,6515200.0],["2001-03-15",19.0479,19.2949,12.6254,13.092,88643600.0],["2001-03-16",12.6803,13.4214,11.7197,13.339,27763800.0],["2001-03-19",13.339,13.8331,12.5156,13.6958,9413200.0],["2001-03-20",13.8605,14.0526,12.7352,12.7626,7948200.0],["2001-03-21",12.8724,13.3665,12.3784,12.7077,10151400.0],["2001-03-22",12.8724,13.4763,12.4882,13.3939,8611000.0],["2001-03-23",13.6958,14.3271,13.2841,13.3665,4563800.0],["2001-03-26",13.888,14.2722,13.1194,13.3047,5322800.0],["2001-03-27",13.3939,14.4369,13.1743,14.135,7836400.0],["2001-03-28",13.9977,14.0252,12.3784,12.598,6541600.0],["2001-03-29",12.296,13.1743,12.049,12.296,6911600.0],["2001-03-30",12.2686,12.3235,11.8569,12.1863,7498600.0],["2001-04-02",12.2137,12.2961,10.0454,10.9237,19680200.0],["2001-04-03",10.7316,10.8414,9.9356,10.2925,13090400.0],["2001-04-04",10.2925,11.3354,10.265,10.9237,13358000.0],["2001-04-05",11.555,13.0646,11.5275,13.0028,13469400.0],["2001-04-06",12.2961,13.4488,12.2137,12.9548,8190200.0],["2001-04-09",12.924,13.8331,12.7791,13.0602,5655400.0],["2001-04-10",13.2841,14.0526,13.227,13.7013,7338400.0],["2001-04-11",14.0965,14.1229,12.5156,12.7703,10805600.0],["2001-04-12",12.722,13.2183,12.3136,12.8099,8394000.0],["2001-04-16",12.8011,12.8055,11.9008,11.9579,4340600.0],["2001-04-17",11.8657,12.8318,11.7252,12.5288,6726000.0],["2001-04-18",13.025,13.8331,12.5639,13.3983,11911600.0],["2001-04-19",13.3632,13.9428,12.8933,13.9297,5711200.0],["2001-04-20",13.4905,13.8726,13.1743,13.6091,6855600.0],["2001-04-23",13.6047,13.6135,12.8538,12.9372,4455200.0],["2001-04-24",13.0075,13.5915,12.2126,12.9021,5894400.0],["2001-04-25",12.8494,13.6135,12.6298,13.5608,2911000.0],["2001-04-26",13.7452,14.4698,12.6474,12.8977,5851200.0],["2001-04-27",13.3456,13.8989,13.2051,13.372,4024000.0],["2001-04-30",13.6574,14.6411,13.5037,14.0702,8002600.0],["2001-05-01",13.9297,14.382,13.4905,14.1053,5943400.0],["2001-05-02",14.281,14.7113,14.2019,14.4786,6761800.0],["2001-05-03",14.2634,14.2722,13.5432,13.5696,3765600.0],["2001-05-04",13.3939,15.2603,13.1085,15.2559,7326200.0],["2001-05-07",15.089,15.4008,14.4039,14.4918,7223200.0],["2001-05-08",14.9397,15.3701,14.8211,15.3217,7104800.0],["2001-05-09",15.089,15.089,14.4566,14.9485,8779600.0],["2001-05-10",15.0539,15.4798,14.909,14.9441,6811200.0],["2001-05-11",14.9704,15.3042,14.5884,14.7201,3422200.0],["2001-05-14",14.6894,14.707,14.4171,14.6279,2598400.0],["2001-05-15",14.6279,15.0407,14.1756,14.4654,4336200.0],["2001-05-16",14.158,15.3481,14.158,15.1988,5286400.0],["2001-05-17",15.2295,15.7609,14.8211,15.4711,4053600.0],["2001-05-18",14.5137,14.584,13.7277,14.1492,7587600.0],["2001-05-21",14.36,14.4698,13.4598,13.8858,10007000.0],["2001-05-22",14.1317,14.1844,13.3456,13.6794,12751800.0],["2001-05-23",14.8826,15.1505,14.4435,14.6455,15598000.0],["2001-05-24",14.4918,15.5677,14.2722,15.515,6954400.0],["2001-05-25",15.5238,16.0024,15.1285,15.7038,7000800.0],["2001-05-29",15.5984,15.6335,13.9868,14.2327,7362600.0],["2001-05-30",13.9253,14.1844,13.1743,13.3324,6140200.0],["2001-05-31",13.4378,14.4479,13.4115,14.079,4289600.0],["2001-06-01",14.3205,14.4918,13.3939,14.2239,3888800.0],["2001-06-04",14.2766,14.7113,13.6267,13.9955,2460000.0],["2001-06-05",14.0395,14.865,14.0351,14.7597,3865800.0],["2001-06-06",14.8343,15.4359,14.3381,15.1417,4795800.0],["2001-06-07",15.0583,15.6467,14.7465,15.6423,4968000.0],["2001-06-08",15.5501,16.4328,15.5018,15.6292,7189200.0],["2001-06-11",15.5018,16.2484,15.3701,15.7829,6956200.0],["2001-06-12",15.3788,16.1825,15.3261,16.1386,6730400.0],["2001-06-13",16.2044,16.424,15.9761,16.1298,5956000.0],["2001-06-14",15.8092,16.02,15.1988,15.3437,6037200.0],["2001-06-15",15.1066,16.1386,14.9529,15.717,6096200.0],["2001-06-18",15.8312,15.9102,15.3481,15.5194,3117400.0],["2001-06-19",15.7258,16.1166,15.2866,15.6423,9535600.0],["2001-06-20",15.3657,16.8631,15.3657,16.6216,8728000.0],["2001-06-21",16.5777,17.3594,16.5777,17.3374,5595600.0],["2001-06-22",17.0783,17.0783,15.594,15.6687,5432000.0],["2001-06-25",16.0244,16.3801,15.3701,15.7521,5517200.0],["2001-06-26",15.6335,16.1825,15.1724,15.8751,7080000.0],["2001-06-27",15.6994,16.2879,15.6687,16.1034,3819600.0],["2001-06-28",16.2615,17.3199,16.0727,16.8324,9541600.0],["2001-06-29",16.7885,17.8951,16.3011,17.5614,4374400.0],["2001-07-02",17.0432,17.1925,16.5997,17.052,3538000.0],["2001-07-03",16.8895,16.9949,16.0727,16.3625,2491000.0],["2001-07-05",16.3142,16.7973,16.2044,16.2308,4009800.0],["2001-07-06",16.1825,16.1913,15.3174,15.3217,4739200.0],["2001-07-09",15.6072,16.1957,15.1505,15.8048,3497400.0],["2001-07-10",15.8883,16.4108,15.3481,15.4491,2584000.0],["2001-07-11",15.5062,16.0244,15.1461,15.8136,4018800.0],["2001-07-12",16.2264,16.9729,16.121,16.6831,4253600.0],["2001-07-13",16.5031,16.626,15.9102,16.3977,6921000.0],["2001-07-16",16.3581,16.5514,15.1373,15.3042,7271200.0],["2001-07-17",15.1373,15.7872,14.8563,15.2559,5979600.0],["2001-07-18",15.2647,15.4184,14.5533,14.5972,5298000.0],["2001-07-19",15.1198,15.3701,14.0526,14.5357,5673400.0],["2001-07-20",14.6674,15.0187,14.2239,14.5708,3377200.0],["2001-07-23",14.5752,15.0363,14.1053,14.1053,3213600.0],["2001-07-24",14.1844,14.663,13.6574,14.1317,3419400.0],["2001-07-25",14.1888,14.7992,14.0526,14.5225,3132000.0],["2001-07-26",14.562,14.9924,14.0526,14.9309,2649800.0],["2001-07-27",15.0144,15.0188,14.4698,14.6147,3845800.0],["2001-07-30",14.7597,15.5457,14.6806,14.9792,3843200.0],["2001-07-31",15.0583,15.4535,14.9353,15.0978,2949400.0],["2001-08-01",15.1505,15.1593,14.685,15.0495,3314000.0],["2001-08-02",15.089,15.3393,14.0965,14.3688,4457800.0],["2001-08-03",14.5533,14.5576,13.9868,14.259,2023200.0],["2001-08-06",14.2371,14.3161,13.6794,13.8067,3446800.0],["2001-08-07",13.8287,14.3952,13.7101,13.9209,2850600.0],["2001-08-08",13.8331,14.6982,13.7233,13.7364,4107400.0],["2001-08-09",13.7848,14.2283,13.6311,13.8726,2217400.0],["2001-08-10",13.7452,14.0526,13.271,13.4378,4318800.0],["2001-08-13",13.8901,13.8901,12.7484,13.4642,7355000.0],["2001-08-14",13.6486,13.8418,13.025,13.0426,5152200.0],["2001-08-15",13.0119,13.3324,12.7352,12.7703,8684200.0],["2001-08-16",12.7264,13.5257,12.5332,13.4905,4570200.0],["2001-08-17",13.1392,13.7277,13.1392,13.2139,3200600.0],["2001-08-20",13.2797,13.754,13.0382,13.7013,2357000.0],["2001-08-21",13.5432,14.057,12.8362,12.9328,6364400.0],["2001-08-22",14.4479,15.919,14.382,15.8268,24353200.0],["2001-08-23",15.8751,16.2308,15.5852,15.6862,10307200.0],["2001-08-24",15.919,17.153,15.7521,17.1442,9775400.0],["2001-08-27",16.929,17.131,16.3186,16.7226,8519600.0],["2001-08-28",16.7885,17.2013,16.0551,16.3625,5237400.0],["2001-08-29",16.3581,16.4943,15.8136,16.0288,6074400.0],["2001-08-30",15.9497,16.4196,15.4886,16.0464,4077600.0],["2001-08-31",15.919,16.8851,15.9146,16.5909,5115800.0],["2001-09-04",16.5909,17.1486,16.1386,16.1561,4922800.0],["2001-09-05",16.2835,16.4548,15.3613,15.9146,5529000.0],["2001-09-06",15.5633,16.0639,15.5545,15.6116,4208200.0],["2001-09-07",15.3964,16.1649,15.2339,15.4315,4886400.0],["2001-09-10",15.3832,16.2484,15.2076,15.9585,3913000.0],["2001-09-17",15.0363,15.3481,14.3864,15.0012,4959000.0],["2001-09-18",15.0319,15.2998,14.2546,14.3161,4300800.0],["2001-09-19",14.3205,14.7245,13.6047,14.3029,5277000.0],["2001-09-20",13.9824,14.7553,13.6442,14.0878,4038000.0],["2001-09-21",12.9372,14.8914,12.9196,14.0351,11955800.0],["2001-09-24",14.3161,14.9968,13.4378,14.2239,9022200.0],["2001-09-25",14.0965,14.4083,13.4598,13.6267,6032600.0],["2001-09-26",13.7716,14.4303,13.6047,14.057,5410400.0],["2001-09-27",14.18,15.8048,14.18,15.7214,6694600.0],["2001-09-28",15.6643,16.4108,15.2164,15.7214,6578000.0],["2001-10-01",15.5457,16.2659,14.7553,15.9805,5297400.0],["2001-10-02",15.919,16.1957,15.4008,15.5677,7913600.0],["2001-10-03",15.4184,15.7214,15.1549,15.3393,10177000.0],["2001-10-04",15.5413,15.5413,15.0407,15.3701,8978600.0],["2001-10-05",15.3393,15.9849,15.1285,15.695,3913000.0],["2001-10-08",15.5677,16.1298,15.3745,16.02,3560200.0],["2001-10-09",16.0332,16.1781,15.5282,15.9629,4680000.0],["2001-10-10",15.941,16.2835,15.7873,15.9058,10589800.0],["2001-10-11",16.0068,16.4372,15.1154,15.392,9625000.0],["2001-10-12",15.3261,15.5018,15.1505,15.3964,10702800.0],["2001-10-15",15.4535,15.5194,14.9529,15.4667,7830800.0],["2001-10-16",15.8575,16.5074,15.8487,16.4328,8934400.0],["2001-10-17",16.6963,16.7578,16.0859,16.099,8343600.0],["2001-10-18",16.1605,16.5997,16.0507,16.3625,3910200.0],["2001-10-19",16.2835,16.8983,16.1561,16.8807,3283600.0],["2001-10-22",16.8148,17.6053,16.5118,17.434,8290200.0],["2001-10-23",17.4955,18.5319,17.4516,18.1498,17479200.0],["2001-10-24",18.1455,18.668,17.7634,18.365,9501600.0],["2001-10-25",18.1674,19.0808,17.6009,18.87,8548600.0],["2001-10-26",18.8393,19.2038,17.8951,18.0093,10400000.0],["2001-10-29",17.8468,17.8468,17.3506,17.3989,7014600.0],["2001-10-30",17.1925,17.7854,16.8983,17.333,6672400.0],["2001-10-31",17.4736,18.1718,17.1969,17.6624,6103400.0],["2001-11-01",17.7634,18.6329,17.3682,18.5539,7958000.0],["2001-11-02",18.3563,19.52,18.2509,18.7295,13387000.0],["2001-11-05",19.0194,19.397,18.4441,18.5451,6797000.0],["2001-11-06",18.4002,19.4453,18.1938,19.2126,9947400.0],["2001-11-07",19.2389,20.0513,19.1731,19.4761,11276400.0],["2001-11-08",19.6473,20.6618,18.7734,18.8481,13341400.0],["2001-11-09",18.9184,19.1862,18.3475,18.5846,8630400.0],["2001-11-12",18.6022,18.7207,17.6536,18.5275,5921400.0],["2001-11-13",18.8569,19.217,18.185,18.5099,5582400.0],["2001-11-14",18.7998,19.0808,17.8776,18.3167,5362600.0],["2001-11-15",18.3431,18.9798,18.2465,18.365,5601000.0],["2001-11-16",18.4221,18.5451,17.333,17.5526,12765200.0],["2001-11-19",17.6844,17.961,17.434,17.8864,7208200.0],["2001-11-20",17.8776,18.2728,17.4253,17.4736,4399000.0],["2001-11-21",17.6536,18.1323,17.579,17.8688,3492200.0],["2001-11-23",17.8249,18.2025,17.6887,17.9654,1413400.0],["2001-11-26",18.0796,18.1367,17.0827,17.7766,8331600.0],["2001-11-27",17.68,17.9435,17.3243,17.5219,7079800.0],["2001-11-28",17.4121,18.4353,17.276,17.6404,6936000.0],["2001-11-29",17.8512,18.8393,17.8512,18.6329,7974000.0],["2001-11-30",18.5626,19.3882,18.5363,19.2785,7718600.0],["2001-12-03",19.1862,19.419,18.9491,19.0237,5523200.0],["2001-12-04",18.914,19.4102,18.9052,19.2038,4933600.0],["2001-12-05",19.3487,20.1348,19.3224,19.7088,8697200.0],["2001-12-06",18.9096,19.5419,18.9052,19.3443,5022800.0],["2001-12-07",19.2741,19.2785,18.6197,18.8393,5830800.0],["2001-12-10",18.8217,18.9798,18.6197,18.6944,4993000.0],["2001-12-11",18.8481,19.4453,18.7647,19.1291,7029200.0],["2001-12-12",18.9842,19.1775,18.7427,19.1116,4575200.0],["2001-12-13",18.9798,18.9842,18.6549,18.7251,5962800.0],["2001-12-14",18.6549,18.7515,17.9215,17.9874,8870000.0],["2001-12-17",18.0445,18.8481,18.0401,18.5363,6624200.0],["2001-12-18",18.6241,19.2214,18.5714,19.1467,3942800.0],["2001-12-19",18.791,19.7615,18.7734,19.6122,6014400.0],["2001-12-20",19.6473,19.7352,18.6417,18.6856,3866600.0],["2001-12-21",19.2389,19.2828,18.2904,18.8744,7834400.0],["2001-12-24",18.8305,18.9008,18.2816,18.5539,1328000.0],["2001-12-26",18.69,19.094,18.6636,18.87,2790000.0],["2001-12-27",18.8042,18.914,18.3519,18.6329,3249200.0],["2001-12-28",18.6812,19.1028,18.6768,18.914,2516200.0],["2001-12-31",18.892,19.3839,18.7076,18.7866,3627400.0],["2002-01-02",18.7998,18.8788,17.7195,18.2421,5654600.0],["2002-01-03",18.1367,18.6197,17.7722,18.0093,7380800.0],["2002-01-04",18.0664,18.3211,17.5877,17.7678,8937800.0],["2002-01-07",17.8337,18.3958,17.4999,17.5438,7350000.0],["2002-01-08",17.6229,18.3299,17.6229,18.2289,5274200.0],["2002-01-09",18.185,18.5495,17.355,17.5746,11651400.0],["2002-01-10",17.5087,17.6536,16.2264,16.3845,13337400.0],["2002-01-11",16.8192,17.3901,16.7314,17.1969,12461400.0],["2002-01-14",17.1091,17.3945,16.7182,17.1354,5785600.0],["2002-01-15",17.4384,17.6448,16.9817,17.1706,5847600.0],["2002-01-16",17.1486,17.5658,16.7753,17.0388,5747000.0],["2002-01-17",17.2584,17.5658,17.0959,17.3945,4170000.0],["2002-01-18",16.9554,17.4604,16.8632,17.0739,6156800.0],["2002-01-22",17.3286,17.3462,16.5997,16.7095,3669200.0],["2002-01-23",16.8456,17.6712,16.6743,17.5614,6163200.0],["2002-01-24",17.478,17.7854,17.1179,17.4648,3170200.0],["2002-01-25",17.3242,17.5965,16.7051,17.3286,5931200.0],["2002-01-28",17.4033,17.4384,16.8851,17.2935,5103600.0],["2002-01-29",17.2847,17.7854,17.1223,17.2452,6251000.0],["2002-01-30",17.434,17.5175,16.3801,17.3067,6979000.0],["2002-01-31",17.2189,17.3243,16.4899,17.2364,8668400.0],["2002-02-01",17.1266,17.1706,16.6655,16.7095,6303000.0],["2002-02-04",16.749,16.929,15.6248,15.998,5021600.0],["2002-02-05",16.0727,17.153,16.0683,16.2615,6382200.0],["2002-02-06",16.6085,16.7314,15.5238,15.7433,6057600.0],["2002-02-07",15.7038,16.1034,15.1593,15.1988,6522400.0],["2002-02-08",15.3788,16.3713,15.2822,16.3011,6358600.0],["2002-02-11",16.1781,16.5338,15.9497,16.1298,5422800.0],["2002-02-12",15.9366,16.7973,15.7126,16.3494,3815000.0],["2002-02-13",16.3625,16.5162,16.0551,16.2308,5816200.0],["2002-02-14",16.9729,17.2584,16.4767,16.5338,14269600.0],["2002-02-15",16.5382,16.6128,15.9805,16.0244,5323000.0],["2002-02-19",15.9322,16.5118,15.8751,16.2835,9056000.0],["2002-02-20",16.4284,17.0344,16.3494,16.7402,10088000.0],["2002-02-21",16.8588,17.4033,16.6348,16.951,7775000.0],["2002-02-22",16.9334,17.5658,16.6436,17.3462,6779200.0],["2002-02-25",17.355,17.4428,16.6568,17.232,5833200.0],["2002-02-26",17.2408,17.2672,16.6128,17.0256,3741000.0],["2002-02-27",17.1837,17.1969,16.1386,16.4196,5211000.0],["2002-02-28",16.4547,16.9071,16.3362,16.6392,5373200.0],["2002-03-01",16.6392,17.3462,16.4899,17.3243,3676800.0],["2002-03-04",17.4121,18.2113,17.1486,18.0796,5581800.0],["2002-03-05",17.8556,18.3606,17.7458,18.1059,4649800.0],["2002-03-06",18.1982,18.2026,17.5658,17.9522,5042600.0],["2002-03-07",17.961,18.0796,16.3494,16.5821,12916400.0],["2002-03-08",17.0125,17.0125,15.7389,16.2,11502400.0],["2002-03-11",15.9849,17.1266,15.9805,16.8588,7897600.0],["2002-03-12",16.6524,17.1003,16.4284,16.6743,4826000.0],["2002-03-13",16.5909,17.1222,16.5294,16.9993,3826600.0],["2002-03-14",16.9554,17.2716,16.7138,16.7446,3890000.0],["2002-03-15",17.0125,17.0827,16.5777,16.7446,4018200.0],["2002-03-18",16.8676,17.3287,16.8632,17.0213,3185200.0],["2002-03-19",17.0564,17.5131,17.052,17.2716,3126200.0],["2002-03-20",17.1266,17.2672,16.3713,16.3713,3967600.0],["2002-03-21",16.5382,16.7358,16.2527,16.3801,4867800.0],["2002-03-22",16.4635,16.7753,16.0727,16.525,2388200.0],["2002-03-25",16.446,16.7841,16.2615,16.2703,3302000.0],["2002-03-26",16.1166,16.9422,16.1166,16.4328,3098400.0],["2002-03-27",16.446,16.8588,16.2615,16.749,2516200.0],["2002-03-28",16.8017,17.1618,16.7973,16.8456,3111400.0],["2002-04-01",16.7446,16.951,16.3054,16.9159,3463800.0],["2002-04-02",16.6919,16.6963,15.897,15.9805,6001000.0],["2002-04-03",16.0595,16.5953,16.0507,16.4416,7273800.0],["2002-04-04",16.446,16.7885,16.1737,16.6743,5607200.0],["2002-04-05",16.7402,16.8851,16.3757,16.3801,4105200.0],["2002-04-08",16.7226,17.9083,16.7182,17.5965,10754000.0],["2002-04-09",17.2408,17.5965,17.2145,17.2145,4794800.0],["2002-04-10",17.3067,17.4516,16.9158,17.3506,6185600.0],["2002-04-11",17.333,17.5526,17.1091,17.1266,3299800.0],["2002-04-12",17.1969,17.7854,17.1706,17.6712,3572000.0],["2002-04-15",17.6712,17.7634,17.131,17.3857,3321800.0],["2002-04-16",17.478,18.0576,17.4121,17.5614,3662600.0],["2002-04-17",17.636,17.6536,17.1925,17.4472,3299000.0],["2002-04-18",17.3462,17.7107,17.3462,17.5219,3864000.0],["2002-04-19",17.6448,17.7371,17.3857,17.5263,3735800.0],["2002-04-22",17.3462,17.8337,17.3287,17.4692,4270400.0],["2002-04-23",17.478,17.5438,16.8105,17.1618,6831600.0],["2002-04-24",17.2145,17.3067,16.5382,16.5382,5563000.0],["2002-04-25",16.5909,17.2408,16.2703,17.0915,5388400.0],["2002-04-26",17.2935,17.2979,16.345,16.7534,4125600.0],["2002-04-29",16.6436,16.7929,16.1869,16.4196,5254600.0],["2002-04-30",16.4064,17.3023,16.2484,17.2057,4256800.0],["2002-05-01",17.131,17.2584,16.5118,17.1266,3577000.0],["2002-05-02",16.8456,17.3462,16.7182,16.7578,3757600.0],["2002-05-03",16.7665,16.8632,16.2835,16.4767,3905400.0],["2002-05-06",16.446,16.6304,16.1825,16.3054,4661200.0],["2002-05-07",16.3581,16.6787,16.3054,16.3142,3808600.0],["2002-05-08",16.6348,18.0049,16.4284,18.0005,5448200.0],["2002-05-09",17.7195,17.8776,17.3989,17.4428,4615800.0],["2002-05-10",17.7678,18.1411,17.1486,17.1925,7808200.0],["2002-05-13",17.4472,18.2553,17.3857,18.1367,5859600.0],["2002-05-14",18.4265,19.1247,18.3606,19.015,7052400.0],["2002-05-15",18.9667,19.7176,18.8393,19.0984,7465400.0],["2002-05-16",19.296,19.6517,18.5275,18.9798,13230400.0],["2002-05-17",19.1511,19.2565,18.5012,19.0721,5039000.0],["2002-05-20",18.7954,18.9535,18.4441,18.8744,4246800.0],["2002-05-21",18.9798,19.1511,18.3035,18.4397,3977000.0],["2002-05-22",18.2289,18.6944,17.8337,18.6461,4493800.0],["2002-05-23",18.6812,18.8393,18.1806,18.6812,5302400.0],["2002-05-24",18.6022,18.6637,18.185,18.5407,2898800.0],["2002-05-28",18.6417,18.8744,17.9522,18.2157,4094200.0],["2002-05-29",18.2684,19.1028,18.1455,18.8481,5636600.0],["2002-05-30",18.7076,19.7264,18.69,19.5332,9322600.0],["2002-05-31",19.7615,19.9372,19.0677,19.2038,10103600.0],["2002-06-03",19.1072,19.4761,18.6637,18.7076,5450800.0],["2002-06-04",18.9447,19.3619,18.611,18.8832,8033200.0],["2002-06-05",18.9623,19.5112,18.6461,19.5112,6722400.0],["2002-06-06",19.5288,19.6298,19.0501,19.2477,4623400.0],["2002-06-07",19.2916,19.5507,19.1028,19.3355,6080000.0],["2002-06-10",19.4585,19.7132,19.1028,19.3355,3655400.0],["2002-06-11",19.599,19.6517,19.1072,19.1423,3626400.0],["2002-06-12",19.0808,19.5024,19.0281,19.4541,6106000.0],["2002-06-13",19.4058,19.4234,19.0721,19.2214,4235800.0],["2002-06-14",19.0984,19.4805,18.6549,19.3531,4365000.0],["2002-06-17",19.7,20.7803,19.4936,20.5959,9986000.0],["2002-06-18",20.5695,21.4566,20.5081,21.2283,13336800.0],["2002-06-19",21.2107,21.5576,20.2094,20.2577,7465200.0],["2002-06-20",20.4334,21.158,20.3104,20.7452,9474800.0],["2002-06-21",19.7615,20.3324,18.7515,19.4102,15579200.0],["2002-06-24",18.9754,19.4673,18.8613,18.993,10727600.0],["2002-06-25",19.5068,20.0821,19.3311,19.5375,14176200.0],["2002-06-26",19.1072,20.8813,19.1028,20.7057,12633400.0],["2002-06-27",20.855,21.0658,20.4861,20.833,11400800.0],["2002-06-28",21.0833,21.9616,20.833,21.8343,11992600.0],["2002-07-01",21.584,21.7157,20.9077,20.9165,8046800.0],["2002-07-02",20.6793,21.2722,19.9767,20.2007,10638800.0],["2002-07-03",20.1963,21.1229,19.9591,21.1097,9370600.0],["2002-07-05",21.2107,21.9968,21.1272,21.9968,4679000.0],["2002-07-08",21.865,22.0143,20.5081,20.653,10095200.0],["2002-07-09",20.8901,21.2941,20.3544,20.3763,8274000.0],["2002-07-10",20.7101,20.8594,20.2402,20.2709,8026400.0],["2002-07-11",20.2753,20.9296,20.2226,20.8506,8893600.0],["2002-07-12",21.0175,21.4083,20.6705,20.9735,8604800.0],["2002-07-15",20.7715,20.8638,19.2872,20.3192,11075400.0],["2002-07-16",20.429,21.0746,20.1392,20.4597,8852200.0],["2002-07-17",21.1053,21.3556,19.2872,19.7176,12836800.0],["2002-07-18",19.7264,19.7396,17.8556,18.3079,14712600.0],["2002-07-19",18.1015,18.5934,17.7941,18.1674,7891400.0],["2002-07-22",18.185,18.4485,17.5175,17.8424,6332000.0],["2002-07-23",17.9215,18.5539,17.5175,17.5614,10473800.0],["2002-07-24",17.4999,19.52,17.2496,19.4717,9754200.0],["2002-07-25",19.2565,19.2784,18.1586,18.4046,8711400.0],["2002-07-26",18.3563,19.1731,18.2509,19.0413,4922800.0],["2002-07-29",18.9491,19.6869,18.5539,19.6693,5820400.0],["2002-07-30",19.4321,19.7527,19.0633,19.6385,5189000.0],["2002-07-31",19.5815,19.5859,18.9052,19.3136,5332200.0],["2002-08-01",19.2126,19.4541,18.0225,18.0225,7019800.0],["2002-08-02",18.1411,18.1806,17.1969,17.5526,7212400.0],["2002-08-05",17.4604,17.7063,17.0652,17.2189,5340400.0],["2002-08-06",17.5219,17.9171,17.4867,17.5658,7544600.0],["2002-08-07",17.8732,18.0708,17.2145,18.0225,5696800.0],["2002-08-08",18.0005,18.4397,17.5438,18.365,6008000.0],["2002-08-09",18.3562,18.8305,18.1762,18.4968,4469200.0],["2002-08-12",18.3694,18.5626,18.1498,18.3431,3224400.0],["2002-08-13",18.4002,18.8437,17.3769,17.3901,6870200.0],["2002-08-14",17.5702,18.8832,17.4692,18.8086,8137200.0],["2002-08-15",18.4441,18.8876,17.8424,18.6768,8976000.0],["2002-08-16",18.6593,19.2697,18.2157,19.116,4458600.0],["2002-08-19",19.2521,20.3763,19.1116,20.3763,6445800.0],["2002-08-20",20.1128,20.5168,19.9152,20.0557,7126200.0],["2002-08-21",20.2841,20.53,20.0074,20.4861,6026000.0],["2002-08-22",20.4027,20.9911,20.1436,20.9692,4675800.0],["2002-08-23",20.7452,20.8418,20.0338,20.1172,5586800.0],["2002-08-26",20.3324,20.4817,19.9811,20.2709,3870600.0],["2002-08-27",20.3983,20.5388,19.5595,19.8362,5698800.0],["2002-08-28",19.5419,19.9943,19.1906,19.2345,5138000.0],["2002-08-29",19.0545,19.8449,18.8876,19.4717,4710000.0],["2002-08-30",19.4585,20.0162,19.1204,19.599,4474800.0],["2002-09-03",19.4629,19.5288,19.0369,19.3795,7244200.0],["2002-09-04",19.4146,20.2182,19.3355,19.9943,10140800.0],["2002-09-05",19.6517,19.924,19.52,19.6342,6582800.0],["2002-09-06",19.9416,20.4817,19.7835,20.3807,5222000.0],["2002-09-09",20.35,21.0789,19.7835,20.833,6208400.0],["2002-09-10",20.8989,21.1404,20.7013,21.1185,5826200.0],["2002-09-11",21.1799,21.4961,20.4773,20.5344,6070200.0],["2002-09-12",20.4378,20.8813,20.2709,20.5212,6891600.0],["2002-09-13",20.4861,20.9077,20.3236,20.7584,4364800.0],["2002-09-16",20.6969,21.0262,20.4641,20.9165,5201200.0],["2002-09-17",21.0262,21.1141,20.2665,20.35,6494000.0],["2002-09-18",20.1523,20.4202,19.9855,20.1304,6555600.0],["2002-09-19",19.9811,19.9811,19.5551,19.5683,6761800.0],["2002-09-20",19.6078,19.6385,19.2872,19.4234,7956400.0],["2002-09-23",19.4146,19.4585,18.971,19.2609,5030200.0],["2002-09-24",19.1028,19.4717,18.9447,19.0721,7462600.0],["2002-09-25",19.2345,19.5639,18.9535,19.4629,10865600.0],["2002-09-26",19.5902,19.8098,19.4322,19.5859,8337000.0],["2002-09-27",19.5639,20.4905,19.5463,20.0909,7980000.0],["2002-09-30",19.9811,20.3148,19.6737,19.9943,8163800.0],["2002-10-01",20.0294,20.8418,19.6561,20.8242,5857000.0],["2002-10-02",20.7188,21.1448,20.6047,20.6969,6048600.0],["2002-10-03",20.7013,20.8813,20.1128,20.126,6008400.0],["2002-10-04",20.227,20.3939,19.6649,19.823,8625000.0],["2002-10-07",19.7396,19.7922,18.8832,19.2433,8350800.0],["2002-10-08",19.3882,20.3104,19.3882,19.9547,6959600.0],["2002-10-09",19.7791,20.4027,19.6517,20.1567,7354600.0],["2002-10-10",19.8581,20.2182,19.4058,19.7922,8824200.0],["2002-10-11",19.9899,21.1316,19.8318,20.7935,7266800.0],["2002-10-14",20.5695,21.1756,20.53,21.1624,4755800.0],["2002-10-15",21.6937,21.8694,21.2985,21.7508,6866000.0],["2002-10-16",21.4522,21.9572,21.2283,21.8958,7304600.0],["2002-10-17",22.089,23.0683,22.067,22.8311,11219400.0],["2002-10-18",22.5062,22.7257,21.7816,22.5852,10926800.0],["2002-10-21",22.4623,22.5018,22.0407,22.3525,6030800.0],["2002-10-22",22.0846,22.7696,21.8474,22.7082,7027000.0],["2002-10-23",22.6599,23.4855,22.3437,23.3801,7241200.0],["2002-10-24",23.3625,23.4855,21.6542,21.7991,9449800.0],["2002-10-25",21.7377,22.2734,21.3249,21.9265,6971000.0],["2002-10-28",22.089,22.1461,21.5181,21.6498,6377000.0],["2002-10-29",21.7201,21.9924,21.2985,21.6937,5060600.0],["2002-10-30",21.8035,22.6599,21.7245,22.3744,5626800.0],["2002-10-31",22.392,23.1649,22.3437,22.8004,7405400.0],["2002-11-01",22.818,23.9334,22.4842,23.7182,7872800.0],["2002-11-04",23.9861,24.1705,22.6599,22.8355,9571200.0],["2002-11-05",22.7038,23.7138,22.6994,23.626,5613000.0],["2002-11-06",23.7841,24.0959,23.4371,24.0519,5560400.0],["2002-11-07",23.9378,24.153,23.1868,23.4108,5362000.0],["2002-11-08",23.3801,23.6699,22.976,23.2351,6034200.0],["2002-11-11",23.2351,23.2703,22.7301,22.7477,4508400.0],["2002-11-12",22.8399,24.1222,22.8399,23.8192,6949600.0],["2002-11-13",23.5733,23.9158,22.8092,23.2132,11286400.0],["2002-11-14",22.8926,22.9146,21.2766,21.6191,23102800.0],["2002-11-15",21.3293,21.9441,21.237,21.9089,9258800.0],["2002-11-18",21.9616,22.1373,21.5005,21.6981,7213600.0],["2002-11-19",21.6015,22.0758,21.3249,22.0055,8922800.0],["2002-11-20",22.0495,22.4842,21.5444,22.3832,7238200.0],["2002-11-21",22.3305,23.4503,22.2998,23.2132,8265000.0],["2002-11-22",23.0946,23.727,22.897,23.2747,6227400.0],["2002-11-25",23.402,23.7972,23.0551,23.5864,5563800.0],["2002-11-26",23.4284,23.5601,23.1166,23.2747,5022000.0],["2002-11-27",23.3186,23.9817,23.1868,23.7929,5922600.0],["2002-11-29",23.9334,24.0212,23.6391,23.6875,2086800.0],["2002-12-02",23.9993,24.1574,23.5952,23.8192,4692000.0],["2002-12-03",23.5382,23.8016,23.2395,23.4547,4289200.0],["2002-12-04",23.4503,23.6479,23.0068,23.3801,5647800.0],["2002-12-05",23.4372,23.5689,22.5852,22.6247,4921400.0],["2002-12-06",22.3437,23.0639,22.3129,22.7916,5277000.0],["2002-12-09",22.6291,22.7257,21.6015,21.6323,8346200.0],["2002-12-10",21.6938,22.0934,21.5708,21.8475,4156200.0],["2002-12-11",21.7201,22.2471,21.54,21.8914,3872800.0],["2002-12-12",21.9265,22.0011,20.9121,21.1843,6701400.0],["2002-12-13",21.057,21.057,19.9328,20.4641,10312800.0],["2002-12-16",20.53,20.7715,20.3017,20.732,6556600.0],["2002-12-17",20.6925,21.4742,20.4422,21.4127,5764600.0],["2002-12-18",21.1843,21.3073,20.8198,20.8725,5895000.0],["2002-12-19",20.833,21.4478,20.5388,20.9692,5473600.0],["2002-12-20",21.4303,21.5488,20.7364,21.1668,7617600.0],["2002-12-23",21.2985,21.5137,21.1229,21.3907,3346800.0],["2002-12-24",21.2019,21.5181,21.1887,21.3424,1127000.0],["2002-12-26",21.5137,21.7552,21.237,21.3161,3146400.0],["2002-12-27",21.237,21.3819,20.5739,20.6881,3183800.0],["2002-12-30",20.7276,20.8682,20.2358,20.4422,3573000.0],["2002-12-31",20.451,20.653,20.1743,20.6047,3829000.0],["2003-01-02",20.7013,21.0526,20.2841,20.7715,6549400.0],["2003-01-03",20.7672,21.035,20.4905,20.6749,4979200.0],["2003-01-06",20.6398,21.3907,20.5959,21.1799,6932000.0],["2003-01-07",21.1799,21.7113,21.0394,21.6235,5862400.0],["2003-01-08",21.4961,21.6059,20.3412,20.4861,6609600.0],["2003-01-09",20.7759,22.067,20.6837,21.988,10368000.0],["2003-01-10",21.6806,22.5808,21.6015,22.1329,5907200.0],["2003-01-13",22.2427,22.3305,21.7464,22.2339,3853200.0],["2003-01-14",22.2207,22.6906,22.1065,22.6028,4123200.0],["2003-01-15",22.6467,22.7389,21.6718,22.089,5133800.0],["2003-01-16",22.0934,22.1549,21.8255,22.0495,6111200.0],["2003-01-17",21.8255,21.8562,20.855,21.2063,8370400.0],["2003-01-21",21.2502,21.663,21.1053,21.2502,5837200.0],["2003-01-22",21.2414,21.5093,20.7979,20.8813,4645400.0],["2003-01-23",21.0306,21.7377,20.7188,21.6191,4813600.0],["2003-01-24",21.4917,21.4961,19.8933,20.5081,8890400.0],["2003-01-27",20.3061,20.5739,20.0821,20.451,4326000.0],["2003-01-28",20.5168,20.7496,19.5463,19.8976,7764600.0],["2003-01-29",19.7615,20.6178,19.4278,20.3939,7203600.0],["2003-01-30",20.6442,20.8813,19.4102,19.5024,8774600.0],["2003-01-31",19.1862,19.7747,19.0106,19.3663,8482000.0],["2003-02-03",19.3795,19.7483,18.2245,18.4748,10631000.0],["2003-02-04",18.2289,18.286,17.5877,17.6843,15430600.0],["2003-02-05",18.084,19.498,18.0005,18.5583,16337600.0],["2003-02-06",18.5187,18.5319,18.1147,18.365,6202000.0],["2003-02-07",18.8832,19.4541,18.5319,18.69,11554800.0],["2003-02-10",18.7603,18.8876,18.2509,18.5451,6179400.0],["2003-02-11",18.5539,19.0281,18.3387,18.5583,5546600.0],["2003-02-12",18.5319,18.8086,18.2157,18.4397,4860400.0],["2003-02-13",18.5012,18.5539,18.1059,18.2992,4610600.0],["2003-02-14",19.1687,19.5244,18.3475,19.5112,14523000.0],["2003-02-18",19.4936,20.0821,19.4848,20.0162,6717600.0],["2003-02-19",19.9811,20.1919,19.5639,19.8406,4427000.0],["2003-02-20",19.823,19.9591,19.4805,19.5156,4187200.0],["2003-02-21",19.6693,19.9196,19.1731,19.8537,5513200.0],["2003-02-24",19.9986,20.1919,19.8493,20.0601,6435200.0],["2003-02-25",19.8054,20.1699,19.4892,20.047,5599200.0],["2003-02-26",19.9635,19.9767,19.1204,19.2741,7720400.0],["2003-02-27",19.5463,20.2138,19.5419,20.2007,10761600.0],["2003-02-28",20.2534,20.8813,20.0601,20.8682,9130600.0],["2003-03-03",21.1448,21.2766,20.3544,20.4597,6632800.0],["2003-03-04",20.4597,20.7803,20.2929,20.5256,6672800.0],["2003-03-05",20.5344,21.0306,20.3851,20.7715,6359400.0],["2003-03-06",20.6837,21.0394,20.1875,20.9033,7337000.0],["2003-03-07",20.5695,21.2546,20.4466,20.9648,6589600.0],["2003-03-10",20.7013,20.9516,20.2753,20.5168,4401200.0],["2003-03-11",20.4861,20.8594,20.3544,20.6222,5926000.0],["2003-03-12",20.5124,20.8067,20.2402,20.7759,6014200.0],["2003-03-13",20.9604,21.8826,20.6135,21.7816,9525600.0],["2003-03-14",21.8606,21.9572,21.5752,21.9133,8934600.0],["2003-03-17",21.6937,22.5896,21.382,22.5896,11406400.0],["2003-03-18",22.493,22.616,22.067,22.3964,6721600.0],["2003-03-19",22.4183,22.5501,21.7596,22.1505,9382600.0],["2003-03-20",22.089,22.3964,21.7816,22.3481,8295000.0],["2003-03-21",17.9083,18.3914,16.7226,17.0037,81407000.0],["2003-03-24",16.7226,17.2145,16.5777,17.1003,19833800.0],["2003-03-25",17.1793,17.3989,17.0344,17.0783,12205800.0],["2003-03-26",16.9729,17.5877,16.9685,17.3901,11579800.0],["2003-03-27",17.2233,17.377,17.1266,17.1354,7684200.0],["2003-03-28",17.0344,17.2628,16.8149,16.85,6621000.0],["2003-03-31",16.626,16.648,16.1254,16.3362,10035800.0],["2003-04-01",16.3494,16.446,16.1649,16.2571,9605200.0],["2003-04-02",16.4679,17.2847,16.4591,17.2101,7185200.0],["2003-04-03",17.0827,17.1442,16.5689,16.5997,7871200.0],["2003-04-04",16.7095,16.9729,16.6568,16.8412,6127400.0],["2003-04-07",17.5438,17.6009,16.8412,16.8851,6465200.0],["2003-04-08",16.8719,17.3023,16.8061,16.929,4928800.0],["2003-04-09",17.0212,17.2452,16.4679,16.6875,7452800.0],["2003-04-10",16.7007,16.9071,16.4504,16.8236,5529200.0],["2003-04-11",17.0564,17.3243,16.6875,17.2277,6898800.0],["2003-04-14",17.2276,17.7151,17.1706,17.6009,7819000.0],["2003-04-15",17.5263,17.9874,17.478,17.6229,7712000.0],["2003-04-16",17.6536,18.0049,16.9686,17.0081,11136400.0],["2003-04-17",16.8412,17.8249,16.8368,17.5658,10400200.0],["2003-04-21",17.6975,17.9435,17.276,17.5394,6957000.0],["2003-04-22",17.153,17.535,17.0827,17.3506,10229800.0],["2003-04-23",17.3286,17.333,16.929,17.0168,9746000.0],["2003-04-24",16.9817,17.1266,16.7797,17.0783,6185800.0],["2003-04-25",16.9905,16.9905,16.2703,16.3538,10469800.0],["2003-04-28",16.2308,16.3537,14.6235,15.2778,35523800.0],["2003-04-29",16.1122,17.1574,16.0727,17.0125,34977800.0],["2003-04-30",16.9246,17.4472,16.8588,17.0476,11081800.0],["2003-05-01",17.03,17.1003,16.7314,16.8939,5791000.0],["2003-05-02",16.7973,17.6053,16.7753,17.5219,7665600.0],["2003-05-05",17.6317,18.1455,17.4384,17.9171,8531600.0],["2003-05-06",17.8205,18.1279,17.68,17.9654,7503400.0],["2003-05-07",17.8864,17.9171,17.6668,17.7985,6141800.0],["2003-05-08",17.4384,17.7283,17.4384,17.579,4412800.0],["2003-05-09",17.6141,17.7854,17.355,17.5351,5484800.0],["2003-05-12",17.5043,17.5526,17.0432,17.0739,13228600.0],["2003-05-13",17.1179,17.3901,16.7534,17.1837,12617200.0],["2003-05-14",17.232,17.4911,17.0432,17.1179,9708200.0],["2003-05-15",18.5319,19.0413,18.2421,18.3606,27587000.0],["2003-05-16",18.2948,18.6988,18.2245,18.6285,6791000.0],["2003-05-19",18.466,18.5275,17.7502,17.8073,9212800.0],["2003-05-20",17.8644,18.9096,17.7941,18.7163,11173200.0],["2003-05-21",18.6593,18.7207,18.466,18.5714,7595200.0],["2003-05-22",18.3431,19.195,18.2992,18.9886,6279200.0],["2003-05-23",19.0062,19.4629,18.9711,19.1379,5267800.0],["2003-05-27",19.1687,19.9547,19.0852,19.8274,6609800.0],["2003-05-28",19.7483,19.8537,19.4014,19.823,6775200.0],["2003-05-29",19.6034,20.1436,19.5419,19.9679,6782800.0],["2003-05-30",20.0645,20.4378,19.801,20.1655,5980200.0],["2003-06-02",20.3104,20.4773,19.498,19.6561,8178600.0],["2003-06-03",19.6473,20.3104,19.4541,20.2358,6848800.0],["2003-06-04",20.2621,20.9736,19.9811,20.8023,7928600.0],["2003-06-05",20.4598,20.6047,19.8713,20.2007,8885000.0],["2003-06-06",20.4027,21.035,20.2007,20.2007,9061400.0],["2003-06-09",20.3763,20.5432,20.1655,20.3192,4344000.0],["2003-06-10",20.2709,20.7057,20.2226,20.6574,3874000.0],["2003-06-11",20.7101,21.035,20.4466,20.9604,6029200.0],["2003-06-12",20.9736,21.0789,20.754,20.9077,3700400.0],["2003-06-13",20.9867,21.0789,20.0733,20.1567,5910400.0],["2003-06-16",20.3763,21.2019,20.1655,21.1316,5116200.0],["2003-06-17",21.2766,21.5971,21.0043,21.2414,5354400.0],["2003-06-18",21.1931,21.2019,20.4641,20.7891,10271200.0],["2003-06-19",20.8901,20.9252,20.1567,20.2753,6995200.0],["2003-06-20",20.4949,20.5037,19.9855,20.2577,6800600.0],["2003-06-23",20.2094,20.407,19.8932,20.1699,5122000.0],["2003-06-24",20.3895,20.3895,19.6737,19.8362,6900400.0],["2003-06-25",19.9811,20.1963,19.8493,19.8537,5068600.0],["2003-06-26",20.0338,20.0338,19.0457,19.1862,11099800.0],["2003-06-27",19.2038,19.5902,19.015,19.498,6028800.0],["2003-06-30",19.5815,19.9284,19.4585,19.5859,5809200.0],["2003-07-01",19.3311,19.8186,19.0852,19.7571,4860000.0],["2003-07-02",19.7571,19.9811,19.5727,19.8274,3825200.0],["2003-07-03",19.8318,19.9328,19.1687,19.2301,4934800.0],["2003-07-07",19.6122,19.9284,19.4278,19.6956,6112200.0],["2003-07-08",19.7132,19.7176,18.9491,19.3136,6938000.0],["2003-07-09",19.6912,19.8713,19.217,19.4848,8776800.0],["2003-07-10",19.5595,19.5595,18.7647,18.9535,4810000.0],["2003-07-11",19.2784,19.4497,18.9491,19.015,3801400.0],["2003-07-14",19.1467,19.6825,19.1028,19.318,7204600.0],["2003-07-15",19.0808,19.2433,18.8788,18.9754,5452800.0],["2003-07-16",19.195,19.2565,18.4529,18.6988,4777200.0],["2003-07-17",18.5099,18.589,17.7019,18.0401,7589600.0],["2003-07-18",18.0532,18.1147,17.6712,17.8381,4623200.0],["2003-07-21",17.6975,17.7854,17.3067,17.7502,5745800.0],["2003-07-22",17.8161,18.0796,17.456,17.9215,5410600.0],["2003-07-23",18.488,18.5758,17.781,18.1367,6391400.0],["2003-07-24",18.4309,18.5758,18.2684,18.3299,7296800.0],["2003-07-25",18.4046,18.668,18.0928,18.6066,4851400.0],["2003-07-28",18.6417,18.7559,18.4485,18.6153,2568400.0],["2003-07-29",18.6636,19.0325,18.1762,18.7646,5881200.0],["2003-07-30",18.7734,19.2784,18.3694,18.5626,5017400.0],["2003-07-31",18.8832,19.5024,18.6988,18.9403,6036000.0],["2003-08-01",18.69,19.1818,18.6636,18.8217,5012200.0],["2003-08-04",18.8042,19.2038,18.2992,18.9052,5001000.0],["2003-08-05",18.9359,19.2038,18.6768,18.7515,4114800.0],["2003-08-06",18.7515,19.1028,18.4441,18.5802,5193800.0],["2003-08-07",18.6022,19.0193,18.3738,18.7778,4289800.0],["2003-08-08",18.6505,18.9271,18.3387,18.5758,4147600.0],["2003-08-11",18.5099,18.9447,18.365,18.87,4090200.0],["2003-08-12",18.7998,19.0896,18.6944,19.0677,2928200.0],["2003-08-13",19.2126,19.4541,19.0369,19.3487,4965400.0],["2003-08-14",19.5332,19.7527,19.3224,19.6869,4178200.0],["2003-08-15",19.7396,19.7879,19.4585,19.5771,1311400.0],["2003-08-18",19.7439,20.0997,19.6254,19.9943,5104400.0],["2003-08-19",20.025,20.148,19.7044,19.8669,6976400.0],["2003-08-20",18.9491,20.6266,18.7954,20.2929,12816000.0],["2003-08-21",20.2885,20.3763,19.9811,20.1348,3680400.0],["2003-08-22",20.4729,20.6091,20.1831,20.2007,5145800.0],["2003-08-25",20.126,20.2006,19.8493,19.9855,2959000.0],["2003-08-26",20.126,20.2665,19.6737,20.1743,5127200.0],["2003-08-27",20.0865,20.306,20.0338,20.1743,2820200.0],["2003-08-28",19.8362,20.2797,19.8362,20.2007,3057800.0],["2003-08-29",20.1699,20.1699,19.6737,19.9855,4595000.0],["2003-09-02",19.9372,20.6003,19.7922,20.5124,5166600.0],["2003-09-03",20.6398,21.3293,20.6398,21.0087,8304400.0],["2003-09-04",21.0921,21.2853,20.6618,21.2722,4112800.0],["2003-09-05",21.1448,21.2766,20.6969,20.7979,4031200.0],["2003-09-08",20.7364,20.8111,20.552,20.732,4010200.0],["2003-09-09",20.5476,20.6398,20.328,20.4993,3465600.0],["2003-09-10",20.53,20.5739,19.9811,19.9855,4650000.0],["2003-09-11",20.0382,20.7101,20.0294,20.4993,4464000.0],["2003-09-12",20.2007,20.6442,20.0645,20.5827,3670600.0],["2003-09-15",20.4993,20.7496,20.328,20.3368,3645000.0],["2003-09-16",20.3236,21.1843,20.2709,21.1624,4185600.0],["2003-09-17",21.1053,21.6279,21.0394,21.2458,6758400.0],["2003-09-18",21.5137,21.8694,20.9428,21.8475,6112800.0],["2003-09-19",21.9748,22.0978,21.3468,21.5049,6113400.0],["2003-09-22",21.5488,22.0626,21.2985,21.8694,7010400.0],["2003-09-23",21.9045,22.3305,21.8738,22.1505,4626000.0],["2003-09-24",22.0055,22.5018,21.7377,21.9001,5335000.0],["2003-09-25",21.9001,22.1109,21.5137,21.5357,4398200.0],["2003-09-26",21.4083,21.9089,21.2326,21.5269,5352600.0],["2003-09-29",21.641,21.8562,21.1009,21.4478,5276600.0],["2003-09-30",21.2546,21.4917,20.6837,21.1843,7618600.0],["2003-10-01",21.2414,21.663,21.1975,21.6147,5282800.0],["2003-10-02",21.3644,21.562,20.7935,20.9121,10585600.0],["2003-10-03",21.2634,21.7025,20.9911,21.4259,5751000.0],["2003-10-06",21.5049,21.5181,21.1887,21.259,2264200.0],["2003-10-07",21.2283,21.4961,20.9033,21.4346,3233000.0],["2003-10-08",21.4654,21.5181,20.9648,21.2634,2957200.0],["2003-10-09",21.4961,21.8431,21.2414,21.3424,4329400.0],["2003-10-10",21.3863,21.483,20.7803,21.1843,4141000.0],["2003-10-13",21.2414,21.6367,21.2019,21.3644,2609000.0],["2003-10-14",21.3073,21.7377,21.3029,21.7245,3010600.0],["2003-10-15",21.8299,21.9133,21.3863,21.5005,2849000.0],["2003-10-16",21.4522,21.7245,21.3776,21.7245,3362400.0],["2003-10-17",21.7464,22.0451,21.685,21.8738,4808000.0],["2003-10-20",21.8211,21.8782,21.4083,21.7508,3637200.0],["2003-10-21",21.7377,22.1329,21.6059,22.067,4224000.0],["2003-10-22",21.9792,22.0011,21.1316,21.1975,4447600.0],["2003-10-23",21.0789,21.2853,20.8638,21.1009,3412400.0],["2003-10-24",20.934,21.1931,20.7276,21.1053,2770400.0],["2003-10-27",21.0877,21.259,20.5124,20.9428,5800600.0],["2003-10-28",20.9428,21.3424,20.7057,21.2546,4341200.0],["2003-10-29",21.1668,21.3029,21.0087,21.0833,3824400.0],["2003-10-30",21.3644,21.5137,21.0219,21.3293,3096200.0],["2003-10-31",21.6762,22.0012,21.5357,22.0012,4656600.0],["2003-11-03",21.9572,22.392,21.9265,22.2602,6317600.0],["2003-11-04",22.0934,22.1768,21.483,21.8167,5200400.0],["2003-11-05",21.8167,22.0011,21.4742,21.6454,3848400.0],["2003-11-06",21.7684,21.7684,21.1799,21.6015,3666800.0],["2003-11-07",21.7333,21.9484,21.6059,21.6323,2270000.0],["2003-11-10",21.584,21.887,21.4698,21.6147,3945800.0],["2003-11-11",21.6498,21.8299,21.3907,21.6981,2589800.0],["2003-11-12",21.6718,22.19,21.6454,22.1724,3074000.0],["2003-11-13",22.0714,22.4227,21.8914,22.1153,3018600.0],["2003-11-14",22.0407,22.1768,21.0789,21.1229,4543000.0],["2003-11-17",20.9384,21.136,20.7452,21.0219,4533800.0],["2003-11-18",20.9779,21.1887,20.2621,20.2753,5390000.0],["2003-11-19",20.407,20.4729,20.0601,20.3543,6498000.0],["2003-11-20",20.754,21.0438,20.3017,20.6661,7971000.0],["2003-11-21",20.7891,21.3249,20.5256,21.2766,8310400.0],["2003-11-24",21.4434,21.8387,21.2502,21.7904,4865200.0],["2003-11-25",21.7816,22.0275,21.562,21.6894,5107000.0],["2003-11-26",21.7816,22.2646,21.7025,22.2515,5135400.0],["2003-11-28",22.1021,22.1548,21.8738,22.0802,1242200.0],["2003-12-01",22.0451,22.2778,21.9528,22.1285,5859800.0],["2003-12-02",21.9572,22.1065,21.8035,21.8475,4701600.0],["2003-12-03",21.9001,22.3964,21.8562,22.0143,5823600.0],["2003-12-04",21.9221,22.0143,21.6279,21.8694,4637400.0],["2003-12-05",21.8035,22.1636,21.7377,22.0231,5294200.0],["2003-12-08",21.8958,22.796,21.8431,22.7477,8542800.0],["2003-12-09",22.6643,23.0683,22.5062,22.594,6675000.0],["2003-12-10",22.6116,22.8663,22.3964,22.7828,4980000.0],["2003-12-11",22.8355,23.2922,22.5501,22.7389,10269800.0],["2003-12-12",22.7257,23.02,22.4052,22.9058,5198600.0],["2003-12-15",23.3669,23.4459,22.4403,22.6028,5923200.0],["2003-12-16",22.5984,22.9409,22.594,22.8136,4367000.0],["2003-12-17",22.6906,22.897,22.5325,22.7521,4316000.0],["2003-12-18",22.7433,22.9453,22.6072,22.7872,4260000.0],["2003-12-19",22.8136,22.897,22.3525,22.5149,7343400.0],["2003-12-22",22.4798,22.8311,22.3305,22.7696,3434400.0],["2003-12-23",22.6862,23.0287,22.6203,22.9058,4299800.0],["2003-12-24",22.9277,23.0112,22.818,22.8882,711400.0],["2003-12-26",23.0463,23.2395,22.8926,23.1824,1101200.0],["2003-12-29",23.1956,23.2834,23.0771,23.2703,2509800.0],["2003-12-30",22.9936,23.4064,22.9936,23.3318,2875400.0],["2003-12-31",23.3844,23.6655,23.1605,23.2132,3846800.0],["2004-01-02",23.2,23.3932,22.9146,22.9585,4653400.0],["2004-01-05",23.0551,23.1385,22.8619,22.9234,4698600.0],["2004-01-06",22.4579,22.5237,21.887,22.1373,13325000.0],["2004-01-07",22.0714,22.1021,21.4083,21.6015,10156800.0],["2004-01-08",21.6542,21.7377,20.9604,21.0746,10183600.0],["2004-01-09",21.1009,21.8606,21.0614,21.4303,10504000.0],["2004-01-12",21.4873,21.641,21.1097,21.5269,4656600.0],["2004-01-13",21.4215,21.584,21.0219,21.3293,4645600.0],["2004-01-14",21.2151,21.8738,21.1887,21.8035,8191400.0],["2004-01-15",21.4961,21.7991,21.3863,21.7904,7400200.0],["2004-01-16",21.7991,21.9792,21.5093,21.9221,5326200.0],["2004-01-20",21.9133,22.0143,21.7772,21.9133,6286800.0],["2004-01-21",21.8694,21.887,21.54,21.7552,5347000.0],["2004-01-22",21.6674,21.9353,21.6323,21.7684,4351200.0],["2004-01-23",21.7816,21.7816,21.035,21.1887,7203000.0],["2004-01-26",21.4259,21.6937,21.1009,21.5532,5131000.0],["2004-01-27",21.4742,21.6147,21.1141,21.1931,4832000.0],["2004-01-28",21.3819,21.3819,20.7935,20.8506,5703000.0],["2004-01-29",21.4171,22.1724,21.1668,22.0231,11200000.0],["2004-01-30",22.1636,22.3832,22.0275,22.1197,5686400.0],["2004-02-02",22.1505,22.1505,21.5005,21.5752,4388000.0],["2004-02-03",21.4434,21.6937,21.3117,21.5357,3261200.0],["2004-02-04",21.3029,21.5576,20.9999,21.2239,5067600.0],["2004-02-05",21.2063,21.5752,21.1448,21.4434,4122600.0],["2004-02-06",21.3863,21.6498,21.2458,21.5137,3087000.0],["2004-02-09",21.5927,21.6586,21.2063,21.2985,1853400.0],["2004-02-10",21.2678,21.9001,21.2326,21.6762,3096400.0],["2004-02-11",21.6586,21.9353,21.3863,21.7684,3447600.0],["2004-02-12",21.685,21.7596,21.3073,21.3776,3287400.0],["2004-02-13",21.3029,21.4917,21.2195,21.259,2427800.0],["2004-02-17",21.3644,21.8474,21.3117,21.6191,2999400.0],["2004-02-18",21.5532,21.6586,21.1185,21.6015,8450000.0],["2004-02-19",20.5564,20.6398,19.7615,19.8669,23513800.0],["2004-02-20",19.9635,20.1523,19.6517,19.9328,6716600.0],["2004-02-23",20.0821,20.0865,19.217,19.6034,8356400.0],["2004-02-24",19.6605,19.9108,19.5024,19.6956,5121000.0],["2004-02-25",19.7791,19.8098,19.397,19.4014,3999800.0],["2004-02-26",19.722,19.8493,19.3663,19.5463,4720600.0],["2004-02-27",19.4629,19.6781,19.1467,19.5068,5029200.0],["2004-03-01",19.4234,19.9811,19.4146,19.8186,4943800.0],["2004-03-02",19.7659,19.8889,19.5859,19.6912,4667600.0],["2004-03-03",19.6473,19.7747,19.4453,19.5902,3713400.0],["2004-03-04",19.52,19.9679,19.4409,19.8933,4038400.0],["2004-03-05",19.7615,19.8054,19.4497,19.4497,4015800.0],["2004-03-08",19.5551,19.5858,18.9315,19.0325,5433200.0],["2004-03-09",18.9008,19.296,18.7076,19.0808,4575600.0],["2004-03-10",18.9359,19.2785,18.8832,18.9359,4391800.0],["2004-03-11",18.8217,18.8613,18.2289,18.2289,7199400.0],["2004-03-12",18.2904,18.8964,18.2552,18.7471,4732400.0],["2004-03-15",18.7778,18.8217,18.3079,18.3079,3593600.0],["2004-03-16",18.4529,18.4616,17.9566,18.2816,6259400.0],["2004-03-17",18.1894,18.69,18.1235,18.5846,4347200.0],["2004-03-18",18.5319,18.5319,18.1982,18.3123,4113000.0],["2004-03-19",18.2201,18.8701,18.2201,18.6417,6511200.0],["2004-03-22",18.5583,18.5978,18.2596,18.5056,5098400.0],["2004-03-23",18.7734,18.9447,18.6285,18.6637,3429800.0],["2004-03-24",18.6812,18.7822,18.4309,18.5846,5828600.0],["2004-03-25",18.5758,19.2916,18.5583,19.2609,5500400.0],["2004-03-26",19.3048,19.5771,19.0633,19.4234,5082800.0],["2004-03-29",19.6869,19.7966,19.3004,19.6737,3492400.0],["2004-03-30",19.6298,19.7483,19.5244,19.6781,2148400.0],["2004-03-31",19.7176,19.7747,19.5551,19.599,3652200.0],["2004-04-01",19.7352,20.1875,19.6122,20.1787,4536600.0],["2004-04-02",20.3983,20.5256,20.0865,20.3104,3901600.0],["2004-04-05",20.3324,20.5037,20.1787,20.4071,3012200.0],["2004-04-06",20.2753,20.4202,19.7791,19.8625,3782800.0],["2004-04-07",19.8581,20.148,19.6912,19.7835,2548600.0],["2004-04-08",19.8933,19.8976,19.0677,19.2345,6603600.0],["2004-04-12",19.2082,19.4673,19.1862,19.3355,2637600.0],["2004-04-13",19.3443,19.5112,19.0808,19.2214,3462000.0],["2004-04-14",19.1599,19.621,19.1072,19.3136,4449800.0],["2004-04-15",19.3795,19.3882,18.7251,18.9491,4085000.0],["2004-04-16",19.0018,19.0237,18.4529,18.4836,6715600.0],["2004-04-19",18.4836,18.6285,18.286,18.4441,6592600.0],["2004-04-20",18.4748,18.7515,18.4397,18.4572,4587600.0],["2004-04-21",18.4441,18.7866,18.2948,18.7471,7697000.0],["2004-04-22",18.7954,20.0513,18.7471,19.498,8575200.0],["2004-04-23",19.4453,19.621,19.318,19.4629,2733000.0],["2004-04-26",19.3882,19.52,18.8832,19.0369,2742800.0],["2004-04-27",19.0852,19.7527,19.0369,19.4541,4637600.0],["2004-04-28",19.5551,19.5639,19.0281,19.1247,4680200.0],["2004-04-29",19.2345,19.4673,18.7515,18.8613,3168600.0],["2004-04-30",19.0325,19.1643,18.6241,18.668,3505600.0],["2004-05-03",18.6636,19.0106,18.5758,18.8613,3796600.0],["2004-05-04",18.8481,18.9842,18.5626,18.6988,3274800.0],["2004-05-05",18.567,18.5846,18.2025,18.4924,3685800.0],["2004-05-06",18.4353,18.6022,18.2289,18.3431,2783400.0],["2004-05-07",18.2465,18.4002,17.7766,17.7897,6083200.0],["2004-05-10",17.7283,18.1718,17.7107,18.0708,6153800.0],["2004-05-11",18.4529,18.8569,18.0928,18.8569,8373400.0],["2004-05-12",18.6768,18.9711,18.466,18.9491,5355200.0],["2004-05-13",18.8657,19.0369,18.5934,18.9184,3424000.0],["2004-05-14",18.9711,19.1423,18.5583,18.6593,2794200.0],["2004-05-17",18.4836,18.6768,18.4397,18.6066,3693600.0],["2004-05-18",18.7471,18.8876,18.5012,18.7822,2726000.0],["2004-05-19",18.9842,19.2697,18.7515,18.7822,8425800.0],["2004-05-20",16.8939,17.3418,16.6875,16.8105,34082600.0],["2004-05-21",16.929,16.951,16.4679,16.6655,13063400.0],["2004-05-24",16.7885,16.8939,16.3362,16.525,7201200.0],["2004-05-25",16.4767,16.7973,16.2176,16.7622,19125600.0],["2004-05-26",16.6787,17.3945,16.6611,17.2364,13597800.0],["2004-05-27",17.355,17.4516,17.0959,17.2496,3673800.0],["2004-05-28",17.3418,17.3462,17.1003,17.2408,2791800.0],["2004-06-01",17.1486,17.2891,17.0564,17.2364,3723400.0],["2004-06-02",17.2672,17.4867,17.03,17.3506,3901600.0],["2004-06-03",17.2584,17.6053,17.2496,17.5351,5139600.0],["2004-06-04",17.5877,17.8073,17.535,17.7063,5275000.0],["2004-06-07",17.7854,18.3079,17.7414,18.1762,5394000.0],["2004-06-08",18.1191,18.3826,17.9874,18.0049,4913400.0],["2004-06-09",17.9654,18.0972,17.7985,17.8029,2656200.0],["2004-06-10",18.0093,18.0664,17.8293,17.9742,2336200.0],["2004-06-14",17.9171,17.9918,17.4867,17.5877,2998800.0],["2004-06-15",17.6229,17.8468,17.6185,17.7151,2657600.0],["2004-06-16",17.5965,17.9874,17.5263,17.7678,2369800.0],["2004-06-17",17.7898,17.7898,17.2803,17.478,4845800.0],["2004-06-18",17.5219,17.7151,17.3462,17.5834,5217200.0],["2004-06-21",17.5438,18.0005,17.535,17.6624,5128600.0],["2004-06-22",17.6975,17.7854,17.3462,17.6229,4891200.0],["2004-06-23",17.6273,17.7854,17.3945,17.6053,4263800.0],["2004-06-24",17.4867,17.5877,17.3243,17.3243,3346800.0],["2004-06-25",17.3023,17.3243,16.8719,17.0739,6028000.0],["2004-06-28",17.1574,17.4955,16.7973,17.0168,5903800.0],["2004-06-29",16.9598,17.0652,16.7182,16.7753,7616200.0],["2004-06-30",16.8017,17.0344,16.6875,16.9422,4852000.0],["2004-07-01",16.9422,17.2408,16.6041,16.6392,4344400.0],["2004-07-02",16.7094,16.7094,16.5557,16.6041,2869800.0],["2004-07-06",16.5601,16.6612,16.4416,16.4679,4517800.0],["2004-07-07",16.5338,16.5338,16.2615,16.2923,4670600.0],["2004-07-08",16.2747,16.3274,15.9497,15.9585,4996600.0],["2004-07-09",16.1122,16.3801,15.9234,16.3011,5852600.0],["2004-07-12",16.2615,16.4899,16.1825,16.3494,3398800.0],["2004-07-13",16.5031,16.5118,16.1649,16.1913,2621600.0],["2004-07-14",16.0771,16.2176,15.9409,16.0244,4046400.0],["2004-07-15",16.0288,16.3801,15.8619,16.2088,3767800.0],["2004-07-16",16.2747,16.4504,15.7389,15.7477,5246000.0],["2004-07-19",15.9014,16.2,15.8092,16.0595,2426200.0],["2004-07-20",16.0068,16.4899,15.9717,16.4899,2512000.0],["2004-07-21",16.5997,16.7753,16.1693,16.1737,3139400.0],["2004-07-22",16.1605,16.4196,15.9322,16.3625,2241400.0],["2004-07-23",16.2923,16.4152,15.9893,15.9936,2496200.0],["2004-07-26",16.0639,16.424,16.0156,16.2879,2960800.0],["2004-07-27",16.2967,16.4723,16.1561,16.2615,3248200.0],["2004-07-28",16.0068,16.424,15.9014,16.2659,3310400.0],["2004-07-29",16.3801,16.4591,16.0683,16.3406,3228400.0],["2004-07-30",16.3581,16.5733,16.2703,16.4416,2556000.0],["2004-08-02",16.5074,16.8148,16.4372,16.7182,3480600.0],["2004-08-03",16.626,16.727,16.5162,16.5514,2855400.0],["2004-08-04",16.5558,16.6875,16.5162,16.6524,3166400.0],["2004-08-05",16.5909,16.7446,16.5645,16.6875,4317800.0],["2004-08-06",16.6041,16.7358,16.2527,16.2571,2992600.0],["2004-08-09",16.2747,16.5118,16.222,16.3098,3123600.0],["2004-08-10",16.3537,16.7753,16.3274,16.7709,3238800.0],["2004-08-11",16.5997,16.7358,16.2967,16.6392,5051600.0],["2004-08-12",16.5338,16.8017,16.5162,16.8017,4182400.0],["2004-08-13",16.7578,16.8675,16.5821,16.7973,4045800.0],["2004-08-16",16.828,17.0432,16.7051,16.9729,3690600.0],["2004-08-17",17.0256,17.3462,16.9598,17.1486,6228400.0],["2004-08-18",17.1925,17.3682,16.9554,17.1662,6672000.0],["2004-08-19",16.929,17.9478,16.6699,17.7722,10660000.0],["2004-08-20",17.6756,18.2157,17.6404,18.0445,7009000.0],["2004-08-23",18.1103,18.2509,18.0489,18.1279,4901200.0],["2004-08-24",18.1323,18.3563,18.0884,18.3211,3847600.0],["2004-08-25",18.3343,18.6636,18.1147,18.5714,5106200.0],["2004-08-26",18.5143,18.8744,18.4177,18.7207,4628000.0],["2004-08-27",18.6988,18.9711,18.5934,18.7295,3119800.0],["2004-08-30",18.6724,18.7427,18.4616,18.4968,2371000.0],["2004-08-31",18.5099,18.6109,18.1806,18.5714,5635400.0],["2004-09-01",18.466,18.712,18.4221,18.5714,5752600.0],["2004-09-02",18.6417,19.1204,18.5978,19.1204,4466000.0],["2004-09-03",19.0106,19.1028,18.6636,18.8657,3127200.0],["2004-09-07",19.0281,19.2565,18.9623,19.1072,3707400.0],["2004-09-08",19.0545,19.1028,18.6373,18.8613,4637800.0],["2004-09-09",18.9359,19.116,18.8525,18.9974,2862600.0],["2004-09-10",19.1248,19.7,18.9667,19.6034,4235000.0],["2004-09-13",19.5463,19.6869,19.2828,19.5375,3387200.0],["2004-09-14",19.5858,19.6342,19.296,19.52,4772800.0],["2004-09-15",19.4761,19.5024,19.2345,19.4146,3088000.0],["2004-09-16",19.3926,19.7176,19.3926,19.5288,2553200.0],["2004-09-17",19.5727,19.7527,19.498,19.5639,3045600.0],["2004-09-20",19.4761,19.7835,19.3268,19.4717,2638000.0],["2004-09-21",19.4541,19.5946,19.2565,19.5727,2473200.0],["2004-09-22",19.5858,19.5902,19.1687,19.2257,2531600.0],["2004-09-23",19.1511,19.5288,19.1511,19.3092,2972200.0],["2004-09-24",19.3004,19.5771,19.2521,19.2653,2325400.0],["2004-09-27",19.2565,19.2565,18.8613,19.0018,3025600.0],["2004-09-28",19.0589,19.094,18.7076,19.0194,2387600.0],["2004-09-29",18.9403,19.7,18.9403,19.7,4978600.0],["2004-09-30",19.4541,19.9591,19.419,19.9372,6313000.0],["2004-10-01",19.9899,20.631,19.9372,20.5168,5024200.0],["2004-10-04",20.6398,20.6969,20.0689,20.1348,4538400.0],["2004-10-05",20.2007,20.3807,20.0074,20.0996,3972600.0],["2004-10-06",20.1655,20.3017,20.0601,20.3017,2896400.0],["2004-10-07",20.3017,20.3236,19.8669,19.8976,3655600.0],["2004-10-08",19.7176,19.7483,19.2301,19.2872,4850000.0],["2004-10-11",19.4146,19.5595,19.2126,19.3663,2546000.0],["2004-10-12",19.1731,19.5859,19.1335,19.4453,2177000.0],["2004-10-13",19.5156,19.7,19.4717,19.5771,2569400.0],["2004-10-14",19.5595,19.924,19.5463,19.8713,4230000.0],["2004-10-15",19.9679,20.0909,19.7176,19.7308,3756400.0],["2004-10-18",19.7,20.1963,19.6122,20.1523,2230400.0],["2004-10-19",20.1611,20.4114,19.8054,19.8713,3040000.0],["2004-10-20",19.5156,19.9459,19.4541,19.8493,2695600.0],["2004-10-21",19.7615,19.9767,19.6605,19.8054,3346600.0],["2004-10-22",19.9328,19.9899,19.5112,19.5112,2462200.0],["2004-10-25",19.4146,19.5244,19.0589,19.2433,2771400.0],["2004-10-26",19.1862,19.4629,19.0413,19.2257,3008800.0],["2004-10-27",19.2697,19.9767,19.1467,19.8713,3626400.0],["2004-10-28",19.8362,20.2007,19.7615,20.0996,2260600.0],["2004-10-29",19.9547,20.2007,19.7747,19.9196,2646400.0],["2004-11-01",19.8406,20.328,19.8406,20.0909,2551600.0],["2004-11-02",20.0382,20.2665,19.8537,19.902,2140400.0],["2004-11-03",20.003,20.1523,19.4585,19.9986,4198200.0],["2004-11-04",20.0953,20.3895,19.9064,20.2753,2422600.0],["2004-11-05",19.6693,19.7,18.6724,18.9447,12367800.0],["2004-11-08",19.0018,19.3531,18.971,19.2609,4686400.0],["2004-11-09",19.2653,19.4673,19.0633,19.2257,3882000.0],["2004-11-10",19.2038,19.2301,18.8305,18.8613,3566000.0],["2004-11-11",18.9008,19.2565,18.8832,19.0545,2782400.0],["2004-11-12",18.9447,19.1204,18.8744,19.094,2122200.0],["2004-11-15",19.1028,19.4365,19.0589,19.3355,3193000.0],["2004-11-16",19.3619,19.3663,19.1291,19.1467,2637000.0],["2004-11-17",19.1687,19.3575,19.0501,19.1247,4819600.0],["2004-11-18",19.296,19.52,18.4616,19.0808,6852000.0],["2004-11-19",19.094,19.318,18.6593,19.0808,3695800.0],["2004-11-22",19.0501,19.2345,18.9667,18.993,2086200.0],["2004-11-23",18.9491,19.0457,18.9096,18.9886,2488600.0],["2004-11-24",19.0764,19.1862,18.914,18.9491,2517000.0],["2004-11-26",18.9667,19.015,18.8876,18.8876,737200.0],["2004-11-29",18.914,19.0589,18.5758,18.7295,2848600.0],["2004-11-30",18.611,18.7954,18.3167,18.3738,4815600.0],["2004-12-01",18.5275,18.9271,18.2289,18.7734,5112000.0],["2004-12-02",18.7383,19.0808,18.5714,18.9623,3214800.0],["2004-12-03",18.9886,19.015,18.7207,18.8305,3412400.0],["2004-12-06",18.7515,19.1028,18.6329,19.0852,3552000.0],["2004-12-07",19.1072,19.1862,18.6812,18.8876,3020600.0],["2004-12-08",18.9623,19.0413,18.6856,18.791,3154200.0],["2004-12-09",18.7647,19.1379,18.6637,18.9798,2603200.0],["2004-12-10",18.8657,19.2258,18.8042,19.0589,2756800.0],["2004-12-13",19.1072,19.2521,19.0764,19.1818,2970400.0],["2004-12-14",19.1862,19.4453,19.1248,19.4365,2788600.0],["2004-12-15",19.4234,19.7396,19.3619,19.5024,4168400.0],["2004-12-16",19.5112,19.6517,19.2301,19.3048,2991200.0],["2004-12-17",19.4453,19.6781,19.1643,19.1643,5298400.0],["2004-12-20",19.2038,19.4102,19.0369,19.1818,3175600.0],["2004-12-21",19.2126,19.2872,18.9535,19.195,2502800.0],["2004-12-22",18.9359,19.4409,18.9183,19.3707,3205600.0],["2004-12-23",19.4102,19.6122,19.3048,19.498,1567800.0],["2004-12-27",19.5244,19.5463,19.1994,19.3443,1980000.0],["2004-12-28",19.2389,19.6561,19.195,19.6298,1998400.0],["2004-12-29",19.6078,19.7395,19.5507,19.6825,1170400.0],["2004-12-30",19.6869,19.7176,19.4761,19.5024,1555400.0],["2004-12-31",19.4322,19.4936,19.2872,19.3268,2037200.0],["2005-01-03",19.3355,19.4541,18.6988,18.8393,4703000.0],["2005-01-04",18.8744,18.9535,18.0137,18.2201,4435600.0],["2005-01-05",18.4221,18.5187,17.9742,18.0137,3856000.0],["2005-01-06",17.961,18.2245,17.8908,17.8995,3395400.0],["2005-01-07",17.9347,18.2025,17.8688,18.1235,3132800.0],["2005-01-10",18.1762,18.3826,18.0401,18.185,2486000.0],["2005-01-11",17.961,18.185,17.7151,17.8161,3425200.0],["2005-01-12",17.8732,17.9303,17.3726,17.7195,4363600.0],["2005-01-13",17.3506,17.6097,17.131,17.2057,5796400.0],["2005-01-14",17.2101,17.5834,17.1618,17.4472,4140800.0],["2005-01-18",17.456,17.557,17.1135,17.1398,4824800.0],["2005-01-19",17.0432,17.1266,16.7007,16.7314,6626000.0],["2005-01-20",16.6919,17.3682,16.6875,17.1135,5611000.0],["2005-01-21",17.1486,17.2057,16.8148,16.8368,4018200.0],["2005-01-24",16.8895,17.0915,16.7446,16.7446,3657800.0],["2005-01-25",16.8763,17.1925,16.8017,16.9466,2982400.0],["2005-01-26",17.0388,17.232,16.951,17.153,2438400.0],["2005-01-27",17.1486,17.1486,16.8632,16.9159,3005400.0],["2005-01-28",16.9905,17.1091,16.7226,16.9334,2619800.0],["2005-01-31",17.1398,17.3901,17.0256,17.1266,3914200.0],["2005-02-01",17.1793,17.1925,16.9598,17.0783,2078200.0],["2005-02-02",17.0608,17.1266,16.7226,16.8061,3470800.0],["2005-02-03",16.7578,16.8324,16.4108,16.5733,3477800.0],["2005-02-04",16.5821,17.03,16.5557,16.8368,3176200.0],["2005-02-07",16.8412,17.2145,16.8412,17.1398,3023800.0],["2005-02-08",17.131,17.1618,16.6128,16.6524,4246200.0],["2005-02-09",16.6875,16.7182,16.3538,16.5558,5697000.0],["2005-02-10",16.5206,17.5658,16.5206,17.0871,5843800.0],["2005-02-11",17.0915,18.0884,16.8719,17.6273,6919600.0],["2005-02-14",17.6931,17.86,17.4648,17.6009,2507600.0],["2005-02-15",17.5877,18.1015,17.5658,17.7941,3714600.0],["2005-02-16",18.0269,18.0796,17.5394,17.5877,2754600.0],["2005-02-17",17.5921,17.7546,17.2189,17.6141,5688400.0],["2005-02-18",17.434,18.1894,17.4077,17.983,6618400.0],["2005-02-22",17.9127,18.0049,17.6141,17.6317,4735800.0],["2005-02-23",17.6888,17.8644,17.456,17.8249,3277800.0],["2005-02-24",17.7371,17.9786,17.535,17.9391,3527600.0],["2005-02-25",18.0269,18.3958,17.8161,18.3606,4818000.0],["2005-02-28",18.3606,18.9315,18.3606,18.7954,8600800.0],["2005-03-01",18.8613,19.0984,18.8173,19.015,4756400.0],["2005-03-02",18.9886,19.3004,18.9052,19.0501,3514200.0],["2005-03-03",19.0896,19.2565,19.0325,19.0984,5239400.0],["2005-03-04",19.1467,19.4102,19.1247,19.2916,4410400.0],["2005-03-07",19.3575,19.6869,19.2828,19.4497,3159600.0],["2005-03-08",19.4541,19.6342,19.2301,19.2609,3707400.0],["2005-03-09",19.2916,19.5419,19.2433,19.2741,2269600.0],["2005-03-10",19.3443,19.5376,19.2214,19.5332,3508400.0],["2005-03-11",19.5024,19.6254,19.296,19.3004,2618800.0],["2005-03-14",19.3092,19.6781,19.2565,19.5419,3382000.0],["2005-03-15",19.498,19.6078,18.791,18.9315,4857200.0],["2005-03-16",18.8173,19.0413,18.7954,18.8569,3306200.0],["2005-03-17",18.8437,19.1028,18.6768,19.0237,3107600.0],["2005-03-18",19.0413,19.1862,18.8832,19.0721,2812600.0],["2005-03-21",19.0852,19.4673,19.015,19.3004,3536600.0],["2005-03-22",19.2477,19.4717,19.1379,19.1423,2157200.0],["2005-03-23",19.1731,19.3707,19.1379,19.2653,2451600.0],["2005-03-24",19.2872,19.5507,19.1687,19.296,3619600.0],["2005-03-28",19.3268,19.6693,19.3224,19.3663,2959600.0],["2005-03-29",19.3443,19.5068,19.1906,19.2521,3057400.0],["2005-03-30",19.2916,19.4541,19.1774,19.3443,2661600.0],["2005-03-31",19.4014,19.4761,19.1467,19.2214,2653800.0],["2005-04-01",19.2477,19.4058,18.8525,18.9271,3357200.0],["2005-04-04",18.8832,19.0325,18.7822,18.9579,2837600.0],["2005-04-05",18.9491,18.9579,18.668,18.7603,2878000.0],["2005-04-06",18.769,18.8832,18.5583,18.6461,2790600.0],["2005-04-07",18.6329,18.9052,18.5099,18.892,2584800.0],["2005-04-08",18.8393,19.1423,18.8261,18.9052,2535000.0],["2005-04-11",18.892,19.3048,18.8832,18.9271,1646600.0],["2005-04-12",18.9271,19.0106,18.5275,18.9184,2977400.0],["2005-04-13",18.8305,18.8832,18.4529,18.5758,2479000.0],["2005-04-14",18.5451,18.7603,18.5012,18.5319,2168000.0],["2005-04-15",18.1806,18.791,18.1586,18.5934,3712800.0],["2005-04-18",18.2201,18.5758,17.9347,18.1674,4035200.0],["2005-04-19",18.2025,18.4924,18.1982,18.286,2759400.0],["2005-04-20",18.2333,18.488,18.0972,18.1147,2985800.0],["2005-04-21",18.5714,18.8481,18.567,18.6988,7684600.0],["2005-04-22",18.7076,18.8613,18.5758,18.6724,3400200.0],["2005-04-25",18.5539,18.5758,17.9522,18.1455,6502000.0],["2005-04-26",18.1586,18.4002,18.0401,18.1015,3066000.0],["2005-04-27",17.983,18.1982,17.9742,18.0708,2647400.0],["2005-04-28",17.8995,17.983,17.5219,17.5965,5663200.0],["2005-04-29",17.6141,17.7634,17.4253,17.6975,3533400.0],["2005-05-02",17.8512,18.163,17.7985,18.0664,4021400.0],["2005-05-03",17.9522,18.4309,17.9391,18.0796,3689400.0],["2005-05-04",18.084,18.4704,18.084,18.4441,3265000.0],["2005-05-05",18.4792,18.6241,18.2421,18.4616,2887200.0],["2005-05-06",18.567,18.589,18.1147,18.2421,4992400.0],["2005-05-09",18.2465,18.567,18.1367,18.5056,4010000.0],["2005-05-10",18.3562,18.5846,18.2728,18.365,2337600.0],["2005-05-11",18.3694,18.5319,18.2904,18.4572,2647400.0],["2005-05-12",18.4924,18.7251,18.4836,18.6241,3274400.0],["2005-05-13",18.6988,19.0984,18.589,18.9974,3651800.0],["2005-05-16",18.9667,19.1906,18.8656,19.1599,2351400.0],["2005-05-17",19.1379,19.4146,18.993,19.4058,3080000.0],["2005-05-18",19.4322,19.4892,19.1204,19.4278,4754800.0],["2005-05-19",18.8217,19.2697,18.6285,19.1028,6197200.0],["2005-05-20",18.9184,19.094,18.8042,19.0633,3237200.0],["2005-05-23",18.993,19.2389,18.8832,19.0457,3408800.0],["2005-05-24",19.0545,19.0545,18.6066,18.8569,4911600.0],["2005-05-25",18.791,18.9842,18.6329,18.8964,3038000.0],["2005-05-26",18.9535,19.0194,18.7383,18.9403,4177600.0],["2005-05-27",18.9359,19.0721,18.8217,19.0018,2115600.0],["2005-05-31",18.9974,19.1687,18.9184,19.0018,3419800.0],["2005-06-01",19.015,19.3619,18.9974,19.2872,2951200.0],["2005-06-02",19.2038,19.3224,19.0721,19.1643,3628200.0],["2005-06-03",19.1204,19.1731,18.6593,18.8305,4524000.0],["2005-06-06",18.8393,19.2214,18.668,19.1028,3327200.0],["2005-06-07",19.0852,19.6254,19.0852,19.2697,4696400.0],["2005-06-08",19.2521,19.52,19.2345,19.3838,3473400.0],["2005-06-09",19.4322,19.6561,19.2345,19.6122,3684800.0],["2005-06-10",19.5858,19.6473,19.3619,19.4761,2399200.0],["2005-06-13",19.4585,20.148,19.4146,19.9108,5773800.0],["2005-06-14",19.8274,19.9679,19.6386,19.6693,3728800.0],["2005-06-15",19.8537,19.8845,19.52,19.8845,2725800.0],["2005-06-16",19.8493,20.1128,19.7747,20.0294,2970000.0],["2005-06-17",20.1963,20.2709,19.9196,19.9196,4539600.0],["2005-06-20",19.7835,19.8845,19.6254,19.6956,3268000.0],["2005-06-21",19.7483,20.0821,19.6298,19.8098,3346000.0],["2005-06-22",19.8933,20.0557,19.6737,19.8581,2562400.0],["2005-06-23",19.924,20.0689,19.5112,19.5639,3347400.0],["2005-06-24",19.5551,19.7176,19.3575,19.4892,2395600.0],["2005-06-27",19.3882,19.7615,19.3838,19.6869,2717600.0],["2005-06-28",19.7615,19.9416,19.621,19.8801,2861600.0],["2005-06-29",19.823,19.9152,19.6605,19.8142,3372400.0],["2005-06-30",19.7791,20.0382,19.7703,19.8098,2747600.0],["2005-07-01",19.9723,20.0118,19.6078,19.7571,1697000.0],["2005-07-05",19.6517,19.8976,19.4278,19.6781,2331200.0],["2005-07-06",19.6166,19.8537,19.3004,19.8318,5153000.0],["2005-07-07",19.7176,20.5432,19.6737,20.4246,6043200.0],["2005-07-08",20.5081,21.1756,20.3763,21.1053,7961000.0],["2005-07-11",20.9735,21.0482,20.6661,20.7979,4741600.0],["2005-07-12",20.7847,21.1887,20.6837,21.1229,4663800.0],["2005-07-13",21.1229,21.3863,20.9692,21.3863,3772400.0],["2005-07-14",21.483,21.6279,21.3512,21.4566,3406800.0],["2005-07-15",21.6498,21.7728,21.4522,21.5137,3929200.0],["2005-07-18",21.461,21.6279,21.4039,21.4654,2804600.0],["2005-07-19",21.4961,21.5049,21.2151,21.3951,2462200.0],["2005-07-20",21.4171,21.6059,21.3776,21.4917,2536600.0],["2005-07-21",21.584,21.584,21.1712,21.4171,2542600.0],["2005-07-22",21.4039,21.4522,21.0043,21.237,3527600.0],["2005-07-25",21.2107,21.461,21.1712,21.259,3099000.0],["2005-07-26",20.8023,21.1668,20.6178,21.0614,4297000.0],["2005-07-27",21.158,21.2458,20.8286,21.1316,2393000.0],["2005-07-28",21.0789,21.1229,20.6837,21.0658,3665200.0],["2005-07-29",21.0394,21.2458,20.9736,21.0789,2804000.0],["2005-08-01",21.035,21.2678,20.9472,20.9911,1970200.0],["2005-08-02",20.9472,21.1843,20.7584,21.0833,2907600.0],["2005-08-03",20.9691,21.2195,20.9077,21.1492,4198800.0],["2005-08-04",21.0219,21.2502,21.0131,21.057,1934400.0],["2005-08-05",21.0043,21.2195,20.9165,21.0394,1938200.0],["2005-08-08",21.0833,21.0833,20.6134,20.6661,2768200.0],["2005-08-09",20.7496,20.8418,20.6618,20.7232,1898000.0],["2005-08-10",20.7276,20.8594,20.4773,20.5915,2084000.0],["2005-08-11",20.609,21.057,20.609,20.9252,2267800.0],["2005-08-12",20.8813,20.9033,20.4905,20.5564,3172200.0],["2005-08-15",20.429,20.8067,20.4202,20.6003,2315600.0],["2005-08-16",20.5695,20.6135,20.2885,20.4027,2221800.0],["2005-08-17",20.3807,20.6003,20.1567,20.4905,1619000.0],["2005-08-18",20.3983,20.4685,20.2621,20.2841,2077400.0],["2005-08-19",20.2665,20.3368,20.2094,20.2621,3031600.0],["2005-08-22",20.2402,20.3104,19.8537,20.104,4407800.0],["2005-08-23",20.0865,20.3192,20.0118,20.1567,3874400.0],["2005-08-24",20.0821,20.6705,20.0469,20.3456,6077200.0],["2005-08-25",19.6956,19.7176,19.1643,19.217,11478600.0],["2005-08-26",19.296,19.5463,19.1467,19.3443,3949800.0],["2005-08-29",19.3795,19.8142,19.318,19.6956,3193400.0],["2005-08-30",19.5419,19.7527,19.4629,19.6825,2688400.0],["2005-08-31",19.7615,20.1787,19.6869,20.1304,4563600.0],["2005-09-01",20.0689,20.3456,19.9679,20.2446,5143000.0],["2005-09-02",20.35,20.407,20.1348,20.1523,2487000.0],["2005-09-06",20.1787,20.2621,19.9108,19.9855,4324800.0],["2005-09-07",19.9196,20.1128,19.8318,20.104,2413400.0],["2005-09-08",20.0162,20.2973,19.9284,20.227,2704000.0],["2005-09-09",20.1216,20.2226,20.0382,20.1611,2602600.0],["2005-09-12",20.1567,20.35,20.025,20.0294,2482800.0],["2005-09-13",19.9328,19.9503,19.7176,19.7791,3974400.0],["2005-09-14",19.7615,19.8493,19.52,19.6034,3449200.0],["2005-09-15",19.6825,19.8625,19.5507,19.6429,2122000.0],["2005-09-16",19.6078,20.0382,19.5858,19.9635,4426000.0],["2005-09-19",19.8713,19.9635,19.6342,19.6649,2633200.0],["2005-09-20",19.6561,19.9328,19.4453,19.6342,2866600.0],["2005-09-21",19.7132,19.8537,19.5112,19.5902,3050200.0],["2005-09-22",19.5595,19.9855,19.4014,19.9591,3204800.0],["2005-09-23",19.8757,20.1436,19.7922,19.8976,2639600.0],["2005-09-26",19.9943,20.003,19.599,19.7088,2530200.0],["2005-09-27",19.7615,19.8757,19.5595,19.6473,3564800.0],["2005-09-28",19.6298,20.0162,19.52,19.7879,2499200.0],["2005-09-29",19.7176,19.7483,19.2697,19.3882,6361200.0],["2005-09-30",19.3663,19.6781,19.3531,19.6781,3199000.0],["2005-10-03",19.6078,19.8976,19.5507,19.6166,3483400.0],["2005-10-04",19.6342,19.8713,19.5288,19.8362,4181600.0],["2005-10-05",19.8493,19.8977,19.3048,19.3224,3377600.0],["2005-10-06",19.296,19.5419,19.1994,19.3355,3197000.0],["2005-10-07",19.4058,19.4365,19.2609,19.2916,2544600.0],["2005-10-10",19.2828,19.4409,19.1291,19.1862,1752200.0],["2005-10-11",19.1731,19.2565,18.8305,19.0633,4029600.0],["2005-10-12",19.0106,19.4058,18.9579,18.971,2522800.0],["2005-10-13",18.8832,18.9227,18.5978,18.7471,3748000.0],["2005-10-14",18.7032,18.9184,18.5275,18.8832,2394400.0],["2005-10-17",18.8349,18.993,18.6636,18.9403,1998000.0],["2005-10-18",18.914,19.3136,18.8217,19.1247,3722800.0],["2005-10-19",19.1862,19.599,19.1599,19.5112,3482200.0],["2005-10-20",19.6341,19.7,19.1247,19.3443,2563200.0],["2005-10-21",19.6122,20.0821,19.3838,19.9152,5343600.0],["2005-10-24",19.9152,20.3675,19.8186,20.205,3052000.0],["2005-10-25",20.1743,20.2841,19.8054,19.9899,2084000.0],["2005-10-26",19.8493,20.2533,19.8493,20.0162,2321600.0],["2005-10-27",19.9108,20.0909,19.6385,19.6781,1709800.0],["2005-10-28",19.9723,20.1875,19.8889,20.0865,3125600.0],["2005-10-31",20.0909,20.3368,19.9635,20.1699,2104800.0],["2005-11-01",20.1787,20.4202,20.0513,20.2446,1882800.0],["2005-11-02",20.1743,21.0175,20.1743,20.9472,3828000.0],["2005-11-03",20.9472,21.1448,20.8418,21.0219,3359200.0],["2005-11-04",21.0746,21.1756,20.7276,20.9077,1980200.0],["2005-11-07",20.8594,21.0833,20.8506,21.0043,1207800.0],["2005-11-08",20.9692,21.2766,20.8594,21.0658,2027200.0],["2005-11-09",21.0921,21.3029,21.0438,21.1448,2109800.0],["2005-11-10",21.2326,21.4434,20.9692,21.3863,1532200.0],["2005-11-11",21.4127,21.5269,21.1931,21.4566,2453600.0],["2005-11-14",21.6059,21.7113,21.3951,21.6454,2273800.0],["2005-11-15",21.5181,21.8079,21.439,21.461,2634000.0],["2005-11-16",21.439,21.9265,21.4347,21.6059,6425000.0],["2005-11-17",21.8694,23.3142,21.8474,23.2791,15486200.0],["2005-11-18",23.4591,23.8368,23.3054,23.4591,6107600.0],["2005-11-21",23.323,23.6084,23.0946,23.604,4773000.0],["2005-11-22",23.5865,23.7138,23.2088,23.5952,4908400.0],["2005-11-23",23.4635,23.5952,23.3361,23.5118,3573000.0],["2005-11-25",23.5382,23.6611,23.4723,23.6348,825200.0],["2005-11-28",23.6084,23.6479,23.2747,23.4723,3237200.0],["2005-11-29",23.503,23.8851,23.3361,23.4415,3346400.0],["2005-11-30",23.3581,23.604,23.2878,23.525,3399000.0],["2005-12-01",23.5074,23.7972,23.503,23.5294,3578800.0],["2005-12-02",23.3493,23.5645,23.301,23.4503,2683000.0],["2005-12-05",23.4108,23.5294,22.9717,23.1385,3411400.0],["2005-12-06",23.1737,23.3801,23.0814,23.1605,3608600.0],["2005-12-07",23.1693,23.3845,22.9936,23.0331,3512400.0],["2005-12-08",23.0639,23.4064,22.9629,23.1034,4038000.0],["2005-12-09",23.1868,23.5645,23.121,23.4679,3127800.0],["2005-12-12",23.6699,24.3989,23.5645,24.3286,6240800.0],["2005-12-13",24.153,24.4779,23.9773,24.4033,4875400.0],["2005-12-14",24.456,24.5658,23.806,24.1178,3818800.0],["2005-12-15",24.0695,24.2583,23.5074,23.9026,3221000.0],["2005-12-16",23.8148,23.8412,23.3186,23.3581,8707400.0],["2005-12-19",23.2571,23.4942,23.0244,23.0639,3187600.0],["2005-12-20",23.0287,23.3142,23.0024,23.1912,2992200.0],["2005-12-21",23.1956,23.4372,23.1649,23.3625,2114200.0],["2005-12-22",23.4108,23.6875,23.323,23.5952,2158000.0],["2005-12-23",23.7402,23.8456,23.5777,23.705,1548600.0],["2005-12-27",23.7138,23.929,23.4064,23.5162,1860000.0],["2005-12-28",23.3098,23.626,23.3098,23.5382,2135800.0],["2005-12-29",23.6304,23.7006,23.5382,23.5645,1695200.0],["2005-12-30",23.4679,23.705,23.3976,23.4064,2002000.0],["2006-01-03",23.3845,23.8939,22.7784,23.7489,4106200.0],["2006-01-04",23.5601,23.7841,23.525,23.7841,3253400.0],["2006-01-05",23.7577,23.7841,23.3625,23.4328,3206800.0],["2006-01-06",23.5118,23.6919,23.2264,23.6919,3828800.0],["2006-01-09",23.604,23.6216,23.2439,23.3362,2973800.0],["2006-01-10",23.1737,23.5469,23.0814,23.2834,2900600.0],["2006-01-11",23.2747,23.2747,22.9233,23.099,3931200.0],["2006-01-12",22.8223,23.2044,22.8223,22.9936,2522800.0],["2006-01-13",23.0112,23.0112,22.4842,22.7521,4222600.0],["2006-01-17",22.6423,23.0902,22.4095,22.8355,3072600.0],["2006-01-18",22.8048,23.1868,22.7038,23.0639,3300800.0],["2006-01-19",23.0375,23.4679,22.9673,23.3054,2401600.0],["2006-01-20",23.1868,23.3845,22.6203,22.6423,3505400.0],["2006-01-23",22.594,22.7784,22.4008,22.4447,2888200.0],["2006-01-24",22.4886,22.695,22.2339,22.616,2574600.0],["2006-01-25",22.5062,22.774,22.3481,22.5501,2681400.0],["2006-01-26",22.7916,23.099,22.673,22.9453,2808800.0],["2006-01-27",22.9629,23.424,22.9321,22.9365,2484400.0],["2006-01-30",23.099,23.3932,22.9453,22.9453,1914400.0],["2006-01-31",23.0858,23.3318,22.6643,22.9804,3040800.0],["2006-02-01",22.897,23.2395,22.7213,23.1649,1987200.0],["2006-02-02",23.0902,23.1824,22.5676,22.9365,2341000.0],["2006-02-03",22.9146,22.9146,22.4052,22.4403,2567200.0],["2006-02-06",22.3964,22.8136,22.3788,22.6291,1950400.0],["2006-02-07",22.6028,22.7609,22.2866,22.392,3429200.0],["2006-02-08",22.5545,22.5808,22.2031,22.4271,3045400.0],["2006-02-09",22.572,23.0595,22.5589,22.6511,3711800.0],["2006-02-10",22.6511,23.1561,22.4754,23.0375,3775000.0],["2006-02-13",23.0331,23.3186,22.9585,23.3098,3146200.0],["2006-02-14",23.4547,24.2496,23.4064,23.4942,5742400.0],["2006-02-15",23.3581,23.7445,23.3493,23.6875,3287600.0],["2006-02-16",23.7533,24.1178,23.5206,24.0651,3822600.0],["2006-02-17",22.8355,22.875,21.4742,21.6279,13694600.0],["2006-02-21",21.7333,21.9485,21.3117,21.3468,3356600.0],["2006-02-22",21.4039,21.6981,21.2151,21.5532,3204600.0],["2006-02-23",21.5137,21.5971,21.2985,21.3293,2696600.0],["2006-02-24",21.3644,21.4698,21.1887,21.338,2246800.0],["2006-02-27",21.2853,22.4183,21.2107,21.7201,4974600.0],["2006-02-28",21.6806,21.7157,21.1756,21.3468,2933200.0],["2006-03-01",21.338,21.6893,21.2414,21.4961,2968400.0],["2006-03-02",21.461,21.5488,21.1448,21.2634,3081600.0],["2006-03-03",21.158,21.7157,21.0702,21.338,3082800.0],["2006-03-06",21.3556,21.439,21.2063,21.338,4058600.0],["2006-03-07",21.3029,21.54,21.2546,21.4654,3641400.0],["2006-03-08",21.4961,21.7157,21.2941,21.3029,3281400.0],["2006-03-09",22.1944,23.1649,22.0934,22.7169,7698000.0],["2006-03-10",22.8136,23.2351,22.6599,23.1693,5050200.0],["2006-03-13",23.0683,23.2835,23.0463,23.1341,3827000.0],["2006-03-14",23.1605,23.2176,22.6555,23.0156,4891600.0],["2006-03-15",23.0551,23.2747,22.9541,23.2308,3575600.0],["2006-03-16",23.3845,23.6479,23.1473,23.4064,3610600.0],["2006-03-17",23.5118,23.5382,23.3142,23.3274,3434200.0],["2006-03-20",23.2395,23.4942,23.1034,23.1912,2957000.0],["2006-03-21",23.604,23.8148,23.2571,23.604,4864800.0],["2006-03-22",23.3405,23.7094,23.1781,23.5557,3023400.0],["2006-03-23",23.424,23.4679,23.0814,23.1737,3161000.0],["2006-03-24",23.2527,23.2703,22.8311,22.9892,3109200.0],["2006-03-27",22.9058,22.919,22.673,22.7784,3704600.0],["2006-03-28",22.7872,22.9365,22.5149,22.616,3570200.0],["2006-03-29",22.616,23.4547,22.5545,23.2922,3523400.0],["2006-03-30",23.1341,23.3976,22.9717,23.1956,2064200.0],["2006-03-31",23.1956,23.4591,23.1429,23.3581,2570600.0],["2006-04-03",23.3932,23.5645,23.2527,23.4986,2494600.0],["2006-04-04",23.5206,23.8016,23.503,23.5996,2330400.0],["2006-04-05",23.5689,23.9466,23.4064,23.7972,2213600.0],["2006-04-06",23.6919,23.9949,23.604,23.8456,2115600.0],["2006-04-07",23.8455,24.109,23.6084,23.6611,2023600.0],["2006-04-10",23.7358,23.929,23.5382,23.6348,1091400.0],["2006-04-11",23.705,23.8192,23.4503,23.5777,1321000.0],["2006-04-12",23.4855,23.7972,23.4723,23.6699,1245800.0],["2006-04-13",23.5865,23.8148,23.4767,23.6787,1093200.0],["2006-04-17",23.5908,23.6831,23.1912,23.3142,1336000.0],["2006-04-18",23.3845,24.03,23.2439,23.9422,2219000.0],["2006-04-19",23.9378,24.153,23.8104,24.153,1670600.0],["2006-04-20",24.8819,25.4572,24.7634,24.9698,6908400.0],["2006-04-21",25.0796,25.1762,24.008,24.1661,4612200.0],["2006-04-24",24.2188,24.4384,24.0432,24.3418,2245600.0],["2006-04-25",24.3462,24.3637,23.7753,24.0651,2799800.0],["2006-04-26",23.951,24.7151,23.9422,24.3594,2488200.0],["2006-04-27",24.3681,24.3725,23.7138,24.1222,2965000.0],["2006-04-28",24.1793,24.1881,23.6479,23.7885,2342200.0],["2006-05-01",23.8719,24.7326,23.7929,24.2891,4336600.0],["2006-05-02",24.557,24.6712,24.2188,24.3725,2451200.0],["2006-05-03",24.3286,24.456,24.1661,24.2232,2269800.0],["2006-05-04",24.2627,24.5921,24.2013,24.5306,2020800.0],["2006-05-05",24.6316,24.7019,24.3637,24.6097,1797600.0],["2006-05-08",24.6316,24.8995,24.2715,24.8117,2603000.0],["2006-05-09",24.8117,24.8951,24.4516,24.5482,1763600.0],["2006-05-10",24.4691,24.6931,24.03,24.1266,2958800.0],["2006-05-11",24.0432,24.1573,23.8192,23.9597,2262400.0],["2006-05-12",23.9114,24.1354,23.5469,23.5689,2194400.0],["2006-05-15",23.4811,23.5338,23.0639,23.3669,2318400.0],["2006-05-16",23.3186,23.3493,22.7521,22.8663,3914400.0],["2006-05-17",22.7872,22.897,22.4271,22.5149,3776000.0],["2006-05-18",22.6774,23.5294,22.6247,22.9585,7211800.0],["2006-05-19",22.8575,23.099,22.5676,22.6862,5115600.0],["2006-05-22",22.572,23.4503,22.5545,23.323,4551600.0],["2006-05-23",23.2308,23.4855,22.7257,22.7301,3442600.0],["2006-05-24",22.6028,23.525,22.3964,23.3888,3957200.0],["2006-05-25",23.3713,23.6348,23.301,23.5864,2905200.0],["2006-05-26",23.6743,23.7885,23.4767,23.6611,2336000.0],["2006-05-30",23.6875,23.929,23.5689,23.7841,3780200.0],["2006-05-31",23.8675,24.2803,23.7358,24.2803,4709400.0],["2006-06-01",24.2759,24.5306,24.1398,24.4867,3241200.0],["2006-06-02",24.5701,24.5833,23.9905,24.4296,2286000.0],["2006-06-05",24.3725,24.8073,24.1134,24.153,3339800.0],["2006-06-06",24.1046,24.1222,23.6392,23.8675,3150000.0],["2006-06-07",23.6962,24.0344,23.525,23.8456,3391600.0],["2006-06-08",23.8456,23.8456,23.0902,23.5206,3750600.0],["2006-06-09",23.5074,23.9993,22.7213,22.8092,7658800.0],["2006-06-12",22.9234,23.1737,22.5062,22.5896,5445400.0],["2006-06-13",22.5984,23.5733,22.5984,23.1385,5713200.0],["2006-06-14",23.1254,23.3098,22.9892,23.222,3013800.0],["2006-06-15",23.2088,24.1486,23.1868,24.0607,4660800.0],["2006-06-16",24.0124,24.5921,23.9026,23.9553,4834400.0],["2006-06-19",23.9422,24.7458,23.7226,24.2276,4104000.0],["2006-06-20",24.2671,24.5921,24.0651,24.3725,2403200.0],["2006-06-21",24.4604,25.2245,24.3945,24.9215,3542200.0],["2006-06-22",24.9215,25.0269,24.636,24.9215,2675200.0],["2006-06-23",24.9566,25.3211,24.7809,25.0005,2131800.0],["2006-06-26",24.9302,25.1718,24.7765,25.0269,1867200.0],["2006-06-27",24.9873,25.5099,24.9083,25.4748,5651400.0],["2006-06-28",25.4748,26.0061,25.1718,25.9842,5098800.0],["2006-06-29",26.0369,26.3926,25.7207,26.3487,4695800.0],["2006-06-30",26.1906,26.7878,26.0413,26.5858,4972800.0],["2006-07-03",26.5858,26.6737,26.3004,26.4365,1827200.0],["2006-07-05",26.3004,26.5902,26.094,26.5287,3548000.0],["2006-07-06",26.5858,26.7483,25.8173,26.1818,3514400.0],["2006-07-07",26.1028,26.2784,25.5582,25.6724,2483400.0],["2006-07-10",25.69,25.9798,25.3211,25.7427,3278000.0],["2006-07-11",25.769,26.0852,25.3474,26.0501,2768800.0],["2006-07-12",26.1203,26.3223,25.8041,25.9447,2277900.0],["2006-07-13",25.9974,25.9974,25.1366,25.163,2694500.0],["2006-07-14",25.163,25.2772,24.7151,24.961,1981600.0],["2006-07-17",25.0664,25.2684,24.7238,25.1191,2026800.0],["2006-07-18",25.2245,25.5846,24.8556,25.1542,1926500.0],["2006-07-19",25.3386,26.4541,25.2596,26.3135,4022800.0],["2006-07-20",26.1203,26.1203,25.2245,25.6021,2614500.0],["2006-07-21",25.365,26.0413,25.2947,25.7514,2585500.0],["2006-07-24",25.8744,26.9459,25.7866,26.8317,2344200.0],["2006-07-25",26.9284,27.6661,26.7966,27.5344,3683900.0],["2006-07-26",27.5607,27.5607,26.8844,27.4817,3008300.0],["2006-07-27",27.3411,27.9647,27.1831,27.2445,2524500.0],["2006-07-28",27.5168,27.7364,27.1304,27.3587,2244000.0],["2006-07-31",26.4892,27.1216,26.4365,27.1128,3036300.0],["2006-08-01",26.9547,27.2182,25.7602,26.2784,4706000.0],["2006-08-02",26.2872,26.6912,25.9798,26.4892,3019100.0],["2006-08-03",26.5595,27.104,26.1906,26.9459,2055400.0],["2006-08-04",27.1391,27.4378,26.375,26.5156,1867000.0],["2006-08-07",26.5243,26.6297,25.9534,26.1554,2421100.0],["2006-08-08",26.4804,26.4804,25.6021,25.9359,2405500.0],["2006-08-09",26.094,26.9986,25.9095,26.3399,2304500.0],["2006-08-10",26.3311,26.7088,25.6812,26.6122,2198200.0],["2006-08-11",26.419,26.7878,26.1379,26.621,1431600.0],["2006-08-14",26.7878,27.227,26.2696,26.7,2001500.0],["2006-08-15",27.0952,27.4026,26.6297,27.3236,2251400.0],["2006-08-16",27.4905,27.8418,27.1304,27.6925,2592600.0],["2006-08-17",27.6837,27.7012,27.2445,27.5519,2327200.0],["2006-08-18",27.5519,27.6661,27.2006,27.5519,2067400.0],["2006-08-21",27.5519,27.5607,26.9196,27.3148,2108800.0],["2006-08-22",27.3587,27.7978,26.9196,27.306,3106500.0],["2006-08-23",27.7364,27.8681,26.6209,26.9547,4527000.0],["2006-08-24",26.8757,27.227,26.779,27.0689,1708700.0],["2006-08-25",26.8844,27.2182,26.6824,27.0689,1913700.0],["2006-08-28",26.9196,27.2358,26.6649,27.1391,1473700.0],["2006-08-29",27.2182,27.2182,26.4716,26.9108,3390800.0],["2006-08-30",26.9635,27.0689,26.6561,27.0074,1713500.0],["2006-08-31",26.9459,27.0074,26.5331,26.577,1691900.0],["2006-09-01",26.9459,27.306,26.6385,27.0513,2255800.0],["2006-09-05",27.1831,27.7188,26.7966,27.5168,2992500.0],["2006-09-06",27.2621,28.0262,27.2533,27.6573,3625500.0],["2006-09-07",27.7539,27.7539,26.8669,26.8932,2202600.0],["2006-09-08",26.8844,27.6398,26.7176,27.3675,2275200.0],["2006-09-11",27.3236,27.4465,26.6561,27.4114,1987500.0],["2006-09-12",27.2972,28.2282,26.7176,28.1931,3855800.0],["2006-09-13",28.1053,28.4302,27.5959,28.3512,2899600.0],["2006-09-14",28.1316,28.7288,27.9911,28.6586,1991800.0],["2006-09-15",28.7991,29.3876,28.7025,29.0099,5806600.0],["2006-09-18",29.1504,29.1768,28.7376,28.9133,1939500.0],["2006-09-19",29.0626,29.4842,28.7991,29.0977,2609700.0],["2006-09-20",28.9396,29.449,28.6937,29.1153,2752000.0],["2006-09-21",28.9923,29.0714,28.0701,28.5356,3591400.0],["2006-09-22",28.5795,28.7201,28.1492,28.3863,1715000.0],["2006-09-25",28.6674,28.7552,27.8681,28.6674,2414000.0],["2006-09-26",28.7376,28.7376,28.1843,28.4214,2418300.0],["2006-09-27",28.5444,28.9836,28.2458,28.7288,2376700.0],["2006-09-28",28.7464,28.8957,28.4214,28.8694,1379200.0],["2006-09-29",28.8957,28.8957,28.1316,28.1843,2139600.0],["2006-10-02",28.3248,28.8606,28.0701,28.1053,2007200.0],["2006-10-03",28.2634,28.9923,28.0613,28.8342,2917600.0],["2006-10-04",28.7376,30.1078,28.5181,30.1078,5418500.0],["2006-10-05",29.9233,30.099,29.9057,30.0375,4804200.0],["2006-10-06",29.976,30.3712,29.7916,30.1517,2361900.0],["2006-10-09",30.0199,30.4415,29.8882,30.1253,1727900.0],["2006-10-10",29.774,29.897,29.5105,29.8004,3399900.0],["2006-10-11",29.897,30.2571,29.7301,30.0375,3022200.0],["2006-10-12",30.301,30.828,30.0814,30.784,2468100.0],["2006-10-13",30.5908,31.1529,30.5908,31.03,2352100.0],["2006-10-16",31.0475,31.3286,30.8192,30.9773,2267400.0],["2006-10-17",31.0739,31.2671,30.7226,31.0212,1363000.0],["2006-10-18",31.4076,31.6009,31.2583,31.4252,3171900.0],["2006-10-19",31.0914,31.4076,30.8982,31.109,2293800.0],["2006-10-20",31.3901,31.3901,30.8631,30.9773,3027900.0],["2006-10-23",29.9584,30.8631,29.9057,30.6084,3225700.0],["2006-10-24",30.6962,30.828,30.0902,30.3713,3886300.0],["2006-10-25",30.2834,30.5293,29.9936,30.4415,2307300.0],["2006-10-26",30.503,30.9158,29.6686,30.7577,3034300.0],["2006-10-27",30.6084,30.8631,29.897,30.2395,2400700.0],["2006-10-30",30.3361,30.9333,29.9145,30.8016,3000300.0],["2006-10-31",30.9421,31.109,30.4854,31.0036,2015500.0],["2006-11-01",31.1002,31.1266,30.1517,30.3361,1918800.0],["2006-11-02",30.3625,30.582,30.1517,30.3098,1714800.0],["2006-11-03",30.2307,30.7401,29.8531,29.976,2230000.0],["2006-11-06",30.1605,30.9948,30.1341,30.8982,2163000.0],["2006-11-07",30.8543,30.8982,30.0375,30.178,2633800.0],["2006-11-08",30.3625,30.4591,29.8618,30.2483,2428400.0],["2006-11-09",30.3273,30.3888,29.7125,29.7477,2219800.0],["2006-11-10",29.9409,30.1692,29.6686,30.1078,1863000.0],["2006-11-13",30.178,30.38,29.774,30.0375,2120600.0],["2006-11-14",29.9497,30.4591,29.6159,30.3098,2386000.0],["2006-11-15",30.3712,30.5118,30.0551,30.2219,2517700.0],["2006-11-16",30.4679,30.6874,30.1429,30.5733,2489000.0],["2006-11-17",29.6247,29.8267,28.1404,28.5093,7064700.0],["2006-11-20",28.3248,28.36,27.6837,28.0438,4049300.0],["2006-11-21",28.0174,28.237,27.6134,27.8857,3224200.0],["2006-11-22",27.7539,27.8242,27.183,27.71,3311300.0],["2006-11-24",27.5783,28.2721,27.4553,27.9208,912300.0],["2006-11-27",27.7803,28.2897,27.7013,27.956,3473500.0],["2006-11-28",28.0262,28.0262,27.7276,27.7715,3099100.0],["2006-11-29",28.0086,28.0701,27.508,28.0086,1948300.0],["2006-11-30",27.4641,28.0613,27.4641,27.6837,3249800.0],["2006-12-01",27.7452,27.8154,26.5595,27.0689,3535700.0],["2006-12-04",27.2094,27.7012,26.9723,27.5432,2736800.0],["2006-12-05",27.4904,27.5519,27.1216,27.3236,2903800.0],["2006-12-06",27.2709,27.631,27.1743,27.508,2292500.0],["2006-12-07",27.4992,27.833,26.9283,27.0777,4148300.0],["2006-12-08",26.8669,27.4026,26.5683,27.0952,3064900.0],["2006-12-11",27.0952,27.5168,26.902,27.0952,2271100.0],["2006-12-12",27.0864,27.2094,26.6473,26.8669,2423200.0],["2006-12-13",27.0601,27.306,26.8317,27.2533,2634100.0],["2006-12-14",27.3938,27.9647,27.3324,27.6222,2595700.0],["2006-12-15",27.7891,28.2019,27.5519,27.6749,4718500.0],["2006-12-18",27.6837,27.7979,26.8932,27.025,2960100.0],["2006-12-19",26.902,27.025,26.2609,26.9547,2986600.0],["2006-12-20",26.9196,27.2006,26.7088,26.8317,2172900.0],["2006-12-21",26.8142,27.0337,26.7176,26.9108,2232100.0],["2006-12-22",26.9898,26.9898,26.4453,26.6122,1790700.0],["2006-12-26",26.498,26.6649,26.3662,26.6297,1594600.0],["2006-12-27",26.9898,27.2182,26.8054,27.0337,1486800.0],["2006-12-28",26.9723,27.0074,26.6122,26.7351,1405400.0],["2006-12-29",26.6122,27.1831,26.6122,26.7966,1597000.0],["2007-01-03",26.9459,27.2797,25.5582,25.9008,4734600.0],["2007-01-04",25.9974,26.4716,25.6285,26.2609,3477500.0],["2007-01-05",26.3048,26.375,25.9008,26.1994,2738700.0],["2007-01-08",26.0061,26.1906,25.1718,25.3211,6703900.0],["2007-01-09",25.2684,25.7866,25.1542,25.4089,4889800.0],["2007-01-10",25.0927,25.9008,25.0664,25.8129,3792400.0],["2007-01-11",25.9886,26.2784,25.8744,26.0588,3538200.0],["2007-01-12",26.2696,27.2006,26.2696,26.6034,5379200.0],["2007-01-16",26.6122,26.6824,26.3487,26.5419,4196200.0],["2007-01-17",26.5419,27.0337,26.4365,26.8581,5479000.0],["2007-01-18",27.4202,27.5256,26.981,27.3851,6365000.0],["2007-01-19",27.1304,27.6925,27.1304,27.5432,5353700.0],["2007-01-22",27.4465,27.6222,26.8493,27.2533,3658500.0],["2007-01-23",27.6134,28.2107,27.5256,27.912,4148000.0],["2007-01-24",28.0526,28.3073,27.9559,28.0789,2491800.0],["2007-01-25",27.9296,28.1404,27.4202,27.5607,3475000.0],["2007-01-26",27.4817,27.6925,27.1216,27.3324,3186900.0],["2007-01-29",27.2182,27.6661,27.104,27.4202,2920700.0],["2007-01-30",27.3675,27.4905,26.8844,27.1567,3733700.0],["2007-01-31",27.227,27.833,26.7615,27.6222,2516800.0],["2007-02-01",27.5783,27.8242,27.2709,27.5168,2008900.0],["2007-02-02",27.4817,27.7012,27.1918,27.3851,2004100.0],["2007-02-05",27.4202,27.833,27.4202,27.7276,2362800.0],["2007-02-06",27.7364,27.8066,27.3851,27.4992,2718100.0],["2007-02-07",27.7012,27.8769,27.4114,27.8154,2348100.0],["2007-02-08",27.8593,28.1931,27.8418,27.9735,4015200.0],["2007-02-09",27.9647,28.0965,27.4553,27.6134,2498600.0],["2007-02-12",27.6222,27.833,27.1743,27.227,2946200.0],["2007-02-13",27.3236,27.4905,27.1304,27.2884,2245300.0],["2007-02-14",27.3148,27.7012,27.2182,27.6573,1706000.0],["2007-02-15",27.6046,27.7803,27.3763,27.4378,2260500.0],["2007-02-16",27.4817,27.5256,27.1655,27.1918,3079200.0],["2007-02-20",27.1128,27.3499,27.0162,27.2709,3158200.0],["2007-02-21",27.1918,27.7364,27.1655,27.4465,2813100.0],["2007-02-22",27.3938,27.9472,27.0425,27.104,4342400.0],["2007-02-23",26.3487,27.5783,25.8217,27.4729,5995300.0],["2007-02-26",27.6398,27.6398,27.0337,27.1216,4369900.0],["2007-02-27",27.0074,27.1391,25.6373,25.892,5679900.0],["2007-02-28",25.4704,26.094,25.4089,25.9183,4581800.0],["2007-03-01",25.1893,25.7163,24.636,25.5231,5702000.0],["2007-03-02",25.5143,26.1994,25.5143,25.5758,5179700.0],["2007-03-05",25.4704,25.646,25.0664,25.0752,4064500.0],["2007-03-06",25.0664,25.3913,24.7853,25.2069,5236800.0],["2007-03-07",25.0839,25.2245,24.759,24.7941,5233300.0],["2007-03-08",24.8292,24.9171,24.513,24.5745,4114700.0],["2007-03-09",25.0927,25.1893,24.6448,24.7853,4176500.0],["2007-03-12",24.6097,24.7502,24.5482,24.6975,3823600.0],["2007-03-13",24.4516,24.6009,24.2408,24.2408,3835600.0],["2007-03-14",24.2496,24.7326,24.2408,24.7238,4668100.0],["2007-03-15",25.2508,25.4528,24.759,25.4177,6061100.0],["2007-03-16",25.4704,25.4792,25.0664,25.2332,5660000.0],["2007-03-19",25.4353,25.4967,25.1279,25.4704,2893600.0],["2007-03-20",25.6373,25.8305,25.4704,25.7427,3453600.0],["2007-03-21",25.69,26.4541,25.4967,26.3487,4567400.0],["2007-03-22",24.7502,25.2947,24.0388,24.1881,11383000.0],["2007-03-23",24.109,24.2935,23.9334,24.0563,5345200.0],["2007-03-26",23.9949,24.0827,23.7226,24.0388,4693200.0],["2007-03-27",23.7753,24.355,23.7489,24.1969,4243400.0],["2007-03-28",24.0651,24.1705,23.6962,23.6962,5550300.0],["2007-03-29",23.7753,23.8719,23.4855,23.7577,3614400.0],["2007-03-30",23.8016,24.0476,23.6172,24.03,3192500.0],["2007-04-02",23.9246,24.109,23.6699,23.8192,3503200.0],["2007-04-03",23.8983,24.355,23.7577,24.0915,2781100.0],["2007-04-04",24.1442,24.2935,23.9246,24.0124,3280600.0],["2007-04-05",23.9685,24.3023,23.8807,24.3023,3607100.0],["2007-04-09",24.2408,24.7678,24.1793,24.7326,4715800.0],["2007-04-10",24.636,24.9171,24.5482,24.8907,4956000.0],["2007-04-11",24.838,24.9961,24.7063,24.9171,6029100.0],["2007-04-12",24.9434,25.1103,24.8204,25.1015,3966900.0],["2007-04-13",25.0312,25.1542,24.9259,25.1454,4243400.0],["2007-04-16",25.2508,25.7163,25.2333,25.6548,5754200.0],["2007-04-17",25.69,25.8568,25.5055,25.8217,3978700.0],["2007-04-18",25.4704,25.9359,25.3738,25.8656,4026600.0],["2007-04-19",25.69,25.9359,25.5319,25.9359,3540800.0],["2007-04-20",25.6636,26.0588,25.3123,25.9798,5837600.0],["2007-04-23",25.7954,26.1291,25.69,26.0588,3918800.0],["2007-04-24",26.0588,26.0852,25.567,25.5846,4375100.0],["2007-04-25",25.567,25.8041,25.3123,25.7954,3817800.0],["2007-04-26",25.4353,25.69,25.4353,25.6109,3801900.0],["2007-04-27",25.4704,25.6021,25.2069,25.567,6086400.0],["2007-04-30",25.5933,25.6021,24.9698,24.9873,4075000.0],["2007-05-01",24.9961,25.1191,24.7414,24.7853,3755200.0],["2007-05-02",24.8468,25.0752,24.8205,24.9698,2613400.0],["2007-05-03",25.0927,25.2508,24.8556,25.0664,2295400.0],["2007-05-04",25.2245,25.242,24.7151,24.838,2897600.0],["2007-05-07",24.9873,25.2157,24.8292,24.8995,2045300.0],["2007-05-08",24.7765,24.8205,24.6097,24.8117,4127600.0],["2007-05-09",24.6448,24.8468,24.5658,24.6975,2882600.0],["2007-05-10",24.557,24.759,24.355,24.5657,3191600.0],["2007-05-11",24.4779,24.5833,24.2935,24.4955,2797200.0],["2007-05-14",24.557,24.5745,24.2935,24.4164,4524800.0],["2007-05-15",24.3989,24.6711,24.0563,24.0739,3340700.0],["2007-05-16",24.2759,24.6184,24.0827,24.5921,4165500.0],["2007-05-17",24.5043,24.5921,24.232,24.3462,4117700.0],["2007-05-18",26.8054,27.9559,26.7878,27.7188,11795800.0],["2007-05-21",27.2972,27.7539,27.1831,27.4114,6371800.0],["2007-05-22",27.0425,27.2621,27.0074,27.2006,4268400.0],["2007-05-23",27.2182,27.3675,26.981,27.0689,2763700.0],["2007-05-24",27.1216,27.1918,26.5946,26.6649,4015900.0],["2007-05-25",26.6824,26.823,26.4629,26.5946,2945300.0],["2007-05-29",26.5683,27.0601,26.5507,26.6034,3535200.0],["2007-05-30",26.5243,26.8142,26.1467,26.8142,5081800.0],["2007-05-31",26.7176,26.8669,26.577,26.7878,2661500.0],["2007-06-01",26.779,27.2094,26.7263,27.025,2438000.0],["2007-06-04",26.8142,26.8405,26.5243,26.577,3175100.0],["2007-06-05",26.5419,26.5595,26.1291,26.296,3122500.0],["2007-06-06",26.3223,26.3223,25.9622,26.1467,3187800.0],["2007-06-07",25.6197,25.9622,25.5319,25.5407,3351400.0],["2007-06-08",25.4265,25.9183,25.3826,25.9095,3014200.0],["2007-06-11",25.892,26.4102,25.7075,26.2082,3633800.0],["2007-06-12",25.8481,26.2521,25.5055,25.8393,3088700.0],["2007-06-13",25.8393,26.1028,25.567,26.1028,2952800.0],["2007-06-14",26.0589,26.3487,26.0413,26.2609,3579100.0],["2007-06-15",26.5683,26.577,25.9271,26.1994,4981500.0],["2007-06-18",26.0149,26.1906,25.6197,25.7954,3095000.0],["2007-06-19",25.7251,25.9359,25.5494,25.8305,2620000.0],["2007-06-20",25.8393,25.9622,25.6197,25.7602,2980300.0],["2007-06-21",25.6987,26.3311,25.567,26.296,3864800.0],["2007-06-22",26.3048,26.3487,25.9008,26.2082,4455700.0],["2007-06-25",26.2169,26.4629,25.9974,26.2433,4474300.0],["2007-06-26",26.4541,26.7878,26.3223,26.3926,4024700.0],["2007-06-27",26.1642,26.6736,26.1028,26.6561,3612700.0],["2007-06-28",26.4892,26.9284,26.4453,26.7088,3098900.0],["2007-06-29",26.8054,26.8142,26.2169,26.4189,2975700.0],["2007-07-02",26.4277,26.5243,25.9183,26.0061,4527200.0],["2007-07-03",25.9974,26.1291,25.9007,26.1291,2256400.0],["2007-07-05",26.0588,26.3223,26.0501,26.2257,4127800.0],["2007-07-06",26.1994,26.3311,25.8305,25.9622,3377900.0],["2007-07-09",25.9622,26.0237,25.6197,25.8744,4370500.0],["2007-07-10",25.8744,26.2521,25.6548,25.9886,4377400.0],["2007-07-11",25.9974,26.1467,25.8217,26.1379,3859500.0],["2007-07-12",26.1994,26.7439,26.1203,26.7439,3599400.0],["2007-07-13",26.6209,26.8054,26.4102,26.5068,2948500.0],["2007-07-16",26.3926,26.5156,26.2872,26.4102,2339400.0],["2007-07-17",26.296,26.4716,26.0588,26.296,4133800.0],["2007-07-18",26.1555,26.5595,25.9183,26.1818,2811400.0],["2007-07-19",26.3135,26.3311,25.9535,26.2169,3330000.0],["2007-07-20",26.3487,26.5068,25.9798,26.3838,4634500.0],["2007-07-23",26.5683,26.8669,26.375,26.577,2408200.0],["2007-07-24",26.4716,27.0952,26.2081,26.3223,4159400.0],["2007-07-25",26.4365,26.6736,26.2608,26.4102,3308800.0],["2007-07-26",26.2521,26.779,25.6197,25.8744,4369800.0],["2007-07-27",25.9271,26.2433,25.4616,25.4616,3100600.0],["2007-07-30",25.4177,25.646,25.2508,25.4792,3270000.0],["2007-07-31",25.4528,25.8393,25.1542,25.1542,3873600.0],["2007-08-01",25.1542,25.4704,24.9434,25.2596,4455400.0],["2007-08-02",25.2684,25.6197,24.9171,25.2772,3056000.0],["2007-08-03",25.2772,25.5407,24.6799,24.6799,3869300.0],["2007-08-06",25.1366,26.5858,25.04,26.577,5513300.0],["2007-08-07",26.3223,26.4716,25.6285,26.0061,4869100.0],["2007-08-08",26.1115,26.1994,24.6448,24.8819,4056300.0],["2007-08-09",24.8292,24.9258,22.9585,23.3098,7470600.0],["2007-08-10",23.2395,25.04,22.9673,24.7941,5144500.0],["2007-08-13",24.8117,25.1103,24.3989,24.6975,3516000.0],["2007-08-14",24.8468,24.9786,24.4077,24.4164,3348500.0],["2007-08-15",24.4077,25.0927,24.4077,24.7765,3820900.0],["2007-08-16",24.7502,25.8832,24.6184,25.5143,4955500.0],["2007-08-17",25.4704,25.6461,24.8117,25.163,3910300.0],["2007-08-20",25.0488,25.1191,24.1617,24.5745,3532300.0],["2007-08-21",24.4867,25.0752,24.4604,25.0312,2577300.0],["2007-08-22",25.2596,25.4704,24.7678,25.4177,3535600.0],["2007-08-23",25.1366,25.6285,24.2496,24.6009,5002300.0],["2007-08-24",24.5833,24.6975,24.3198,24.5043,2878200.0],["2007-08-27",24.4604,24.4604,23.9685,24.0212,3410100.0],["2007-08-28",23.8456,24.0212,23.3801,23.3888,2740300.0],["2007-08-29",23.4942,23.8631,23.1341,23.8192,3698200.0],["2007-08-30",23.626,24.03,23.626,23.8631,2162800.0],["2007-08-31",24.0739,24.1266,23.8719,23.9861,2428000.0],["2007-09-04",23.9246,24.5394,23.8543,24.3901,3423900.0],["2007-09-05",24.2496,24.3725,23.8192,23.8983,3029200.0],["2007-09-06",24.0563,24.2847,23.828,23.9158,1976300.0],["2007-09-07",23.6787,23.8807,23.1429,23.424,2304700.0],["2007-09-10",23.5382,23.8016,23.3537,23.4767,2362400.0],["2007-09-11",23.626,24.0388,23.5294,23.9949,2126300.0],["2007-09-12",24.0036,24.7326,23.9158,24.636,4166600.0],["2007-09-13",24.8117,25.0752,24.6624,25.04,5078000.0],["2007-09-14",24.9698,25.0839,24.7063,24.9961,4839500.0],["2007-09-17",24.838,25.0049,24.8029,24.9258,3341000.0],["2007-09-18",25.0312,25.8217,24.961,25.8217,3943700.0],["2007-09-19",25.9095,26.173,25.7778,26.1379,3764700.0],["2007-09-20",26.0501,26.3223,25.9622,26.2521,3859500.0],["2007-09-21",26.3487,26.3838,26.0149,26.0852,4689700.0],["2007-09-24",26.0061,26.1642,25.7251,25.7514,2773000.0],["2007-09-25",25.6109,25.9622,25.6109,25.8129,3754900.0],["2007-09-26",25.9183,25.9886,25.567,25.8129,2657600.0],["2007-09-27",25.9095,25.9886,25.7514,25.9095,1971600.0],["2007-09-28",25.971,26.6473,25.8832,26.6122,3637300.0],["2007-10-01",26.7351,27.5344,26.5946,27.3587,4813900.0],["2007-10-02",27.2884,27.429,27.0601,27.2621,2714300.0],["2007-10-03",27.2357,27.5695,27.0601,27.3499,2382600.0],["2007-10-04",27.3851,27.6134,27.1743,27.4114,2046600.0],["2007-10-05",27.6398,27.9033,27.1831,27.8769,2317800.0],["2007-10-08",27.7364,28.0526,27.6046,28.0438,1563800.0],["2007-10-09",27.9208,28.3512,27.7364,28.3073,2947900.0],["2007-10-10",28.3336,28.5795,28.2107,28.562,2269800.0],["2007-10-11",28.5005,28.9308,28.4039,28.439,3061100.0],["2007-10-12",28.5708,28.9835,28.4478,28.7201,2477900.0],["2007-10-15",28.5268,29.0714,27.7276,27.9647,3326900.0],["2007-10-16",28.0789,28.0965,27.7452,27.9999,2804300.0],["2007-10-17",28.0438,28.36,27.6925,28.1667,2319800.0],["2007-10-18",28.1667,28.7991,28.0613,28.7113,2144000.0],["2007-10-19",28.7113,28.8079,27.508,27.5344,4196600.0],["2007-10-22",27.4905,27.8418,27.4465,27.7803,3311100.0],["2007-10-23",27.4026,27.71,27.2094,27.6134,2268400.0],["2007-10-24",27.4817,27.6749,27.0689,27.5607,2443200.0],["2007-10-25",28.2809,28.2809,27.1918,27.5519,2645000.0],["2007-10-26",27.631,27.8857,27.3587,27.5168,1916300.0],["2007-10-29",27.5695,27.8505,27.3675,27.4641,1647600.0],["2007-10-30",27.4026,27.4992,27.1479,27.3675,3564000.0],["2007-10-31",27.4026,28.2546,27.4026,28.2546,3459400.0],["2007-11-01",27.8945,28.3688,27.8945,27.956,2650500.0],["2007-11-02",28.114,28.7113,27.9911,28.5795,2619600.0],["2007-11-05",28.3424,28.6235,28.0262,28.4214,1865100.0],["2007-11-06",28.439,29.0011,27.8505,28.2458,2968000.0],["2007-11-07",27.9647,28.0526,27.2006,27.2006,3186100.0],["2007-11-08",27.429,27.4553,26.3838,26.7176,4416700.0],["2007-11-09",26.3926,26.7,26.0764,26.1115,3292700.0],["2007-11-12",26.2784,27.4905,26.0764,26.8669,3922700.0],["2007-11-13",26.8756,26.9986,25.9798,26.823,3672000.0],["2007-11-14",26.7351,26.823,25.7514,25.8305,3131800.0],["2007-11-15",25.8305,26.3575,25.567,25.6987,2786200.0],["2007-11-16",26.1115,27.227,25.8832,26.5858,5366900.0],["2007-11-19",26.5243,26.6912,26.0325,26.1203,2621800.0],["2007-11-20",26.2169,26.2784,25.1718,25.7514,5121300.0],["2007-11-21",25.6197,25.8305,25.3211,25.4792,2361700.0],["2007-11-23",25.4704,25.7339,25.3562,25.6197,901100.0],["2007-11-26",25.3913,25.6109,24.9171,24.9434,2359300.0],["2007-11-27",25.1279,26.1379,25.0488,25.6373,3044100.0],["2007-11-28",25.5055,26.4277,25.4704,26.3575,3110800.0],["2007-11-29",26.1906,26.4365,25.8481,26.2169,1801000.0],["2007-11-30",26.3487,26.3487,25.6987,25.7514,3442200.0],["2007-12-03",25.646,26.0325,25.6109,25.6724,2964300.0],["2007-12-04",25.4353,25.8744,25.4177,25.5846,2498200.0],["2007-12-05",25.8393,26.1906,25.8393,26.0764,2477800.0],["2007-12-06",26.1818,26.1818,25.7602,26.1291,2457900.0],["2007-12-07",26.0852,26.1379,25.8568,26.094,2168600.0],["2007-12-10",26.0676,26.498,26.0149,26.4629,2141000.0],["2007-12-11",26.4189,26.6561,25.9095,26.0325,2541000.0],["2007-12-12",26.3575,26.498,25.8393,26.2169,2587500.0],["2007-12-13",25.892,26.823,25.8481,26.5858,1971900.0],["2007-12-14",26.173,26.4892,26.1203,26.1554,1870800.0],["2007-12-17",25.9534,26.3223,25.769,25.7954,2589600.0],["2007-12-18",25.9974,26.3399,25.9447,26.1467,2294400.0],["2007-12-19",26.1379,26.5595,26.1203,26.4277,2301500.0],["2007-12-20",26.7,26.823,26.3223,26.7263,2172700.0],["2007-12-21",26.9196,27.833,26.7615,27.833,5756200.0],["2007-12-24",27.5256,27.9033,27.5256,27.8418,1086900.0],["2007-12-26",27.5958,28.2458,27.5958,28.1931,1895500.0],["2007-12-27",28.1053,28.1053,27.7276,27.7539,2025100.0],["2007-12-28",27.8857,28.1053,27.7276,27.9472,1854700.0],["2007-12-31",27.6222,27.9999,27.6222,27.7627,1989300.0],["2008-01-02",27.6749,28.0526,27.1918,27.3411,3746300.0],["2008-01-03",27.2797,27.7539,27.0513,27.2006,3389700.0],["2008-01-04",27.104,27.2797,26.3487,26.4629,3018400.0],["2008-01-07",26.5682,28.1053,26.4804,27.5607,4226200.0],["2008-01-08",27.6661,27.6661,26.7878,26.8317,4189800.0],["2008-01-09",26.8142,27.429,26.6122,26.9723,4014900.0],["2008-01-10",26.981,27.3236,26.6473,27.1304,2592500.0],["2008-01-11",26.8669,27.2094,26.5507,26.6122,2814500.0],["2008-01-14",26.9108,26.9898,26.4804,26.7966,1733800.0],["2008-01-15",26.5946,27.1655,26.5946,26.8757,2937600.0],["2008-01-16",26.5946,28.1053,26.5946,27.912,5672200.0],["2008-01-17",28.0613,28.0965,26.7,26.8054,5337300.0],["2008-01-18",26.577,27.5783,26.498,26.8669,5765300.0],["2008-01-22",26.4629,26.9283,25.2684,25.4528,5675400.0],["2008-01-23",24.7502,25.8832,24.3725,25.8744,5714400.0],["2008-01-24",25.7602,25.971,25.1806,25.9447,3531400.0],["2008-01-25",26.094,26.7088,25.9271,26.0061,4431100.0],["2008-01-28",26.0764,26.4453,25.567,25.9974,2222700.0],["2008-01-29",26.1818,26.5595,25.8744,26.4365,2862200.0],["2008-01-30",26.0061,27.227,25.9974,26.7439,2913200.0],["2008-01-31",26.4014,27.1831,26.3048,26.9547,2737500.0],["2008-02-01",27.1391,27.5256,26.4365,27.3675,2548600.0],["2008-02-04",27.1743,27.5695,27.1743,27.3236,2014200.0],["2008-02-05",26.8581,27.0337,26.1994,26.2345,2739500.0],["2008-02-06",26.4716,26.6473,25.6987,25.7514,2465700.0],["2008-02-07",25.7866,26.0676,25.3123,25.6987,3305400.0],["2008-02-08",25.5143,26.1818,25.4792,26.1291,2622600.0],["2008-02-11",26.2082,26.5683,26.1115,26.3487,2131400.0],["2008-02-12",26.5946,26.7527,26.3487,26.4014,2360600.0],["2008-02-13",26.6736,27.6661,26.5331,27.6573,3440300.0],["2008-02-14",27.6573,27.6573,26.7264,26.7615,3001900.0],["2008-02-15",26.5682,26.8054,26.4629,26.6824,2582000.0],["2008-02-19",27.0162,27.227,26.4804,26.5507,2923700.0],["2008-02-20",26.6649,26.9898,26.5682,26.7527,4563300.0],["2008-02-21",26.7878,26.9108,26.0501,26.1642,4958800.0],["2008-02-22",24.5482,24.6448,22.7126,23.7577,17895400.0],["2008-02-25",23.5645,24.1354,23.1693,24.03,7482300.0],["2008-02-26",23.9685,24.5218,23.8895,24.355,4959600.0],["2008-02-27",24.232,24.715,24.03,24.2496,4819500.0],["2008-02-28",24.0651,24.557,23.9158,24.3725,4526600.0],["2008-02-29",24.0739,24.0739,23.301,23.3274,5386200.0],["2008-03-03",23.3537,23.7753,23.3449,23.6172,4293000.0],["2008-03-04",23.5118,23.8631,23.2659,23.7929,4738200.0],["2008-03-05",23.9422,24.232,23.6172,23.8631,3922800.0],["2008-03-06",23.8455,23.8719,23.503,23.6084,4030900.0],["2008-03-07",23.4591,24.0388,23.1605,23.503,4021600.0],["2008-03-10",23.6435,23.6523,23.1781,23.2571,3376500.0],["2008-03-11",23.5206,23.5909,23.0463,23.3449,4408700.0],["2008-03-12",23.828,23.9949,23.2132,23.301,4721900.0],["2008-03-13",22.9761,23.4152,22.774,23.1605,4558000.0],["2008-03-14",22.5984,23.3362,22.2822,22.4139,5861000.0],["2008-03-17",22.2383,22.6423,22.0275,22.3261,7153200.0],["2008-03-18",23.099,23.8631,22.8619,23.7665,7211800.0],["2008-03-19",23.8895,24.7151,23.8104,23.8104,6980700.0],["2008-03-20",23.9158,23.9158,23.1254,23.5469,7276900.0],["2008-03-24",23.5645,24.3374,23.4503,24.1178,4083700.0],["2008-03-25",24.2057,24.5658,23.9685,24.3989,4016400.0],["2008-03-26",24.2144,24.4428,24.0739,24.3286,3979100.0],["2008-03-27",24.2847,24.2847,23.7753,23.7753,3171100.0],["2008-03-28",23.8631,24.6097,23.5733,23.6611,3109400.0],["2008-03-31",23.951,24.0388,23.5118,23.7226,3193900.0],["2008-04-01",24.0124,24.7941,23.9422,24.7941,2974200.0],["2008-04-02",24.9171,25.4089,24.8292,24.9522,2997600.0],["2008-04-03",24.6624,25.0664,24.6272,24.961,3495100.0],["2008-04-04",24.8732,25.1981,24.5921,24.8205,2173500.0],["2008-04-07",24.838,24.9698,24.5921,24.6799,1697200.0],["2008-04-08",24.6184,24.8029,24.232,24.5043,2318500.0],["2008-04-09",24.3725,24.7502,24.1442,24.3462,2006000.0],["2008-04-10",24.0651,24.759,24.0651,24.6097,1760800.0],["2008-04-11",24.6097,24.6097,23.8719,23.9158,1944400.0],["2008-04-14",23.8631,24.1091,23.7402,23.7577,1877200.0],["2008-04-15",23.8368,24.153,23.7314,24.1354,2877100.0],["2008-04-16",24.1969,24.6799,24.0563,24.6272,2229800.0],["2008-04-17",24.8644,24.9522,24.3374,24.3637,3564900.0],["2008-04-18",25.0225,25.488,24.8556,25.4704,4986800.0],["2008-04-21",25.1718,25.2332,24.9346,25.0664,2697300.0],["2008-04-22",24.8644,25.0576,24.2057,24.3725,2884300.0],["2008-04-23",24.5833,24.9522,24.3286,24.7502,3590000.0],["2008-04-24",24.6624,24.7502,24.2144,24.5482,3815100.0],["2008-04-25",24.5658,24.5921,23.9334,24.2408,2726400.0],["2008-04-28",24.3198,24.5394,24.0388,24.2935,2244800.0],["2008-04-29",24.1881,24.3901,23.9949,24.153,2834200.0],["2008-04-30",24.4164,24.4603,23.5381,23.6875,4233100.0],["2008-05-01",23.6611,24.5306,23.4767,24.4955,3845300.0],["2008-05-02",24.8292,24.9083,24.5131,24.7502,2564800.0],["2008-05-05",24.5394,24.6975,24.2759,24.3111,2253200.0],["2008-05-06",24.2144,24.5745,24.1354,24.3901,3857400.0],["2008-05-07",24.4516,24.5218,23.8368,23.8807,3170100.0],["2008-05-08",24.0827,24.4252,24.0124,24.3637,3471400.0],["2008-05-09",24.0651,24.2847,23.5206,23.6172,4032500.0],["2008-05-12",23.6172,24.3374,23.3449,24.232,4491700.0],["2008-05-13",24.1178,24.1178,23.5909,24.0388,3373300.0],["2008-05-14",24.1442,24.5657,24.0124,24.2759,2591100.0],["2008-05-15",24.2057,24.6887,24.109,24.557,2439400.0],["2008-05-16",24.7063,24.7063,24.1705,24.3989,4053500.0],["2008-05-19",24.3901,24.5306,23.9422,24.0651,3402600.0],["2008-05-20",24.2759,24.3901,23.7489,23.8983,4530300.0],["2008-05-21",24.4252,25.7251,24.2056,24.7151,11316300.0],["2008-05-22",24.8468,25.365,24.759,25.0137,5299600.0],["2008-05-23",24.7326,24.8029,24.153,24.1705,5064000.0],["2008-05-27",24.1354,25.1542,24.1354,25.1366,4095700.0],["2008-05-28",25.163,25.2069,24.7941,25.1981,3717600.0],["2008-05-29",25.2245,25.6021,25.1718,25.4089,3291100.0],["2008-05-30",25.3738,25.5407,25.1806,25.4353,2696500.0],["2008-06-02",25.2508,25.4353,24.8556,25.1454,3276600.0],["2008-06-03",25.2947,25.646,25.0225,25.365,4681200.0],["2008-06-04",25.3299,26.1642,25.3299,26.0237,4322100.0],["2008-06-05",26.0413,26.4014,25.769,26.3575,3848600.0],["2008-06-06",26.1291,26.173,25.4967,25.5407,4166100.0],["2008-06-09",25.5407,25.6987,25.0225,25.5055,3775800.0],["2008-06-10",25.3211,25.5143,25.1015,25.365,3749700.0],["2008-06-11",25.2069,25.3386,24.8468,24.9171,4093800.0],["2008-06-12",24.8117,25.4265,24.8117,25.2332,3981400.0],["2008-06-13",25.5407,25.9534,25.2245,25.8217,4148000.0],["2008-06-16",25.5846,26.3487,25.5143,26.2784,4094300.0],["2008-06-17",26.2609,26.2609,25.5143,25.5407,3717600.0],["2008-06-18",25.365,25.5407,25.1191,25.2157,3226400.0],["2008-06-19",25.1191,25.9007,25.0312,25.7866,3320600.0],["2008-06-20",25.4967,25.7251,25.0312,25.0927,5002400.0],["2008-06-23",25.3035,25.4528,25.0049,25.1279,3717600.0],["2008-06-24",24.961,25.1454,24.5218,24.6887,4018300.0],["2008-06-25",24.8644,25.7163,24.6887,25.3913,4810100.0],["2008-06-26",25.2947,25.3913,24.8644,24.9171,5398100.0],["2008-06-27",24.8644,25.163,24.434,24.6887,5170400.0],["2008-06-30",24.8732,24.8819,24.1617,24.2144,3366700.0],["2008-07-01",24.0739,24.6097,23.7929,24.5043,4935800.0],["2008-07-02",24.6097,24.7151,23.8895,23.9246,4060100.0],["2008-07-03",23.9685,24.6975,23.9685,24.4077,2394300.0],["2008-07-07",24.7151,24.7678,24.0036,24.434,3716500.0],["2008-07-08",24.7502,24.9785,24.3198,24.7678,4377000.0],["2008-07-09",23.7226,24.3286,23.3362,23.3362,10271700.0],["2008-07-10",23.503,23.9597,23.2132,23.6084,5067200.0],["2008-07-11",23.2483,23.6611,23.0112,23.3713,5064000.0],["2008-07-14",23.5996,23.6348,23.1868,23.3098,4077500.0],["2008-07-15",23.2747,23.6348,22.9936,23.2922,4239700.0],["2008-07-16",23.2835,23.9861,23.0551,23.8807,3974800.0],["2008-07-17",23.9685,24.6272,23.8631,24.3813,3105800.0],["2008-07-18",24.355,24.6711,24.0739,24.6009,3326000.0],["2008-07-21",24.5131,24.5745,23.8895,24.1178,2653700.0],["2008-07-22",24.5745,24.7853,24.1793,24.4077,3744400.0],["2008-07-23",24.4867,24.5043,23.951,24.3111,4958900.0],["2008-07-24",23.6962,24.0651,23.4591,23.8104,3625000.0],["2008-07-25",23.907,24.0827,23.6875,24.0124,2080100.0],["2008-07-28",23.8104,23.9509,23.3801,23.503,2523100.0],["2008-07-29",23.6875,24.2584,23.5645,24.0388,2725000.0],["2008-07-30",23.9773,24.2144,23.5645,24.0212,4153700.0],["2008-07-31",24.0212,24.4691,23.7314,24.0036,3730400.0],["2008-08-01",23.9597,24.2408,23.1781,24.1003,3705500.0],["2008-08-04",24.2408,24.6799,24.0212,24.5306,4289000.0],["2008-08-05",24.8205,25.5846,24.5833,25.5582,5546200.0],["2008-08-06",25.3386,25.9007,25.1893,25.7339,3285700.0],["2008-08-07",25.5582,26.1467,25.5582,25.9359,4192800.0],["2008-08-08",25.8041,26.3487,25.8041,26.2345,4886800.0],["2008-08-11",26.2433,26.8844,26.2081,26.6297,4845000.0],["2008-08-12",26.6824,26.9811,26.4541,26.7615,3978500.0],["2008-08-13",26.621,26.7615,26.1994,26.4453,3840300.0],["2008-08-14",26.2433,27.0777,26.2257,26.9108,3403300.0],["2008-08-15",27.0425,27.1216,26.6473,26.8493,3359400.0],["2008-08-18",27.104,27.104,26.5243,26.6824,3556800.0],["2008-08-19",26.9547,26.9986,26.0501,26.2082,4261600.0],["2008-08-20",26.6122,26.8757,26.2521,26.6385,3972400.0],["2008-08-21",26.2257,26.4804,25.8656,26.375,4982200.0],["2008-08-22",26.779,27.8857,26.4365,27.3675,6609900.0],["2008-08-25",27.0513,27.3148,26.5419,26.7966,4438800.0],["2008-08-26",26.7351,26.9459,26.375,26.5068,3768400.0],["2008-08-27",26.4716,26.9547,26.3838,26.6912,3314800.0],["2008-08-28",26.9108,27.227,26.8317,27.1918,2994000.0],["2008-08-29",27.0689,27.1216,26.375,26.4102,3361600.0],["2008-09-02",26.7351,27.227,26.6297,26.7527,5327200.0],["2008-09-03",26.7176,27.227,26.621,26.8054,7171600.0],["2008-09-04",26.5595,26.9371,25.9974,25.9974,3912300.0],["2008-09-05",25.8832,26.4629,25.7866,26.2169,5143600.0],["2008-09-08",26.6034,28.0526,26.3487,26.8317,5070600.0],["2008-09-09",27.025,27.1831,26.5682,26.6122,5191400.0],["2008-09-10",26.8757,26.8757,26.3838,26.498,4182600.0],["2008-09-11",26.3399,26.8581,26.173,26.823,4337400.0],["2008-09-12",26.6209,26.779,26.3399,26.7351,3812300.0],["2008-09-15",26.1642,26.9986,25.9534,26.0501,5823300.0],["2008-09-16",25.9095,26.7176,25.6724,26.1291,6654900.0],["2008-09-17",26.094,26.4365,25.5846,25.6285,6841600.0],["2008-09-18",25.7866,27.227,25.6812,26.7966,6515100.0],["2008-09-19",27.2797,28.1053,25.7251,27.8769,7507300.0],["2008-09-22",27.3411,28.0877,26.9371,26.9459,4386000.0],["2008-09-23",27.227,28.0086,27.025,27.1216,5085700.0],["2008-09-24",27.1304,27.631,26.9371,27.4378,3992200.0],["2008-09-25",27.6749,28.1053,27.3675,27.6398,3767000.0],["2008-09-26",27.2445,28.1053,27.0425,28.0526,3871300.0],["2008-09-29",27.7013,28.0789,26.2784,26.2784,6882400.0],["2008-09-30",26.9547,27.8769,26.823,27.7627,7069100.0],["2008-10-01",27.4026,27.5783,26.4453,26.7439,4691800.0],["2008-10-02",26.7264,26.9898,26.1028,26.2872,5648100.0],["2008-10-03",25.7251,26.1818,24.3637,24.4428,8920700.0],["2008-10-06",24.0739,24.557,22.7916,23.5996,7619300.0],["2008-10-07",23.6611,23.9158,22.1856,22.1856,6594500.0],["2008-10-08",22.1505,23.7489,22.0187,22.6247,7549900.0],["2008-10-09",22.5545,23.1166,21.4478,21.5796,7170500.0],["2008-10-10",21.237,23.0287,20.5081,22.0012,9130200.0],["2008-10-13",22.5984,23.5821,21.9836,23.5469,5570500.0],["2008-10-14",23.8456,24.2144,22.4139,22.5545,6749900.0],["2008-10-15",22.2471,23.1956,20.7188,20.8506,5145200.0],["2008-10-16",20.2094,21.9397,19.9547,21.8958,6661200.0],["2008-10-17",21.3776,22.5018,21.0965,21.7552,7203200.0],["2008-10-20",21.9836,22.8355,21.7113,22.818,3776900.0],["2008-10-21",22.4754,22.7828,21.9133,21.9924,4094600.0],["2008-10-22",21.7377,21.9309,20.3851,20.7364,5940200.0],["2008-10-23",20.6837,21.0614,19.5332,20.6749,6809500.0],["2008-10-24",19.3487,20.5871,19.3487,20.0338,5141100.0],["2008-10-27",19.6825,20.5081,19.1116,19.7176,4233600.0],["2008-10-28",20.0865,21.4478,19.621,21.36,6280200.0],["2008-10-29",21.6147,22.2032,20.8945,21.4127,5405800.0],["2008-10-30",22.0275,22.1592,21.4303,21.7728,4257000.0],["2008-10-31",21.7201,22.2207,21.3073,22.0099,5276400.0],["2008-11-03",22.0451,22.616,21.7464,22.4139,3011600.0],["2008-11-04",22.774,23.0463,22.2822,22.4139,5167500.0],["2008-11-05",22.4139,23.02,22.089,22.2383,3739800.0],["2008-11-06",21.9924,22.3525,20.8682,20.9999,4138400.0],["2008-11-07",21.158,21.3337,20.8242,21.0789,4010800.0],["2008-11-10",21.5708,21.6937,20.5959,20.8506,2979300.0],["2008-11-11",20.6662,20.8682,19.9899,20.1831,3300400.0],["2008-11-12",19.7879,19.946,18.8305,18.8832,4861200.0],["2008-11-13",18.9184,20.227,18.0049,20.1567,5423400.0],["2008-11-14",19.2258,20.025,18.8744,18.9535,4576700.0],["2008-11-17",18.769,19.2082,18.3299,18.7163,3663600.0],["2008-11-18",18.567,19.1467,18.0225,18.6812,4500800.0],["2008-11-19",18.5495,19.3839,18.0049,18.0489,6176200.0],["2008-11-20",17.9083,19.7088,17.7766,18.1015,7226000.0],["2008-11-21",18.7515,20.2007,18.4353,19.8493,7323000.0],["2008-11-24",20.2007,20.227,19.3751,19.9811,6371100.0],["2008-11-25",20.1304,20.2007,18.8217,19.1643,4950800.0],["2008-11-26",18.9798,19.6825,18.9623,19.6825,3263900.0],["2008-11-28",19.4805,19.8054,19.1116,19.4629,1354300.0],["2008-12-01",19.015,19.2609,17.7239,17.7327,4008000.0],["2008-12-02",18.0401,19.2609,17.7327,19.217,5044300.0],["2008-12-03",18.892,20.2094,18.8042,20.2007,6530400.0],["2008-12-04",19.8669,20.5871,19.3311,19.6122,5815900.0],["2008-12-05",19.5332,20.5871,18.9447,20.5081,4742300.0],["2008-12-08",20.5608,21.0789,20.5081,20.8594,4720800.0],["2008-12-09",20.631,21.0087,20.1919,20.5168,4006900.0],["2008-12-10",20.7715,21.0087,20.4027,20.7803,2841400.0],["2008-12-11",20.5871,20.7803,19.5683,19.6561,3062200.0],["2008-12-12",20.0074,20.2709,19.2784,20.1919,3209900.0],["2008-12-15",20.4114,20.4114,19.5419,20.0513,3593500.0],["2008-12-16",20.35,20.9999,20.0074,20.9384,4000100.0],["2008-12-17",20.7101,20.9208,20.2358,20.3675,2990800.0],["2008-12-18",20.7715,20.7715,19.6298,19.902,2862100.0],["2008-12-19",20.1392,20.754,19.902,20.4202,4915300.0],["2008-12-22",20.3675,20.3675,19.7088,19.9372,2899500.0],["2008-12-23",20.4993,20.4993,19.6298,19.8054,2068700.0],["2008-12-24",19.8581,19.8581,19.6649,19.7966,711300.0],["2008-12-26",20.0601,20.0601,19.8406,19.9723,863300.0],["2008-12-29",19.5946,19.946,19.5946,19.8933,1762000.0],["2008-12-30",19.9108,20.7891,19.8933,20.7188,2193600.0],["2008-12-31",20.7803,21.2634,20.6222,20.8945,2542000.0],["2009-01-02",20.8945,21.5269,20.7628,21.4303,2256600.0],["2009-01-05",21.2195,21.8958,21.0965,21.8431,3423900.0],["2009-01-06",21.8255,22.4227,21.764,22.2559,2903600.0],["2009-01-07",22.1417,22.2471,21.8606,22.1241,3081400.0],["2009-01-08",22.1592,22.3173,21.7464,22.2559,3106600.0],["2009-01-09",22.0011,22.1856,21.5181,21.5357,3094100.0],["2009-01-12",21.3337,21.4127,20.9823,21.237,2933800.0],["2009-01-13",21.3161,21.6147,20.9033,21.1229,2833700.0],["2009-01-14",20.8857,21.0789,20.3236,20.5081,2870300.0],["2009-01-15",20.6222,20.9999,20.2973,20.9209,3771000.0],["2009-01-16",20.9823,21.2546,20.5959,21.0877,4214900.0],["2009-01-20",21.0175,21.2634,19.9899,20.0074,4158500.0],["2009-01-21",20.3236,20.6574,19.7439,20.631,3721100.0],["2009-01-22",20.7101,20.7101,19.9108,20.2885,3522300.0],["2009-01-23",19.9899,20.631,19.823,20.5344,5051800.0],["2009-01-26",20.4378,20.8769,20.2709,20.3939,4995600.0],["2009-01-27",20.2182,20.4905,20.1567,20.3763,3968500.0],["2009-01-28",20.6047,21.1316,20.2885,20.9648,4091500.0],["2009-01-29",20.6837,20.956,20.4641,20.7276,3519900.0],["2009-01-30",20.5256,20.7979,19.8757,19.8933,3932100.0],["2009-02-02",19.8406,20.3675,19.7703,20.2446,3128900.0],["2009-02-03",20.2358,20.7803,19.823,20.7276,3046800.0],["2009-02-04",20.7803,21.3512,20.5959,20.7013,3852200.0],["2009-02-05",20.429,21.0877,20.35,20.9911,4090600.0],["2009-02-06",20.9472,21.641,20.7452,21.5532,3645500.0],["2009-02-09",21.5005,21.8167,21.3863,21.7552,2548700.0],["2009-02-10",21.3776,21.7552,20.2885,20.4114,5346700.0],["2009-02-11",20.6574,20.6837,20.0689,20.35,3231300.0],["2009-02-12",20.2885,20.5256,19.7176,20.4202,4189400.0],["2009-02-13",20.4466,20.6574,20.148,20.1743,4049800.0],["2009-02-17",19.3751,19.5507,18.9535,19.0764,5031100.0],["2009-02-18",19.1731,19.5771,18.7515,19.217,4778100.0],["2009-02-19",19.3575,19.3575,18.5056,18.6812,7577500.0],["2009-02-20",19.902,21.5357,19.1028,21.0702,12259800.0],["2009-02-23",21.0702,21.2985,20.1655,20.2621,5570900.0],["2009-02-24",20.4817,21.0087,20.1743,20.9209,6606600.0],["2009-02-25",20.8067,21.158,20.0777,20.8242,6010500.0],["2009-02-26",21.0087,21.0087,20.1392,20.148,4191200.0],["2009-02-27",20.4466,20.5608,19.9899,20.0162,4825500.0],["2009-03-02",19.7703,19.9723,19.3224,19.4892,7329000.0],["2009-03-03",19.6737,20.4027,19.5507,20.0513,6757000.0],["2009-03-04",20.2182,20.7891,20.1216,20.5432,4397100.0],["2009-03-05",20.025,20.4993,19.9899,20.0338,4898400.0],["2009-03-06",20.0777,20.4641,19.9986,20.4027,5480800.0],["2009-03-09",20.2358,20.8155,20.0777,20.2094,4718300.0],["2009-03-10",20.5695,21.5444,20.2358,21.4566,5188400.0],["2009-03-11",21.4742,21.8694,21.1931,21.6937,5093800.0],["2009-03-12",21.562,22.3349,21.4478,22.2646,3513900.0],["2009-03-13",22.2471,22.3612,21.966,22.2559,3730700.0],["2009-03-16",22.3525,22.5193,22.0187,22.0187,4443400.0],["2009-03-17",22.3525,22.8443,22.0099,22.8443,4978400.0],["2009-03-18",22.572,23.705,22.4754,23.4415,6167600.0],["2009-03-19",23.6962,23.6962,23.1693,23.4415,5048000.0],["2009-03-20",23.6436,23.6611,22.0275,22.3349,9566500.0],["2009-03-23",22.7126,23.7138,22.5545,23.5469,5838900.0],["2009-03-24",23.2308,23.3888,22.9497,23.1781,3677800.0],["2009-03-25",23.2395,23.8982,22.9058,23.3888,5622600.0],["2009-03-26",23.5821,24.2144,23.4415,24.2144,4888400.0],["2009-03-27",23.7753,23.9334,23.4942,23.5645,3230200.0],["2009-03-30",23.2044,23.5557,23.0727,23.5557,3573500.0],["2009-03-31",23.6435,24.0827,23.4942,23.7138,3572200.0],["2009-04-01",23.8368,24.1969,23.3801,24.0036,3317100.0],["2009-04-02",23.9597,24.8732,23.7489,24.3813,4696600.0],["2009-04-03",24.3813,24.5833,24.0212,24.355,3038800.0],["2009-04-06",24.4077,24.4077,23.5382,23.9861,3567300.0],["2009-04-07",23.6435,23.8104,23.222,23.4152,4130900.0],["2009-04-08",23.5645,23.8456,23.2834,23.503,4293600.0],["2009-04-09",24.1178,24.1178,23.2835,23.3976,4426600.0],["2009-04-13",22.7565,22.8882,22.3964,22.6511,5455100.0],["2009-04-14",22.5545,22.8355,22.2032,22.2998,5553200.0],["2009-04-15",22.2119,22.4139,21.9748,22.2646,4623600.0],["2009-04-16",22.6686,22.9058,22.3525,22.7038,4643700.0],["2009-04-17",22.7828,23.02,22.3964,22.4666,4369800.0],["2009-04-20",21.2107,21.764,21.0702,21.3951,7605900.0],["2009-04-21",21.3424,21.8167,21.237,21.7728,4763000.0],["2009-04-22",21.5708,21.9572,21.3951,21.5971,3538700.0],["2009-04-23",21.0789,21.3688,20.8418,21.3249,3919600.0],["2009-04-24",21.3951,21.685,21.1843,21.4039,3619800.0],["2009-04-27",20.6047,20.7452,20.148,20.4378,4738600.0],["2009-04-28",20.3851,20.5695,20.1919,20.2973,3392000.0],["2009-04-29",20.4202,20.5607,19.9723,20.3324,4108900.0],["2009-04-30",20.3587,20.4466,20.0338,20.3148,5223600.0],["2009-05-01",19.9899,20.4641,19.9899,20.1919,3515800.0],["2009-05-04",20.0338,20.6925,19.9899,20.5344,3110200.0],["2009-05-05",20.4641,21.1492,20.4202,21.1316,4963000.0],["2009-05-06",20.9472,21.3863,20.9296,21.3249,3807900.0],["2009-05-07",21.1404,21.4566,20.833,20.956,4645600.0],["2009-05-08",21.5796,21.5796,20.7803,21.1316,3725200.0],["2009-05-11",20.9209,21.4917,20.8242,21.281,2390000.0],["2009-05-12",21.5005,21.764,21.158,21.6059,3706300.0],["2009-05-13",21.4303,21.6674,21.0438,21.1668,2520400.0],["2009-05-14",21.5796,21.5796,21.1756,21.36,2018500.0],["2009-05-15",21.2634,21.4654,21.0526,21.0614,3034400.0],["2009-05-18",21.2458,21.5357,21.0965,21.5357,2345700.0],["2009-05-19",21.6323,22.2295,21.3073,22.0978,3351700.0],["2009-05-20",22.1153,22.5106,21.9836,22.1505,4195900.0],["2009-05-21",22.8794,24.4428,22.818,23.9509,9133300.0],["2009-05-22",24.0212,24.0212,23.2835,23.3976,4230100.0],["2009-05-26",23.5118,24.3989,23.2834,24.3462,5785900.0],["2009-05-27",24.4691,24.4691,23.4328,23.4328,4453100.0],["2009-05-28",23.7226,23.7402,23.3361,23.424,5180300.0],["2009-05-29",23.5118,23.9158,23.2834,23.907,3381500.0],["2009-06-01",24.1617,24.3637,23.907,24.2671,3562100.0],["2009-06-02",24.153,24.4955,24.03,24.3462,4519400.0],["2009-06-03",23.828,24.4252,23.828,24.3462,2769800.0],["2009-06-04",24.2057,24.3374,23.9685,24.2671,3176100.0],["2009-06-05",24.5394,24.5833,24.1442,24.4955,3478000.0],["2009-06-08",24.8292,24.8907,24.4077,24.6887,4576000.0],["2009-06-09",24.759,25.2947,24.5921,25.1103,3737000.0],["2009-06-10",25.0137,25.2772,24.557,24.9698,3502400.0],["2009-06-11",24.6799,25.1981,24.6448,24.961,3285500.0],["2009-06-12",24.8907,25.1542,24.6009,25.1542,2289900.0],["2009-06-15",24.6975,24.9346,24.0124,24.4252,3380800.0],["2009-06-16",24.4867,24.7238,24.3374,24.3462,3837300.0],["2009-06-17",24.6624,25.0839,24.2584,24.8292,4176600.0],["2009-06-18",24.6448,24.8029,24.2144,24.4955,2979900.0],["2009-06-19",24.7765,24.9434,24.2847,24.6711,4217500.0],["2009-06-22",24.109,24.1969,23.8631,23.9158,4108300.0],["2009-06-23",24.109,24.2671,23.8192,23.9597,3216400.0],["2009-06-24",24.0563,24.4779,23.9949,24.3374,3037300.0],["2009-06-25",24.3023,24.838,24.1266,24.8292,2495600.0],["2009-06-26",24.6799,25.0752,24.5043,24.8995,3010700.0],["2009-06-29",24.6887,24.9785,24.4428,24.8292,2602200.0],["2009-06-30",24.9434,24.9873,24.5394,24.759,2892500.0],["2009-07-01",24.9698,25.2069,24.759,24.961,3017500.0],["2009-07-02",24.7326,24.8205,24.3286,24.4604,2465200.0],["2009-07-06",24.4779,24.5921,24.2408,24.5482,2297200.0],["2009-07-07",24.434,24.557,23.7489,23.7489,3588500.0],["2009-07-08",23.828,24.1529,23.6084,23.7665,3639100.0],["2009-07-09",23.7753,24.1354,23.6875,23.9597,2747000.0],["2009-07-10",23.8192,24.3374,23.8192,24.1178,2689700.0],["2009-07-13",24.0739,24.4252,23.6523,24.3989,2961800.0],["2009-07-14",24.2847,24.3989,24.0827,24.1793,3445500.0],["2009-07-15",24.2935,25.0137,24.1003,24.9258,2774600.0],["2009-07-16",24.838,24.9083,24.3989,24.4516,5781700.0],["2009-07-17",24.5745,24.6975,24.2671,24.5482,4362600.0],["2009-07-20",24.5482,24.8907,24.5306,24.8556,2775600.0],["2009-07-21",24.9698,25.0137,24.5658,24.8292,2716200.0],["2009-07-22",24.3813,24.961,24.3813,24.8556,2332500.0],["2009-07-23",24.8644,25.4704,24.5658,25.4001,3906700.0],["2009-07-24",25.1542,25.7427,25.0927,25.6724,3034300.0],["2009-07-27",25.567,25.7778,25.444,25.769,2311800.0],["2009-07-28",25.7339,26.1115,25.567,26.0061,3040800.0],["2009-07-29",25.9095,26.1291,25.7514,26.0764,2354500.0],["2009-07-30",26.2433,26.3575,26.0764,26.1642,2802800.0],["2009-07-31",26.094,26.3399,26.0588,26.0852,1967300.0],["2009-08-03",26.0852,26.2872,25.971,26.1203,2475800.0],["2009-08-04",26.0501,26.3487,26.0325,26.3487,2528100.0],["2009-08-05",26.1291,26.2169,25.69,26.0237,4498100.0],["2009-08-06",25.9886,26.173,25.8041,26.1028,3021100.0],["2009-08-07",26.4541,26.6122,26.2345,26.5243,3092200.0],["2009-08-10",26.3311,26.7176,26.296,26.6122,2711400.0],["2009-08-11",26.5858,26.6736,26.3838,26.5331,2326100.0],["2009-08-12",26.4892,27.4817,26.4892,27.2445,3792900.0],["2009-08-13",27.2885,27.3148,26.8581,27.104,1936500.0],["2009-08-14",26.9371,27.1831,26.3926,26.6912,3659200.0],["2009-08-17",26.4629,26.6912,26.2872,26.4716,3296700.0],["2009-08-18",26.6034,26.8054,26.3048,26.7263,3539900.0],["2009-08-19",26.4716,26.9723,26.3487,26.9459,3119000.0],["2009-08-20",26.7966,27.306,26.7878,27.0952,4719200.0],["2009-08-21",26.1467,26.2608,24.2496,25.1366,13430800.0],["2009-08-24",25.1893,25.1981,24.6975,25.0312,5135900.0],["2009-08-25",24.9698,25.0488,24.7414,24.8732,4710100.0],["2009-08-26",25.0225,25.1454,24.6624,24.7678,4497000.0],["2009-08-27",24.759,24.8732,24.6009,24.7941,4192200.0],["2009-08-28",24.838,25.0839,24.6009,24.7063,3690600.0],["2009-08-31",24.6711,24.759,24.153,24.3901,4837200.0],["2009-09-01",24.3901,24.838,24.1003,24.1705,5111400.0],["2009-09-02",24.0388,24.5131,24.03,24.3198,4769500.0],["2009-09-03",24.1617,24.4691,24.0476,24.4077,2767200.0],["2009-09-04",24.3989,24.8029,24.2759,24.7765,2940700.0],["2009-09-08",24.6975,24.8556,24.5833,24.7414,2427600.0],["2009-09-09",24.6009,24.8117,24.5131,24.8029,3083900.0],["2009-09-10",24.7502,24.7941,24.5306,24.6975,3765300.0],["2009-09-11",24.6887,24.7063,24.3638,24.4516,4161100.0],["2009-09-14",24.4077,24.6799,24.2935,24.4691,2844400.0],["2009-09-15",24.355,24.4252,23.8895,24.3989,2596400.0],["2009-09-16",24.0563,24.5658,24.0563,24.4955,4906200.0],["2009-09-17",24.5306,24.5482,24.1969,24.2759,3450800.0],["2009-09-18",24.4867,24.5306,24.0651,24.3901,3730100.0],["2009-09-21",24.4516,24.4516,24.0212,24.1266,3443300.0],["2009-09-22",24.2847,24.5921,23.951,24.4779,5306600.0],["2009-09-23",24.4077,24.8205,24.2584,24.4164,4663600.0],["2009-09-24",24.4428,24.5745,24.1178,24.2759,4445100.0],["2009-09-25",24.3901,24.434,24.1969,24.2847,3082600.0],["2009-09-28",24.3725,25.0312,24.3725,24.7941,3163400.0],["2009-09-29",24.8468,25.0137,24.6448,24.8117,2754800.0],["2009-09-30",24.8205,25.1015,24.5218,25.0312,4185600.0],["2009-10-01",24.8029,24.9434,24.2759,24.434,3585900.0],["2009-10-02",24.3111,24.6536,24.2057,24.3901,2315400.0],["2009-10-05",24.3023,24.8292,24.2408,24.8117,3106500.0],["2009-10-06",24.8205,24.8907,24.6184,24.8292,5977500.0],["2009-10-07",24.8468,24.9171,24.434,24.557,4300300.0],["2009-10-08",24.6799,24.8556,24.6272,24.6711,5952400.0],["2009-10-09",24.4955,25.2069,24.4867,25.1718,4389400.0],["2009-10-12",25.2069,25.4704,25.1542,25.3826,3121700.0],["2009-10-13",25.3387,26.0413,25.3035,25.9535,5482000.0],["2009-10-14",26.1291,26.3136,25.9886,26.2784,4912300.0],["2009-10-15",25.892,26.2784,25.892,26.173,3784500.0],["2009-10-16",26.1028,26.3048,25.8568,26.1994,3513600.0],["2009-10-19",26.2872,26.3662,26.094,26.3223,2810600.0],["2009-10-20",26.094,26.094,25.7778,26.0149,2582500.0],["2009-10-21",25.8393,26.4365,25.8393,25.9974,3280100.0],["2009-10-22",25.892,26.5946,25.7163,26.498,4857900.0],["2009-10-23",26.3575,26.6385,26.0852,26.2345,4040400.0],["2009-10-26",26.1642,26.7264,26.1203,26.2784,4494800.0],["2009-10-27",26.4102,26.6122,26.0852,26.2784,4871800.0],["2009-10-28",26.2433,26.3838,25.7602,25.8481,4515100.0],["2009-10-29",25.9271,26.1467,25.769,26.1115,2231200.0],["2009-10-30",26.0061,26.1291,25.5319,25.5319,5124600.0],["2009-11-02",25.444,25.7778,25.2859,25.5933,3635500.0],["2009-11-03",25.5758,25.6548,25.3299,25.5582,2793800.0],["2009-11-04",25.5407,25.7602,25.4353,25.5319,2925600.0],["2009-11-05",25.7866,26.1642,25.6373,26.0764,1849100.0],["2009-11-06",26.0325,26.296,25.9183,26.0764,2120200.0],["2009-11-09",26.1555,26.6034,25.9798,26.5858,2902700.0],["2009-11-10",26.6824,26.779,26.375,26.4453,3766400.0],["2009-11-11",26.4804,26.7263,26.3135,26.3926,5429700.0],["2009-11-12",26.4541,26.5683,26.1994,26.2433,2192900.0],["2009-11-13",26.3048,26.3487,26.1642,26.2609,2861000.0],["2009-11-16",26.2784,26.7878,26.2169,26.7176,3801900.0],["2009-11-17",26.5858,26.7088,26.5156,26.6473,2270800.0],["2009-11-18",26.5331,26.6736,26.3135,26.6473,2540800.0],["2009-11-19",26.4541,26.7,26.3487,26.5858,4267500.0],["2009-11-20",25.9359,26.3487,25.7075,26.0501,4515300.0],["2009-11-23",26.1291,26.4892,26.0764,26.2872,2822900.0],["2009-11-24",26.2169,26.3311,25.7866,25.8744,3135100.0],["2009-11-25",25.8217,26.1291,25.8217,26.0501,2138500.0],["2009-11-27",25.5319,25.9359,25.4967,25.7075,1150100.0],["2009-11-30",25.5758,25.7163,25.3387,25.6548,2498900.0],["2009-12-01",25.7866,26.173,25.7866,25.8656,2786600.0],["2009-12-02",25.7866,26.1291,25.7866,26.0588,1982100.0],["2009-12-03",26.173,26.1994,25.7514,25.7514,2069900.0],["2009-12-04",25.9095,26.2345,25.8744,26.1291,3334700.0],["2009-12-07",26.0413,26.1994,25.7954,25.9974,1639500.0],["2009-12-08",25.7866,25.971,25.4528,25.7514,2805400.0],["2009-12-09",25.6724,26.1379,25.5143,26.1115,2897000.0],["2009-12-10",26.1115,26.4541,26.0237,26.375,3245000.0],["2009-12-11",26.498,26.5595,25.971,26.1379,3148100.0],["2009-12-14",26.3487,26.7263,26.2696,26.6912,3098400.0],["2009-12-15",26.4804,26.7351,26.4541,26.5419,2867600.0],["2009-12-16",26.5507,26.6912,26.5331,26.5507,3358300.0],["2009-12-17",26.4541,26.5331,26.2082,26.4189,3107600.0],["2009-12-18",26.4453,26.7878,26.4014,26.7615,6092600.0],["2009-12-21",26.8142,27.0337,26.8054,26.9283,2201500.0],["2009-12-22",26.8669,27.1391,26.8317,26.9898,1950000.0],["2009-12-23",26.9371,27.0425,26.823,26.9986,1571200.0],["2009-12-24",26.9986,27.2182,26.8669,27.1743,727800.0],["2009-12-28",27.1216,27.2709,27.0337,27.227,1453700.0],["2009-12-29",27.1918,27.2621,27.025,27.1918,1265100.0],["2009-12-30",27.0865,27.4466,27.0865,27.2797,1500600.0],["2009-12-31",27.2797,27.3236,26.9723,26.9898,1303700.0],["2010-01-04",27.306,27.3587,27.025,27.0601,2353000.0],["2010-01-05",27.0162,27.1391,26.7088,27.0601,3142100.0],["2010-01-06",26.9283,27.0952,26.6297,26.6824,2884400.0],["2010-01-07",26.6034,26.8757,26.4541,26.5946,3100300.0],["2010-01-08",26.6385,27.3324,26.4541,27.2972,4249700.0],["2010-01-11",27.1655,27.5871,27.1655,27.4202,4011700.0],["2010-01-12",27.2182,27.5871,27.1216,27.4202,2969100.0],["2010-01-13",27.5344,27.833,27.4026,27.7364,2618300.0],["2010-01-14",27.833,27.9999,27.5959,27.912,2617000.0],["2010-01-15",27.8593,28.0789,27.306,27.631,3835100.0],["2010-01-19",27.5607,28.035,27.4905,27.8681,2161500.0],["2010-01-20",27.6925,27.7803,27.0074,27.4202,2720100.0],["2010-01-21",27.4114,27.5871,26.9284,27.0864,3110400.0],["2010-01-22",27.0513,27.2094,26.4014,26.4365,2590200.0],["2010-01-25",26.5243,26.8317,26.4014,26.6649,2774200.0],["2010-01-26",26.5946,26.779,26.3311,26.375,4020100.0],["2010-01-27",26.2521,26.4189,26.0149,26.3575,4070400.0],["2010-01-28",26.1818,26.4102,25.8217,26.0501,3816100.0],["2010-01-29",26.2521,26.3487,25.9359,26.0061,3805600.0],["2010-02-01",25.9183,26.4365,25.9183,26.2696,2725100.0],["2010-02-02",26.2433,26.375,26.0325,26.3135,3239300.0],["2010-02-03",26.1555,26.4804,26.1028,26.3399,2128300.0],["2010-02-04",26.2609,26.3048,25.6987,25.6987,3174200.0],["2010-02-05",25.8041,26.0852,25.4967,25.8568,4337100.0],["2010-02-08",25.8217,25.9534,25.567,25.7866,2227700.0],["2010-02-09",25.9447,26.094,25.4879,25.7427,3877000.0],["2010-02-10",25.646,25.8656,25.5319,25.8129,2102700.0],["2010-02-11",25.7339,26.0676,25.4704,25.9974,2460700.0],["2010-02-12",25.5231,25.8656,25.5055,25.8129,2794600.0],["2010-02-16",25.8832,26.173,25.6987,26.1642,2013900.0],["2010-02-17",26.2082,26.3399,25.971,26.2696,2483500.0],["2010-02-18",26.3135,26.6561,26.2433,26.6297,2737500.0],["2010-02-19",28.3248,29.1153,28.2809,28.7376,9866000.0],["2010-02-22",28.6322,28.8342,28.2721,28.4214,4738500.0],["2010-02-23",28.3161,28.5268,27.7364,27.9911,5932500.0],["2010-02-24",28.0526,28.4478,28.035,28.3424,4724600.0],["2010-02-25",27.9296,28.6498,27.8506,28.5093,5224800.0],["2010-02-26",28.5356,28.5356,28.2458,28.4214,3049700.0],["2010-03-01",28.3951,28.9396,28.36,28.8957,2811000.0],["2010-03-02",28.7815,29.2383,28.764,29.0977,4445000.0],["2010-03-03",29.045,29.3876,29.0099,29.168,3484000.0],["2010-03-04",29.2295,29.4139,28.9484,29.3612,3097000.0],["2010-03-05",29.2997,29.8004,29.2997,29.7828,3588200.0],["2010-03-08",29.6774,29.8618,29.6335,29.8443,2938800.0],["2010-03-09",29.6423,29.8706,29.6423,29.8179,3283200.0],["2010-03-10",29.8179,30.3449,29.7389,30.2746,4693900.0],["2010-03-11",30.0814,30.3449,30.0814,30.3361,2652700.0],["2010-03-12",30.1956,30.4503,30.1429,30.3976,2660700.0],["2010-03-15",30.2483,30.4503,30.2483,30.4239,1812400.0],["2010-03-16",30.4327,30.5205,30.2834,30.4239,2495800.0],["2010-03-17",30.3098,30.5996,30.1078,30.3273,3349800.0],["2010-03-18",30.2219,30.5733,30.2132,30.4327,2769500.0],["2010-03-19",30.5206,30.7138,30.1692,30.3976,4131100.0],["2010-03-22",30.1604,30.6786,30.1604,30.6523,2891400.0],["2010-03-23",30.5381,30.5996,30.2307,30.3888,2440300.0],["2010-03-24",30.3537,30.6172,30.3537,30.5118,3436200.0],["2010-03-25",30.5645,30.6435,30.2131,30.2131,3036900.0],["2010-03-26",30.2219,30.4152,29.9145,30.0726,2977400.0],["2010-03-29",30.0638,30.2922,29.9585,30.1429,2821200.0],["2010-03-30",30.2219,30.3098,30.0287,30.178,2092900.0],["2010-03-31",30.0551,30.3625,30.0111,30.1429,2393700.0],["2010-04-01",30.1868,30.6523,29.9936,30.3098,2344700.0],["2010-04-05",30.3449,30.6699,30.2395,30.6347,1537200.0],["2010-04-06",30.6172,30.7401,30.5469,30.7138,2368600.0],["2010-04-07",30.6435,30.6435,30.2307,30.3713,2212600.0],["2010-04-08",30.3713,30.3713,29.9848,30.3098,2332100.0],["2010-04-09",30.2658,30.3273,30.099,30.3273,2233000.0],["2010-04-12",30.2922,30.4327,30.1956,30.3273,2696200.0],["2010-04-13",30.0814,30.8192,30.0814,30.784,3396700.0],["2010-04-14",30.6962,30.907,30.6259,30.8894,2817100.0],["2010-04-15",30.7226,31.1178,30.6435,31.0475,3241800.0],["2010-04-16",30.9597,31.2583,30.9246,31.1529,4682100.0],["2010-04-19",31.0124,31.1529,30.8631,31.0124,4472000.0],["2010-04-20",31.0387,31.1793,30.9597,31.1178,3612100.0],["2010-04-21",31.1178,31.3988,30.9773,31.3725,2578600.0],["2010-04-22",31.2232,31.6184,30.9421,31.6096,2582200.0],["2010-04-23",31.4867,31.8116,31.2495,31.7853,2419600.0],["2010-04-26",31.7238,31.9083,31.5833,31.7765,1745600.0],["2010-04-27",31.7502,31.9961,31.3637,31.4076,3503800.0],["2010-04-28",31.5042,31.7238,31.3461,31.4252,2416900.0],["2010-04-29",31.4867,31.8995,31.311,31.7677,1943700.0],["2010-04-30",31.9258,31.9785,31.5921,31.7853,3356800.0],["2010-05-03",32.2859,32.9534,32.2332,32.8041,6140100.0],["2010-05-04",32.4528,32.5582,31.3988,31.6975,3862500.0],["2010-05-05",31.9258,32.2244,31.7414,32.1805,3792800.0],["2010-05-06",32.0049,32.1454,29.8618,30.9246,5085200.0],["2010-05-07",30.8982,31.0563,29.8706,29.8706,6592200.0],["2010-05-10",30.784,31.5394,30.6435,31.3637,3542800.0],["2010-05-11",31.2232,31.9873,30.8982,31.5833,3662300.0],["2010-05-12",31.5569,32.6109,31.4252,32.5494,3502600.0],["2010-05-13",32.2859,32.5406,31.8907,31.9258,3268000.0],["2010-05-14",31.7677,31.7853,31.0036,31.2056,5117900.0],["2010-05-17",31.3988,31.7941,31.1266,31.6799,4826400.0],["2010-05-18",32.5494,32.7075,32.0751,32.1454,6251900.0],["2010-05-19",32.1366,32.3386,31.0827,31.2408,6399200.0],["2010-05-20",30.7313,30.9246,29.5193,29.6423,8803700.0],["2010-05-21",29.247,30.9773,29.1943,30.7489,10993000.0],["2010-05-24",30.6172,30.8543,29.8882,30.3185,5291500.0],["2010-05-25",29.3261,30.582,29.3261,30.582,6815500.0],["2010-05-26",30.6347,30.7753,30.1253,30.2307,6399800.0],["2010-05-27",30.6172,31.3637,30.5206,31.3286,5422000.0],["2010-05-28",31.1529,31.6623,30.9509,31.3901,5660300.0],["2010-06-01",31.1881,31.5394,30.8719,30.9509,4620600.0],["2010-06-02",31.03,32.0488,30.7314,31.9961,5704300.0],["2010-06-03",31.917,32.4967,31.7589,32.3825,3919600.0],["2010-06-04",31.917,31.9346,31.0475,31.1002,5076800.0],["2010-06-07",31.1968,31.4691,30.5469,30.5733,3738200.0],["2010-06-08",30.5645,31.0475,30.3098,30.9597,5037800.0],["2010-06-09",31.1354,31.4076,30.7753,30.8631,3473400.0],["2010-06-10",31.1354,31.715,30.9334,31.6975,3520600.0],["2010-06-11",31.232,31.9434,31.232,31.8995,2958600.0],["2010-06-14",31.9961,32.4791,31.8907,32.1015,3092300.0],["2010-06-15",32.2332,32.8919,32.2332,32.8831,3390000.0],["2010-06-16",32.567,33.3047,32.5494,32.971,3889900.0],["2010-06-17",32.9358,33.1642,32.7075,33.1379,3130000.0],["2010-06-18",33.1466,33.2696,32.7865,32.9885,3905600.0],["2010-06-21",33.0764,33.2872,32.5143,32.6724,2898200.0],["2010-06-22",32.6724,33.2081,32.2244,32.2947,3182900.0],["2010-06-23",32.4089,32.5494,32.0576,32.2683,2722500.0],["2010-06-24",32.0576,32.2332,31.6096,31.838,2975300.0],["2010-06-25",31.8556,32.2596,31.6448,31.9258,6615600.0],["2010-06-28",31.8819,31.8907,31.4691,31.6448,3782800.0],["2010-06-29",31.3901,31.3901,30.5293,30.7226,5837900.0],["2010-06-30",30.6172,30.9597,30.4239,30.5381,3618400.0],["2010-07-01",30.5557,30.6611,29.8618,30.3625,5432900.0],["2010-07-02",30.3537,30.4679,29.9145,30.1253,2873000.0],["2010-07-06",30.6084,30.7753,30.1692,30.5469,3792600.0],["2010-07-07",30.784,31.6448,30.6084,31.5921,4333700.0],["2010-07-08",31.7062,31.7677,31.2232,31.5481,2980600.0],["2010-07-09",31.5745,31.9609,31.4427,31.8643,1992100.0],["2010-07-12",31.8028,32.119,31.6974,32.1015,2649500.0],["2010-07-13",32.3211,33.0676,32.3211,32.9007,3185400.0],["2010-07-14",33.0325,33.1203,32.4176,32.7163,3508300.0],["2010-07-15",32.5845,33.0061,32.4176,32.9446,2704300.0],["2010-07-16",32.9095,32.9095,32.1015,32.1542,3649200.0],["2010-07-19",32.163,32.5582,32.1366,32.4967,2492600.0],["2010-07-20",31.9697,33.1203,31.9083,33.0325,3464500.0],["2010-07-21",33.1291,33.375,32.6811,32.848,3744800.0],["2010-07-22",33.1203,33.779,32.9358,33.3574,4195800.0],["2010-07-23",33.1818,34.0074,33.1554,33.9459,2870300.0],["2010-07-26",34.1567,34.587,33.9107,34.587,3145100.0],["2010-07-27",34.5695,35.0174,34.4728,34.7451,3005400.0],["2010-07-28",34.7451,35.0789,34.6573,34.7627,2901800.0],["2010-07-29",34.7627,35.1316,34.3675,34.7627,3654700.0],["2010-07-30",34.4289,35.114,34.2972,34.912,3205400.0],["2010-08-02",35.1052,35.4565,34.912,35.3248,3179000.0],["2010-08-03",35.1052,35.5444,35.0174,35.3775,2107100.0],["2010-08-04",35.3424,35.8869,35.3248,35.8079,2850500.0],["2010-08-05",35.439,35.7025,35.3072,35.5092,2061200.0],["2010-08-06",35.0876,35.7815,34.8769,35.72,2357500.0],["2010-08-09",35.7464,35.922,35.5971,35.6937,1865100.0],["2010-08-10",35.3424,35.7112,35.035,35.5092,2652800.0],["2010-08-11",35.0613,35.1755,34.3762,34.4728,2571700.0],["2010-08-12",33.9019,34.0776,33.6648,33.9107,3859300.0],["2010-08-13",33.8932,34.1918,33.779,33.8668,2207100.0],["2010-08-16",33.7966,33.8317,33.4189,33.7263,3539300.0],["2010-08-17",34.0513,34.71,33.8668,34.5168,3544600.0],["2010-08-18",34.385,34.7802,33.9459,34.5607,2328300.0],["2010-08-19",34.306,34.5695,33.8229,34.0513,3340800.0],["2010-08-20",36.3261,39.3913,36.3173,39.1717,18975000.0],["2010-08-23",38.2319,38.4076,37.3097,37.6171,10914700.0],["2010-08-24",37.4151,37.9597,36.8179,37.4854,7195100.0],["2010-08-25",37.1077,37.4591,36.8706,37.4151,5864200.0],["2010-08-26",37.5996,37.986,37.1516,37.1692,5774200.0],["2010-08-27",37.38,37.8367,36.8442,37.7137,4666700.0],["2010-08-30",37.3097,37.8894,37.0814,37.0814,3610500.0],["2010-08-31",36.9584,37.661,36.7388,37.5381,4584900.0],["2010-09-01",37.7313,38.4691,37.7137,38.311,6272100.0],["2010-09-02",38.3461,38.6447,37.8016,38.6447,3712500.0],["2010-09-03",38.6447,39.0048,38.0563,38.6535,4220100.0],["2010-09-07",38.794,39.2508,38.6711,39.0048,4404800.0],["2010-09-08",38.9697,39.6109,38.8643,38.9346,4323100.0],["2010-09-09",39.1629,39.3649,38.4691,38.6272,2995400.0],["2010-09-10",38.0563,38.3461,37.9421,38.1792,4332200.0],["2010-09-13",38.7501,38.9873,38.5042,38.715,4533700.0],["2010-09-14",38.6447,38.7853,38.4603,38.5569,4242900.0],["2010-09-15",38.4164,38.8028,38.2583,38.7326,3802600.0],["2010-09-16",38.7325,39.523,38.715,39.4088,4331000.0],["2010-09-17",39.523,39.6109,39.1366,39.4176,9948200.0],["2010-09-20",39.5055,40.3925,39.4703,39.9797,5229800.0],["2010-09-21",39.8743,40.5945,39.7689,40.252,5537800.0],["2010-09-22",40.2256,40.779,39.5581,40.129,5181900.0],["2010-09-23",40.0149,40.2696,39.4088,39.5845,3479600.0],["2010-09-24",40.0149,40.1378,39.7162,39.927,4362600.0],["2010-09-27",39.7601,39.9182,39.3913,39.4879,3082400.0],["2010-09-28",39.927,39.927,39.1453,39.3561,5535700.0],["2010-09-29",39.3825,39.444,38.9697,39.04,3606300.0],["2010-09-30",39.0663,39.4176,38.3285,38.4779,4525200.0],["2010-10-01",38.917,39.6723,38.8467,39.444,3486200.0],["2010-10-04",39.4703,39.5142,38.3637,38.7765,3590000.0],["2010-10-05",39.4088,40.129,39.1717,39.927,3199800.0],["2010-10-06",39.7338,40.05,39.0927,39.4528,3578400.0],["2010-10-07",39.7162,40.4101,39.321,40.3223,4937100.0],["2010-10-08",40.3135,40.4013,39.5757,40.252,2832500.0],["2010-10-11",40.1027,40.6297,39.971,40.2784,3559800.0],["2010-10-12",40.2871,41.2533,39.9095,41.2093,4409900.0],["2010-10-13",41.306,42.0701,41.1566,41.7802,4975800.0],["2010-10-14",41.4728,41.5694,40.9985,41.5519,3772100.0],["2010-10-15",41.3587,41.3587,40.4364,40.9546,5092500.0],["2010-10-18",40.9634,41.0249,40.375,40.3925,3185800.0],["2010-10-19",40.1993,40.7175,39.8304,40.2696,3499600.0],["2010-10-20",40.3135,40.6736,40.0149,40.4189,3453400.0],["2010-10-21",40.4979,40.9898,40.129,40.5067,2684400.0],["2010-10-22",40.3925,41.464,40.2169,41.464,2496500.0],["2010-10-25",41.666,42.1052,41.4465,41.4465,2910700.0],["2010-10-26",41.2884,41.9647,41.0425,41.8329,2576300.0],["2010-10-27",41.5343,41.9647,41.3762,41.9032,2066800.0],["2010-10-28",42.0349,42.3775,41.3938,42.3599,3344200.0],["2010-10-29",42.3335,42.4302,41.912,42.1403,2533400.0],["2010-11-01",42.1842,42.597,42.0613,42.2984,2530700.0],["2010-11-02",42.597,42.8254,42.4126,42.5443,2040700.0],["2010-11-03",42.5356,42.6146,41.7978,42.316,2117600.0],["2010-11-04",42.6146,42.9835,42.4214,42.7727,2467500.0],["2010-11-05",42.9132,42.9308,42.1228,42.5531,1723000.0],["2010-11-08",42.3423,42.8166,42.2633,42.6409,1170400.0],["2010-11-09",42.7024,42.9396,42.3862,42.6146,1850800.0],["2010-11-10",42.6322,42.9659,42.1755,42.8869,2163000.0],["2010-11-11",42.4653,42.922,41.9383,42.8605,2185500.0],["2010-11-12",42.5619,42.6585,41.9032,42.193,2669100.0],["2010-11-15",42.4477,42.6409,42.1315,42.3599,2089800.0],["2010-11-16",41.991,41.991,40.9985,41.183,3130600.0],["2010-11-17",41.0952,42.0525,41.0073,41.7627,3409300.0],["2010-11-18",42.4389,42.8517,42.0086,42.3335,2515300.0],["2010-11-19",40.4013,40.7702,38.996,39.4615,12908600.0],["2010-11-22",39.4352,40.1203,38.8555,40.0061,5518600.0],["2010-11-23",39.7602,39.8216,38.8116,39.2244,4955900.0],["2010-11-24",39.523,40.6297,39.4879,40.0939,5326900.0],["2010-11-26",39.6899,40.3047,39.5845,40.0061,1131400.0],["2010-11-29",39.6109,40.0588,39.0927,39.9183,2815000.0],["2010-11-30",39.5054,39.7338,39.1629,39.4264,3976300.0],["2010-12-01",39.9973,41.2445,39.9358,40.5857,5314800.0],["2010-12-02",40.4804,40.981,40.3662,40.7702,3424000.0],["2010-12-03",40.6736,41.2796,40.6736,41.2181,2211100.0],["2010-12-06",41.1215,41.1654,40.656,41.1127,2245100.0],["2010-12-07",41.3762,41.6573,41.0249,41.0776,2887900.0],["2010-12-08",41.1039,42.0613,40.8492,41.8944,3140300.0],["2010-12-09",41.9295,42.2281,41.7363,41.912,2217700.0],["2010-12-10",41.9734,42.6409,41.666,42.5004,3680400.0],["2010-12-13",42.72,42.7639,42.193,42.4214,3032400.0],["2010-12-14",42.597,42.7376,42.2808,42.5795,2244800.0],["2010-12-15",42.5268,42.8254,41.8329,42.0788,3051200.0],["2010-12-16",42.2018,43.4665,42.1403,43.3436,6051800.0],["2010-12-17",43.2645,43.6598,42.8869,43.3787,5652000.0],["2010-12-20",43.4929,43.9057,43.124,43.5895,2318500.0],["2010-12-21",43.5895,44.2043,43.5544,43.9847,2574600.0],["2010-12-22",43.9584,44.0901,43.4226,43.8354,1733800.0],["2010-12-23",43.7212,44.0462,43.6334,43.73,1256400.0],["2010-12-27",43.528,43.8003,42.9132,43.7037,1894200.0],["2010-12-28",43.651,43.8178,43.4578,43.7125,1314600.0],["2010-12-29",43.7037,44.0462,43.7037,43.8706,1382900.0],["2010-12-30",43.9232,44.0374,43.449,43.5017,1134200.0],["2010-12-31",43.4226,43.6159,43.0801,43.2997,1397000.0],["2011-01-03",43.6334,44.3888,43.6334,43.7652,3190300.0],["2011-01-04",43.73,44.0901,42.8956,43.2909,2220600.0],["2011-01-05",43.0625,43.4929,42.3687,42.8078,3441500.0],["2011-01-06",42.922,42.9483,42.3072,42.4214,3327700.0],["2011-01-07",42.518,42.8078,42.1228,42.5004,2298700.0],["2011-01-10",42.2457,42.316,41.8593,41.9383,2698400.0],["2011-01-11",41.991,42.0174,41.2445,41.3235,4317700.0],["2011-01-12",41.4201,41.5255,40.7702,40.9107,4392600.0],["2011-01-13",40.8492,41.3147,40.533,40.7175,3267500.0],["2011-01-14",40.5594,41.2796,40.3135,41.262,2512600.0],["2011-01-18",41.1215,41.7187,40.8404,41.587,4457200.0],["2011-01-19",41.4992,41.9471,41.3411,41.6309,3161700.0],["2011-01-20",41.7012,41.7539,41.1478,41.4377,3188500.0],["2011-01-21",41.464,41.6924,41.1127,41.1566,2523500.0],["2011-01-24",41.2796,41.5958,40.9722,41.385,1777800.0],["2011-01-25",41.1918,41.1918,40.5506,40.8405,2805700.0],["2011-01-26",40.7702,41.5694,40.5506,41.385,3463800.0],["2011-01-27",41.4465,41.7451,41.3499,41.5519,1995600.0],["2011-01-28",41.7539,41.8681,40.4189,41.0776,2800800.0],["2011-01-31",40.9546,41.2269,40.454,41.2181,2264000.0],["2011-02-01",41.4114,41.8681,41.262,41.7802,2151700.0],["2011-02-02",41.7187,42.1579,41.666,41.991,1906800.0],["2011-02-03",41.7802,42.4214,41.71,42.3335,1827000.0],["2011-02-04",42.0876,42.6322,41.8329,42.5092,1988300.0],["2011-02-07",42.4565,42.9483,42.2721,42.8517,1672700.0],["2011-02-08",42.9923,43.203,42.6849,43.0625,1863300.0],["2011-02-09",43.2821,43.3787,42.6673,42.922,2001500.0],["2011-02-10",42.7375,44.5468,42.7375,44.3887,3493700.0],["2011-02-11",44.2043,44.5293,43.9759,44.459,2010500.0],["2011-02-14",44.3185,44.8806,44.0813,44.6083,2391100.0],["2011-02-15",44.3009,44.7313,43.6685,43.7212,3514900.0],["2011-02-16",43.8266,44.3975,43.4051,44.0199,3215400.0],["2011-02-17",44.1253,44.4941,43.6686,44.3009,3203800.0],["2011-02-18",45.2758,48.0248,45.2758,47.5242,8126500.0],["2011-02-22",46.8655,47.1466,46.0224,46.4088,4715000.0],["2011-02-23",46.2595,46.4527,45.0738,45.671,3148600.0],["2011-02-24",45.5569,45.8906,44.5029,45.39,4265600.0],["2011-02-25",45.5569,46.3737,45.3988,46.0224,2252400.0],["2011-02-28",46.0838,46.523,45.8379,46.1805,2393900.0],["2011-03-01",46.198,46.4615,44.8981,45.1616,2226800.0],["2011-03-02",45.267,45.6886,45.0914,45.4778,1294000.0],["2011-03-03",45.8467,47.0851,45.8116,46.4615,2808700.0],["2011-03-04",46.4176,46.7074,45.7677,46.3825,1822100.0],["2011-03-07",46.6459,46.7601,44.9508,45.6096,2070700.0],["2011-03-08",45.6447,46.1541,45.2495,45.7676,2189100.0],["2011-03-09",45.6623,45.715,44.7488,45.3724,2086300.0],["2011-03-10",44.6698,44.7401,43.5632,43.7827,5058300.0],["2011-03-11",43.6773,43.9145,43.2645,43.4402,2855700.0],["2011-03-14",43.247,43.8969,42.8957,43.4138,2190500.0],["2011-03-15",42.2018,43.2645,42.0261,43.0186,2099500.0],["2011-03-16",42.7463,43.0537,42.3862,42.6058,2806400.0],["2011-03-17",43.247,43.247,42.5004,42.5355,2636800.0],["2011-03-18",43.9145,45.3812,43.6598,43.8442,7522700.0],["2011-03-21",44.3097,45.1002,43.9847,44.3185,2413800.0],["2011-03-22",44.2482,44.2658,43.6773,43.7476,2099800.0],["2011-03-23",43.7739,44.4502,43.4753,44.2833,2229000.0],["2011-03-24",44.4854,45.1089,44.4854,44.9333,2314500.0],["2011-03-25",45.0299,45.5393,44.7137,45.1177,1957900.0],["2011-03-28",45.1265,45.3461,44.8279,44.8454,2059300.0],["2011-03-29",44.7752,45.5217,44.6786,45.4515,1517000.0],["2011-03-30",45.6447,45.996,45.4866,45.8291,2008200.0],["2011-03-31",45.7238,46.6635,45.715,46.646,3419700.0],["2011-04-01",46.9621,47.6296,46.7865,47.3837,3204800.0],["2011-04-04",47.3837,47.5506,47.2168,47.4979,1900500.0],["2011-04-05",47.2959,47.4364,46.8743,46.9797,2411200.0],["2011-04-06",47.2168,47.5506,46.6108,47.129,2388600.0],["2011-04-07",46.9621,47.7175,46.6899,47.1641,2570600.0],["2011-04-08",47.3486,47.3574,46.4088,46.6723,1816400.0],["2011-04-11",46.7513,47.3398,46.7513,47.0412,1570700.0],["2011-04-12",46.8304,46.9094,46.1805,46.3561,1695700.0],["2011-04-13",46.6635,46.9973,46.1365,46.6723,1704200.0],["2011-04-14",46.3297,47.7526,46.3034,47.6735,2626400.0],["2011-04-15",47.858,48.4113,47.3925,47.8316,3529300.0],["2011-04-18",47.2959,47.6121,46.6635,47.5594,2053500.0],["2011-04-19",47.5242,48.1303,47.4891,47.8316,2576400.0],["2011-04-20",48.4377,49.4213,48.4377,49.2457,2815500.0],["2011-04-21",49.1139,49.5355,48.1215,48.6133,2980700.0],["2011-04-25",48.5079,48.9822,48.2444,48.3323,1292700.0],["2011-04-26",48.4464,48.5782,47.9546,48.2971,2200900.0],["2011-04-27",48.5255,48.991,48.0424,48.9559,1752500.0],["2011-04-28",48.8856,49.0964,48.4904,48.8329,1500000.0],["2011-04-29",48.7978,49.1315,48.2796,48.7978,5635400.0],["2011-05-02",49.0086,49.1666,48.2971,48.4113,1488800.0],["2011-05-03",48.3323,48.7187,47.8931,48.5079,1700000.0],["2011-05-04",48.4816,48.6045,47.0412,47.9107,2211100.0],["2011-05-05",47.7438,48.3059,47.2608,47.4101,1800000.0],["2011-05-06",47.858,48.2005,47.0324,47.2344,2392900.0],["2011-05-09",47.3925,47.7701,47.1026,47.5506,1411800.0],["2011-05-10",47.7877,48.4552,47.6735,48.2093,1375300.0],["2011-05-11",48.0863,48.4991,47.3134,47.8141,1900000.0],["2011-05-12",47.7965,49.1754,47.533,49.0876,2500000.0],["2011-05-13",49.0437,49.5882,48.587,48.6133,2375700.0],["2011-05-16",48.587,48.587,47.533,47.6911,1873700.0],["2011-05-17",47.6033,48.1478,47.4803,48.0688,1602800.0],["2011-05-18",47.937,48.0775,47.3661,47.6735,2452400.0],["2011-05-19",47.981,49.1842,47.6648,49.0964,3378500.0],["2011-05-20",47.5418,48.7714,47.4276,48.2884,5317800.0],["2011-05-23",47.4276,47.4979,46.2507,46.4878,3300000.0],["2011-05-24",46.5493,46.9358,46.1453,46.3737,3112100.0],["2011-05-25",46.2946,46.8919,46.2419,46.6108,2346700.0],["2011-05-26",46.3912,47.2695,46.3385,47.0851,1552900.0],["2011-05-27",46.9885,47.3134,46.7601,46.8743,1709000.0],["2011-05-31",47.3222,47.4101,46.9007,47.4013,2524900.0],["2011-06-01",47.3047,47.4364,46.7865,46.8304,2663600.0],["2011-06-02",46.7338,46.7777,46.0224,46.0926,2809200.0],["2011-06-03",45.7413,45.9433,45.1353,45.1616,2343000.0],["2011-06-06",44.8279,45.188,44.6874,44.9508,2688100.0],["2011-06-07",45.1089,45.6535,44.7488,45.2846,2540100.0],["2011-06-08",45.0123,45.2758,44.6522,44.7928,2512600.0],["2011-06-09",44.9333,44.9596,44.4151,44.6171,2459900.0],["2011-06-10",44.5644,44.7313,44.1077,44.2306,2284400.0],["2011-06-13",44.2219,44.3887,44.0111,44.2482,2102800.0],["2011-06-14",44.5644,44.7401,44.3273,44.5644,2019300.0],["2011-06-15",44.178,44.4766,43.5544,43.6158,2529800.0],["2011-06-16",43.6159,43.9847,42.7815,43.2118,2731000.0],["2011-06-17",43.8442,44.0726,43.1504,43.1767,3530200.0],["2011-06-20",43.1943,43.853,43.1943,43.3875,2079700.0],["2011-06-21",43.4402,44.4151,43.1416,44.257,2522500.0],["2011-06-22",43.9847,44.6786,43.8091,44.2394,2656000.0],["2011-06-23",43.7827,44.5995,43.4314,44.5468,2587800.0],["2011-06-24",44.4326,44.5117,44.0286,44.3536,3283900.0],["2011-06-27",44.0111,44.8542,43.8354,44.6347,2128600.0],["2011-06-28",44.8894,45.5042,44.7049,45.2231,2100700.0],["2011-06-29",45.2495,45.6183,44.9508,45.4515,2218700.0],["2011-06-30",45.671,45.8643,45.2758,45.5481,1969100.0],["2011-07-01",45.6447,45.996,45.3461,45.8819,1607800.0],["2011-07-05",45.9257,46.2858,45.6623,45.9872,2100300.0],["2011-07-06",45.3724,46.1541,44.9157,45.9697,3341300.0],["2011-07-07",46.3034,46.3298,45.6886,45.8906,2768700.0],["2011-07-08",45.5569,45.7764,44.9948,45.3988,2732100.0],["2011-07-11",44.9245,45.2934,44.5908,44.6962,1590600.0],["2011-07-12",44.4941,44.7576,44.1077,44.1428,2118400.0],["2011-07-13",44.3448,44.7401,43.6422,43.7915,2530000.0],["2011-07-14",43.7915,44.3009,43.0801,43.203,2329900.0],["2011-07-15",43.4226,43.5105,42.6761,43.3436,2348400.0],["2011-07-18",43.0801,43.2118,42.2896,42.5092,2496200.0],["2011-07-19",42.8781,43.247,42.597,43.001,2924900.0],["2011-07-20",42.922,43.001,41.9295,41.9734,3023400.0],["2011-07-21",42.1403,42.2633,41.6046,41.6748,3556000.0],["2011-07-22",41.666,42.1667,41.5519,42.1228,3230900.0],["2011-07-25",42.3687,43.1679,42.1228,42.7551,5195200.0],["2011-07-26",42.7551,42.9923,42.4214,42.6937,3915700.0],["2011-07-27",42.3072,42.4302,41.4201,41.4992,3612000.0],["2011-07-28",41.3762,41.7978,41.2093,41.4201,2439900.0],["2011-07-29",41.1303,41.3147,40.7175,41.0161,4077900.0],["2011-08-01",41.262,41.3938,39.8831,40.4891,3210600.0],["2011-08-02",40.1466,40.7087,39.8392,39.8743,3738800.0],["2011-08-03",39.9182,40.3837,39.0927,40.3223,3955400.0],["2011-08-04",39.8743,40.2081,38.9697,38.9873,4821700.0],["2011-08-05",39.242,39.3737,37.4239,38.2934,5987800.0],["2011-08-08",37.3888,37.705,35.8342,35.9572,6936600.0],["2011-08-09",36.449,37.9421,35.2985,37.5732,5975400.0],["2011-08-10",36.8969,36.8969,35.035,35.0789,7547800.0],["2011-08-11",35.3863,37.2482,35.3687,36.9321,4511200.0],["2011-08-12",37.0726,37.459,36.6247,37.2307,2788700.0],["2011-08-15",37.459,37.8806,37.3009,37.8806,2004400.0],["2011-08-16",37.4854,37.8894,37.1077,37.661,2751200.0],["2011-08-17",37.5908,38.2319,36.651,37.2219,2807300.0],["2011-08-18",36.045,36.5544,35.0174,35.3951,5205200.0],["2011-08-19",37.0638,39.9709,37.0287,38.3373,10828500.0],["2011-08-22",39.0663,39.4879,38.1265,38.5569,7298800.0],["2011-08-23",38.7326,39.8919,38.2407,39.8919,5907400.0],["2011-08-24",39.7426,40.2959,39.3649,40.2696,4150600.0],["2011-08-25",40.331,40.375,39.0487,39.1893,3417300.0],["2011-08-26",39.0312,40.9898,39.0312,40.8932,4754600.0],["2011-08-29",41.3411,42.5443,41.1742,42.5092,4878600.0],["2011-08-30",42.2282,43.1328,42.1491,42.799,4027400.0],["2011-08-31",43.0801,43.651,42.7639,43.326,3714900.0],["2011-09-01",43.3436,43.7915,42.518,42.6673,3299200.0],["2011-09-02",41.8944,42.3335,41.3323,41.587,2693400.0],["2011-09-06",40.779,41.7187,40.5858,41.3674,5070700.0],["2011-09-07",42.0174,42.1491,41.3762,41.9208,5286700.0],["2011-09-08",41.8329,41.9383,41.1918,41.2357,4307900.0],["2011-09-09",40.8141,41.3059,40.2608,40.6121,3886000.0],["2011-09-12",39.9182,41.1127,39.6987,41.1039,3326400.0],["2011-09-13",40.858,41.3147,40.6472,40.8317,4925700.0],["2011-09-14",41.06,42.1579,40.6648,41.71,5955200.0],["2011-09-15",42.1579,42.6761,41.6309,42.5355,2956400.0],["2011-09-16",42.6673,43.528,42.4126,43.3084,10276800.0],["2011-09-19",43.001,43.4929,42.4829,43.3524,3622800.0],["2011-09-20",43.3699,43.8266,42.9483,42.9835,2433500.0],["2011-09-21",43.2645,43.4665,41.8681,41.8856,3013200.0],["2011-09-22",40.9107,41.7539,40.3838,41.0161,5364800.0],["2011-09-23",40.8141,41.6133,40.2256,41.5167,3346200.0],["2011-09-26",41.7539,42.2633,41.0249,42.1842,3204900.0],["2011-09-27",42.7288,43.4753,42.6234,42.8342,2975200.0],["2011-09-28",43.124,43.3172,42.1403,42.4477,2892700.0],["2011-09-29",43.0625,43.4402,41.6397,42.5443,3206100.0],["2011-09-30",42.0964,43.2645,41.6397,41.666,4172100.0],["2011-10-03",41.5079,41.9207,40.2256,40.2608,2957100.0],["2011-10-04",39.7602,41.2181,39.3649,41.1918,2914000.0],["2011-10-05",41.2887,41.9495,40.8834,41.6235,3311000.0],["2011-10-06",41.5795,42.9804,41.5795,42.9716,2300500.0],["2011-10-07",42.9364,43.4474,42.5222,42.7601,1580300.0],["2011-10-10",43.3945,44.3021,42.6632,44.2933,1766300.0],["2011-10-11",44.0554,45.2977,44.0554,45.0951,2936700.0],["2011-10-12",45.377,46.0819,45.2184,45.8176,2439100.0],["2011-10-13",45.5621,45.9409,45.2977,45.8088,2069800.0],["2011-10-14",46.2493,46.7075,46.0643,46.7075,1592000.0],["2011-10-17",46.452,46.8573,45.7383,46.0643,1820200.0],["2011-10-18",46.0291,46.4784,45.4387,46.2581,3055400.0],["2011-10-19",46.0907,46.5665,45.6678,45.7647,1654300.0],["2011-10-20",45.9145,46.3374,45.2889,46.0643,1802700.0],["2011-10-21",46.5489,47.1392,46.311,47.1392,2378400.0],["2011-10-24",47.104,47.8353,46.9894,47.5798,2166800.0],["2011-10-25",48.4521,48.4521,46.9102,46.9807,1577000.0],["2011-10-26",47.43,47.43,45.6149,46.6723,2648200.0],["2011-10-27",47.7296,48.8398,47.5798,48.6459,2503900.0],["2011-10-28",47.4917,48.4521,47.3595,48.1173,2401400.0],["2011-10-31",47.5181,48.1261,47.289,47.289,1952800.0],["2011-11-01",46.0819,46.7516,45.5973,45.7295,2840500.0],["2011-11-02",46.2757,46.8573,45.8352,46.1788,2604600.0],["2011-11-03",46.778,47.6238,46.2141,47.5357,2085000.0],["2011-11-04",47.104,47.5005,46.7515,47.3331,1121000.0],["2011-11-07",47.0423,47.2274,46.3551,46.9895,1822200.0],["2011-11-08",47.4564,47.6855,46.8396,47.6415,1847900.0],["2011-11-09",46.6634,47.1745,45.8616,46.1171,1975500.0],["2011-11-10",46.6106,46.8485,46.0555,46.5225,1789600.0],["2011-11-11",47.0423,47.6415,47.0423,47.5974,1680500.0],["2011-11-14",47.4124,48.1437,46.8485,46.9278,2128500.0],["2011-11-15",46.7163,47.7208,46.4432,47.4829,1633100.0],["2011-11-16",47.1304,48.3728,46.8485,47.0952,2666400.0],["2011-11-17",46.8044,47.0687,45.192,45.5973,2812200.0],["2011-11-18",45.3858,46.4696,45.3858,45.8528,2939900.0],["2011-11-21",45.2801,45.3682,44.1699,44.725,2989400.0],["2011-11-22",44.7514,45.0246,43.8615,44.399,2383500.0],["2011-11-23",44.0113,44.1435,43.3857,43.4298,1794000.0],["2011-11-25",43.1742,43.7822,43.0949,43.4121,939800.0],["2011-11-28",44.6193,45.2449,44.3726,44.866,1640200.0],["2011-11-29",44.8748,45.377,44.5752,44.8131,1633600.0],["2011-11-30",45.7295,46.9454,45.7295,46.9102,2498500.0],["2011-12-01",46.6987,47.2185,46.5137,46.6282,2170700.0],["2011-12-02",46.7427,47.289,46.4255,46.452,1875000.0],["2011-12-05",47.1392,48.082,46.7604,48.0732,2538900.0],["2011-12-06",47.9322,48.2759,47.5622,47.7208,1890000.0],["2011-12-07",47.5886,47.6415,46.7075,47.2714,2130500.0],["2011-12-08",46.8485,47.4476,46.2229,46.311,1982000.0],["2011-12-09",46.4872,47.1392,46.4608,46.9366,1944000.0],["2011-12-12",46.3727,46.6546,45.8,46.5577,2236000.0],["2011-12-13",47.0071,47.8617,46.7339,47.0247,2633300.0],["2011-12-14",46.7956,46.9102,45.6061,45.6414,2249900.0],["2011-12-15",46.1965,46.2758,44.9805,45.192,1998600.0],["2011-12-16",45.4563,46.1965,45.2361,45.6237,3406400.0],["2011-12-19",45.8352,46.0114,44.8396,44.9541,1641000.0],["2011-12-20",45.8969,47.4388,45.7559,47.3771,3679500.0],["2011-12-21",47.2097,47.4564,46.5313,46.7604,2829600.0],["2011-12-22",46.7428,47.0159,46.6282,46.8837,1938000.0],["2011-12-23",46.9278,47.1216,46.6018,46.7868,1434600.0],["2011-12-27",46.7075,47.0599,46.5313,46.8485,1217900.0],["2011-12-28",46.6458,46.7163,46.0643,46.1788,1394900.0],["2011-12-29",46.3727,46.637,46.2934,46.496,1238400.0],["2011-12-30",46.637,46.6634,46.3374,46.3374,1084400.0],["2012-01-03",46.9013,47.4741,46.1788,46.2229,1949700.0],["2012-01-04",46.1348,46.2846,45.7118,46.0819,2170900.0],["2012-01-05",45.8881,46.452,45.7471,46.2934,1809300.0],["2012-01-06",46.2934,47.1063,46.0283,46.9384,1886800.0],["2012-01-09",47.0091,47.2212,46.7352,46.9915,1982300.0],["2012-01-10",47.2389,48.529,47.1505,48.3787,2611700.0],["2012-01-11",48.4053,49.0591,48.3257,48.7587,2203200.0],["2012-01-12",48.9177,49.1298,48.4317,48.8559,1410900.0],["2012-01-13",48.6792,48.794,47.8397,48.4494,1723000.0],["2012-01-17",49.0415,49.3507,48.6262,48.8206,1426600.0],["2012-01-18",49.0326,49.8897,48.8382,49.8809,1784400.0],["2012-01-19",49.9516,50.4906,49.8014,50.4553,2034600.0],["2012-01-20",50.5083,50.7646,50.252,50.4464,2059400.0],["2012-01-23",50.2874,50.8971,49.9869,50.7292,1843900.0],["2012-01-24",50.5525,50.8971,50.4465,50.6585,1698400.0],["2012-01-25",50.8264,50.9589,50.04,50.8264,1565300.0],["2012-01-26",51.0385,51.3036,50.632,50.7999,1512500.0],["2012-01-27",50.685,51.1357,50.4199,50.6762,1467500.0],["2012-01-30",50.1637,50.252,49.8102,49.9781,2311500.0],["2012-01-31",50.1814,50.2521,49.0592,49.8721,2779100.0],["2012-02-01",50.3581,51.6393,50.0488,51.1445,2456400.0],["2012-02-02",51.1445,51.6482,50.9766,51.1268,1060300.0],["2012-02-03",51.4715,52.0458,51.4008,51.6659,1561300.0],["2012-02-06",51.1445,51.6482,51.0915,51.1622,2157100.0],["2012-02-07",50.9943,51.1092,50.6143,50.9148,2011500.0],["2012-02-08",50.8617,50.9678,49.8721,50.8617,1752300.0],["2012-02-09",50.8529,51.1887,50.5613,50.8971,1623300.0],["2012-02-10",50.3493,50.4553,49.7749,50.0842,2246300.0],["2012-02-13",50.4111,50.5171,49.9958,50.0046,1819600.0],["2012-02-14",49.8544,50.1725,49.8367,50.1637,2055100.0],["2012-02-15",50.4111,50.5702,49.8633,50.0577,1743600.0],["2012-02-16",50.2167,51.3301,50.1018,51.2594,1657000.0],["2012-02-17",51.1534,51.2594,50.6408,50.7027,1827900.0],["2012-02-21",51.065,51.1975,50.5525,50.8264,2203800.0],["2012-02-22",52.2049,55.0767,51.5863,53.8307,6631300.0],["2012-02-23",52.2049,53.0178,51.7189,51.8514,6261100.0],["2012-02-24",51.8956,52.2844,51.2771,51.3036,2519000.0],["2012-02-27",50.9943,51.498,50.8529,51.1533,1783400.0],["2012-02-28",51.2417,51.4449,50.7734,51.0561,1621400.0],["2012-02-29",51.065,51.2594,50.7734,51.1092,2588900.0],["2012-03-01",51.4538,51.5598,51.0031,51.1975,2281200.0],["2012-03-02",51.1533,51.1887,50.526,50.6055,1426600.0],["2012-03-05",50.4818,50.7292,49.8721,50.252,1441600.0],["2012-03-06",49.9339,50.4288,49.4303,49.554,1661000.0],["2012-03-07",49.8721,50.8087,49.713,50.4818,2840500.0],["2012-03-08",50.6939,50.8352,50.4288,50.5613,1678300.0],["2012-03-09",50.9148,51.4008,50.4995,51.4008,1604300.0],["2012-03-12",51.5156,51.9133,51.3919,51.7984,1065700.0],["2012-03-13",51.9398,52.8588,51.6835,52.8499,1486400.0],["2012-03-14",52.6909,52.9029,52.523,52.7439,1555400.0],["2012-03-15",52.7262,53.2034,52.2844,53.1769,1569000.0],["2012-03-16",53.062,53.5127,52.9295,53.1415,2709700.0],["2012-03-19",52.8587,53.6894,52.8587,53.3094,1109600.0],["2012-03-20",52.9118,53.1238,52.7085,53.0532,929000.0],["2012-03-21",53.0531,53.2652,52.8146,53.1238,1125100.0],["2012-03-22",51.7542,52.196,50.9501,51.012,4433800.0],["2012-03-23",51.1268,51.277,50.3404,50.9943,2836900.0],["2012-03-26",51.4803,52.0193,51.2417,51.8956,1944400.0],["2012-03-27",52.09,52.7085,51.6924,52.5583,2587000.0],["2012-03-28",52.3197,52.6113,52.0546,52.5848,2208400.0],["2012-03-29",52.3993,52.9648,52.0547,52.8676,2255900.0],["2012-03-30",53.1503,53.3801,52.7615,53.1592,2475000.0],["2012-04-02",53.0797,53.8307,52.7792,53.5656,1809200.0],["2012-04-03",53.3624,53.3801,52.8411,53.3094,1570500.0],["2012-04-04",52.8499,53.0001,52.1872,52.47,986200.0],["2012-04-05",52.2574,53.0281,52.1599,52.9483,1410800.0],["2012-04-09",52.1776,52.5408,51.9119,52.3637,1410400.0],["2012-04-10",52.1245,52.4611,51.7081,51.903,2174600.0],["2012-04-11",52.2131,53.2052,51.9562,53.1787,2575100.0],["2012-04-12",53.2584,53.7368,53.1255,53.6836,1586100.0],["2012-04-13",53.2938,53.9051,52.9483,53.4533,2292400.0],["2012-04-16",53.657,53.6924,53.0103,53.4267,2169800.0],["2012-04-17",53.8076,54.658,53.6836,54.5163,2098300.0],["2012-04-18",54.4809,54.7644,54.0734,54.4189,1559400.0],["2012-04-19",54.3037,54.7289,53.5153,53.9494,2065300.0],["2012-04-20",51.2829,52.2574,49.5732,50.7159,13193100.0],["2012-04-23",50.2376,50.3882,49.6972,50.273,4490600.0],["2012-04-24",50.2199,50.2819,49.6795,49.8655,3182400.0],["2012-04-25",50.4236,51.1766,50.2021,50.8488,2775000.0],["2012-04-26",50.7602,51.212,50.6362,51.026,1790300.0],["2012-04-27",51.0792,51.5752,51.0703,51.3626,1749200.0],["2012-04-30",51.3095,51.5398,50.9817,51.3538,2084300.0],["2012-05-01",51.4866,52.151,51.2032,51.6018,1597000.0],["2012-05-02",51.2297,52.0093,50.7071,51.9473,1756500.0],["2012-05-03",52.0802,52.2662,51.5398,51.7258,2255800.0],["2012-05-04",51.088,51.2917,50.2287,50.4059,2453400.0],["2012-05-07",49.9807,50.3439,49.7238,50.1224,2099900.0],["2012-05-08",49.8212,50.0338,49.1302,49.8566,2212900.0],["2012-05-09",49.4934,50.4325,49.0859,50.0693,2030900.0],["2012-05-10",50.335,50.4147,48.829,49.1037,2189200.0],["2012-05-11",49.0771,49.8123,48.8379,49.458,1648300.0],["2012-05-14",48.9708,49.4669,48.7759,49.0328,1240200.0],["2012-05-15",49.0771,50.025,48.9974,49.1568,1765100.0],["2012-05-16",49.3074,49.706,48.8113,48.8113,2052700.0],["2012-05-17",48.7227,48.9796,48.0229,48.2001,2952400.0],["2012-05-18",48.2975,50.4059,47.2876,48.2887,5900200.0],["2012-05-21",48.3241,49.0682,47.3851,48.9442,3706200.0],["2012-05-22",49.0682,49.9275,48.7847,49.5997,2010400.0],["2012-05-23",49.3871,50.1667,48.9353,50.0249,1900000.0],["2012-05-24",50.0692,50.0692,49.4403,49.9541,1930200.0],["2012-05-25",50.0515,50.2819,49.7238,50.0072,1337700.0],["2012-05-29",50.0515,50.6716,49.8389,50.1667,1635500.0],["2012-05-30",49.8301,49.9718,49.272,49.7858,2442900.0],["2012-05-31",49.9452,50.2464,49.396,49.8123,2321500.0],["2012-06-01",48.8468,49.2454,48.519,48.5456,2378800.0],["2012-06-04",48.9708,49.2542,48.1026,48.6519,1776700.0],["2012-06-05",48.457,49.3694,48.4481,49.3074,1225700.0],["2012-06-06",49.6086,51.1323,49.3606,51.1146,1919600.0],["2012-06-07",51.4601,51.5575,50.4413,50.4413,2094400.0],["2012-06-08",50.4236,50.5919,50.0515,50.4945,2776400.0],["2012-06-11",50.6008,50.8311,49.0505,49.1037,2445200.0],["2012-06-12",49.396,50.2907,49.1302,50.2907,1855900.0],["2012-06-13",50.1135,50.7779,49.9541,50.0249,2064800.0],["2012-06-14",50.149,50.9551,49.8212,50.8222,2111900.0],["2012-06-15",50.7957,51.7258,50.6362,51.6638,1947400.0],["2012-06-18",51.4424,52.1688,51.1766,52.0005,1360800.0],["2012-06-19",52.2662,52.2662,51.8144,52.2396,1819200.0],["2012-06-20",52.2662,52.4168,51.6993,52.1156,1392200.0],["2012-06-21",52.1067,52.1953,50.3527,50.397,1987800.0],["2012-06-22",50.5919,51.1677,50.3527,51.0791,1666800.0],["2012-06-25",50.5033,50.7159,49.7858,49.9187,1245200.0],["2012-06-26",50.2021,50.7336,49.9984,50.5033,1191400.0],["2012-06-27",50.8488,51.2474,50.5742,50.9551,696700.0],["2012-06-28",50.7779,50.8045,49.7769,50.4945,1302900.0],["2012-06-29",51.1411,52.5851,51.1411,52.5762,2044800.0],["2012-07-02",52.5231,53.0723,52.3991,52.8686,1372000.0],["2012-07-03",52.8154,53.3381,52.7889,53.2849,941300.0],["2012-07-05",52.3282,53.2052,52.2928,53.0812,1755500.0],["2012-07-06",52.8148,53.0812,50.9587,51.4205,2038600.0],["2012-07-09",51.5004,51.6691,50.4525,51.0119,1364500.0],["2012-07-10",51.4205,51.6958,50.5501,51.0208,1227400.0],["2012-07-11",51.0208,51.2784,50.4258,50.9231,1221700.0],["2012-07-12",50.4791,50.5945,49.5999,50.2837,1346300.0],["2012-07-13",50.3104,51.0208,50.1949,50.8166,987200.0],["2012-07-16",50.7988,51.0919,50.2482,50.7367,718600.0],["2012-07-17",51.1185,51.8379,50.3903,51.6603,1493900.0],["2012-07-18",51.4738,53.0901,51.4738,53.0723,1725600.0],["2012-07-19",53.0101,53.2855,52.7881,52.948,2618100.0],["2012-07-20",52.9213,53.0634,51.9445,52.1221,2341700.0],["2012-07-23",51.1007,51.1007,50.2748,50.7011,2360600.0],["2012-07-24",50.6301,50.7011,50.1327,50.4081,2627400.0],["2012-07-25",50.4436,50.9853,50.0084,50.1949,1863100.0],["2012-07-26",51.0741,51.7313,50.5324,50.8965,2005000.0],["2012-07-27",51.2873,52.4684,51.2695,52.2908,1627400.0],["2012-07-30",52.2908,52.5217,51.7313,51.9622,1071600.0],["2012-07-31",51.9089,52.1398,51.4027,51.527,1280800.0],["2012-08-01",51.6159,51.8556,51.3583,51.4471,1498800.0],["2012-08-02",51.083,51.6603,50.7722,51.3228,1158600.0],["2012-08-03",51.2162,52.5395,50.7011,52.4595,1753900.0],["2012-08-06",52.5306,53.1789,52.3352,52.948,1346000.0],["2012-08-07",53.2411,53.5519,53.0368,53.0812,2034100.0],["2012-08-08",53.1611,53.4631,52.4951,52.948,1664000.0],["2012-08-09",52.9924,53.0634,52.3619,52.4862,2258400.0],["2012-08-10",52.4507,52.6372,52.1665,52.424,1279600.0],["2012-08-13",52.1309,52.3796,51.7402,51.7668,1849600.0],["2012-08-14",52.1132,52.1487,51.376,51.527,1881700.0],["2012-08-15",51.6514,52.6816,51.456,52.575,1265800.0],["2012-08-16",52.5839,53.4542,52.5306,53.3476,2103600.0],["2012-08-17",53.3743,53.6496,52.8858,53.0723,2934600.0],["2012-08-20",52.9036,53.1966,52.5128,52.7082,1585800.0],["2012-08-21",52.9391,53.1434,52.1398,52.353,2666300.0],["2012-08-22",52.3175,53.2233,51.4471,52.9746,5214900.0],["2012-08-23",52.4418,52.5661,51.3672,51.678,3323000.0],["2012-08-24",51.7402,52.0244,51.4471,51.8912,2060100.0],["2012-08-27",51.7757,52.7082,51.7313,52.3352,2235400.0],["2012-08-28",52.2286,52.5395,52.0244,52.202,1646300.0],["2012-08-29",52.2198,52.4773,52.1665,52.4062,1896400.0],["2012-08-30",52.0155,52.1753,51.527,51.6958,1562500.0],["2012-08-31",52.2109,52.4151,51.4649,51.9889,1388400.0],["2012-09-04",51.8645,52.2464,51.5359,51.9977,1508200.0],["2012-09-05",52.1398,52.1398,51.5182,51.7668,1967100.0],["2012-09-06",51.9711,53.0723,51.9444,53.0546,1542200.0],["2012-09-07",52.8237,53.1611,52.6727,52.8059,1086400.0],["2012-09-10",52.8148,53.1966,52.7082,52.948,1731400.0],["2012-09-11",52.6638,53.4453,52.4951,53.2411,1582400.0],["2012-09-12",53.2766,53.4276,52.9658,53.2144,1522000.0],["2012-09-13",53.099,53.6407,52.8947,53.2588,2104500.0],["2012-09-14",53.2588,53.9871,53.099,53.5341,2415300.0],["2012-09-17",53.3743,53.6318,53.019,53.4187,1539500.0],["2012-09-18",53.4187,53.7206,52.6727,52.7171,1792200.0],["2012-09-19",52.9125,52.9569,51.8112,52.0688,2273900.0],["2012-09-20",51.6869,52.2641,51.678,52.2375,2164500.0],["2012-09-21",52.4329,52.5039,51.6869,51.8468,5734700.0],["2012-09-24",52.1487,52.1487,51.4382,51.6603,2328000.0],["2012-09-25",51.9356,51.9533,51.3317,51.3938,2098400.0],["2012-09-26",51.3228,51.5359,51.1096,51.4826,3551300.0],["2012-09-27",51.6514,52.3352,51.3583,52.2553,1844000.0],["2012-09-28",51.9445,52.353,51.8468,52.2908,2260200.0],["2012-10-01",52.504,52.7171,52.131,52.6993,2398600.0],["2012-10-02",52.8769,53.1878,52.6283,53.1523,2320500.0],["2012-10-03",53.2766,54.4311,53.17,54.2268,2942600.0],["2012-10-04",54.218,54.3334,53.8272,54.2357,1655100.0],["2012-10-05",54.6988,54.9482,54.2624,54.4317,1577700.0],["2012-10-08",54.1021,54.2802,53.835,53.9418,1077700.0],["2012-10-09",53.8617,53.9774,53.2828,53.3095,1707900.0],["2012-10-10",53.4609,53.4609,52.8108,53.1136,2229900.0],["2012-10-11",53.6123,53.6925,52.9622,53.0958,1555400.0],["2012-10-12",53.2917,53.6657,53.0958,53.3362,1604200.0],["2012-10-15",53.3541,53.5945,53.1047,53.5322,1592900.0],["2012-10-16",53.7192,54.4584,53.5411,54.1378,1346600.0],["2012-10-17",53.8083,54.5207,53.8083,54.2446,1298900.0],["2012-10-18",54.1912,54.4495,53.8439,53.9864,1186100.0],["2012-10-19",54.1378,54.4049,53.1581,53.2739,1922000.0],["2012-10-22",53.2917,53.4698,52.9533,53.3808,1538500.0],["2012-10-23",52.7663,53.2561,52.5169,53.0602,1578100.0],["2012-10-24",53.3095,53.3362,53.0156,53.078,1882100.0],["2012-10-25",53.4164,53.5055,52.8821,52.9355,1311300.0],["2012-10-26",52.8553,53.0958,52.419,52.891,1432600.0],["2012-10-31",53.0602,53.2116,52.5793,52.9266,1550300.0],["2012-11-01",53.167,54.7523,52.9533,54.7077,1722000.0],["2012-11-02",54.7701,54.8769,54.0487,54.494,1617500.0],["2012-11-05",54.3782,54.4316,53.9953,54.2713,1196400.0],["2012-11-06",54.5474,55.3044,54.111,55.0194,1105100.0],["2012-11-07",54.4494,54.8235,53.7014,53.9062,1634200.0],["2012-11-08",53.6747,53.9596,53.2739,53.2739,1259000.0],["2012-11-09",53.363,53.8617,52.9266,53.3986,1140500.0],["2012-11-12",53.4698,53.835,52.8464,52.8553,1464200.0],["2012-11-13",52.5169,53.2472,52.508,52.7485,1947500.0],["2012-11-14",52.9533,53.2917,52.0093,52.0716,2389000.0],["2012-11-15",52.0627,52.9177,52.0182,52.3388,2406600.0],["2012-11-16",52.2854,52.9266,51.2969,52.793,3165800.0],["2012-11-19",53.2739,53.3362,52.1162,52.4991,2390500.0],["2012-11-20",52.4546,52.4546,51.5907,51.8045,1889100.0],["2012-11-21",51.947,52.5169,51.8846,52.1518,948400.0],["2012-11-23",52.4546,52.8731,52.3566,52.6861,706500.0],["2012-11-26",52.3655,52.5347,51.7956,52.036,2119200.0],["2012-11-27",52.0805,52.134,51.5551,51.8312,1765500.0],["2012-11-28",51.6798,52.1785,51.5106,52.1696,1494100.0],["2012-11-29",52.4011,52.9444,52.321,52.7039,1554500.0],["2012-11-30",52.7217,53.4075,52.6683,53.354,2313800.0],["2012-12-03",53.4342,53.639,52.7307,52.9177,1288000.0],["2012-12-04",52.9622,53.3006,52.6327,53.1848,1289400.0],["2012-12-05",53.167,53.6925,52.5971,53.354,2031000.0],["2012-12-06",53.2472,53.6569,52.8019,53.1938,1438100.0],["2012-12-07",53.354,53.4342,52.7217,53.0424,1238400.0],["2012-12-10",53.1136,53.4342,52.9622,53.0869,1379100.0],["2012-12-11",53.2561,54.0665,53.1581,53.8261,1492400.0],["2012-12-12",53.8172,54.4049,53.55,53.6836,1853100.0],["2012-12-13",53.7637,53.9418,53.0869,53.4876,1193000.0],["2012-12-14",53.3451,53.7815,53.1492,53.5945,1237100.0],["2012-12-17",53.639,54.5296,53.4698,54.4762,1474300.0],["2012-12-18",54.5118,55.3044,54.494,55.2243,1479000.0],["2012-12-19",55.3133,55.9813,55.2243,55.3311,1876300.0],["2012-12-20",55.1886,55.3311,54.7166,55.2599,1819000.0],["2012-12-21",54.8947,55.1886,54.3248,54.7166,3297800.0],["2012-12-24",54.4495,54.6276,54.0932,54.583,514500.0],["2012-12-26",54.4138,54.7612,54.0398,54.209,743100.0],["2012-12-27",54.1823,54.2892,53.1047,53.737,1510200.0],["2012-12-28",53.3808,53.6479,52.8375,52.8375,1193100.0],["2012-12-31",52.6238,53.1403,52.3299,52.9711,2038800.0],["2013-01-02",53.55,55.1708,53.55,55.1708,3526500.0],["2013-01-03",54.8948,55.2243,54.779,54.9838,2559000.0],["2013-01-04",55.2153,55.5449,54.9838,55.4113,1898200.0],["2013-01-07",55.055,55.6606,55.055,55.4736,1422500.0],["2013-01-08",55.3397,55.4915,54.9289,55.0271,1041600.0],["2013-01-09",55.17,55.6611,55.0985,55.5093,790000.0],["2013-01-10",55.804,56.0719,55.17,55.7326,1072600.0],["2013-01-11",55.6254,56.0451,55.5361,55.9201,827700.0],["2013-01-14",55.7237,56.1344,55.6344,55.9737,1063800.0],["2013-01-15",55.813,56.5006,55.6076,56.2148,1503300.0],["2013-01-16",56.0809,56.6077,55.6522,56.2148,1174500.0],["2013-01-17",56.2952,56.9203,56.0719,56.831,1212600.0],["2013-01-18",56.697,56.8756,56.2416,56.8667,1227500.0],["2013-01-22",56.7953,56.956,56.2148,56.956,1155200.0],["2013-01-23",56.9828,57.206,56.8399,56.8578,1479100.0],["2013-01-24",57.1525,57.5454,56.697,56.9917,1679700.0],["2013-01-25",56.822,57.2775,56.6881,56.8935,1516100.0],["2013-01-28",57.1078,57.5722,57.0364,57.0453,1225200.0],["2013-01-29",56.9381,57.3132,56.2684,57.0453,1218000.0],["2013-01-30",56.8935,57.09,56.1612,56.3131,1754300.0],["2013-01-31",56.4559,56.7417,55.6076,55.7058,3504600.0],["2013-02-01",56.4113,56.4113,55.7237,56.1702,2262700.0],["2013-02-04",55.7326,56.2594,55.2414,55.4468,1968300.0],["2013-02-05",55.8754,56.447,55.2057,56.322,1778700.0],["2013-02-06",56.0005,56.3309,55.4825,56.1791,1882400.0],["2013-02-07",56.197,56.4023,55.429,55.5897,3569600.0],["2013-02-08",55.938,55.9558,53.6876,54.9289,5142100.0],["2013-02-11",55.0539,55.2504,54.6253,54.8485,2166900.0],["2013-02-12",54.8217,55.0182,54.6163,54.8664,1498800.0],["2013-02-13",55.1253,55.3664,54.4109,54.8664,1759500.0],["2013-02-14",54.6699,54.8217,54.1162,54.2591,2988200.0],["2013-02-15",54.4377,55.4647,54.2591,55.429,2139900.0],["2013-02-19",55.4557,55.8665,55.3486,55.554,1421800.0],["2013-02-20",55.7058,55.813,54.8039,54.8485,2107800.0],["2013-02-21",54.2591,55.0271,54.2591,54.7413,1941300.0],["2013-02-22",55.3664,56.322,54.5181,56.063,3073900.0],["2013-02-25",56.1969,56.4738,55.3754,55.3843,2495500.0],["2013-02-26",55.3754,56.0451,55.2503,55.938,2054700.0],["2013-02-27",56.063,57.3132,55.5986,56.9381,2097100.0],["2013-02-28",56.9381,57.7418,56.8846,57.5722,2473600.0],["2013-03-01",57.1882,58.1437,56.956,58.0812,2307300.0],["2013-03-04",57.9294,59.1974,57.8311,59.1796,2519400.0],["2013-03-05",59.4475,60.6441,59.3225,60.6173,2678200.0],["2013-03-06",60.7156,61.0906,60.5191,60.7156,2242000.0],["2013-03-07",60.7156,60.9031,60.3941,60.662,1496000.0],["2013-03-08",60.6531,60.9656,60.0905,60.5012,1882300.0],["2013-03-11",59.6529,60.0369,59.0278,59.4386,3188200.0],["2013-03-12",59.4028,59.6708,59.1171,59.26,1555000.0],["2013-03-13",59.4832,59.6618,59.126,59.1617,1685500.0],["2013-03-14",59.4743,59.5636,58.9385,59.0992,2778000.0],["2013-03-15",58.9206,59.2421,58.4205,58.4295,2502600.0],["2013-03-18",57.9383,58.617,57.6883,58.4116,1259400.0],["2013-03-19",58.3759,58.6081,57.7508,58.3045,1851600.0],["2013-03-20",58.7242,58.9117,58.1169,58.1973,1688300.0],["2013-03-21",57.8222,58.5188,57.4293,58.3134,2608100.0],["2013-03-22",58.3223,58.8402,57.9651,58.5277,1339200.0],["2013-03-25",58.5813,58.7152,57.8133,57.9026,2343000.0],["2013-03-26",58.2955,58.876,58.0455,58.6974,1987800.0],["2013-03-27",59.126,59.135,58.0366,58.4652,1083000.0],["2013-03-28",58.2151,58.6706,58.1348,58.6349,1911200.0],["2013-04-01",58.6348,58.8849,57.9204,58.1348,1443700.0],["2013-04-02",58.492,59.0367,58.2062,58.3848,1705900.0],["2013-04-03",58.2955,58.3848,57.5275,57.6793,1333800.0],["2013-04-04",57.7508,57.9204,57.2775,57.7865,906300.0],["2013-04-05",56.8667,57.6525,56.2595,57.5632,1490200.0],["2013-04-08",57.7692,57.7692,56.8738,57.1604,1106000.0],["2013-04-09",57.4289,57.4289,56.5694,57.1245,2261800.0],["2013-04-10",57.3036,58.199,57.0887,58.0378,1090000.0],["2013-04-11",58.1542,58.4676,57.9482,58.1363,1568500.0],["2013-04-12",58.3333,58.3512,57.5454,57.9304,1368600.0],["2013-04-15",57.7871,57.8498,56.4261,56.4798,1769300.0],["2013-04-16",56.5515,57.5185,56.4709,57.5006,1989600.0],["2013-04-17",57.1156,57.1961,55.9964,56.444,2050700.0],["2013-04-18",56.6858,56.6858,55.683,55.9695,2059400.0],["2013-04-19",55.5845,56.5604,55.3785,56.3814,2824400.0],["2013-04-22",56.4888,56.6231,55.6113,56.2829,1601200.0],["2013-04-23",56.6947,57.5274,56.5246,57.2857,1687500.0],["2013-04-24",57.5632,57.8408,57.026,57.4737,1525800.0],["2013-04-25",49.9168,51.9045,49.7288,51.1166,15922300.0],["2013-04-26",51.036,53.543,50.8659,53.1401,9119200.0],["2013-04-29",53.2744,54.707,53.167,54.5638,4182700.0],["2013-04-30",54.4563,54.4563,52.9252,53.3998,5255700.0],["2013-05-01",53.2834,54.1429,53.0506,53.6953,2485000.0],["2013-05-02",53.6415,54.2951,53.1222,53.7848,2343800.0],["2013-05-03",54.322,54.3936,53.8206,53.9549,2367400.0],["2013-05-06",54.4026,54.5996,53.8385,54.3936,2033500.0],["2013-05-07",54.2414,54.3489,53.8743,54.2235,1543400.0],["2013-05-08",53.9818,54.2146,53.74,54.1609,2067300.0],["2013-05-09",53.4087,53.9549,52.7193,52.8267,3915200.0],["2013-05-10",53.3102,53.9191,53.0775,53.9012,2401400.0],["2013-05-13",53.6236,53.6953,52.7641,52.8178,2206000.0],["2013-05-14",52.9521,53.3371,52.7103,52.9252,2114100.0],["2013-05-15",52.9521,54.4921,52.8357,54.2504,3318100.0],["2013-05-16",54.0892,54.528,53.5789,53.5878,2417400.0],["2013-05-17",53.6863,54.4653,53.2476,54.2862,2247700.0],["2013-05-20",54.0266,54.3937,53.2923,53.3998,1727000.0],["2013-05-21",53.3998,53.7221,51.7344,51.8329,5136400.0],["2013-05-22",52.773,54.5727,51.9761,52.4596,7938200.0],["2013-05-23",52.0388,53.0148,51.3315,52.6119,4314700.0],["2013-05-24",52.0567,52.3164,51.3852,51.8418,4359400.0],["2013-05-28",52.2985,53.1043,51.9314,52.9252,2773600.0],["2013-05-29",52.5492,53.3819,52.191,53.0506,3255000.0],["2013-05-30",52.6656,53.3819,52.6656,53.1222,2261100.0],["2013-05-31",52.8088,53.2744,52.2,52.3253,2534700.0],["2013-06-03",52.3343,52.5492,51.5732,51.9941,2645100.0],["2013-06-04",51.9762,52.4059,51.5464,51.7344,2138900.0],["2013-06-05",51.045,51.815,51.045,51.5464,3088800.0],["2013-06-06",51.7433,52.3432,51.4658,52.3343,2485400.0],["2013-06-07",52.6745,53.4625,52.4149,53.2386,2852300.0],["2013-06-10",53.2207,53.3819,52.4775,52.7999,2112100.0],["2013-06-11",52.209,52.4955,51.6001,51.6896,2427500.0],["2013-06-12",52.1194,52.1194,51.4837,51.7344,1327800.0],["2013-06-13",51.5643,52.012,51.1882,51.9045,2423500.0],["2013-06-14",51.8329,52.1284,51.2957,51.4837,1456400.0],["2013-06-17",51.7344,52.0657,51.2061,51.9582,2262300.0],["2013-06-18",51.8687,52.6387,51.8687,52.5581,2710400.0],["2013-06-19",52.397,52.8984,52.2448,52.3253,2079600.0],["2013-06-20",51.9314,52.4507,51.7075,51.7971,2199600.0],["2013-06-21",51.9761,52.1284,51.1882,51.806,2572100.0],["2013-06-24",51.7344,51.9314,50.8032,51.4926,1952200.0],["2013-06-25",51.7702,52.8626,51.5464,52.6566,3350800.0],["2013-06-26",53.0058,53.5072,52.6029,53.2297,3122700.0],["2013-06-27",53.6147,54.9488,53.6147,54.4295,2831700.0],["2013-06-28",53.9907,54.9488,53.8922,54.6533,3500300.0],["2013-07-01",55.6024,57.1514,55.4233,56.5425,4443200.0],["2013-07-02",56.3008,56.453,55.092,55.8441,3928800.0],["2013-07-03",55.5308,56.1396,55.4144,55.8531,1615300.0],["2013-07-05",55.1458,56.1396,55.1458,56.0053,1589600.0],["2013-07-08",56.3106,56.8672,55.9245,56.535,2538400.0],["2013-07-09",56.8133,57.0647,56.6517,56.7774,1639900.0],["2013-07-10",56.8044,57.0108,56.6158,56.8852,1564900.0],["2013-07-11",57.1724,57.8368,57.1365,57.8009,1871100.0],["2013-07-12",57.8727,58.2229,57.6573,58.1062,1884200.0],["2013-07-15",57.9805,58.2139,57.774,58.205,2251600.0],["2013-07-16",58.3037,58.5192,58.0792,58.2498,1585200.0],["2013-07-17",58.3576,58.6449,58.187,58.3666,1889000.0],["2013-07-18",58.3306,59.013,58.2139,58.2408,1650300.0],["2013-07-19",57.8728,58.16,57.4059,57.5316,2075700.0],["2013-07-22",57.8189,58.0972,57.4777,57.8279,1110600.0],["2013-07-23",58.573,58.573,57.1455,57.2533,1293500.0],["2013-07-24",57.6304,58.0433,56.6158,56.6607,1927400.0],["2013-07-25",56.6697,56.9121,56.4722,56.7146,1737100.0],["2013-07-26",56.5889,57.4238,56.3285,57.3879,1694100.0],["2013-07-29",57.0647,57.9356,56.9121,57.0468,1692100.0],["2013-07-30",57.1276,57.4418,56.7954,56.8672,1146800.0],["2013-07-31",57.1365,57.6393,56.957,57.3879,1193600.0],["2013-08-01",57.6663,58.1421,57.2443,57.8997,1702300.0],["2013-08-02",57.6214,57.7381,56.8672,57.361,1771200.0],["2013-08-05",57.2712,57.6573,57.2173,57.3879,1326600.0],["2013-08-06",57.1994,57.3879,56.9031,57.1455,1178900.0],["2013-08-07",56.8762,57.8817,56.8762,57.5675,2088600.0],["2013-08-08",57.8817,57.8817,57.2981,57.6393,2148000.0],["2013-08-09",57.379,58.0792,57.379,57.8638,1567200.0],["2013-08-12",57.9176,58.2139,57.4687,58.0613,1088800.0],["2013-08-13",58.178,58.6449,57.6752,58.3576,1177900.0],["2013-08-14",58.3665,58.4294,57.7201,58.1511,1301500.0],["2013-08-15",57.5136,57.8279,57.1635,57.3071,1637800.0],["2013-08-16",57.2712,57.8279,57.1545,57.6752,1814200.0],["2013-08-19",57.4777,57.7111,56.8762,56.939,1308900.0],["2013-08-20",56.8582,57.1814,56.6338,56.6876,2328100.0],["2013-08-21",56.3285,57.4598,56.2208,56.5799,3115800.0],["2013-08-22",56.6697,57.1725,56.2118,57.1096,1600100.0],["2013-08-23",57.0647,57.774,56.7864,57.6214,2311000.0],["2013-08-26",55.2152,58.4563,55.2152,57.747,2693300.0],["2013-08-27",57.0198,57.4239,56.7864,57.1994,3077600.0],["2013-08-28",57.3879,57.4508,56.7864,56.9211,3205800.0],["2013-08-29",56.6966,57.352,56.4632,57.0917,1547200.0],["2013-08-30",57.3251,57.4059,56.8403,57.0378,1455000.0],["2013-09-03",57.2802,57.9984,57.0917,57.2353,1796500.0],["2013-09-04",57.5136,58.0882,57.1994,57.6034,2815000.0],["2013-09-05",57.783,57.9715,57.4777,57.6214,1393000.0],["2013-09-06",57.5136,58.3127,57.0468,57.8638,1921500.0],["2013-09-09",57.8638,58.8873,57.6842,58.7616,2007800.0],["2013-09-10",59.2015,59.5516,58.8334,59.5427,1618400.0],["2013-09-11",59.6055,59.9108,59.3541,59.5427,1890200.0],["2013-09-12",59.3541,59.3541,58.7526,58.7616,2353800.0],["2013-09-13",59.0758,59.3092,58.7885,59.2105,1502100.0],["2013-09-16",59.9646,60.0365,59.0489,59.1746,2081200.0],["2013-09-17",59.3182,59.8479,59.0938,59.5247,1730600.0],["2013-09-18",58.6089,59.4349,58.4384,59.3272,3015000.0],["2013-09-19",59.3092,59.7492,59.0219,59.6325,3126000.0],["2013-09-20",59.83,60.4584,59.7043,60.0095,7165800.0],["2013-09-23",59.7851,60.1262,59.5427,59.6235,1947300.0],["2013-09-24",60.1532,60.1532,59.013,59.2195,2748800.0],["2013-09-25",59.1387,59.6504,59.0758,59.4888,2974400.0],["2013-09-26",59.7761,59.8479,59.2554,59.5786,2364900.0],["2013-09-27",59.1656,59.9557,58.8962,59.7133,3161600.0],["2013-09-30",59.0309,59.8569,59.004,59.5337,2933400.0],["2013-10-01",59.7312,60.234,59.426,59.6594,2095700.0],["2013-10-02",59.6414,59.7492,59.0848,59.6594,1647900.0],["2013-10-03",59.5876,59.7043,58.591,59.1027,3682100.0],["2013-10-04",59.2823,59.7402,58.7706,59.5247,2365700.0],["2013-10-07",59.0219,59.6684,58.5641,59.4708,2263100.0],["2013-10-08",59.5159,59.6419,58.6335,58.8856,2216500.0],["2013-10-09",59.0026,59.1197,58.6425,58.7866,2119200.0],["2013-10-10",59.3538,59.5429,58.9486,59.2457,2104900.0],["2013-10-11",58.8676,60.2632,58.8676,60.2632,2047700.0],["2013-10-14",60.0741,60.7584,59.4348,60.7134,2009000.0],["2013-10-15",60.4253,60.6954,60.0831,60.1101,2227800.0],["2013-10-16",60.3532,60.6324,60.0111,60.3262,2027100.0],["2013-10-17",60.2272,61.2536,60.0561,61.2266,1761600.0],["2013-10-18",61.9109,62.235,61.7848,61.8929,2554700.0],["2013-10-21",61.8389,62.2981,61.7489,62.136,1245400.0],["2013-10-22",62.154,62.6132,61.9739,62.5502,1874000.0],["2013-10-23",62.3611,62.5772,62.109,62.2891,1306100.0],["2013-10-24",62.3071,63.2075,62.235,62.8653,1996700.0],["2013-10-25",63.1985,63.4866,62.8473,63.4236,1718900.0],["2013-10-28",63.4866,63.9278,63.2435,63.7837,1179800.0],["2013-10-29",64.0898,64.6481,63.8648,64.36,1441500.0],["2013-10-30",64.378,64.6481,64.1079,64.342,1467200.0],["2013-10-31",64.5491,64.8012,64.2519,64.2969,1996700.0],["2013-11-01",64.6211,64.8282,64.0538,64.2249,2376700.0],["2013-11-04",64.2609,64.369,63.7567,64.2969,1504800.0],["2013-11-05",64.2699,64.6931,63.9188,64.6121,1712400.0],["2013-11-06",64.5401,65.2334,64.387,65.0443,1332300.0],["2013-11-07",65.1073,65.3954,64.5131,64.5401,1195200.0],["2013-11-08",64.7021,65.2694,64.6931,65.2604,1862400.0],["2013-11-11",65.0623,65.3954,64.6571,65.0803,1302700.0],["2013-11-12",65.0083,65.2334,64.7832,65.1974,1049900.0],["2013-11-13",65.3504,65.6926,64.7742,65.6926,2645900.0],["2013-11-14",65.6836,65.9897,65.0713,65.8726,1606200.0],["2013-11-15",65.9717,66.3859,65.6025,66.3318,1832400.0],["2013-11-18",66.3858,66.5749,65.8636,66.0977,1784300.0],["2013-11-19",66.2598,66.5209,65.7646,66.0527,1130900.0],["2013-11-20",66.3138,66.3138,65.7106,65.8546,1837900.0],["2013-11-21",65.7736,66.0797,65.1253,65.8726,2354600.0],["2013-11-22",65.6655,65.8726,63.8107,64.8552,4434600.0],["2013-11-25",65.0983,65.7196,64.6031,65.4855,2521200.0],["2013-11-26",65.3414,66.1247,65.3324,65.5845,2014700.0],["2013-11-27",65.7826,66.3048,65.6745,66.2148,1445200.0],["2013-11-29",66.4489,66.9261,66.3859,66.8361,1377700.0],["2013-12-02",66.773,67.3403,66.5119,66.8361,2028200.0],["2013-12-03",66.8,67.3312,66.5569,66.9531,1647100.0],["2013-12-04",66.4669,67.1242,66.1517,66.9351,1548700.0],["2013-12-05",66.8181,66.9711,66.4849,66.638,1424800.0],["2013-12-06",67.3223,67.5564,66.8721,67.4483,1463400.0],["2013-12-09",67.4123,67.4483,66.737,66.9891,1631900.0],["2013-12-10",67.9885,68.0876,66.854,67.5293,2112100.0],["2013-12-11",67.7544,68.0696,67.0431,67.1062,1747400.0],["2013-12-12",66.9621,67.1782,66.3769,66.8361,1639200.0],["2013-12-13",67.1872,67.7545,67.1512,67.5474,1698100.0],["2013-12-16",67.5114,67.9525,67.1782,67.4033,2071200.0],["2013-12-17",67.5113,67.5744,67.1062,67.2502,1652700.0],["2013-12-18",66.9891,68.2677,66.647,68.2587,2327400.0],["2013-12-19",68.4028,68.6188,67.9976,68.1506,1879200.0],["2013-12-20",68.4117,68.7269,67.7545,67.7815,6408300.0],["2013-12-23",68.1146,69.015,67.9796,68.7179,1362000.0],["2013-12-24",68.8799,68.943,68.6278,68.8079,393500.0],["2013-12-26",68.6188,69.069,68.4117,68.7449,581300.0],["2013-12-27",68.7539,69.2311,68.4208,68.5108,698400.0],["2013-12-30",68.997,69.1861,68.6458,68.943,838100.0],["2013-12-31",68.925,69.1141,68.5018,68.7179,1040800.0],["2014-01-02",68.5288,68.5738,67.8895,68.3757,1355700.0],["2014-01-03",68.2046,68.7719,68.0065,68.2496,998800.0],["2014-01-06",68.2497,68.4298,67.9526,68.1957,1268700.0],["2014-01-07",68.3217,69.6452,68.1956,69.3841,1551000.0],["2014-01-08",69.4022,69.5466,68.6079,68.996,2437600.0],["2014-01-09",69.321,69.5015,68.8877,69.1675,1130000.0],["2014-01-10",69.4112,69.4654,68.4454,68.8155,1165200.0],["2014-01-13",68.5808,68.7975,67.5338,67.7053,1109000.0],["2014-01-14",68.0031,68.6711,67.8317,68.653,1113700.0],["2014-01-15",68.8065,69.7001,68.5537,69.3029,1285600.0],["2014-01-16",69.0141,69.6369,68.9238,69.312,1470500.0],["2014-01-17",68.6531,70.025,68.6531,69.4925,1764500.0],["2014-01-21",70.1604,70.2055,68.6982,68.7614,1229300.0],["2014-01-22",68.6079,68.7433,67.8497,68.2108,2855300.0],["2014-01-23",67.7504,68.3642,67.5609,67.9851,1339300.0],["2014-01-24",67.7956,68.0844,66.0445,66.1077,1749800.0],["2014-01-27",66.0535,66.3333,65.7376,65.9452,1670700.0],["2014-01-28",66.2069,66.902,66.0535,66.3243,1776500.0],["2014-01-29",66.1437,66.7846,65.7917,66.0535,1618500.0],["2014-01-30",66.3153,67.2991,66.0716,66.9652,1140800.0],["2014-01-31",66.1257,66.3875,65.5842,66.1167,2103800.0],["2014-02-03",66.3333,66.6041,63.824,63.9143,2489300.0],["2014-02-04",64.0497,64.2392,63.815,64.0045,1732300.0],["2014-02-05",63.6706,64.0948,63.5081,63.8601,1462700.0],["2014-02-06",63.8421,64.4107,63.8421,64.1129,1590600.0],["2014-02-07",64.3476,64.7447,64.0948,64.492,2112100.0],["2014-02-10",64.5732,64.6003,64.0768,64.492,1774800.0],["2014-02-11",64.4468,65.891,64.4468,65.6383,1853900.0],["2014-02-12",64.5371,65.6383,62.2986,62.9305,5066600.0],["2014-02-13",62.7229,63.8692,62.3889,63.8331,3164900.0],["2014-02-14",63.6797,64.8711,63.472,64.7086,2490600.0],["2014-02-18",64.8981,66.1257,64.6996,65.9362,2489500.0],["2014-02-19",66.0625,66.7034,65.7647,66.2701,2359700.0],["2014-02-20",66.4958,66.9651,65.9271,66.6582,1894000.0],["2014-02-21",68.1205,71.0721,66.9742,69.7181,5414300.0],["2014-02-24",69.2036,70.5666,68.969,69.8716,2680200.0],["2014-02-25",69.998,70.0972,69.1856,69.7994,1527300.0],["2014-02-26",73.3015,73.3015,69.7091,70.1333,1233100.0],["2014-02-27",70.1062,70.5485,69.5827,70.4944,1289500.0],["2014-02-28",69.8535,70.6749,69.7452,70.5395,2318100.0],["2014-03-03",70.9367,71.0721,69.7091,70.2868,1622300.0],["2014-03-04",70.8825,73.3286,70.8644,73.0307,3059900.0],["2014-03-05",73.0127,73.0127,72.3176,72.778,1884900.0],["2014-03-06",72.6155,73.2203,72.6065,72.8682,1297800.0],["2014-03-07",73.3737,74.3576,72.7238,74.1951,2778000.0],["2014-03-10",73.7979,74.3124,73.3918,73.8521,2189000.0],["2014-03-11",74.0688,74.3756,72.9585,73.3557,1682700.0],["2014-03-12",73.1932,73.2835,72.6516,73.0488,2117900.0],["2014-03-13",73.2564,73.5091,72.1552,72.3447,1558500.0],["2014-03-14",72.3448,72.5614,71.8393,72.1281,1308800.0],["2014-03-17",72.426,73.2744,72.2184,72.7058,1184900.0],["2014-03-18",72.6516,72.9766,72.3808,72.8051,1157300.0],["2014-03-19",72.4621,72.8863,71.8844,72.3989,1168700.0],["2014-03-20",72.1552,72.8412,72.0378,72.8321,841200.0],["2014-03-21",73.5994,73.5994,71.6588,71.7039,2257100.0],["2014-03-24",71.6317,72.0378,70.4131,71.1352,1623700.0],["2014-03-25",71.6497,71.9476,70.359,71.0089,1366300.0],["2014-03-26",71.388,71.388,70.1333,70.1514,1630300.0],["2014-03-27",69.8716,70.368,69.4203,70.025,1893100.0],["2014-03-28",70.1965,70.6298,69.8806,70.1965,960200.0],["2014-03-31",70.6478,71.0089,69.9979,70.1604,1942300.0],["2014-04-01",70.3861,71.2345,70.1604,71.2075,2108200.0],["2014-04-02",71.0269,71.5053,70.6839,71.2797,1543100.0],["2014-04-03",71.3067,71.6949,70.4763,70.9276,2007300.0],["2014-04-04",71.388,71.6317,69.6188,69.673,2219200.0],["2014-04-07",69.4654,69.673,67.0644,67.5067,2731900.0],["2014-04-08",67.6786,68.5473,67.3347,67.4524,2374800.0],["2014-04-09",67.4615,67.9863,67.0724,67.9682,1337400.0],["2014-04-10",67.9049,68.0135,66.457,66.5928,1791500.0],["2014-04-11",66.3394,66.7104,65.5521,65.6245,2290400.0],["2014-04-14",66.4118,66.8371,65.8869,66.4027,1934100.0],["2014-04-15",66.3665,67.0181,65.8869,66.7285,1999700.0],["2014-04-16",67.0543,67.4072,66.5113,67.2081,1100600.0],["2014-04-17",67.0271,67.6425,66.6561,66.991,1463300.0],["2014-04-21",67.1086,67.4072,66.6923,66.9638,1802800.0],["2014-04-22",67.5067,68.5836,67.3619,67.7239,2162000.0],["2014-04-23",67.3529,67.6786,67.0271,67.3167,1151000.0],["2014-04-24",67.9411,69.9228,66.9728,67.1086,1488200.0],["2014-04-25",67.5701,69.8143,67.4705,68.1764,3736600.0],["2014-04-28",68.6379,68.7827,66.9909,67.5882,2138800.0],["2014-04-29",68.0044,68.6107,67.7329,68.2307,1823600.0],["2014-04-30",67.8054,68.6288,67.7963,68.5474,1549400.0],["2014-05-01",68.4931,69.4704,68.2488,68.7103,1356600.0],["2014-05-02",68.9184,68.9998,68.104,68.1311,902200.0],["2014-05-05",67.7239,68.4388,67.3348,68.3845,958000.0],["2014-05-06",68.3302,68.5112,67.5429,67.5701,901200.0],["2014-05-07",67.4162,67.8687,66.6561,67.2533,1134100.0],["2014-05-08",67.2534,68.3031,66.8009,67.5248,1266500.0],["2014-05-09",67.4253,68.122,66.9909,67.7963,880900.0],["2014-05-12",68.0316,69.2261,67.9863,68.8732,1233700.0],["2014-05-13",68.9546,69.036,68.2669,68.4931,947100.0],["2014-05-14",68.2669,68.4569,67.751,67.8596,987700.0],["2014-05-15",67.8144,68.285,66.7285,67.0362,1623900.0],["2014-05-16",67.3891,68.4026,66.8099,68.3302,2064700.0],["2014-05-19",68.1854,69.8233,68.1583,69.7419,2274300.0],["2014-05-20",69.5066,69.9229,68.9094,69.5337,2863000.0],["2014-05-21",66.9638,70.9454,66.5113,70.1038,3935200.0],["2014-05-22",69.9319,71.3255,69.8233,70.873,1975300.0],["2014-05-23",71.0992,72.2123,70.9001,72.0222,1777800.0],["2014-05-27",72.1942,72.7914,71.8684,72.52,1336800.0],["2014-05-28",72.6919,72.6919,71.5426,71.5607,1493600.0],["2014-05-29",71.5698,72.1489,71.3979,71.5879,1484600.0],["2014-05-30",71.8684,71.9046,71.3888,71.7508,1562200.0],["2014-06-02",71.8413,72.1309,71.4974,71.8775,675100.0],["2014-06-03",71.6422,71.9317,71.5426,71.8412,1267800.0],["2014-06-04",71.5788,71.9227,71.5245,71.7598,949400.0],["2014-06-05",71.6693,72.0856,71.3164,71.8141,1623400.0],["2014-06-06",72.2485,72.4385,71.8322,72.4204,1399500.0],["2014-06-09",72.167,72.9543,71.9499,72.2485,1235700.0],["2014-06-10",71.8956,72.339,71.2712,71.6331,1284700.0],["2014-06-11",71.1535,71.6784,70.9001,71.6422,1262000.0],["2014-06-12",71.3797,71.6784,71.2169,71.4069,1375600.0],["2014-06-13",71.5517,71.7417,71.253,71.4793,1006400.0],["2014-06-16",71.0811,71.5879,71.054,71.4069,1274900.0],["2014-06-17",71.1897,71.606,71.1354,71.3436,1394400.0],["2014-06-18",71.1535,71.8865,71.1535,71.787,1358900.0],["2014-06-19",74.194,74.194,71.3436,71.7508,1082400.0],["2014-06-20",72.1399,72.1399,71.3164,71.9408,1868800.0],["2014-06-23",71.7598,72.1218,71.6422,72.0947,1000100.0],["2014-06-24",72.1127,73.2348,71.8413,72.891,1769500.0],["2014-06-25",72.4295,73.4611,72.4204,73.4068,1158700.0],["2014-06-26",73.5244,73.5244,72.5833,73.262,1276600.0],["2014-06-27",72.9272,73.633,72.9272,73.5877,1758100.0],["2014-06-30",73.2801,73.4882,72.7643,72.8729,1516700.0],["2014-07-01",72.8457,73.7959,72.8186,73.5515,1360800.0],["2014-07-02",73.2168,73.7416,73.1625,73.5697,926700.0],["2014-07-03",73.4792,74.6194,73.3706,74.4112,1036200.0],["2014-07-07",73.5606,74.1488,73.1172,73.4972,1393600.0],["2014-07-08",73.2796,73.8238,73.2796,73.6061,1594000.0],["2014-07-09",73.7875,74.0777,73.2251,73.5245,922600.0],["2014-07-10",72.6628,73.2614,72.6174,72.944,1078100.0],["2014-07-11",73.1888,73.2705,72.7172,72.9712,1044700.0],["2014-07-14",73.3612,73.978,73.0075,73.7694,933000.0],["2014-07-15",73.8238,74.1231,73.4338,73.6243,1128900.0],["2014-07-16",73.6877,74.2864,73.6605,73.9508,968900.0],["2014-07-17",73.5789,74.0324,73.2251,73.2705,1191000.0],["2014-07-18",73.6968,74.3408,73.2887,74.3046,1108100.0],["2014-07-21",74.0597,74.3136,73.3159,73.8601,1107700.0],["2014-07-22",74.0869,75.2388,74.0778,74.495,993600.0],["2014-07-23",74.3499,74.6492,74.0959,74.4043,829500.0],["2014-07-24",74.4315,75.3658,74.368,74.9122,1354500.0],["2014-07-25",74.6855,75.139,74.5948,74.9576,513500.0],["2014-07-28",74.8397,75.3567,74.5403,75.1481,530100.0],["2014-07-29",75.2751,75.7286,74.8488,74.9939,1128400.0],["2014-07-30",75.3658,75.7739,74.8215,75.5472,935600.0],["2014-07-31",75.3023,75.4565,74.2683,74.3499,1638500.0],["2014-08-01",72.2637,74.5041,72.2637,73.0709,1226400.0],["2014-08-04",73.1254,73.6152,72.7988,73.4882,871500.0],["2014-08-05",73.3975,73.7331,72.7535,72.9712,819500.0],["2014-08-06",72.9167,73.6061,72.6628,73.4337,869000.0],["2014-08-07",73.597,74.1594,73.0891,73.3249,735200.0],["2014-08-08",73.4066,73.9054,73.0256,73.8147,745700.0],["2014-08-11",74.105,74.631,73.7422,74.1957,521100.0],["2014-08-12",74.0415,74.5131,73.7694,74.4043,1190100.0],["2014-08-13",74.7399,75.8737,74.3861,75.6288,1260900.0],["2014-08-14",75.7195,76.0823,75.4564,76.0188,1089800.0],["2014-08-15",76.4179,76.9894,75.393,75.9372,3122000.0],["2014-08-18",76.3907,76.7989,76.1004,76.5812,1411400.0],["2014-08-19",76.4996,77.6243,76.4996,77.452,1614100.0],["2014-08-20",77.2887,77.5426,76.6719,77.3431,1394600.0],["2014-08-21",77.2343,77.9055,76.8533,77.8329,1697400.0],["2014-08-22",77.3612,78.7309,74.4769,75.8011,5152200.0],["2014-08-25",75.4837,75.6832,74.0143,75.1934,3519200.0],["2014-08-26",75.2025,75.8556,74.9395,74.9576,1750700.0],["2014-08-27",75.2388,75.2841,74.5403,74.9757,1837100.0],["2014-08-28",74.9122,75.8283,74.5675,75.6106,1750800.0],["2014-08-29",75.8646,75.8646,74.9213,75.4474,1267200.0],["2014-09-02",75.6016,75.8919,75.0393,75.1753,1429300.0],["2014-09-03",75.2932,75.4383,74.3771,74.4859,1616900.0],["2014-09-04",75.2206,75.2206,74.3862,74.6129,1230800.0],["2014-09-05",74.7308,76.1821,74.5948,76.173,1484900.0],["2014-09-08",75.8102,76.7172,75.7104,76.3363,1116000.0],["2014-09-09",76.0551,76.2002,75.5381,75.6923,908000.0],["2014-09-10",75.9372,76.8261,75.7649,76.7173,1587900.0],["2014-09-11",76.5268,77.4338,76.4361,77.2433,1453500.0],["2014-09-12",76.9258,77.198,76.0369,76.1821,2464300.0],["2014-09-15",76.1912,76.3726,75.4383,75.8465,1255400.0],["2014-09-16",75.8918,78.6855,75.6923,75.9916,1427400.0],["2014-09-17",75.8374,76.8079,75.8193,76.4723,1550800.0],["2014-09-18",76.681,77.715,76.5268,77.6969,1241200.0],["2014-09-19",78.1231,78.8034,77.8782,78.6583,3096700.0],["2014-09-22",78.1776,78.4588,77.0619,77.5699,1840000.0],["2014-09-23",77.724,78.2048,77.4701,77.4791,1412300.0],["2014-09-24",77.5517,79.1935,77.4701,78.6311,2105900.0],["2014-09-25",78.2501,78.4588,76.9259,76.9622,2106700.0],["2014-09-26",76.9349,78.1231,76.7535,78.0506,2543900.0],["2014-09-29",77.198,79.783,77.1436,79.6198,2375700.0],["2014-09-30",79.3477,80.5359,79.2116,79.5018,2967600.0],["2014-10-01",79.2388,79.5653,77.5699,77.7513,2010300.0],["2014-10-02",77.1254,77.4973,75.5744,76.6628,2613600.0],["2014-10-03",76.9893,77.5063,76.8986,77.334,1991300.0],["2014-10-06",77.6696,77.8783,76.5177,76.7898,1142900.0],["2014-10-07",76.2184,76.7807,74.7762,74.8034,1716700.0],["2014-10-08",74.8853,76.3319,74.2666,76.2409,1693300.0],["2014-10-09",76.1317,76.1317,74.0756,74.4304,1796100.0],["2014-10-10",74.4213,75.7132,72.9383,72.9383,1812000.0],["2014-10-13",72.7473,73.1476,71.6737,72.4925,3108300.0],["2014-10-14",73.0384,73.3386,72.0467,72.2287,1906300.0],["2014-10-15",71.1915,72.7745,70.9277,72.3287,2272200.0],["2014-10-16",71.1005,72.165,70.9731,71.5463,1527100.0],["2014-10-17",72.4743,74.0301,72.1013,73.7207,2479800.0],["2014-10-20",73.4387,73.9209,72.9474,73.7298,1229300.0],["2014-10-21",74.4122,75.8588,73.748,75.8497,1524000.0],["2014-10-22",75.8224,76.1408,74.5486,74.5668,1173100.0],["2014-10-23",75.4767,76.3137,74.6578,75.9952,1323500.0],["2014-10-24",76.5047,77.369,76.1135,77.2962,1103100.0],["2014-10-27",77.2235,77.9149,77.0597,77.3417,1354200.0],["2014-10-28",77.7511,78.6427,77.6966,78.5427,1706300.0],["2014-10-29",78.2606,78.6518,77.7329,78.1332,1340000.0],["2014-10-30",77.9513,79.2159,77.8603,78.9976,893600.0],["2014-10-31",80.617,80.8262,79.7436,80.0711,1537300.0],["2014-11-03",80.2804,80.799,79.9438,80.3714,858700.0],["2014-11-04",80.1803,80.9445,80.1075,80.4714,872800.0],["2014-11-05",80.526,81.1083,80.2531,80.7262,1193200.0],["2014-11-06",80.8535,81.1447,80.4987,81.0901,950100.0],["2014-11-07",81.2447,81.3084,80.617,80.7989,790700.0],["2014-11-10",80.7444,81.8816,80.5442,81.7724,1032600.0],["2014-11-11",81.8816,82.7095,81.8088,82.5275,1324800.0],["2014-11-12",82.2728,82.5185,81.3994,81.5359,1291200.0],["2014-11-13",81.7633,82.291,81.4176,82.2819,1133900.0],["2014-11-14",82.2182,82.5276,81.6269,82.5094,917900.0],["2014-11-17",82.5276,83.1553,82.2728,82.7277,1806200.0],["2014-11-18",82.8005,83.4828,82.7368,83.1007,1577100.0],["2014-11-19",82.9734,83.2645,82.4457,83.1735,1302600.0],["2014-11-20",82.846,82.8551,82.2546,82.5458,1677500.0],["2014-11-21",86.7399,86.8127,83.4373,83.4464,3773000.0],["2014-11-24",83.7103,84.6019,83.5101,84.3108,1717200.0],["2014-11-25",83.8832,84.8202,83.7285,84.3017,1330900.0],["2014-11-26",83.7012,84.5473,83.7012,83.9195,1411800.0],["2014-11-28",84.4017,85.8301,84.3199,85.4025,949800.0],["2014-12-01",84.8384,86.3396,84.8293,85.63,1808700.0],["2014-12-02",85.6573,85.7483,84.8021,84.9112,2124100.0],["2014-12-03",84.8293,85.5299,84.6292,85.2478,1083300.0],["2014-12-04",85.0295,85.4389,84.5837,85.4025,903900.0],["2014-12-05",85.6391,85.6391,84.802,85.2297,1083200.0],["2014-12-08",85.0386,85.5208,84.338,84.9385,1032300.0],["2014-12-09",82.6458,84.6019,82.291,84.3562,1283300.0],["2014-12-10",84.3381,85.0386,83.31,84.2107,1631000.0],["2014-12-11",84.7383,85.5754,84.2198,84.9476,2180100.0],["2014-12-12",82.5185,84.9203,82.5185,83.8559,1934000.0],["2014-12-15",84.6292,84.8839,83.3373,84.3108,2290700.0],["2014-12-16",84.2471,85.4116,83.6466,83.8013,2249400.0],["2014-12-17",83.7285,84.793,83.1462,84.5018,2382800.0],["2014-12-18",84.429,85.9575,83.7831,85.9575,3064700.0],["2014-12-19",85.7574,87.1948,85.357,85.448,2988800.0],["2014-12-22",85.9302,86.6489,85.5936,86.1486,1201000.0],["2014-12-23",86.5216,86.7672,86.1486,86.5671,935200.0],["2014-12-24",86.7036,86.8218,86.0485,86.0576,352500.0],["2014-12-26",85.9939,86.3851,85.6209,85.6936,638600.0],["2014-12-29",85.5936,85.9393,85.2751,85.3024,678400.0],["2014-12-30",84.7656,85.5572,84.2834,84.7111,903900.0],["2014-12-31",84.7747,85.4207,83.8468,83.874,1050500.0],["2015-01-02",83.8922,84.7566,82.2182,82.9824,1880300.0],["2015-01-05",82.1545,83.1007,81.645,82.6549,2493300.0],["2015-01-06",82.6185,82.9733,79.7072,80.1166,2283800.0],["2015-01-07",80.2626,81.2388,80.1713,80.9013,1657600.0],["2015-01-08",81.3666,82.6895,81.3118,81.987,1947100.0],["2015-01-09",82.4158,82.5709,80.1622,80.2626,2217700.0],["2015-01-12",80.1987,80.5363,78.9031,79.1221,1834600.0],["2015-01-13",79.9159,81.1293,78.1276,78.748,1553600.0],["2015-01-14",77.7353,78.7024,77.6258,78.675,1618100.0],["2015-01-15",78.6021,79.0491,77.4525,77.6258,910500.0],["2015-01-16",77.5072,78.8666,77.3247,78.8484,1393700.0],["2015-01-20",79.4232,80.2626,78.6203,79.7608,1843200.0],["2015-01-21",78.3922,80.2261,78.3922,78.8301,1770600.0],["2015-01-22",79.3137,81.4396,78.7115,81.0108,2997400.0],["2015-01-23",81.5582,82.2151,81.1111,81.5855,2138600.0],["2015-01-26",81.622,81.768,80.883,81.5308,2058600.0],["2015-01-27",80.4633,81.6585,79.8338,80.7005,1520500.0],["2015-01-28",81.4851,81.6859,79.8246,79.8337,1541900.0],["2015-01-29",79.6695,81.0107,79.4141,80.7005,1617400.0],["2015-01-30",80.2535,80.7462,79.1312,79.2133,1900300.0],["2015-02-02",79.8429,81.0746,78.2553,80.5454,1772300.0],["2015-02-03",80.7826,82.5891,80.7826,82.5709,1998100.0],["2015-02-04",82.0874,83.1548,81.9323,82.6074,1483500.0],["2015-02-05",82.5435,83.757,82.2972,83.6749,1084500.0],["2015-02-06",82.7169,83.164,79.6787,80.1348,3880400.0],["2015-02-09",79.9889,81.1202,79.3502,80.144,2200600.0],["2015-02-10",80.7462,81.4487,80.3903,81.3301,1817500.0],["2015-02-11",81.5399,81.914,80.7918,81.0108,1863100.0],["2015-02-12",81.3666,81.8319,80.9104,81.5582,1969300.0],["2015-02-13",81.7771,82.3702,81.6129,82.3428,2357900.0],["2015-02-17",82.1695,82.3884,81.6676,82.1968,2884800.0],["2015-02-18",82.1147,82.3793,81.2571,81.8958,2404400.0],["2015-02-19",81.8593,83.2552,81.4487,83.1275,2810100.0],["2015-02-20",86.5946,88.4011,85.8555,88.246,4828500.0],["2015-02-23",88.0726,88.246,87.5252,87.8993,1831200.0],["2015-02-24",87.7807,88.9029,87.5252,88.8482,1400500.0],["2015-02-25",88.6565,89.4959,88.5197,89.0854,1380700.0],["2015-02-26",88.985,89.4777,88.7569,89.1218,1061000.0],["2015-02-27",88.7843,89.3317,88.6109,89.0762,1298100.0],["2015-03-02",89.0124,90.0434,88.7204,90.0343,997300.0],["2015-03-03",89.7149,89.9156,89.0489,89.4138,1310800.0],["2015-03-04",88.8755,89.4868,88.3919,88.912,1142900.0],["2015-03-05",89.0306,89.578,88.3463,89.5233,1121600.0],["2015-03-06",89.0854,89.651,88.62,88.8755,1641700.0],["2015-03-09",89.1036,89.3226,88.4193,89.0945,1215800.0],["2015-03-10",88.1912,88.4558,87.0234,87.0325,1348100.0],["2015-03-11",87.0781,87.6985,86.6858,86.8409,1059000.0],["2015-03-12",87.0416,88.2642,86.8956,88.2095,794000.0],["2015-03-13",87.8993,89.4047,87.881,89.204,1736700.0],["2015-03-16",89.5051,91.0105,89.2313,90.6729,1451700.0],["2015-03-17",90.0981,90.6729,89.7879,90.3079,1453400.0],["2015-03-18",90.0069,91.8408,89.8153,91.1747,1437700.0],["2015-03-19",91.0652,91.5853,91.0379,91.0379,1195000.0],["2015-03-20",91.6218,92.0415,91.3754,91.6309,3435400.0],["2015-03-23",92.0232,92.0232,91.2933,91.3572,1166500.0],["2015-03-24",91.2568,91.8955,90.9558,90.9649,1476200.0],["2015-03-25",90.9193,90.9649,88.7752,88.7934,1437300.0],["2015-03-26",88.2642,89.0489,87.881,88.4558,788300.0],["2015-03-27",88.1821,88.766,87.6255,88.5562,1023100.0],["2015-03-30",89.2313,90.0981,89.2313,89.6237,876100.0],["2015-03-31",88.8117,89.9886,88.465,88.465,1871600.0],["2015-04-01",88.3372,89.1401,87.8171,89.1218,1304100.0],["2015-04-02",89.131,90.0616,88.8208,89.87,1080600.0],["2015-04-06",88.912,90.1255,88.4284,89.2769,1332300.0],["2015-04-07",89.6145,89.9795,88.7934,88.8208,1231700.0],["2015-04-08",88.7476,89.9459,88.7476,89.5708,1305800.0],["2015-04-09",89.5343,90.0099,88.9946,89.58,806300.0],["2015-04-10",89.4976,90.6594,89.2507,90.4581,1666400.0],["2015-04-13",89.644,90.7234,89.5434,89.5434,1223000.0],["2015-04-14",89.4885,89.7538,88.8207,89.5342,1823400.0],["2015-04-15",90.0099,90.2477,89.4794,89.6074,955500.0],["2015-04-16",88.9946,89.1775,88.647,89.086,1465000.0],["2015-04-17",88.2811,88.464,87.2017,87.4304,1550800.0],["2015-04-20",88.1805,88.8757,87.8603,88.4091,1182600.0],["2015-04-21",89.0128,89.6714,88.4548,88.9488,1061700.0],["2015-04-22",90.1471,91.7022,90.1014,91.6199,2701100.0],["2015-04-23",91.2723,93.2572,91.071,92.7999,1526900.0],["2015-04-24",93.2207,93.2207,91.9126,92.5986,949300.0],["2015-04-27",92.809,93.2481,92.3882,92.9371,958900.0],["2015-04-28",92.498,93.4585,92.2327,92.9828,885800.0],["2015-04-29",92.3151,93.3853,92.2053,92.5529,1076800.0],["2015-04-30",92.1138,93.0469,91.2997,91.7754,1267800.0],["2015-05-01",91.7753,92.2602,91.5192,92.0132,1003600.0],["2015-05-04",92.004,93.0102,91.7936,92.6535,868000.0],["2015-05-05",92.2053,92.7907,91.3546,91.4826,944400.0],["2015-05-06",91.8211,91.8669,90.5771,91.0527,903000.0],["2015-05-07",91.2174,91.8577,90.9247,91.5375,820800.0],["2015-05-08",92.6535,94.3092,92.1962,93.989,1440600.0],["2015-05-11",93.6689,94.1628,93.4676,93.6048,647400.0],["2015-05-12",93.1657,93.9799,92.3974,93.5408,732100.0],["2015-05-13",93.1932,93.9982,92.6993,93.5225,581800.0],["2015-05-14",94.1262,94.9952,93.7512,94.9678,1134700.0],["2015-05-15",95.2879,95.352,93.4585,93.6048,1322500.0],["2015-05-18",93.3579,93.8061,92.8913,93.614,1098800.0],["2015-05-19",94.1537,94.9586,93.8518,94.4647,1393500.0],["2015-05-20",94.8031,95.0227,94.0073,94.5653,1158000.0],["2015-05-21",94.7848,95.8093,94.4189,95.2788,2266500.0],["2015-05-22",96.4954,99.8982,96.3673,97.6571,3721900.0],["2015-05-26",96.5503,97.1997,95.1141,95.7453,2369000.0],["2015-05-27",95.8551,96.4771,95.4343,96.221,1183000.0],["2015-05-28",95.8185,96.2484,95.5806,96.1295,1051200.0],["2015-05-29",96.0014,96.0472,94.7025,95.2697,2310700.0],["2015-06-01",95.8368,97.8492,95.2148,97.3461,1805300.0],["2015-06-02",96.7332,97.7486,96.285,97.1631,1147600.0],["2015-06-03",97.1815,97.7303,96.7241,97.7303,960500.0],["2015-06-04",97.5382,97.7668,96.0929,96.4679,1063600.0],["2015-06-05",95.7453,97.1174,95.7453,96.596,1173600.0],["2015-06-08",96.3673,96.7789,95.5532,95.5898,885300.0],["2015-06-09",95.5441,95.974,95.041,95.7179,1304100.0],["2015-06-10",96.285,98.6816,96.0472,98.3157,1736700.0],["2015-06-11",98.7274,98.7456,96.7515,96.8064,2473200.0],["2015-06-12",96.1935,96.5503,95.5623,95.8002,1338600.0],["2015-06-15",95.1965,95.1965,93.8701,94.2635,1771000.0],["2015-06-16",94.3549,95.1325,94.0073,94.8855,1324500.0],["2015-06-17",95.0227,95.4343,94.4006,94.9861,884900.0],["2015-06-18",94.9038,95.6173,94.7848,95.4892,1533800.0],["2015-06-19",95.2056,95.8276,94.858,95.4251,1427600.0],["2015-06-22",96.0746,96.5777,94.7117,96.5045,1262800.0],["2015-06-23",96.6417,96.66,95.352,95.8276,1211100.0],["2015-06-24",95.4435,95.8368,94.1994,94.2635,1460800.0],["2015-06-25",94.547,95.2971,94.1445,94.7666,1406500.0],["2015-06-26",94.7665,95.1141,93.614,94.4372,2310800.0],["2015-06-29",93.4859,93.8975,92.2327,92.4065,1491000.0],["2015-06-30",92.8639,93.184,92.1687,92.1778,1722500.0],["2015-07-01",92.9737,93.6506,92.187,92.9554,1340500.0],["2015-07-02",93.3304,93.3304,92.0406,92.7633,778200.0],["2015-07-06",91.7388,93.2664,91.5833,93.2298,1908500.0],["2015-07-07",92.4614,94.8672,92.4614,94.7482,2670200.0],["2015-07-08",93.437,95.491,93.437,94.8399,3095300.0],["2015-07-09",95.7936,96.3712,94.9316,94.9775,1346800.0],["2015-07-10",96.2245,96.2245,94.9958,95.6927,862600.0],["2015-07-13",96.6188,97.2607,96.2887,96.6739,1334700.0],["2015-07-14",96.7563,97.2973,96.4721,97.0406,676700.0],["2015-07-15",97.2423,97.7833,96.8939,97.4991,870700.0],["2015-07-16",98.3244,99.1313,98.0034,99.1221,1003700.0],["2015-07-17",98.8012,99.2138,97.71,97.9025,1475100.0],["2015-07-20",97.9484,98.2693,97.6367,97.7742,994900.0],["2015-07-21",97.4624,98.251,97.2515,97.334,996400.0],["2015-07-22",97.3432,98.2235,97.3432,97.8567,812200.0],["2015-07-23",97.9943,98.9295,97.6733,98.3427,792900.0],["2015-07-24",98.6178,98.8562,97.6366,97.8292,834200.0],["2015-07-27",97.3065,97.6458,96.0686,96.2795,1166400.0],["2015-07-28",96.3162,96.9306,95.0508,96.8664,1288100.0],["2015-07-29",96.6096,96.9581,95.7477,96.7564,991100.0],["2015-07-30",96.2245,97.2515,95.3442,96.9581,593800.0],["2015-07-31",97.4624,97.6366,96.6463,96.9856,904100.0],["2015-08-03",95.977,96.9948,95.6377,96.3254,987900.0],["2015-08-04",96.4996,97.0406,96.2429,96.8206,777400.0],["2015-08-05",97.2332,98.8012,97.2332,97.9117,700800.0],["2015-08-06",98.1043,98.5261,95.4084,95.5185,1176100.0],["2015-08-07",95.4084,96.683,94.8583,96.683,1604400.0],["2015-08-10",94.5282,96.2704,93.5379,96.2704,1400200.0],["2015-08-11",95.0875,95.9678,94.519,95.9311,1327900.0],["2015-08-12",95.3718,96.3529,94.5465,96.0228,963800.0],["2015-08-13",96.2979,96.5913,95.1425,96.1878,767000.0],["2015-08-14",95.8669,97.3799,95.766,96.848,768300.0],["2015-08-17",96.4629,96.9856,95.8211,96.793,871200.0],["2015-08-18",97.2332,97.8934,96.7472,96.9398,832500.0],["2015-08-19",97.6458,98.1776,96.0778,97.4441,1864300.0],["2015-08-20",96.5271,96.8481,94.1889,94.3815,1510600.0],["2015-08-21",83.4973,85.2762,78.0415,81.8651,8703000.0],["2015-08-24",75.474,77.9406,74.1719,77.2529,6761400.0],["2015-08-25",79.5177,79.6369,73.0166,73.2366,4786900.0],["2015-08-26",75.8408,77.097,74.0894,76.3726,5663800.0],["2015-08-27",77.3812,79.4352,76.6843,79.4077,4322200.0],["2015-08-28",77.9773,80.3338,77.9681,79.0501,3537000.0],["2015-08-31",78.3624,78.8208,77.4362,78.6283,3343900.0],["2015-09-01",76.4276,78.1148,76.1984,77.1153,3803500.0],["2015-09-02",78.5733,78.8209,77.0787,78.7017,2687700.0],["2015-09-03",78.7475,79.747,78.3899,78.8942,3230200.0],["2015-09-04",77.5921,78.6925,77.1245,78.0598,3192000.0],["2015-09-08",79.4444,80.4989,78.4082,80.453,2377000.0],["2015-09-09",80.4897,80.994,79.1418,79.4444,3002900.0],["2015-09-10",79.7745,81.4892,79.2977,80.9665,4118100.0],["2015-09-11",80.1963,81.9843,79.912,81.8926,2615900.0],["2015-09-14",81.6542,82.0944,80.939,81.4433,1517900.0],["2015-09-15",81.7275,82.3144,81.0215,81.5992,1791200.0],["2015-09-16",81.7459,82.1677,80.6914,82.0394,1609200.0],["2015-09-17",79.6828,80.1137,78.1973,78.6466,6863300.0],["2015-09-18",77.6563,79.0409,77.3537,78.3899,5609300.0],["2015-09-21",78.4449,80.0496,78.0965,79.6003,3351900.0],["2015-09-22",78.3165,79.9945,78.3074,79.6369,3121500.0],["2015-09-23",79.2793,81.0307,79.1418,80.3155,2251100.0],["2015-09-24",79.6186,81.0857,79.4536,80.5631,2898400.0],["2015-09-25",81.315,82.1494,80.1779,80.5814,2328200.0],["2015-09-28",79.9487,80.6272,79.0409,79.0593,2301400.0],["2015-09-29",79.0226,79.9395,78.7383,79.6186,1724800.0],["2015-09-30",80.4714,81.4525,79.8754,81.3792,2469800.0],["2015-10-01",81.2966,82.2686,80.5355,81.48,2583900.0],["2015-10-02",79.9854,82.1127,78.4999,82.0669,1778400.0],["2015-10-05",82.5253,83.9008,82.0302,83.7265,1525800.0],["2015-10-06",83.6348,84.5334,83.0388,83.2681,1714300.0],["2015-10-07",83.6269,84.1696,82.1365,83.6821,1647000.0],["2015-10-08",83.4521,85.0252,82.7989,84.9056,1373500.0],["2015-10-09",84.9424,85.798,84.9056,85.2828,1334200.0],["2015-10-12",85.292,85.9912,84.3168,85.752,1553800.0],["2015-10-13",85.108,85.7428,83.9581,84.0501,1770600.0],["2015-10-14",83.9948,84.7676,83.176,83.176,1926300.0],["2015-10-15",83.7649,85.0804,83.5533,85.0344,2137300.0],["2015-10-16",85.1632,86.2856,83.8753,86.1292,1919900.0],["2015-10-19",86.0464,86.8376,85.0896,86.5524,1079900.0],["2015-10-20",86.3776,87.1596,86.3776,86.7548,1014000.0],["2015-10-21",87.3068,87.3804,85.89,86.3592,1489300.0],["2015-10-22",86.8744,89.5148,86.81,89.11,1500100.0],["2015-10-23",89.754,90.1588,88.4292,90.1036,1240700.0],["2015-10-26",90.2784,91.0788,89.8276,89.892,1440800.0],["2015-10-27",89.8368,90.3703,89.3768,90.1863,1093400.0],["2015-10-28",90.4439,90.5267,89.5055,90.1495,1846300.0],["2015-10-29",90.0668,90.4072,89.7724,89.9288,1431000.0],["2015-10-30",90.1127,90.2691,89.5607,89.6343,1233500.0],["2015-11-02",90.2048,90.3428,89.5792,89.708,1512300.0],["2015-11-03",89.386,90.1312,89.2848,89.892,1455100.0],["2015-11-04",89.9012,91.2167,89.2388,90.9407,1347200.0],["2015-11-05",91.2719,91.5387,89.616,89.9564,1348900.0],["2015-11-06",89.9656,90.6556,89.3584,90.4164,960900.0],["2015-11-09",90.3244,90.352,89.0088,89.708,1119400.0],["2015-11-10",89.6436,91.0512,89.2664,90.9684,944100.0],["2015-11-11",91.4651,92.5783,90.8763,91.4375,1314200.0],["2015-11-12",91.2351,91.8055,90.1587,90.2048,849800.0],["2015-11-13",90.1864,90.7936,88.558,88.8064,1540100.0],["2015-11-16",89.1376,89.7631,88.3004,89.1468,1599200.0],["2015-11-17",88.8708,89.662,88.3648,88.7144,1848500.0],["2015-11-18",88.8064,89.1376,87.9692,88.8892,3705300.0],["2015-11-19",89.1744,89.8644,88.1256,89.6252,3985900.0],["2015-11-20",97.7763,99.3586,93.0751,94.9427,6622300.0],["2015-11-23",94.3171,95.5223,92.8359,92.9463,2915900.0],["2015-11-24",92.0355,92.6887,89.9011,91.7779,3368000.0],["2015-11-25",91.9803,92.7991,91.4743,91.8607,1928500.0],["2015-11-27",92.0815,92.6979,91.6767,92.1643,1109400.0],["2015-11-30",92.3483,92.6979,91.0879,92.1827,4655000.0],["2015-12-01",92.8635,94.3723,92.5599,93.6455,2322400.0],["2015-12-02",93.2223,93.6547,91.3179,91.5387,1721800.0],["2015-12-03",91.5019,91.9159,88.2636,88.6684,2878800.0],["2015-12-04",90.1036,90.95,88.9904,90.7384,2232400.0],["2015-12-07",90.8211,91.0971,90.3796,90.9223,1721700.0],["2015-12-08",89.9931,91.0787,89.6987,90.4531,1453200.0],["2015-12-09",90.26,91.7135,89.5516,89.9012,1571200.0],["2015-12-10",90.1771,90.6647,89.2019,89.2295,1760300.0],["2015-12-11",88.19,89.156,88.1808,88.4292,2269800.0],["2015-12-14",88.65,89.1744,87.3344,88.5948,2340300.0],["2015-12-15",89.6711,91.4099,89.1376,90.1403,1747100.0],["2015-12-16",90.582,91.2076,89.2388,91.1248,1326300.0],["2015-12-17",91.3639,91.9895,90.0392,90.0392,1596600.0],["2015-12-18",89.4228,89.8276,87.27,87.9232,4537700.0],["2015-12-21",88.3372,88.9536,87.1044,88.0244,1322400.0],["2015-12-22",88.7512,89.4872,87.9048,89.432,1060200.0],["2015-12-23",89.938,90.352,89.478,90.1588,761800.0],["2015-12-24",90.0668,90.214,89.5148,89.7816,327200.0],["2015-12-28",89.3307,90.3887,89.1652,90.3611,693000.0],["2015-12-29",90.7383,91.9895,90.7383,91.3915,864000.0],["2015-12-30",91.18,91.456,90.3612,90.4164,660900.0],["2015-12-31",90.0023,90.4623,88.7604,88.7788,1189500.0],["2016-01-04",86.6536,87.2976,85.6876,86.8284,2809000.0],["2016-01-05",87.7116,88.4292,87.0124,88.2728,1859400.0],["2016-01-06",86.8744,88.7604,86.626,88.5856,2433200.0],["2016-01-07",87.2105,88.9916,86.0477,87.1551,2477700.0],["2016-01-08",87.6166,88.5948,85.8447,85.9554,2004700.0],["2016-01-11",86.583,86.989,85.9554,86.7491,1889900.0],["2016-01-12",87.3859,87.8196,86.343,87.5335,1300800.0],["2016-01-13",87.7735,88.2257,84.5066,84.6265,1907700.0],["2016-01-14",85.1894,88.1057,84.1097,87.0444,2545900.0],["2016-01-15",84.3773,85.7616,83.5929,84.4327,2774800.0],["2016-01-19",85.6785,85.9554,83.0945,83.8697,2468100.0],["2016-01-20",82.6239,85.7155,81.821,84.8941,2904400.0],["2016-01-21",85.6416,86.4445,84.1743,84.8572,1461700.0],["2016-01-22",85.8908,86.7491,85.0879,86.3892,1076500.0],["2016-01-25",86.26,86.4353,84.525,84.6542,1310200.0],["2016-01-26",84.848,85.5586,84.0082,85.494,1139700.0],["2016-01-27",85.2817,86.0662,83.4729,83.7682,944100.0],["2016-01-28",84.6542,85.1064,83.7036,84.931,1141600.0],["2016-01-29",85.5678,88.2534,84.9864,88.1426,2120500.0],["2016-02-01",87.9304,89.49,87.0813,88.9363,1325700.0],["2016-02-02",87.958,88.281,86.7214,86.8875,2436000.0],["2016-02-03",87.6719,88.9732,86.7491,88.4933,1864200.0],["2016-02-04",88.3918,89.4531,87.5335,89.2869,1653000.0],["2016-02-05",88.6778,88.8255,84.202,84.7095,2911100.0],["2016-02-08",83.8974,84.1928,82.024,83.9067,2744500.0],["2016-02-09",83.1315,85.0325,82.587,83.1776,1922800.0],["2016-02-10",84.2389,85.2817,83.0115,83.2976,1897700.0],["2016-02-11",81.3688,84.968,81.3688,84.3589,1991700.0],["2016-02-12",85.7986,87.3951,84.4419,87.2659,2177700.0],["2016-02-16",86.4722,88.4195,86.4538,88.0042,2240200.0],["2016-02-17",88.4287,91.0681,88.0503,90.7728,1726100.0],["2016-02-18",90.2468,91.0496,88.6871,89.0286,1768500.0],["2016-02-19",89.0747,90.0806,87.958,89.693,1901300.0],["2016-02-22",90.6066,91.0958,89.5177,90.6712,1620700.0],["2016-02-23",90.016,90.5513,88.8163,89.8499,1859300.0],["2016-02-24",88.9178,91.3449,88.0503,91.2065,2177200.0],["2016-02-25",91.4557,92.4339,90.3851,92.3508,2335500.0],["2016-02-26",93.1261,93.2092,86.8414,88.3641,3809500.0],["2016-02-29",88.0134,89.813,87.635,89.1854,2671300.0],["2016-03-01",90.136,91.2342,89.1301,91.2342,2194700.0],["2016-03-02",90.9297,91.9541,90.4959,91.022,1607900.0],["2016-03-03",90.4959,90.8835,88.9547,90.1729,1851500.0],["2016-03-04",90.542,91.6033,89.5638,91.5295,1904500.0],["2016-03-07",90.579,92.0555,90.0621,91.7141,1996800.0],["2016-03-08",91.0312,92.517,90.8097,91.6126,2051400.0],["2016-03-09",91.7233,92.2955,91.2803,91.7971,1548800.0],["2016-03-10",91.871,92.5354,89.3792,90.459,1677900.0],["2016-03-11",91.1604,92.5447,90.4867,92.2493,1544200.0],["2016-03-14",91.9264,92.4432,91.5572,91.7602,1181400.0],["2016-03-15",91.4926,92.0002,91.0958,91.6679,1012300.0],["2016-03-16",91.7326,92.7846,91.1235,92.5539,1221900.0],["2016-03-17",92.3878,93.4121,91.9171,93.0522,1384700.0],["2016-03-18",93.5229,94.3996,92.3139,94.1412,3012400.0],["2016-03-21",93.6336,94.1412,93.1445,94.1412,968800.0],["2016-03-22",93.8274,94.6119,93.4767,94.2704,1165400.0],["2016-03-23",93.8275,94.1781,93.2645,93.8551,1630600.0],["2016-03-24",93.5598,94.2427,92.923,94.0305,1331800.0],["2016-03-28",94.012,94.4181,93.7075,94.1781,997800.0],["2016-03-29",93.7536,94.9903,93.3845,94.658,938000.0],["2016-03-30",95.0548,95.424,94.6026,95.2209,969700.0],["2016-03-31",94.8241,96.4483,94.5657,95.9869,2232400.0],["2016-04-01",95.7654,96.6975,95.5347,96.6145,844900.0],["2016-04-04",96.8175,97.159,96.5591,96.8637,894100.0],["2016-04-05",96.3745,96.7714,95.7747,95.8854,956600.0],["2016-04-06",95.9039,97.1959,95.6086,97.0205,807800.0],["2016-04-07",96.5578,96.6596,94.9937,95.4842,1278200.0],["2016-04-08",96.1228,96.3542,95.2528,95.6786,654100.0],["2016-04-11",96.3079,96.3079,94.679,94.9752,999700.0],["2016-04-12",94.9937,95.4194,94.2533,95.0585,1451300.0],["2016-04-13",95.2991,95.8359,95.0585,95.6138,1358600.0],["2016-04-14",96.2154,96.2987,95.1603,95.2621,1270600.0],["2016-04-15",95.4842,95.9285,94.4847,95.1695,1628000.0],["2016-04-18",94.9197,96.2524,94.7253,96.058,1158400.0],["2016-04-19",96.3357,96.5671,95.4194,96.1784,767200.0],["2016-04-20",96.4838,96.7244,95.8359,96.0118,880900.0],["2016-04-21",96.0117,96.1876,94.6605,94.679,1218900.0],["2016-04-22",94.4384,94.8086,93.2537,94.7068,1614200.0],["2016-04-25",94.5402,94.9474,94.2996,94.7346,888900.0],["2016-04-26",96.7984,97.1779,95.438,96.1784,1234700.0],["2016-04-27",96.2154,96.6874,94.9382,95.7989,1026700.0],["2016-04-28",95.0122,95.151,93.5407,93.8183,1329300.0],["2016-04-29",92.9946,93.5592,91.81,93.3741,1613600.0],["2016-05-02",93.8461,94.7068,93.1242,94.5958,1806200.0],["2016-05-03",93.8738,94.3088,93.1982,93.8461,891700.0],["2016-05-04",93.5036,93.7073,92.1802,92.4486,1189700.0],["2016-05-05",92.6892,93.7906,92.5504,92.9206,1063300.0],["2016-05-06",92.1524,93.6887,91.8562,93.5129,883200.0],["2016-05-09",93.8091,94.7901,93.6425,94.096,714800.0],["2016-05-10",94.5865,95.188,93.8831,95.1418,731900.0],["2016-05-11",95.1325,95.8082,94.6143,94.6976,617300.0],["2016-05-12",94.7809,95.3824,93.6703,94.5958,713300.0],["2016-05-13",94.5124,95.4842,94.4014,94.4291,781900.0],["2016-05-16",94.6327,96.7521,94.4847,96.0025,1046700.0],["2016-05-17",95.8081,95.9007,94.2903,94.5402,912300.0],["2016-05-18",94.605,95.4287,94.2255,95.0492,1043100.0],["2016-05-19",94.1885,94.8363,93.2167,93.8646,834400.0],["2016-05-20",94.2996,95.8637,94.0219,95.3546,1169900.0],["2016-05-23",95.9192,97.2149,95.8359,96.8262,2066300.0],["2016-05-24",97.3074,99.4546,97.2612,99.3158,2834900.0],["2016-05-25",95.3546,98.0571,94.2255,97.1964,4732600.0],["2016-05-26",97.1779,99.7138,97.0668,98.8716,2659000.0],["2016-05-27",99.2973,99.8896,98.8808,99.8526,1386300.0],["2016-05-31",99.9544,100.5837,98.0201,98.7142,2598600.0],["2016-06-01",97.9646,99.4546,97.761,99.214,1304200.0],["2016-06-02",98.9641,100.1858,98.5662,100.0655,1137600.0],["2016-06-03",99.5934,99.7415,98.7697,99.4453,1732600.0],["2016-06-06",99.3621,100.3153,99.1029,100.0747,1548900.0],["2016-06-07",100.2321,100.8336,100.1765,100.3709,1282500.0],["2016-06-08",100.593,100.7411,99.3251,99.4269,1436700.0],["2016-06-09",99.1029,99.5657,98.7512,99.5101,1490600.0],["2016-06-10",97.9646,99.177,97.8905,98.5106,1397800.0],["2016-06-13",97.724,99.0011,97.724,97.7887,1342800.0],["2016-06-14",97.4555,98.5291,96.9835,98.307,874300.0],["2016-06-15",98.8345,98.9271,98.2237,98.3625,1197900.0],["2016-06-16",97.9553,98.7605,97.4,98.5569,863200.0],["2016-06-17",98.3625,98.5106,96.9188,97.5111,1689300.0],["2016-06-20",98.4088,99.7138,98.1497,99.3528,1397100.0],["2016-06-21",99.6119,100.1765,99.1307,99.8618,1817600.0],["2016-06-22",99.7323,99.8526,98.4551,98.5198,1453600.0],["2016-06-23",99.9822,100.8336,99.14,100.8336,1418500.0],["2016-06-24",96.1228,98.5476,95.8822,97.4833,5050300.0],["2016-06-27",96.4745,97.0113,95.3546,96.419,1769400.0],["2016-06-28",97.363,98.1589,96.928,98.0941,1643600.0],["2016-06-29",98.6679,101.2223,98.6679,101.1483,1645800.0],["2016-06-30",101.2224,103.4621,100.9725,103.2955,2191500.0],["2016-07-01",103.4065,104.1006,103.0548,103.5731,1017500.0],["2016-07-05",103.2029,104.6004,102.953,104.3413,1578200.0],["2016-07-06",103.6934,104.8873,103.5361,104.841,1328500.0],["2016-07-07",104.7578,105.7481,104.4616,105.7388,1074400.0],["2016-07-08",106.7131,107.6689,105.7667,107.1586,1507500.0],["2016-07-11",107.6875,108.0122,107.0379,107.2977,1535900.0],["2016-07-12",108.0586,108.3092,107.1771,107.9566,1199200.0],["2016-07-13",108.5319,108.5412,107.5576,107.5668,967100.0],["2016-07-14",108.1236,108.4484,107.307,108.0029,881500.0],["2016-07-15",108.1793,108.1793,106.2121,106.6946,2158400.0],["2016-07-18",106.6111,107.4091,106.2956,106.9451,737400.0],["2016-07-19",106.7781,107.1678,106.3048,106.509,865600.0],["2016-07-20",104.6531,106.9822,104.5974,106.5183,1555100.0],["2016-07-21",106.2306,106.2399,104.5881,105.0335,961400.0],["2016-07-22",105.4047,106.1007,104.848,105.8409,717600.0],["2016-07-25",105.7574,105.8223,105.2841,105.7388,566500.0],["2016-07-26",105.9058,106.3605,105.0428,105.4326,782200.0],["2016-07-27",105.4047,105.4047,103.9386,104.4304,1731100.0],["2016-07-28",104.5325,104.8572,103.3911,103.9664,2383700.0],["2016-07-29",104.1335,104.1335,102.4353,102.9921,3062500.0],["2016-08-01",103.3911,103.7159,102.0734,102.7786,3405600.0],["2016-08-02",102.5559,102.6487,100.8671,101.3496,1816800.0],["2016-08-03",101.0434,101.9435,101.0063,101.9157,1279800.0],["2016-08-04",102.2312,102.6488,101.8043,101.9806,756400.0],["2016-08-05",102.1198,103.8458,102.1198,103.4561,900600.0],["2016-08-08",103.7623,104.3376,103.456,103.9479,1426200.0],["2016-08-09",103.9664,104.6345,103.7623,104.0499,1081600.0],["2016-08-10",104.0499,104.8758,104.0128,104.7273,1284000.0],["2016-08-11",104.7737,105.3862,104.384,104.9964,843000.0],["2016-08-12",104.4582,104.783,103.7901,104.0128,854900.0],["2016-08-15",104.4211,105.8409,103.8272,105.1542,1206000.0],["2016-08-16",104.8851,104.8851,104.3098,104.3654,1040300.0],["2016-08-17",104.6624,104.8573,103.9386,104.616,1148400.0],["2016-08-18",104.4118,105.0057,103.92,104.4304,934300.0],["2016-08-19",104.4768,105.0335,104.0778,104.6716,924500.0],["2016-08-22",104.616,105.2284,104.2262,104.4304,785200.0],["2016-08-23",105.0892,105.7852,104.3933,105.6367,1546300.0],["2016-08-24",100.5702,102.3796,100.2175,101.9342,4420600.0],["2016-08-25",102.027,102.8714,101.6744,102.0734,1553900.0],["2016-08-26",101.8693,103.0385,101.7672,102.3704,1056500.0],["2016-08-29",102.4539,103.1313,102.4539,102.7786,1301900.0],["2016-08-30",102.7323,103.1498,102.1755,103.1406,1503400.0],["2016-08-31",103.1034,103.521,102.6673,103.4189,1413600.0],["2016-09-01",103.2612,104.2541,102.8622,104.2448,1339900.0],["2016-09-02",104.7738,104.9593,103.4097,103.9943,987600.0],["2016-09-06",103.8272,103.985,102.4446,103.3447,2091000.0],["2016-09-07",103.4097,103.9015,102.9271,103.9015,1525900.0],["2016-09-08",103.4097,103.9107,102.8436,102.9642,1204200.0],["2016-09-09",101.9992,102.5003,101.3682,101.3775,1705800.0],["2016-09-12",101.0712,101.9992,100.5238,101.6466,1462100.0],["2016-09-13",99.3639,100.4217,98.6772,99.0112,2110300.0],["2016-09-14",99.2618,100.3938,99.0298,100.3196,1960700.0],["2016-09-15",100.3474,102.0456,99.8835,101.8507,1535100.0],["2016-09-16",101.5352,101.5909,100.366,101.1455,3314100.0],["2016-09-19",101.5352,102.0456,101.0991,101.1269,1245000.0],["2016-09-20",101.8415,101.9342,100.8486,101.1177,1087800.0],["2016-09-21",101.628,103.0014,101.0527,102.7972,1352900.0],["2016-09-22",103.1313,103.456,102.6209,102.7786,1255100.0],["2016-09-23",102.2312,102.5652,101.3868,101.9806,1263400.0],["2016-09-26",101.3218,101.6002,100.7558,101.1269,1238400.0],["2016-09-27",101.0527,102.4724,100.7557,102.1755,1024600.0],["2016-09-28",102.1013,102.3611,101.5074,102.2404,1128900.0],["2016-09-29",101.8693,102.4817,101.0805,101.4331,892700.0],["2016-09-30",101.6373,102.3797,101.3404,102.0827,1681400.0],["2016-10-03",101.9157,102.1848,101.0527,101.294,818200.0],["2016-10-04",101.563,101.9992,101.0341,101.4888,519700.0],["2016-10-05",102.1497,102.1776,101.0141,101.0978,1025900.0],["2016-10-06",100.8931,101.4144,100.4835,101.312,1251300.0],["2016-10-07",101.4609,101.4609,99.5341,100.0181,1524200.0],["2016-10-10",100.9769,101.3119,100.6418,100.6697,860500.0],["2016-10-11",100.6045,100.7348,99.171,99.5899,1831600.0],["2016-10-12",99.562,100.5487,99.05,100.0926,1628700.0],["2016-10-13",99.4131,99.8785,99.1431,99.4131,1376100.0],["2016-10-14",100.1205,100.6883,99.5434,99.5899,1100200.0],["2016-10-17",99.5527,100.1112,99.2548,99.4875,740900.0],["2016-10-18",100.5021,101.2747,99.6737,99.7389,897300.0],["2016-10-19",100.3625,101.0606,99.7388,100.7069,1234600.0],["2016-10-20",100.53,100.8279,99.8878,100.437,856400.0],["2016-10-21",100.2601,101.3585,99.6737,100.949,3144100.0],["2016-10-24",101.6657,102.3824,101.2747,102.0473,974500.0],["2016-10-25",102.0566,102.2149,100.6138,100.8279,1202900.0],["2016-10-26",100.7162,101.0141,100.2229,100.3625,980800.0],["2016-10-27",100.8745,100.9955,99.804,99.8878,1244900.0],["2016-10-28",100.0647,101.1444,99.925,100.6883,1157800.0],["2016-10-31",101.2003,101.6005,100.7907,101.2189,1348400.0],["2016-11-01",101.4888,101.6378,99.2548,99.9623,1048100.0],["2016-11-02",99.9809,100.195,98.6963,98.8546,1204400.0],["2016-11-03",100.9024,100.9024,98.1844,98.2961,1110300.0],["2016-11-04",97.3745,98.9942,97.328,97.9982,1035000.0],["2016-11-07",99.2269,100.5207,99.0128,100.437,1169800.0],["2016-11-08",100.4835,101.3957,99.9343,100.8559,882400.0],["2016-11-09",97.0581,101.9915,96.0807,101.796,2198500.0],["2016-11-10",102.0194,102.9316,99.7761,101.675,1515600.0],["2016-11-11",101.4609,103.8066,101.1817,103.6763,2334500.0],["2016-11-14",103.788,104.3093,102.3173,102.4011,1822200.0],["2016-11-15",102.8199,104.0858,102.6058,103.2295,1405600.0],["2016-11-16",103.1643,103.3412,102.3545,103.1923,2330000.0],["2016-11-17",103.1457,105.9661,102.5965,105.9289,1912600.0],["2016-11-18",105.8731,108.5539,105.7707,107.9581,4870500.0],["2016-11-21",107.2786,107.9581,106.7573,107.6696,1939800.0],["2016-11-22",108.2001,108.5911,107.623,108.377,1382800.0],["2016-11-23",108.2746,108.3304,107.5579,107.8092,1497600.0],["2016-11-25",107.8837,108.135,107.3438,108.0419,516800.0],["2016-11-28",107.8837,108.4422,107.3065,107.7068,1166200.0],["2016-11-29",107.5486,108.5632,107.3531,108.1257,1480100.0],["2016-11-30",108.1257,108.2094,105.8079,105.8172,1696100.0],["2016-12-01",105.9196,106.3012,104.6257,105.5286,2088700.0],["2016-12-02",105.4169,105.9568,104.4675,105.4262,840200.0],["2016-12-05",106.0406,107.5858,103.7694,106.9435,1041800.0],["2016-12-06",106.8504,106.9435,105.8358,106.6084,852400.0],["2016-12-07",106.4129,108.5725,106.3199,108.5446,942500.0],["2016-12-08",108.377,109.5964,108.0977,109.5312,999500.0],["2016-12-09",109.4475,109.5033,108.6004,108.889,1175000.0],["2016-12-12",108.5632,108.8703,107.5393,108.0047,973300.0],["2016-12-13",108.1443,110.3597,108.0233,109.6429,978600.0],["2016-12-14",109.8756,110.4528,109.4195,109.5312,996100.0],["2016-12-15",109.5684,110.0153,109.0379,109.6336,853000.0],["2016-12-16",110.099,110.099,108.6749,109.1961,1496000.0],["2016-12-19",109.0565,110.4062,108.9541,109.978,651400.0],["2016-12-20",110.4248,110.4248,109.5312,110.2014,638400.0],["2016-12-21",110.099,110.1828,109.2799,109.5499,567000.0],["2016-12-22",109.1682,109.3265,108.2188,108.8238,696600.0],["2016-12-23",108.8983,109.3264,108.5352,108.8331,417100.0],["2016-12-27",109.2427,109.7825,108.5538,108.8145,819600.0],["2016-12-28",108.7959,108.8052,107.2135,107.4741,801500.0],["2016-12-29",107.4275,107.8371,106.869,106.9714,636700.0],["2016-12-30",107.3531,107.7534,105.6869,106.6829,1442800.0],["2017-01-03",106.4316,107.3252,106.2082,106.8132,1433800.0],["2017-01-04",106.776,107.6323,106.3943,107.0273,871700.0],["2017-01-05",106.8411,107.7347,106.5805,107.6882,1051400.0],["2017-01-06",107.9216,109.2566,107.5481,109.0979,997200.0],["2017-01-09",109.1259,109.2099,108.0989,108.7711,706400.0],["2017-01-10",108.7058,108.8831,107.6042,108.3977,925500.0],["2017-01-11",108.3883,108.9392,107.8095,108.6497,837900.0],["2017-01-12",108.5191,109.3686,107.7068,109.2659,708000.0],["2017-01-13",109.2566,109.4806,108.7711,109.3219,616000.0],["2017-01-17",109.1912,109.518,107.9122,108.379,753700.0],["2017-01-18",108.8552,109.0979,107.9496,108.099,843100.0],["2017-01-19",108.3604,108.6684,107.4268,108.2483,961800.0],["2017-01-20",108.7431,109.4246,108.0896,109.3219,1376800.0],["2017-01-23",109.2753,109.6487,108.5097,109.3219,1053100.0],["2017-01-24",109.9008,110.9557,109.4806,110.8623,964400.0],["2017-01-25",111.6932,112.5428,111.1704,112.0387,1442600.0],["2017-01-26",112.0293,112.132,110.5169,110.5916,1041600.0],["2017-01-27",111.2078,111.3385,110.3582,110.713,703000.0],["2017-01-30",110.6196,110.6756,109.518,110.6569,807800.0],["2017-01-31",110.5542,110.7036,109.8074,110.7036,1207200.0],["2017-02-01",110.6196,111.0864,109.5927,109.8914,922600.0],["2017-02-02",109.4246,110.3395,108.6964,110.0034,743800.0],["2017-02-03",110.6663,111.3291,110.4609,110.5076,828100.0],["2017-02-06",110.2462,110.3209,109.49,110.0595,757200.0],["2017-02-07",110.3862,110.713,109.4153,109.6767,790900.0],["2017-02-08",104.4673,109.8447,104.4673,108.8085,2963600.0],["2017-02-09",108.8925,109.4806,108.1083,108.379,1718300.0],["2017-02-10",108.8178,109.7421,108.1923,109.7234,1428100.0],["2017-02-13",110.3396,110.797,109.4246,110.5356,1357800.0],["2017-02-14",110.3116,110.9744,109.7327,110.9464,1475000.0],["2017-02-15",110.6663,111.0584,110.0968,111.049,1031100.0],["2017-02-16",111.0958,111.4038,110.5076,111.3198,874800.0],["2017-02-17",111.3198,111.908,110.3489,111.8986,2113400.0],["2017-02-21",111.4878,112.5334,110.9183,111.9079,1505700.0],["2017-02-22",111.8146,112.1787,111.1984,111.4972,1254800.0],["2017-02-23",111.5532,112.9442,111.1517,112.6828,1635100.0],["2017-02-24",118.0976,119.9181,115.6423,119.5073,3478500.0],["2017-02-27",118.5177,119.1058,117.0426,117.4907,2245800.0],["2017-02-28",117.3694,117.5001,116.1277,117.108,1932300.0],["2017-03-01",117.5281,117.5281,115.9317,116.2585,2503400.0],["2017-03-02",115.7076,117.0893,115.6329,116.8559,1543100.0],["2017-03-03",117.0519,118.2563,116.4264,118.0509,1500600.0],["2017-03-06",117.388,118.1442,117.0986,117.7241,1045500.0],["2017-03-07",118.0415,118.0882,116.9679,117.0706,1121900.0],["2017-03-08",116.7439,117.304,116.5572,117.2573,1469700.0],["2017-03-09",117.5654,117.6308,116.0157,116.4731,1294700.0],["2017-03-10",117.3414,117.3414,116.3798,116.6412,1282100.0],["2017-03-13",116.4825,116.7719,116.1838,116.6505,2094600.0],["2017-03-14",116.5852,116.7252,115.6236,116.053,2018500.0],["2017-03-15",116.6319,117.0333,115.9317,116.3891,1358300.0],["2017-03-16",116.3611,116.6412,115.6703,116.0904,1259900.0],["2017-03-17",116.2304,116.3518,115.4742,115.6889,1668000.0],["2017-03-20",115.3622,115.941,114.6153,115.2035,1380500.0],["2017-03-21",115.3248,115.5769,112.9162,113.0096,1754200.0],["2017-03-22",113.2056,113.4203,112.7949,113.0749,1571100.0],["2017-03-23",113.243,113.9618,111.9359,112.02,1485300.0],["2017-03-24",112.4308,112.6268,111.1891,111.7679,1890100.0],["2017-03-27",110.9557,111.1517,109.9661,110.5823,2110600.0],["2017-03-28",110.8624,111.0024,109.8261,110.1622,2695300.0],["2017-03-29",110.0035,110.2929,109.0139,110.0501,4294300.0],["2017-03-30",109.7421,109.9661,107.7629,107.9402,2093200.0],["2017-03-31",107.8282,108.6591,107.6415,108.2856,4699700.0],["2017-04-03",108.3417,108.7805,107.1747,108.4537,4074500.0],["2017-04-04",108.0056,109.0232,108.0056,108.323,1718300.0],["2017-04-05",108.8271,109.49,108.3417,108.8085,1881700.0],["2017-04-06",108.6493,110.3534,108.1999,110.3066,3653600.0],["2017-04-07",110.4751,111.3833,110.3066,110.9152,2561800.0],["2017-04-10",110.9995,111.7017,110.5219,111.065,2147200.0],["2017-04-11",110.8216,111.1867,109.904,111.1212,1673300.0],["2017-04-12",110.6998,110.8403,110.0257,110.3253,1668000.0],["2017-04-13",110.5313,111.3178,110.2223,110.3815,1115900.0],["2017-04-17",110.756,111.1118,110.4189,111.0837,940200.0],["2017-04-18",110.8871,111.8702,110.7373,111.7485,1719200.0],["2017-04-19",112.0387,112.1043,111.1399,111.3927,1434400.0],["2017-04-20",111.5237,111.5425,110.3346,110.7372,2790600.0],["2017-04-21",110.9339,111.168,110.4189,110.8215,2409500.0],["2017-04-24",111.814,111.814,110.7185,111.196,1748100.0],["2017-04-25",111.3459,111.7766,111.0556,111.4957,2072300.0],["2017-04-26",111.3271,111.4395,108.2561,108.4339,3963400.0],["2017-04-27",115.4844,117.7315,115.3065,117.6098,4945700.0],["2017-04-28",118.0498,118.0498,116.8701,117.2353,1943300.0],["2017-05-01",117.5536,117.6659,116.7764,117.5255,1381300.0],["2017-05-02",117.7409,118.1528,117.0573,117.8907,1427900.0],["2017-05-03",117.9749,117.9749,117.1229,117.6004,936600.0],["2017-05-04",117.9094,118.0873,117.4787,117.9281,971300.0],["2017-05-05",118.4244,118.4244,117.6941,118.106,755300.0],["2017-05-08",118.1154,118.3026,117.5536,118.1341,974700.0],["2017-05-09",118.1809,118.9862,117.8907,118.6585,1097000.0],["2017-05-10",118.3963,119.342,118.3963,118.9955,1378300.0],["2017-05-11",118.7615,119.0892,118.0499,118.7989,978600.0],["2017-05-12",118.7895,118.7895,118.106,118.4524,793600.0],["2017-05-15",118.2839,119.5105,117.9843,119.5011,1346000.0],["2017-05-16",119.4543,119.4824,119.0142,119.3794,930700.0],["2017-05-17",118.6865,119.3045,117.3102,117.3663,1471600.0],["2017-05-18",117.2259,117.8158,116.3083,117.1791,1697300.0],["2017-05-19",117.3008,118.6023,116.7577,117.3944,2704500.0],["2017-05-22",117.5068,119.1734,117.1884,119.061,1719800.0],["2017-05-23",119.6603,121.8138,119.2764,120.9243,2670800.0],["2017-05-24",130.8117,131.3173,127.7219,129.0515,5279500.0],["2017-05-25",128.7706,129.9691,126.8043,129.5477,3528800.0],["2017-05-26",129.2387,130.9522,128.1152,129.735,2318100.0],["2017-05-30",129.66,131.2705,129.2106,131.1301,2606300.0],["2017-05-31",131.2705,132.0945,130.6338,131.6825,2388000.0],["2017-06-01",131.5983,132.6563,131.3361,132.3286,1903100.0],["2017-06-02",132.2256,133.7892,132.1413,133.7143,1521900.0],["2017-06-05",133.5364,134.323,133.1338,133.5645,1472500.0],["2017-06-06",133.1244,133.836,132.5814,132.6095,1987100.0],["2017-06-07",133.0682,133.7143,132.4222,132.9278,1447000.0],["2017-06-08",133.1712,133.8828,132.5907,133.6207,1416800.0],["2017-06-09",133.8922,134.6506,130.2406,131.2799,1890700.0],["2017-06-12",130.1095,131.2143,129.22,130.8398,1776500.0],["2017-06-13",130.896,131.7481,130.5309,130.9709,1492500.0],["2017-06-14",131.5514,132.0477,130.0159,131.2612,906900.0],["2017-06-15",130.1096,131.5328,129.3324,131.0833,1347000.0],["2017-06-16",129.8192,131.514,129.8192,130.6057,1920800.0],["2017-06-19",131.2705,132.2817,130.8492,131.7855,1690200.0],["2017-06-20",131.6077,131.926,131.1114,131.2425,1042200.0],["2017-06-21",131.8136,132.5065,131.0646,131.3174,1265100.0],["2017-06-22",130.9896,131.6825,130.7088,131.0739,1112900.0],["2017-06-23",131.308,131.8136,130.6713,131.4578,1543600.0],["2017-06-26",129.5946,130.9428,128.911,129.5852,1363800.0],["2017-06-27",129.0046,129.5945,126.6451,126.6732,1540500.0],["2017-06-28",126.8231,128.8549,125.9242,126.7482,1533100.0],["2017-06-29",126.383,126.5234,123.9205,124.6227,1784900.0],["2017-06-30",125.2313,126.1957,124.3231,124.3512,2294800.0],["2017-07-03",125.2969,125.3062,123.2557,123.2932,759200.0],["2017-07-05",123.5085,124.4261,122.8999,123.5741,1275600.0],["2017-07-06",122.87,123.7336,122.2786,123.0672,1411600.0],["2017-07-07",123.912,124.8508,123.6398,123.8181,1226200.0],["2017-07-10",123.4802,124.3157,122.9733,123.79,1182600.0],["2017-07-11",124.081,124.8319,123.621,124.2499,990200.0],["2017-07-12",125.3107,125.5923,124.8789,125.3013,1328400.0],["2017-07-13",125.2732,125.7895,123.7149,124.2875,1596900.0],["2017-07-14",124.7475,125.2168,124.5503,124.7381,1572000.0],["2017-07-17",124.8132,125.5642,124.494,124.9165,1011300.0],["2017-07-18",124.5597,125.6205,124.5222,125.4609,808800.0],["2017-07-19",125.2544,126.9722,125.1229,126.9065,1082700.0],["2017-07-20",126.8878,127.5825,125.9772,127.0568,1172300.0],["2017-07-21",126.4372,127.4698,125.9678,126.578,849500.0],["2017-07-24",126.7094,127.911,126.4654,127.9016,910600.0],["2017-07-25",128.446,129.2252,127.6106,128.4554,941100.0],["2017-07-26",128.6056,128.9811,128.0142,128.7371,980700.0],["2017-07-27",128.5118,129.2722,126.8596,128.4836,1257800.0],["2017-07-28",128.1175,128.615,127.1037,127.329,979600.0],["2017-07-31",127.2539,128.9905,127.2069,128.8028,1130200.0],["2017-08-01",129.2064,130.2108,127.3947,129.0093,1010000.0],["2017-08-02",129.0656,129.1595,127.5073,128.1644,1238200.0],["2017-08-03",128.5587,129.2158,127.9016,128.7371,879600.0],["2017-08-04",129.1219,129.3472,128.3146,128.5117,675700.0],["2017-08-07",127.9204,128.6526,127.6106,128.2771,866300.0],["2017-08-08",127.6951,128.8028,127.4886,127.8359,746700.0],["2017-08-09",127.6669,128.5775,126.9723,128.4367,761700.0],["2017-08-10",127.6576,128.1175,126.5405,126.8784,928300.0],["2017-08-11",128.3522,128.6432,126.8127,128.2301,747200.0],["2017-08-14",128.9811,131.0275,128.9811,130.3798,1148900.0],["2017-08-15",129.9199,130.5676,127.4886,129.0468,1548000.0],["2017-08-16",128.9248,129.7415,128.6714,129.4693,1075500.0],["2017-08-17",129.2627,129.4317,126.1931,126.2213,1272800.0],["2017-08-18",125.7425,126.8127,125.5736,125.8927,1305900.0],["2017-08-21",126.24,127.742,125.7707,127.5824,1778900.0],["2017-08-22",127.7984,129.873,127.2727,129.6852,2260900.0],["2017-08-23",129.7791,130.8586,125.414,127.2164,2557000.0],["2017-08-24",126.9817,127.4792,125.5173,127.038,1944200.0],["2017-08-25",127.3478,129.3472,127.3478,128.9342,1530000.0],["2017-08-28",128.8779,129.7134,128.1175,129.4505,1471300.0],["2017-08-29",128.3804,130.1076,128.371,129.5538,1019100.0],["2017-08-30",129.3472,131.5532,129.3191,131.3937,1859200.0],["2017-08-31",131.4875,133.0083,131.1965,132.783,2337200.0],["2017-09-01",133.1397,133.5434,132.4169,133.2054,1074900.0],["2017-09-05",132.4262,133.7217,132.2197,132.8674,1370200.0],["2017-09-06",133.4401,133.7593,132.1165,132.492,1185600.0],["2017-09-07",132.3511,133.0739,131.4875,132.3605,1525700.0],["2017-09-08",132.5201,133.0177,132.3042,132.8862,953200.0],["2017-09-11",133.7029,134.3131,133.1772,133.9001,1096400.0],["2017-09-12",134.1724,134.2381,131.9194,133.6561,1787900.0],["2017-09-13",133.0177,133.5433,132.1259,133.3556,1231600.0],["2017-09-14",132.6797,133.3838,131.9663,133.3744,1264800.0],["2017-09-15",133.1586,133.6279,132.4639,133.4214,1423500.0],["2017-09-18",133.365,135.2331,132.9332,134.989,1408400.0],["2017-09-19",135.4584,137.0917,134.7919,136.4346,1740600.0],["2017-09-20",136.4252,136.9697,135.1767,136.0873,1249700.0],["2017-09-21",136.8852,136.9603,135.2331,135.6367,1162900.0],["2017-09-22",135.2424,137.73,135.2424,137.3546,1311000.0],["2017-09-25",136.613,137.0448,134.9514,135.8714,1324800.0],["2017-09-26",136.3314,136.6881,135.2707,135.8996,1166300.0],["2017-09-27",135.3645,136.7538,134.8763,135.5147,1567300.0],["2017-09-28",134.6698,135.1955,132.9238,133.5903,1935400.0],["2017-09-29",133.4683,134.1629,131.7692,133.4307,2566400.0],["2017-10-02",133.5434,134.5103,132.5295,133.0552,1583900.0],["2017-10-03",133.0834,133.5809,132.6515,133.1585,1244900.0],["2017-10-04",133.0646,134.1347,131.6189,133.9282,1612200.0],["2017-10-05",134.2286,134.3601,133.3181,134.1066,1068900.0],["2017-10-06",133.9936,135.7727,133.7018,135.7162,992700.0],["2017-10-09",135.8668,135.8668,134.9914,135.5092,786900.0],["2017-10-10",135.4997,136.2245,135.0385,135.7162,778200.0],["2017-10-11",135.7068,136.1868,134.7749,135.2267,1217000.0],["2017-10-12",135.2173,137.3635,135.0385,137.2976,1094500.0],["2017-10-13",138.1918,138.3613,136.7234,137.0999,1029700.0],["2017-10-16",137.4293,137.4293,136.1492,136.2433,743100.0],["2017-10-17",136.281,137.0905,136.0457,136.9588,1143900.0],["2017-10-18",137.0623,137.8624,136.6199,137.2129,888100.0],["2017-10-19",136.8646,138.0412,136.8458,138.013,873600.0],["2017-10-20",137.8624,139.7074,137.8624,139.2838,1175300.0],["2017-10-23",139.8109,140.1497,138.333,138.6719,810300.0],["2017-10-24",138.4554,139.8956,137.2694,139.8956,1144700.0],["2017-10-25",139.6415,140.9499,139.2838,140.6863,1460600.0],["2017-10-26",141.2416,143.0301,140.658,142.4465,1124800.0],["2017-10-27",142.5124,144.828,141.9664,144.4514,1173100.0],["2017-10-30",144.2255,144.2632,141.5616,142.5594,953900.0],["2017-10-31",142.8701,143.0678,141.6746,142.1547,858900.0],["2017-11-01",142.9359,143.2842,141.7123,142.4747,892400.0],["2017-11-02",142.4559,143.3784,141.7593,143.2183,925500.0],["2017-11-03",142.9736,144.9974,142.1735,144.6209,962400.0],["2017-11-06",144.828,145.1386,143.1148,143.7172,671100.0],["2017-11-07",144.2538,144.3291,142.6818,143.5572,662900.0],["2017-11-08",143.6513,144.1973,142.7665,143.9808,734300.0],["2017-11-09",143.0865,143.6325,141.7405,143.4631,954700.0],["2017-11-10",142.7571,144.442,142.663,144.3008,712000.0],["2017-11-13",144.0279,146.2494,144.0279,145.7975,1091400.0],["2017-11-14",145.0068,146.6353,144.5079,146.0987,946500.0],["2017-11-15",146.1081,147.2753,144.3573,144.828,1659000.0],["2017-11-16",145.0445,146.88,144.5738,146.5129,1143700.0],["2017-11-17",146.8329,147.5107,146.1552,147.3601,1247700.0],["2017-11-20",147.9907,149.5721,147.3412,148.5179,1871100.0],["2017-11-21",143.5478,147.2094,142.3053,142.8795,2533400.0],["2017-11-22",143.0207,143.4349,141.8723,142.7289,1821500.0],["2017-11-24",142.23,144.9409,142.1547,144.875,1055000.0],["2017-11-27",144.7809,146.014,144.3479,145.6845,1609600.0],["2017-11-28",145.8257,146.7388,145.2704,146.6446,1359000.0],["2017-11-29",146.7199,146.8047,144.1879,145.1668,2266600.0],["2017-11-30",145.6751,148.5367,144.875,147.9907,3417500.0],["2017-12-01",146.9742,148.725,143.6231,147.2565,1645600.0],["2017-12-04",147.5013,147.6707,145.1574,145.4681,1691400.0],["2017-12-05",145.6187,147.1436,145.1386,145.4022,961200.0],["2017-12-06",145.3928,147.0777,144.5456,147.0212,946600.0],["2017-12-07",146.5693,146.8329,145.2327,146.4281,1606900.0],["2017-12-08",146.8894,147.2094,145.1009,146.1175,1637900.0],["2017-12-11",145.9858,146.6823,144.9033,146.5411,1378800.0],["2017-12-12",146.2116,147.2283,145.4586,146.7011,1021100.0],["2017-12-13",147.1718,148.499,146.8517,147.2941,1426000.0],["2017-12-14",147.6237,148.2355,146.4753,147.0212,1044400.0],["2017-12-15",147.7742,150.391,146.88,150.2781,2382900.0],["2017-12-18",150.6075,151.963,150.4193,151.6712,1382700.0],["2017-12-19",151.4171,151.8312,149.3839,150.4946,1740200.0],["2017-12-20",150.8899,151.0405,148.8285,149.9957,1393800.0],["2017-12-21",150.0334,150.4664,148.7438,149.3086,1511900.0],["2017-12-22",148.9508,149.365,148.4142,149.1955,679100.0],["2017-12-26",148.1696,149.8733,148.1696,149.6003,618100.0],["2017-12-27",149.638,150.071,149.1485,149.4121,547900.0],["2017-12-28",150.1275,150.1275,148.772,149.2709,636300.0],["2017-12-29",149.1297,150.0616,148.4802,148.5179,690200.0],["2018-01-02",148.932,149.5251,147.7931,149.4027,1436100.0],["2018-01-03",148.9415,149.9769,148.4802,149.8169,1410900.0],["2018-01-04",150.0993,154.2033,150.0993,152.4996,1695000.0],["2018-01-05",153.2432,154.8905,152.9608,154.4763,1071900.0],["2018-01-08",154.4009,154.8716,153.7515,154.5704,1185800.0],["2018-01-09",154.8723,155.8064,153.5797,155.5423,1098300.0],["2018-01-10",155.0988,155.2875,153.3721,154.2779,1095400.0],["2018-01-11",154.2874,155.0044,153.0891,153.7967,813700.0],["2018-01-12",153.8722,155.6272,153.7306,155.2214,651800.0],["2018-01-16",155.6838,157.0896,152.6928,153.1268,1385000.0],["2018-01-17",154.627,155.3818,153.7307,155.0139,903200.0],["2018-01-18",154.6364,155.646,154.3722,155.1176,980800.0],["2018-01-19",155.6272,158.3446,155.3252,158.2691,1555400.0],["2018-01-22",158.2785,159.2692,157.7029,159.1465,1042600.0],["2018-01-23",159.4579,160.2033,158.2785,158.9484,1058800.0],["2018-01-24",159.1183,160.0052,157.4671,158.0898,860600.0],["2018-01-25",158.5427,159.2504,156.8915,158.3446,740000.0],["2018-01-26",159.0238,160.9581,158.6936,160.8166,751700.0],["2018-01-29",160.3637,160.8072,158.7691,159.6561,939800.0],["2018-01-30",160.1279,160.4015,157.8823,158.9862,1189200.0],["2018-01-31",159.0806,159.4391,157.5426,158.4201,1314500.0],["2018-02-01",158.0992,158.939,155.6083,156.2971,1499900.0],["2018-02-02",155.2026,157.0142,154.1836,154.193,1412900.0],["2018-02-05",153.4759,154.7308,148.7393,148.7487,1678300.0],["2018-02-06",146.4466,151.8247,143.9934,151.787,2205500.0],["2018-02-07",150.7302,155.9762,150.1546,152.1832,1673500.0],["2018-02-08",152.1739,152.1739,144.0406,144.1255,1615100.0],["2018-02-09",144.0972,149.4376,141.9364,148.1921,2175700.0],["2018-02-12",150.2207,151.7021,148.6072,150.3811,1484900.0],["2018-02-13",148.0694,151.1548,146.2673,150.3622,1264500.0],["2018-02-14",149.881,154.7969,149.2017,154.6459,1235400.0],["2018-02-15",155.429,159.7598,154.1552,159.7504,1237600.0],["2018-02-16",159.4768,163.2321,159.2787,161.996,1700500.0],["2018-02-20",161.345,164.6945,160.9204,163.7699,1819800.0],["2018-02-21",164.6474,166.308,163.4302,163.534,1460400.0],["2018-02-22",164.0718,167.4874,161.8923,162.3829,2068800.0],["2018-02-23",158.42,162.5716,155.5422,162.0809,3189900.0],["2018-02-26",162.0526,163.0999,160.3354,162.9207,2290700.0],["2018-02-27",162.6282,163.383,160.6467,160.7317,1740400.0],["2018-02-28",161.7035,162.3923,157.3821,157.4387,1672300.0],["2018-03-01",157.9482,158.6465,154.0231,155.061,1794300.0],["2018-03-02",153.6457,159.656,153.4098,159.3069,1896100.0],["2018-03-05",158.1276,161.7319,157.5709,160.5713,1301800.0],["2018-03-06",161.2506,161.4299,159.2597,159.8919,1262600.0],["2018-03-07",159.0616,161.496,158.7597,161.0242,1352300.0],["2018-03-08",161.3827,161.93,160.2316,161.7885,817700.0],["2018-03-09",162.6471,167.2516,162.3074,167.1666,1761600.0],["2018-03-12",167.4119,168.5253,166.5722,167.3176,1990600.0],["2018-03-13",167.6384,169.0537,166.6005,167.6478,1679200.0],["2018-03-14",168.7046,168.8839,166.308,167.2798,1021600.0],["2018-03-15",167.261,168.346,166.742,167.8837,1230900.0],["2018-03-16",168.1007,169.1763,167.4874,168.5064,1654800.0],["2018-03-19",167.327,167.5441,163.685,165.8174,1292900.0],["2018-03-20",166.1948,168.8838,165.3456,168.0913,1451000.0],["2018-03-21",167.5724,168.7801,165.8834,166.6855,1256500.0],["2018-03-22",164.9116,167.0911,164.1756,164.9588,1531700.0],["2018-03-23",164.9305,166.6949,160.2505,160.2788,1751500.0],["2018-03-26",163.2415,164.7983,161.9488,164.6757,2560700.0],["2018-03-27",166.1759,167.0911,162.4395,163.4679,1746500.0],["2018-03-28",163.6472,164.2322,160.76,161.2789,1592700.0],["2018-03-29",162.581,165.2607,160.2882,163.5623,1244000.0],["2018-04-02",163.2415,164.053,158.2408,160.2883,1797200.0],["2018-04-03",161.128,161.128,158.2031,160.845,1400100.0],["2018-04-04",158.8824,163.9775,157.9766,163.2793,2024000.0],["2018-04-05",164.3549,164.7512,161.4016,162.1281,2026800.0],["2018-04-06",160.3259,161.562,157.1179,158.2124,1995800.0],["2018-04-09",159.6121,162.8182,158.8839,160.1985,1684200.0],["2018-04-10",162.7993,162.7993,160.6052,162.0143,1663100.0],["2018-04-11",160.4917,163.5086,159.9337,162.2791,812300.0],["2018-04-12",162.8371,164.7191,161.7779,164.2084,708200.0],["2018-04-13",165.1826,165.1826,161.8252,162.6575,678300.0],["2018-04-16",163.9436,166.2039,163.3667,165.7878,852300.0],["2018-04-17",167.0267,171.6514,166.0431,171.1785,1909100.0],["2018-04-18",171.3015,172.0959,168.0103,171.3583,1775000.0],["2018-04-19",170.9516,172.0959,169.2303,169.6748,1150500.0],["2018-04-20",168.6535,170.1855,167.4618,168.4643,1264700.0],["2018-04-23",169.3817,171.9824,168.9561,170.5165,943700.0],["2018-04-24",171.3582,173.0037,167.178,168.8803,1220300.0],["2018-04-25",168.5021,170.0247,164.8988,166.7998,1505000.0],["2018-04-26",170.9704,176.276,170.942,175.1317,2036400.0],["2018-04-27",175.387,176.7016,174.1859,176.4652,1110300.0],["2018-04-30",177.0421,178.3283,174.6967,174.7628,1444300.0],["2018-05-01",174.7912,177.3352,174.3656,177.0799,1001200.0],["2018-05-02",177.0232,177.846,175.1979,175.841,1190400.0],["2018-05-03",174.8669,177.4298,173.0889,176.2666,1245200.0],["2018-05-04",175.8883,180.1536,175.283,179.17,1191100.0],["2018-05-07",180.1914,180.9196,178.4607,179.274,1103000.0],["2018-05-08",178.0635,180.0685,177.9406,179.851,1108700.0],["2018-05-09",180.3049,183.1705,179.5483,182.2153,932800.0],["2018-05-10",183.9838,184.1729,182.2909,183.7568,924400.0],["2018-05-11",183.6528,185.6294,182.9624,183.6622,1208100.0],["2018-05-14",184.0689,185.3551,181.5438,182.1396,1090000.0],["2018-05-15",180.1347,180.5224,178.3756,179.4727,2066200.0],["2018-05-16",180.0495,181.0425,178.5553,180.0779,1572700.0],["2018-05-17",179.5105,180.8251,178.2432,179.4821,991100.0],["2018-05-18",179.0092,180.6737,178.0351,180.2009,1305400.0],["2018-05-21",181.7802,182.2909,180.5319,181.2885,1297200.0],["2018-05-22",182.1302,182.2058,179.4348,180.2009,1934100.0],["2018-05-23",177.0988,186.282,177.0516,185.5821,2200300.0],["2018-05-24",184.8917,187.4452,184.0973,187.0574,2051000.0],["2018-05-25",186.4805,188.6557,185.8658,186.3954,1399600.0],["2018-05-29",185.0525,187.5871,184.2486,186.0266,1850500.0],["2018-05-30",187.3033,190.6513,187.0953,190.1879,1532200.0],["2018-05-31",189.9987,192.4008,189.2988,190.6607,2822900.0],["2018-06-01",191.3038,193.1669,190.0933,193.0061,1296400.0],["2018-06-04",193.148,195.9001,192.8832,195.7677,1548300.0],["2018-06-05",196.0042,197.1863,195.03,196.931,1344700.0],["2018-06-06",196.9876,198.1698,195.6825,198.132,1722200.0],["2018-06-07",198.0091,198.0091,192.3158,195.0678,1231000.0],["2018-06-08",194.9165,195.9474,193.4033,195.0678,1108100.0],["2018-06-11",195.5123,195.7488,194.6612,195.1624,766000.0],["2018-06-12",195.5691,196.4675,194.803,196.2311,1093300.0],["2018-06-13",196.023,198.0658,195.8149,196.5148,1090800.0],["2018-06-14",197.4984,198.7279,196.477,197.7348,797600.0],["2018-06-15",197.3187,198.7846,195.4934,197.6213,2175400.0],["2018-06-18",196.4108,198.4441,194.6328,197.8105,1205400.0],["2018-06-19",198.4347,199.4088,195.8811,199.1818,1824100.0],["2018-06-20",199.4088,202.1609,198.7563,201.9339,1235800.0],["2018-06-21",202.6243,204.8752,198.0658,198.4158,1693500.0],["2018-06-22",198.3874,199.0494,194.6612,194.803,2316100.0],["2018-06-25",193.7532,193.8762,189.1569,190.7931,2058200.0],["2018-06-26",190.9823,192.3725,190.5662,191.1431,1638000.0],["2018-06-27",191.4457,192.9021,187.2844,187.4641,1276400.0],["2018-06-28",187.6816,193.6397,187.6816,192.9494,1467800.0],["2018-06-29",193.2709,195.3137,192.2779,193.2236,1268100.0],["2018-07-02",191.9942,195.0017,190.7648,194.2924,1974400.0],["2018-07-03",195.7204,195.7204,193.2709,193.6492,776700.0],["2018-07-05",195.3421,196.6567,192.7413,193.933,1341800.0],["2018-07-06",194.5193,197.0823,193.375,196.8553,1384200.0],["2018-07-09",198.2387,198.7787,195.6709,196.8269,1109400.0],["2018-07-10",197.2059,198.3145,196.6658,197.5186,998300.0],["2018-07-11",196.7037,198.5324,196.6563,198.2102,966800.0],["2018-07-12",199.641,202.6351,198.9304,202.5025,1656900.0],["2018-07-13",202.692,203.1089,201.1002,202.493,870300.0],["2018-07-16",202.3414,203.6395,202.2277,203.2037,623300.0],["2018-07-17",202.3319,205.6008,199.8589,205.1176,725800.0],["2018-07-18",204.6628,207.1358,203.7911,206.8515,878500.0],["2018-07-19",206.0935,206.7189,203.8479,204.6533,1136000.0],["2018-07-20",204.7007,205.2218,203.8195,203.9806,776100.0],["2018-07-23",203.99,206.3209,203.7342,205.9798,770200.0],["2018-07-24",206.7,207.9412,204.0375,204.4733,966500.0],["2018-07-25",204.6628,206.0841,204.1227,205.8472,1338700.0],["2018-07-26",206.1883,207.8275,204.8997,205.2692,1062900.0],["2018-07-27",206.0841,206.7379,198.3335,201.1665,1284100.0],["2018-07-30",197.1395,201.0243,191.7766,192.0419,1780000.0],["2018-07-31",193.4822,195.5856,191.2555,193.5201,2225500.0],["2018-08-01",193.2074,194.8276,192.6389,193.539,1264700.0],["2018-08-02",192.0609,195.0076,191.7671,194.9318,1427900.0],["2018-08-03",195.9362,196.1257,193.2168,194.3822,936100.0],["2018-08-06",193.8043,197.0732,193.6242,196.59,936000.0],["2018-08-07",196.8364,199.1293,196.8079,198.485,1221400.0],["2018-08-08",198.6935,199.5273,197.1869,199.0156,808900.0],["2018-08-09",201.4507,201.6686,199.5652,200.1053,812900.0],["2018-08-10",198.5892,201.5455,198.1344,199.9347,918100.0],["2018-08-13",200.2948,201.5739,198.3145,198.5703,995500.0],["2018-08-14",198.9777,200.399,197.6607,199.6315,1065400.0],["2018-08-15",198.5134,200.4843,196.2299,198.4755,952100.0],["2018-08-16",199.6315,200.0863,197.907,198.684,958300.0],["2018-08-17",198.0776,199.4515,195.3866,196.9785,2001200.0],["2018-08-20",197.8597,197.8597,196.2015,196.5142,2210600.0],["2018-08-21",197.4711,199.3472,197.1016,198.0396,2091500.0],["2018-08-22",198.0397,199.3472,197.6417,198.684,1797400.0],["2018-08-23",199.2714,202.2561,198.9872,201.2991,2073500.0],["2018-08-24",201.6781,205.9514,200.3611,205.2597,2736600.0],["2018-08-27",205.2692,206.0462,199.1862,200.8443,2418600.0],["2018-08-28",201.1759,204.6912,201.0717,204.5965,1618900.0],["2018-08-29",204.2838,207.2685,204.1322,206.4631,1517100.0],["2018-08-30",205.7713,207.7043,204.9944,207.1547,1246800.0],["2018-08-31",206.5294,208.2444,206.1788,207.9507,1341100.0],["2018-09-04",208.396,209.5141,206.6147,209.154,1200600.0],["2018-09-05",209.0213,209.4856,203.4405,207.2116,1837100.0],["2018-09-06",206.9463,209.2109,205.2408,208.3202,1456700.0],["2018-09-07",206.8231,209.9499,205.7809,208.7561,1604600.0],["2018-09-10",209.0403,213.3041,208.5192,212.9251,1567400.0],["2018-09-11",212.3471,214.8865,211.9681,214.1569,1595300.0],["2018-09-12",214.3369,215.0191,211.3807,213.8347,1001000.0],["2018-09-13",214.4601,216.393,214.0716,215.8245,1543200.0],["2018-09-14",216.7246,217.7953,214.9244,215.5971,1434400.0],["2018-09-17",215.5687,216.2414,213.3894,213.6357,1515300.0],["2018-09-18",213.939,217.5679,213.3894,216.2035,1331100.0],["2018-09-19",215.8054,216.4213,207.5621,209.2866,2072200.0],["2018-09-20",210.3668,210.7553,208.8982,209.8267,1366000.0],["2018-09-21",210.8311,211.7881,208.2254,208.8698,5539700.0],["2018-09-24",207.9601,210.3194,206.2641,207.4106,1505500.0],["2018-09-25",207.5053,210.3289,207.5053,210.31,2041500.0],["2018-09-26",210.9637,212.8114,209.4572,210.5184,1452500.0],["2018-09-27",210.9922,212.5366,210.8121,211.1248,890700.0],["2018-09-28",212.1387,215.9666,211.7692,215.4644,1593400.0],["2018-10-01",216.8383,217.7385,214.7254,215.7676,1110400.0],["2018-10-02",215.9097,216.573,212.7829,215.6729,1276100.0],["2018-10-03",217.928,219.6714,216.5352,219.1787,1646400.0],["2018-10-04",218.1838,218.6575,211.6744,212.8777,1533700.0],["2018-10-05",213.2283,214.8581,208.775,210.6416,1343000.0],["2018-10-08",210.7458,211.0017,202.7488,205.9325,1842100.0],["2018-10-09",207.7651,210.31,206.3788,209.5313,1721900.0],["2018-10-10",208.4298,208.9141,193.911,194.1294,2826000.0],["2018-10-11",194.3193,198.0416,188.9637,190.5685,2918800.0],["2018-10-12",197.6903,201.6879,195.2119,201.1372,2602200.0],["2018-10-15",201.0137,201.0137,197.1015,198.2504,1220200.0],["2018-10-16",200.9568,204.9734,199.1146,204.0808,1591000.0],["2018-10-17",204.5746,207.9075,202.495,207.7936,2167000.0],["2018-10-18",206.4737,207.1194,201.6879,201.9538,1727400.0],["2018-10-19",204.1282,205.0588,199.5418,200.4534,1725900.0],["2018-10-22",201.3271,203.8149,198.6208,202.514,1334800.0],["2018-10-23",198.9627,199.7318,194.0154,198.336,1591300.0],["2018-10-24",197.7282,200.5105,191.1193,191.2712,1533000.0],["2018-10-25",194.0154,197.6903,192.5626,197.187,1367400.0],["2018-10-26",190.8344,194.9555,189.486,191.8314,1399400.0],["2018-10-29",195.943,197.6997,186.4948,190.5495,1534300.0],["2018-10-30",190.749,193.911,189.4006,192.5721,1486900.0],["2018-10-31",195.0314,202.0392,194.7465,200.3585,1589600.0],["2018-11-01",200.1781,201.8684,197.3294,201.65,1411600.0],["2018-11-02",202.2101,204.8499,201.0042,202.2386,2165800.0],["2018-11-05",203.1502,204.0333,200.6624,203.625,1361300.0],["2018-11-06",203.0363,205.2488,200.7099,202.9223,1228300.0],["2018-11-07",204.812,210.6993,204.1757,210.6898,1146400.0],["2018-11-08",209.5788,212.0476,208.9711,211.9812,920600.0],["2018-11-09",211.6489,212.1426,208.0025,210.9652,1588100.0],["2018-11-12",210.31,210.31,201.8968,202.1342,1651800.0],["2018-11-13",203.1407,205.4671,201.3555,202.1057,1569800.0],["2018-11-14",204.0333,205.4007,197.6712,198.8202,1189400.0],["2018-11-15",198.26,204.3372,197.1965,203.72,1342800.0],["2018-11-16",202.2671,203.5395,199.8172,200.7763,1606200.0],["2018-11-19",199.4564,200.5009,186.3714,189.1916,3277600.0],["2018-11-20",187.6438,188.9448,181.0918,185.3364,4439900.0],["2018-11-21",188.3465,190.4545,184.5292,188.394,2578600.0],["2018-11-23",185.7542,187.9477,185.1654,187.112,1622700.0],["2018-11-26",191.8789,191.8884,189.543,191.2617,2151400.0],["2018-11-27",189.6284,189.6379,185.6687,188.7263,1781400.0],["2018-11-28",189.2676,198.4784,189.2676,198.3834,2284600.0],["2018-11-29",196.5223,199.3615,194.794,198.6398,1899500.0],["2018-11-30",199.7983,204.0428,198.4689,203.7105,2692500.0],["2018-12-03",206.7396,208.7622,200.8428,202.7514,2120200.0],["2018-12-04",201.9348,203.3116,195.0409,197.1774,1726000.0],["2018-12-06",192.9519,200.8998,189.3435,200.8808,2659600.0],["2018-12-07",199.6084,201.5455,192.0023,192.2492,1767600.0],["2018-12-10",192.724,196.5698,191.1287,196.3609,1584400.0],["2018-12-11",199.4089,199.8173,193.7685,195.7151,1594600.0],["2018-12-12",199.5134,202.2197,198.146,198.6303,1480100.0],["2018-12-13",196.4273,200.52,194.3858,197.9277,2405900.0],["2018-12-14",195.1169,196.1614,190.2456,190.7964,2277800.0],["2018-12-17",190.1886,191.3566,185.9156,187.5298,2636300.0],["2018-12-18",188.9922,190.6255,186.115,188.1376,1984500.0],["2018-12-19",188.5554,192.648,183.5702,185.7067,1889400.0],["2018-12-20",184.6812,186.3144,178.585,182.3737,2181200.0],["2018-12-21",183.0574,185.156,175.6603,176.4389,3323100.0],["2018-12-24",175.6698,178.8793,173.4003,173.5333,1007900.0],["2018-12-26",174.8437,183.1334,173.8372,183.0764,1987700.0],["2018-12-27",179.9998,187.4349,178.3665,187.2924,2730900.0],["2018-12-28",187.7673,189.429,184.6432,185.9726,1340200.0],["2018-12-31",187.4159,188.7358,185.5737,186.9221,1074200.0],["2019-01-02",181.8419,185.9346,181.4716,184.6621,1485600.0],["2019-01-03",181.6046,183.4942,178.7179,179.0123,2015900.0],["2019-01-04",182.1363,188.28,180.1897,186.115,1736400.0],["2019-01-07",185.4788,190.3026,185.4788,188.9542,1175400.0],["2019-01-08",190.7014,193.5786,188.0901,193.4836,1654000.0],["2019-01-09",194.2165,195.1112,190.676,192.884,1643200.0],["2019-01-10",192.0179,197.2907,191.4088,196.12,1507300.0],["2019-01-11",195.5299,197.0147,194.2165,196.2057,1479600.0],["2019-01-14",193.9214,196.3865,193.122,195.2539,1058000.0],["2019-01-15",195.4728,200.1079,195.4728,199.6891,1559900.0],["2019-01-16",200.8122,204.0387,199.1561,199.8604,1340700.0],["2019-01-17",198.4518,201.8782,198.4518,201.5165,1106400.0],["2019-01-18",203.8484,204.9334,200.7171,203.5533,1623000.0],["2019-01-22",202.573,205.4092,200.698,202.0971,1656500.0],["2019-01-23",202.7252,206.0469,199.7748,202.0019,1454700.0],["2019-01-24",202.097,203.2677,200.1269,201.9257,966200.0],["2019-01-25",204.2481,205.1142,202.4968,203.9626,1127500.0],["2019-01-28",202.5635,202.6301,199.632,200.8693,972500.0],["2019-01-29",201.0216,201.6498,197.6714,198.2805,995700.0],["2019-01-30",199.6035,204.2957,199.4893,203.7722,1251400.0],["2019-01-31",203.2964,206.913,203.0108,205.4093,2792300.0],["2019-02-01",205.3331,206.3991,202.4112,204.1053,1935000.0],["2019-02-04",206.4181,211.6337,205.1617,210.2537,2256000.0],["2019-02-05",210.7486,214.5937,210.5202,213.661,1818200.0],["2019-02-06",213.3374,214.0036,210.4155,213.7467,915900.0],["2019-02-07",211.4433,212.6616,209.8634,210.3107,1166400.0],["2019-02-08",208.7309,214.0608,208.2741,213.9846,1400600.0],["2019-02-11",215.8881,216.3545,213.8228,214.5937,1472900.0],["2019-02-12",216.6019,218.2009,214.9173,217.9154,1394900.0],["2019-02-13",218.9052,219.3811,217.1349,217.5632,1133100.0],["2019-02-14",216.6685,220.2376,215.5835,219.6475,1356200.0],["2019-02-15",222.0841,222.4553,220.152,222.0651,1142500.0],["2019-02-19",222.1032,223.4452,221.3893,223.3119,1398700.0],["2019-02-20",224.3683,225.0631,222.4458,224.5872,1904400.0],["2019-02-21",223.6926,225.3391,221.7319,223.6926,2289200.0],["2019-02-22",225.301,239.4347,225.301,238.8351,3333700.0],["2019-02-25",235.1803,237.6168,233.2958,235.7704,2876900.0],["2019-02-26",234.4189,237.2932,233.5718,236.903,1306900.0],["2019-02-27",235.6086,237.8167,234.5902,237.7976,1524800.0],["2019-02-28",237.3218,238.3306,234.9709,235.2089,1677800.0],["2019-03-01",237.9405,239.863,236.6366,238.3307,1943100.0],["2019-03-04",238.5876,240.0343,233.2102,236.9887,1447400.0],["2019-03-05",236.2177,236.8364,234.0287,235.1708,1357500.0],["2019-03-06",235.4088,237.0268,232.9152,234.9995,800400.0],["2019-03-07",234.2952,235.5325,232.4773,233.5909,960700.0],["2019-03-08",231.1068,234.2096,228.4324,234.0192,1080600.0],["2019-03-11",235.523,238.6448,234.6378,238.4544,1467700.0],["2019-03-12",237.712,239.7298,236.4176,238.226,1326200.0],["2019-03-13",238.9779,243.4226,238.9779,241.4144,1374100.0],["2019-03-14",240.7577,244.5171,240.6911,244.3839,1497500.0],["2019-03-15",244.1269,247.3248,243.8985,245.6783,3496100.0],["2019-03-18",245.7925,247.2201,244.0508,245.2881,1427000.0],["2019-03-19",246.1446,246.7442,242.2995,243.7081,1477200.0],["2019-03-20",243.8223,245.2405,241.6809,243.6415,1129000.0],["2019-03-21",242.3471,248.1338,242.3471,248.0481,1177000.0],["2019-03-22",245.8972,247.1155,240.2913,240.4912,1544900.0],["2019-03-25",240.1866,241.8522,238.6257,241.5857,1525900.0],["2019-03-26",243.3274,245.0882,242.014,243.6415,916900.0],["2019-03-27",245.288,245.802,240.9195,243.0609,966800.0],["2019-03-28",244.1745,247.2106,242.8706,246.7157,1285900.0],["2019-03-29",247.6865,249.0094,246.4873,248.8,1418300.0],["2019-04-01",251.76,253.4732,248.7144,252.9307,1245700.0],["2019-04-02",256.1476,256.1951,252.0455,255.3195,1255800.0],["2019-04-03",257.1946,259.0125,255.4719,256.1,1957100.0],["2019-04-04",256.357,256.909,246.1351,249.9612,1945600.0],["2019-04-05",250.7131,251.8932,248.4003,249.076,1119800.0],["2019-04-08",249.1713,249.6186,245.1929,248.1814,1630400.0],["2019-04-09",246.3984,249.0586,246.3984,246.8561,1019900.0],["2019-04-10",247.8286,248.8584,245.7405,247.0372,2061500.0],["2019-04-11",248.6104,248.6104,246.6749,247.5139,1329700.0],["2019-04-12",248.7916,249.6593,246.2744,247.9621,2117700.0],["2019-04-15",248.3721,249.3827,247.6093,248.7439,1595600.0],["2019-04-16",249.6211,249.9167,244.2245,245.9884,1043400.0],["2019-04-17",247.6379,247.9526,243.2805,244.3484,1803700.0],["2019-04-18",246.2077,246.2077,242.7561,245.7786,1370900.0],["2019-04-22",244.1958,249.583,243.9289,249.4209,1068900.0],["2019-04-23",249.8309,254.0263,249.8309,253.3207,1520400.0],["2019-04-24",254.0167,254.9034,251.5853,251.757,1025900.0],["2019-04-25",251.7283,252.0907,248.3244,251.5662,987200.0],["2019-04-26",234.9566,242.0505,227.2143,241.7835,5424300.0],["2019-04-29",241.0112,243.3282,234.642,236.2057,2419500.0],["2019-04-30",236.8255,240.0006,236.158,239.3808,1480900.0],["2019-05-01",240.7442,240.9159,232.2392,232.5062,1372100.0],["2019-05-02",232.2678,236.3678,231.8006,234.5085,1463400.0],["2019-05-03",234.661,238.5417,234.5943,237.2831,1202900.0],["2019-05-06",232.6587,237.3594,232.2011,236.9208,854900.0],["2019-05-07",233.6027,235.5383,230.3704,233.0401,1439500.0],["2019-05-08",232.0962,234.5085,230.666,232.7636,2088900.0],["2019-05-09",230.542,231.8101,226.6613,230.0748,1646300.0],["2019-05-10",229.3692,234.1748,226.6041,233.2499,1407800.0],["2019-05-13",226.8711,229.8936,225.05,225.9081,1256400.0],["2019-05-14",227.3193,232.0295,227.0237,229.7793,1704800.0],["2019-05-15",228.4157,233.0211,227.9199,231.8292,985600.0],["2019-05-16",232.6492,237.8075,232.6492,236.0341,1044500.0],["2019-05-17",234.1748,238.1412,233.7266,234.0317,1294000.0],["2019-05-20",231.3811,233.9078,229.436,232.3536,957400.0],["2019-05-21",234.3273,235.6431,232.6969,234.6324,979300.0],["2019-05-22",233.4311,236.5585,233.4311,236.015,865500.0],["2019-05-23",233.679,235.1664,228.9688,230.0843,1552100.0],["2019-05-24",239.5524,246.3793,237.0829,245.5021,2702600.0],["2019-05-28",244.4724,247.1993,242.3461,243.8049,3059700.0],["2019-05-29",242.1459,243.681,237.0161,238.0078,1674900.0],["2019-05-30",238.3701,239.7908,234.4227,236.5394,1154700.0],["2019-05-31",233.7934,235.1855,232.2583,233.4597,1362000.0],["2019-06-03",233.7934,236.9971,225.7365,226.9951,1638600.0],["2019-06-04",229.8364,235.8052,226.7186,235.605,1664300.0],["2019-06-05",237.8076,240.7347,236.7587,240.3915,1130100.0],["2019-06-06",241.078,242.5463,238.475,241.4212,1055600.0],["2019-06-07",242.2126,248.477,242.0028,245.4926,1222000.0],["2019-06-10",247.7715,251.6903,247.1708,248.4008,1157400.0],["2019-06-11",250.5746,251.7188,243.0898,244.787,1209400.0],["2019-06-12",244.7775,246.7607,243.7477,245.4163,825900.0],["2019-06-13",246.7703,247.3328,244.0719,245.2256,1756100.0],["2019-06-14",244.4438,245.3686,242.1363,242.308,1234200.0],["2019-06-17",242.2126,244.3198,241.5642,242.8896,1282100.0],["2019-06-18",245.34,247.2852,244.234,246.2077,1216300.0],["2019-06-19",247.2279,251.1372,246.0456,250.4316,1032800.0],["2019-06-20",253.4351,255.9427,251.7093,254.2551,1750600.0],["2019-06-21",255.3802,255.5995,249.3065,249.3446,1856900.0],["2019-06-24",250.832,251.8332,249.2111,250.136,1188500.0],["2019-06-25",250.4793,250.4793,244.7107,245.5116,1015400.0],["2019-06-26",247.2279,248.3721,244.4533,244.5677,1293500.0],["2019-06-27",245.6737,247.1421,244.1958,245.9884,1459600.0],["2019-06-28",246.0933,249.8214,245.7596,249.173,1478900.0],["2019-07-01",253.6544,254.5602,251.1182,251.9096,973100.0],["2019-07-02",252.8248,253.969,250.4793,253.9404,720200.0],["2019-07-03",255.4374,258.1739,253.4065,257.6018,774700.0],["2019-07-05",256.4862,258.231,252.863,257.9546,894800.0],["2019-07-08",256.9248,258.6887,255.3325,258.5171,863800.0],["2019-07-09",257.8102,258.7176,256.7978,258.5361,1135500.0],["2019-07-10",260.8095,263.5412,260.4656,262.481,1132200.0],["2019-07-11",263.5698,266.2919,261.8696,265.7379,1867300.0],["2019-07-12",265.9195,269.1956,265.7476,269.0141,1199700.0],["2019-07-15",269.3484,270.0743,267.4381,269.8737,990800.0],["2019-07-16",268.8708,270.2558,268.0589,268.2786,1156000.0],["2019-07-17",268.2978,269.7018,267.5432,268.0399,797100.0],["2019-07-18",267.4189,270.3321,266.5115,270.1888,1224000.0],["2019-07-19",271.784,271.784,266.1392,266.7887,1599100.0],["2019-07-22",267.8297,269.8164,266.6454,268.5365,723400.0],["2019-07-23",269.6349,270.3799,265.7953,269.2529,1245800.0],["2019-07-24",268.5556,269.9597,267.1611,268.7371,1413900.0],["2019-07-25",267.419,269.7591,266.6358,268.9663,868200.0],["2019-07-26",269.5012,272.1851,268.823,271.0389,788700.0],["2019-07-29",271.5356,272.0992,266.9796,268.7275,1267400.0],["2019-07-30",266.9415,269.1956,265.8813,267.0752,767100.0],["2019-07-31",266.2632,268.7179,262.8056,264.8687,1147600.0],["2019-08-01",266.1106,270.7908,264.6397,265.4897,1272600.0],["2019-08-02",265.5755,266.1486,260.924,262.3185,1494500.0],["2019-08-05",256.9125,257.6384,250.1883,251.707,1774500.0],["2019-08-06",254.773,258.4981,252.9869,257.9727,1201900.0],["2019-08-07",253.942,257.3996,251.9648,256.5208,1221800.0],["2019-08-08",258.7081,264.4103,258.4885,264.2862,1107000.0],["2019-08-09",263.6939,266.311,262.1944,264.162,1279200.0],["2019-08-12",262.4046,263.8277,259.3099,260.4179,968200.0],["2019-08-13",260.16,266.9987,259.6728,266.6262,1241700.0],["2019-08-14",262.5765,263.9327,255.327,255.8714,1239300.0],["2019-08-15",257.5046,258.5457,253.9515,256.3967,1244600.0],["2019-08-16",259.0997,262.1275,257.0844,258.8036,1044200.0],["2019-08-19",262.6433,263.5793,259.4627,261.927,1222000.0],["2019-08-20",260.9623,262.2899,259.052,260.5994,1062200.0],["2019-08-21",263.0158,265.3654,262.2231,263.8468,925400.0],["2019-08-22",264.5727,265.5278,259.415,263.3405,1558800.0],["2019-08-23",277.3428,282.5005,265.5182,266.2346,3381800.0],["2019-08-26",267.438,270.2079,263.2449,270.0837,2004400.0],["2019-08-27",270.399,272.2042,268.737,270.504,1778000.0],["2019-08-28",268.4696,270.2844,261.5163,269.2911,1482100.0],["2019-08-29",271.9941,275.6523,270.6378,274.0668,1209600.0],["2019-08-30",274.3628,276.0247,271.23,275.423,1080100.0],["2019-09-03",272.5098,276.0343,269.4821,271.4496,1399400.0],["2019-09-04",272.806,273.551,268.9854,273.465,945600.0],["2019-09-05",276.3686,279.788,274.2769,279.1958,1092400.0],["2019-09-06",280.2275,280.2943,274.3438,274.8882,1298900.0],["2019-09-09",275.8242,275.8242,261.3061,263.5221,2141500.0],["2019-09-10",261.5162,262.1944,252.0413,255.5562,2095300.0],["2019-09-11",255.69,257.7149,253.1302,254.1904,1306700.0],["2019-09-12",256.454,259.0329,255.3365,256.2152,1329500.0],["2019-09-13",255.3174,257.8963,252.8246,253.3212,1031000.0],["2019-09-16",251.0193,255.241,249.9495,253.8942,803000.0],["2019-09-17",253.9039,256.6452,253.6078,256.4923,935900.0],["2019-09-18",257.3041,257.3041,251.984,256.2343,846800.0],["2019-09-19",256.7024,260.1982,256.5591,257.9058,903700.0],["2019-09-20",257.8677,260.6662,255.4607,257.1035,1584200.0],["2019-09-23",256.349,258.8323,256.177,256.9316,803500.0],["2019-09-24",258.6127,259.4818,252.1655,252.9678,1169500.0],["2019-09-25",252.4711,255.1169,248.6697,254.4769,983000.0],["2019-09-26",255.0978,258.4885,254.4674,257.6193,1182300.0],["2019-09-27",259.1475,259.1475,247.6286,251.3822,1020100.0],["2019-09-30",251.6784,255.2793,250.6373,254.0089,1135600.0],["2019-10-01",255.6803,256.2342,251.5636,252.4423,1007300.0],["2019-10-02",251.4014,251.4014,244.0087,248.7652,1375000.0],["2019-10-03",247.791,251.7166,243.9514,251.2008,1270300.0],["2019-10-04",252.2038,255.8142,250.2553,255.1074,1312900.0],["2019-10-07",253.0155,256.0719,252.9773,254.7921,1551300.0],["2019-10-08",253.4263,254.2573,249.281,249.281,1340000.0],["2019-10-09",251.5875,253.7409,251.1089,252.669,864200.0],["2019-10-10",251.0993,257.3969,251.0993,256.0474,1177400.0],["2019-10-11",258.7943,262.0579,257.8564,258.4785,1068600.0],["2019-10-14",258.402,260.0003,257.3588,257.5119,1024300.0],["2019-10-15",258.4689,262.345,257.5501,261.7612,1042100.0],["2019-10-16",259.8663,260.029,254.4013,257.598,1065500.0],["2019-10-17",258.2679,259.1676,252.4106,255.0904,879800.0],["2019-10-18",256.1815,256.1815,249.3575,251.2047,1551800.0],["2019-10-21",253.1284,253.1475,247.4816,250.9463,1040400.0],["2019-10-22",249.5489,252.2383,242.3134,242.457,1482400.0],["2019-10-23",242.457,247.8549,241.7009,244.9837,1227800.0],["2019-10-24",246.0939,249.6447,244.8593,247.7879,1071500.0],["2019-10-25",248.008,249.1087,245.6823,246.6107,1185800.0],["2019-10-28",248.0846,248.4196,245.2708,247.5104,1027100.0],["2019-10-29",247.3955,249.8839,246.8787,247.3955,953200.0],["2019-10-30",248.611,250.439,247.1562,249.1183,1665800.0],["2019-10-31",248.9747,250.3433,246.1035,246.448,890100.0],["2019-11-01",248.7545,249.6829,245.242,245.4718,1108700.0],["2019-11-04",247.0893,247.5104,242.8877,243.1557,1410900.0],["2019-11-05",243.4811,244.6583,239.6623,242.2943,1918900.0],["2019-11-06",242.3804,244.3712,241.1745,242.5431,1430600.0],["2019-11-07",242.1412,249.7691,241.9402,248.2186,1401400.0],["2019-11-08",247.4242,248.3717,244.4764,245.8259,1357200.0],["2019-11-11",244.6774,248.2664,244.5051,246.9552,963900.0],["2019-11-12",247.5486,251.109,246.9265,248.8216,1227800.0],["2019-11-13",248.6302,251.645,247.8836,250.5156,1242800.0],["2019-11-14",250.2189,253.5974,249.3671,253.4155,974300.0],["2019-11-15",254.9182,255.4446,252.5351,254.6311,1484300.0],["2019-11-18",255.5019,257.196,252.7073,256.8801,1945000.0],["2019-11-19",258.268,260.8233,256.4591,260.5745,1334100.0],["2019-11-20",259.761,262.8045,258.9283,261.7421,1448800.0],["2019-11-21",263.3021,263.8668,257.9808,259.5121,1308100.0],["2019-11-22",256.4208,258.4115,244.2946,248.6588,4071600.0],["2019-11-25",249.6638,249.8074,245.3378,246.0365,2428600.0],["2019-11-26",246.3619,255.0617,245.9695,254.4683,2081500.0],["2019-11-27",255.8082,256.1049,249.5011,250.8984,1164200.0],["2019-11-29",250.1231,251.1568,247.2519,247.7783,721500.0],["2019-12-02",247.9889,248.7737,241.8062,245.5388,1486200.0],["2019-12-03",242.323,245.3665,241.5286,242.792,1302400.0],["2019-12-04",244.4094,244.6104,242.0837,243.3375,1526100.0],["2019-12-05",243.8448,244.7061,241.3372,242.8877,1248700.0],["2019-12-06",243.8352,245.2899,242.8398,245.1846,1029400.0],["2019-12-09",245.0124,245.8547,244.4477,244.7923,1086900.0],["2019-12-10",245.0794,245.8451,241.3181,241.4904,975400.0],["2019-12-11",243.2322,244.6391,237.1643,241.0883,1588900.0],["2019-12-12",240.5811,244.7157,239.289,241.9019,1102300.0],["2019-12-13",241.72,249.4724,239.2986,248.4961,1965200.0],["2019-12-16",249.5872,252.7839,249.5585,252.1905,1948500.0],["2019-12-17",253.6261,253.6261,248.0176,249.2235,1778700.0],["2019-12-18",250.0562,252.9179,248.8407,251.9034,1453400.0],["2019-12-19",251.7502,253.205,251.109,252.7169,1352900.0],["2019-12-20",254.43,255.99,253.0805,255.6359,2361500.0],["2019-12-23",256.5261,257.4066,254.7938,254.8512,1411500.0],["2019-12-24",255.1575,255.7413,252.9466,252.9849,417100.0],["2019-12-26",253.0901,256.4016,253.0327,255.4158,691600.0],["2019-12-27",255.9805,255.9805,253.138,255.5977,637900.0],["2019-12-30",255.6934,256.3825,251.1569,251.5589,995500.0],["2019-12-31",251.4248,252.7168,249.1852,250.6878,1007900.0],["2020-01-02",249.8743,255.1574,249.8743,254.7363,1124500.0],["2020-01-03",250.3816,253.9803,250.2189,253.0328,798500.0],["2020-01-06",250.6497,255.1862,250.5348,254.9757,1026100.0],["2020-01-07",255.3584,256.0379,253.9611,255.033,915100.0],["2020-01-08",256.4973,262.9767,255.3488,261.1679,1373900.0],["2020-01-09",262.7502,265.8859,262.3378,263.6132,1076300.0],["2020-01-10",265.1379,265.1475,262.5871,263.9489,1127400.0],["2020-01-13",264.9844,266.442,263.546,264.7064,1697600.0],["2020-01-14",264.3133,264.9654,260.9186,261.4844,1216400.0],["2020-01-15",262.5776,264.7448,261.4172,261.7912,1147300.0],["2020-01-16",263.3639,265.5215,262.0885,265.5023,834700.0],["2020-01-17",267.0558,271.3807,265.0037,271.2368,2172700.0],["2020-01-21",270.2395,273.5478,269.9806,273.3081,1636000.0],["2020-01-22",274.3821,279.522,274.1424,278.3617,2611200.0],["2020-01-23",277.8343,280.6632,276.5205,276.7315,1659500.0],["2020-01-24",278.0931,280.97,275.4656,276.252,1089900.0],["2020-01-27",269.923,274.2383,269.4723,272.1094,881200.0],["2020-01-28",272.7328,276.6836,271.3231,276.3288,840900.0],["2020-01-29",277.4604,277.844,272.2342,274.1808,858100.0],["2020-01-30",272.5217,275.0629,270.8532,274.8615,785000.0],["2020-01-31",274.0656,274.7177,268.2641,268.8682,1268800.0],["2020-02-03",271.9272,274.0369,269.9134,271.1888,1042000.0],["2020-02-04",275.3698,280.7783,272.7711,278.9755,1345700.0],["2020-02-05",286.5511,286.5511,274.852,277.911,1060700.0],["2020-02-06",279.8673,282.2454,277.911,282.1304,1000700.0],["2020-02-07",281.1331,283.6263,279.148,282.6098,921600.0],["2020-02-10",282.9359,285.784,282.0153,285.5155,1139800.0],["2020-02-11",287.5867,287.6442,284.3263,284.7291,903500.0],["2020-02-12",284.8058,286.599,282.5331,286.3881,792300.0],["2020-02-13",285.0839,288.21,284.6619,285.6113,721200.0],["2020-02-14",286.3018,291.9404,285.2469,291.7965,855300.0],["2020-02-18",291.4705,292.3143,289.6197,291.106,888200.0],["2020-02-19",292.9568,294.2897,291.9019,293.0623,791600.0],["2020-02-20",291.8924,293.6185,285.2757,288.8717,900900.0],["2020-02-21",288.258,291.5088,283.2428,285.3524,1173200.0],["2020-02-24",276.5973,280.6824,266.5955,274.6698,1996800.0],["2020-02-25",285.3333,289.2554,271.9273,273.1068,3430400.0],["2020-02-26",274.526,278.9851,267.2285,268.5901,2449200.0],["2020-02-27",262.9994,267.1517,257.38,257.7348,2246700.0],["2020-02-28",248.9605,255.1937,245.096,254.9348,2899400.0],["2020-03-02",255.769,269.7792,252.9018,269.6353,2520500.0],["2020-03-03",269.4243,272.9724,253.3333,257.2266,2015100.0],["2020-03-04",262.9611,274.7561,259.413,273.8259,2551100.0],["2020-03-05",264.8022,278.3041,263.8433,275.3889,2418800.0],["2020-03-06",265.0996,270.2395,257.1308,264.8407,1913900.0],["2020-03-09",247.6564,258.176,239.7355,249.3633,2138600.0],["2020-03-10",259.0199,259.0199,247.3783,258.5884,2541500.0],["2020-03-11",253.0841,255.3567,245.5659,250.399,1848500.0],["2020-03-12",235.0271,247.3879,226.272,228.1707,3430300.0],["2020-03-13",239.7355,250.6675,225.3514,250.5236,2399200.0],["2020-03-16",222.4746,234.9312,213.2495,214.2564,2642500.0],["2020-03-17",219.1279,230.8941,207.3041,229.3502,2901100.0],["2020-03-18",216.7592,222.7335,206.2397,215.8291,2103300.0],["2020-03-19",215.1483,215.7524,201.8765,207.026,2340900.0],["2020-03-20",208.7905,210.2289,191.2035,193.5529,3858400.0],["2020-03-23",194.0323,194.0323,179.9742,186.7252,3415600.0],["2020-03-24",197.6955,225.8884,195.9502,224.2198,3329600.0],["2020-03-25",220.3457,230.8557,214.3619,223.0307,2505000.0],["2020-03-26",224.9199,239.4191,219.1279,238.1917,2245400.0],["2020-03-27",230.1461,237.3766,217.373,220.2594,2143700.0],["2020-03-30",227.2597,230.568,223.6541,228.2762,1321100.0],["2020-03-31",226.5884,228.631,220.1923,220.5567,1698100.0],["2020-04-01",214.851,219.4539,207.1986,209.1644,1646700.0],["2020-04-02",207.2274,218.9649,206.7,215.973,1584400.0],["2020-04-03",214.6592,215.9729,207.8986,209.4233,1553400.0],["2020-04-06",222.2156,231.7667,217.8429,230.2612,2535600.0],["2020-04-07",237.4532,238.7574,229.2063,229.9159,1466200.0],["2020-04-08",231.5462,237.6834,230.5105,235.8326,1223200.0],["2020-04-09",237.1876,245.0007,236.2843,242.2714,1646900.0],["2020-04-13",240.9356,242.9153,235.0254,240.3398,1298900.0],["2020-04-14",247.1534,252.1218,242.8096,251.132,1817900.0],["2020-04-15",246.9323,247.4321,240.9548,242.1369,1198400.0],["2020-04-16",246.1635,249.3541,242.0215,247.4032,1087700.0],["2020-04-17",254.4091,256.9077,248.9121,255.0145,1423600.0],["2020-04-20",250.3343,257.4747,250.1806,253.7075,1297300.0],["2020-04-21",249.3637,250.7091,236.8129,239.4364,1525800.0],["2020-04-22",244.9718,255.543,242.1849,253.5633,1258600.0],["2020-04-23",252.7753,257.3593,246.9612,247.999,1309200.0],["2020-04-24",250.0364,254.5147,246.5768,253.3808,1069900.0],["2020-04-27",257.0038,262.4335,254.8799,261.2322,941200.0],["2020-04-28",262.6834,266.1815,255.4181,255.9274,1000000.0],["2020-04-29",259.3872,264.2211,257.2537,262.7699,1132400.0],["2020-04-30",262.1259,264.3747,257.7629,259.2909,1410900.0],["2020-05-01",254.9856,257.0999,249.6232,250.9494,1193600.0],["2020-05-04",248.9024,257.5612,248.2297,257.3401,1366500.0],["2020-05-05",259.5504,267.0079,259.0315,263.7789,1052700.0],["2020-05-06",265.2493,267.3923,263.2119,265.1147,754500.0],["2020-05-07",268.1131,272.9662,267.4019,269.8525,954200.0],["2020-05-08",271.0057,271.9283,266.3544,269.4296,1209500.0],["2020-05-11",269.5354,278.0019,268.7378,276.618,882200.0],["2020-05-12",277.7232,278.4727,269.7852,270.6982,933500.0],["2020-05-13",270.6021,275.0132,262.8852,266.3544,957100.0],["2020-05-14",264.221,269.6218,260.3481,269.3431,912900.0],["2020-05-15",266.4313,273.9657,265.8067,273.3026,850000.0],["2020-05-18",279.5299,283.8545,275.2438,279.0494,1187500.0],["2020-05-19",279.5491,281.5576,275.3687,275.5705,1318200.0],["2020-05-20",277.3772,282.1822,277.3772,279.1646,1418100.0],["2020-05-21",279.7989,282.0285,275.2341,278.6938,1358300.0],["2020-05-22",275.0228,278.3479,269.6507,276.397,1770100.0],["2020-05-26",280.0969,280.5582,270.0159,271.1979,1775700.0],["2020-05-27",272.1013,272.1013,260.9536,270.2466,1479400.0],["2020-05-28",271.0058,278.9245,270.41,272.8029,1717800.0],["2020-05-29",274.7152,279.5299,270.9576,279.0013,1689000.0],["2020-06-01",277.8385,280.3468,276.8487,278.6458,1283800.0],["2020-06-02",278.6457,278.6938,272.649,275.9837,1132900.0],["2020-06-03",277.3099,279.3857,274.5134,278.7899,1309700.0],["2020-06-04",275.7436,277.2139,270.0063,271.8899,1316500.0],["2020-06-05",269.8237,277.7328,264.8841,276.8775,1874000.0],["2020-06-08",274.2347,281.8555,273.0334,281.6248,1067200.0],["2020-06-09",281.2213,283.7392,279.2705,279.8951,1283000.0],["2020-06-10",282.4898,286.3819,279.7509,284.335,1072000.0],["2020-06-11",282.4417,283.4796,266.8925,267.0367,1392600.0],["2020-06-12",272.8412,275.8492,265.1915,269.7371,1173500.0],["2020-06-15",264.2787,274.0233,263.5002,272.1013,943100.0],["2020-06-16",278.6746,281.9613,274.2924,277.3292,1225500.0],["2020-06-17",279.9528,280.5678,274.821,275.3207,855500.0],["2020-06-18",273.8983,276.6852,271.3612,276.0317,1127000.0],["2020-06-19",278.2421,280.6062,274.1482,275.1573,2482200.0],["2020-06-22",274.6576,282.7301,274.1675,282.6532,1179100.0],["2020-06-23",283.4796,284.9307,281.0387,282.3745,1291400.0],["2020-06-24",280.0776,284.4599,273.1199,274.9747,951000.0],["2020-06-25",275.0901,278.0596,270.9865,277.4926,966600.0],["2020-06-26",275.3303,278.6938,272.8509,275.3495,1376800.0],["2020-06-29",274.6672,278.4824,270.7655,276.6949,965700.0],["2020-06-30",277.877,286.3051,276.7718,284.6425,1621800.0],["2020-07-01",285.815,293.0322,285.4402,290.7834,1653400.0],["2020-07-02",292.9649,295.7807,291.2927,293.3973,1228500.0],["2020-07-06",295.992,301.8927,295.992,297.5777,1161800.0],["2020-07-07",297.126,302.4597,295.2136,295.9248,1133100.0],["2020-07-08",298.433,299.9034,295.771,298.2793,774500.0],["2020-07-09",298.1541,299.3863,292.5996,296.4117,1027500.0],["2020-07-10",296.2866,297.1145,291.6851,296.0652,762400.0],["2020-07-13",297.461,299.6077,285.8899,286.5252,1383100.0],["2020-07-14",283.5699,283.7046,270.497,274.7134,3106100.0],["2020-07-15",277.2741,280.0177,274.1358,279.1416,1526100.0],["2020-07-16",277.1779,277.64,270.6896,275.0312,1128500.0],["2020-07-17",277.1778,279.5749,273.9625,278.4678,896300.0],["2020-07-20",278.6893,289.1919,278.2176,287.565,1019900.0],["2020-07-21",288.2388,289.4806,285.7647,286.7563,1042300.0],["2020-07-22",288.9511,288.9511,283.233,285.3701,1145100.0],["2020-07-23",284.8887,287.7189,279.3631,280.6626,1266100.0],["2020-07-24",279.6038,280.2391,275.6569,277.8999,1193300.0],["2020-07-27",279.623,286.3231,279.6134,285.0909,1227800.0],["2020-07-28",281.3654,289.4421,281.298,285.7166,1050300.0],["2020-07-29",287.7094,293.8222,286.8911,290.8958,1115500.0],["2020-07-30",286.0054,293.6585,284.0319,292.59,867300.0],["2020-07-31",293.3889,295.0447,287.7093,294.9292,1015500.0],["2020-08-03",298.2697,301.7449,297.4322,300.0602,1248300.0],["2020-08-04",299.2034,300.7148,295.7667,299.0398,1200900.0],["2020-08-05",299.6366,301.0421,297.1145,299.3382,863000.0],["2020-08-06",298.7702,300.7533,296.3731,300.5703,716700.0],["2020-08-07",299.7618,300.7629,294.7848,297.8749,752000.0],["2020-08-10",296.5946,297.2203,289.7694,292.821,569000.0],["2020-08-11",292.2916,293.7548,287.3243,288.027,828300.0],["2020-08-12",288.7297,294.188,288.6816,293.3697,813900.0],["2020-08-13",293.8511,299.1072,293.8511,295.2566,760800.0],["2020-08-14",296.0651,297.2107,293.4371,294.1302,596000.0],["2020-08-17",296.3444,298.4429,295.3721,296.508,714900.0],["2020-08-18",298.4237,299.3863,295.1314,297.3647,755800.0],["2020-08-19",297.1433,302.2262,294.4382,298.9531,990900.0],["2020-08-20",298.4237,308.676,298.3659,308.108,1083500.0],["2020-08-21",307.9154,310.5531,306.51,310.197,1174500.0],["2020-08-24",313.1235,321.6719,312.5074,320.6803,2088000.0],["2020-08-25",320.0835,324.7716,317.6287,323.8571,1718400.0],["2020-08-26",343.5338,346.5566,325.4455,329.556,3108600.0],["2020-08-27",329.0747,336.4583,326.3985,332.1167,1880500.0],["2020-08-28",333.7821,334.4078,331.0,333.1852,1189400.0],["2020-08-31",332.9735,333.3104,329.325,332.4922,1070800.0],["2020-09-01",332.0396,336.2849,330.7304,334.2152,1074500.0],["2020-09-02",335.6496,342.3882,334.4944,340.9538,1438000.0],["2020-09-03",339.9238,339.9238,324.0881,326.9472,1570100.0],["2020-09-04",325.147,327.8136,312.488,320.6706,1219500.0],["2020-09-08",308.8108,317.0607,307.7133,308.8396,1578500.0],["2020-09-09",312.286,318.9379,307.8,315.9537,1303200.0],["2020-09-10",317.2724,320.2374,305.2296,308.4257,1254100.0],["2020-09-11",311.7276,313.2005,299.781,303.237,955200.0],["2020-09-14",308.2139,309.2536,303.9782,306.4233,888800.0],["2020-09-15",309.3786,312.0452,307.4533,310.4279,1111600.0],["2020-09-16",312.7288,314.0476,300.9362,301.6775,1668800.0],["2020-09-17",293.5237,296.8834,290.087,295.7571,1818200.0],["2020-09-18",296.2096,301.2635,285.6877,288.9222,2284400.0],["2020-09-21",285.2256,296.5175,284.3399,296.2095,1594200.0],["2020-09-22",298.2408,306.2405,295.247,305.4319,2099900.0],["2020-09-23",303.622,304.1804,291.7428,293.543,1412100.0],["2020-09-24",293.2927,300.9554,290.6646,297.0663,1216900.0],["2020-09-25",298.3274,306.8854,296.2769,306.6063,1239800.0],["2020-09-28",313.2774,313.9513,310.2258,313.3929,1134300.0],["2020-09-29",313.3834,316.9259,310.9863,311.5543,1115500.0],["2020-09-30",310.9575,316.849,307.7326,314.0284,1804900.0],["2020-10-01",318.3892,321.5082,317.5325,319.9295,1091400.0],["2020-10-02",313.9802,317.1762,307.9636,309.8697,902700.0],["2020-10-05",317.9945,319.6021,314.9043,318.986,1296500.0],["2020-10-06",318.9379,321.4023,311.8142,313.2293,1042400.0],["2020-10-07",315.5012,324.3288,314.8659,322.4035,1235700.0],["2020-10-08",324.3707,325.7208,321.3812,323.0496,788200.0],["2020-10-09",324.6215,330.0026,323.8018,329.6265,846800.0],["2020-10-12",332.8763,341.3626,330.0121,338.4213,1571000.0],["2020-10-13",340.0994,341.1312,335.1233,337.1292,1118700.0],["2020-10-14",338.9615,338.9615,329.0672,332.9921,896400.0],["2020-10-15",329.125,330.9477,325.9523,329.7808,790000.0],["2020-10-16",331.5263,334.4579,328.7971,328.99,790000.0],["2020-10-19",331.0827,331.9602,322.1431,323.3196,822700.0],["2020-10-20",326.2899,326.8878,321.5645,322.5867,1131200.0],["2020-10-21",323.7246,324.6793,319.5008,320.928,816800.0],["2020-10-22",321.0727,322.0081,313.7146,319.9926,803400.0],["2020-10-23",321.4391,322.6639,318.2375,322.4999,721900.0],["2020-10-26",319.115,320.2626,311.9112,316.3955,927800.0],["2020-10-27",318.8064,321.5163,317.5721,318.4978,838700.0],["2020-10-28",311.9402,313.5121,306.6266,307.157,948400.0],["2020-10-29",308.0442,317.6492,307.9478,314.0039,896800.0],["2020-10-30",310.4358,313.5796,300.9272,303.4635,1682700.0],["2020-11-02",306.4337,310.3972,301.043,305.1415,1109900.0],["2020-11-03",308.507,315.2865,306.5012,313.1552,1114900.0],["2020-11-04",327.6109,335.509,322.2009,330.774,1344400.0],["2020-11-05",338.4118,339.4629,333.8696,338.4503,1074200.0],["2020-11-06",338.9518,341.2373,332.5099,339.704,623100.0],["2020-11-09",352.906,363.7068,346.5027,347.3031,1820100.0],["2020-11-10",345.3841,345.3841,327.2542,330.0605,1544100.0],["2020-11-11",333.3296,343.8411,330.7066,339.8391,1127000.0],["2020-11-12",340.3886,343.9278,335.2583,337.052,947700.0],["2020-11-13",339.2989,345.5576,337.9392,344.2268,1179400.0],["2020-11-16",343.8315,348.3446,340.7359,344.3329,1158800.0],["2020-11-17",342.327,347.1681,340.8323,345.9626,953900.0],["2020-11-18",343.5421,347.4188,341.1505,342.0956,912000.0],["2020-11-19",340.6106,350.4374,336.6085,348.5569,1533600.0],["2020-11-20",346.0592,347.1585,335.1234,335.2969,2369800.0],["2020-11-23",335.6633,337.8331,325.6822,331.0923,1529400.0],["2020-11-24",332.7028,335.3355,330.3112,332.8957,1045500.0],["2020-11-25",333.3971,339.9065,332.7124,337.9778,1199300.0],["2020-11-27",341.3144,345.2779,339.2892,341.6133,528300.0],["2020-11-30",340.8516,343.735,335.7212,339.4725,1875700.0],["2020-12-01",343.3203,346.4834,339.7329,344.1014,1088900.0],["2020-12-02",342.9829,343.4554,337.5825,342.8189,760700.0],["2020-12-03",342.5296,353.61,340.8709,350.7363,1841100.0],["2020-12-04",352.1346,358.6826,351.0931,355.4616,1404400.0],["2020-12-07",354.7094,360.6498,354.1886,358.9236,1909800.0],["2020-12-08",359.1261,366.9374,357.3228,359.3093,1705200.0],["2020-12-09",355.7605,356.9467,348.2385,351.1991,2477800.0],["2020-12-10",348.3542,351.4112,344.709,349.5789,1499200.0],["2020-12-11",349.2126,351.6524,345.2394,351.3342,1194000.0],["2020-12-14",351.4498,356.1462,350.6494,352.4817,1366000.0],["2020-12-15",352.7806,354.6515,347.3127,347.5827,1654200.0],["2020-12-16",348.4315,357.1589,347.1971,356.0981,1577800.0],["2020-12-17",358.6729,367.41,357.1396,366.7639,1965900.0],["2020-12-18",363.7165,367.2267,362.1446,366.5613,2569600.0],["2020-12-21",361.3634,364.3529,355.288,362.5303,997600.0],["2020-12-22",362.5977,366.5902,360.264,366.4262,1003500.0],["2020-12-23",365.5005,370.2548,363.2824,363.485,900900.0],["2020-12-24",364.054,368.1814,363.9768,367.5739,441900.0],["2020-12-28",373.7554,374.1122,364.5651,367.5353,871900.0],["2020-12-29",369.5412,371.1034,363.8707,364.8447,640500.0],["2020-12-30",367.246,368.3647,361.9613,362.1638,703200.0],["2020-12-31",361.6527,366.9181,361.5852,366.3106,982500.0],["2021-01-04",366.2045,370.9106,353.1182,358.4511,1839800.0],["2021-01-05",357.236,360.6691,354.2176,355.722,1117700.0],["2021-01-06",346.3677,351.0352,344.9405,348.1325,1537600.0],["2021-01-07",350.2926,357.0335,347.4863,355.4905,1109000.0],["2021-01-08",357.1808,362.2421,356.0314,361.6915,1259100.0],["2021-01-11",363.3047,363.9132,353.8871,359.6439,1514900.0],["2021-01-12",359.1512,359.924,349.9945,353.2013,1242200.0],["2021-01-13",352.5252,354.8047,348.2076,352.5156,1019500.0],["2021-01-14",352.8343,357.0263,352.5252,353.0468,1146200.0],["2021-01-15",352.4383,361.0927,350.6513,358.3593,1597800.0],["2021-01-19",362.0876,373.2051,361.595,371.8239,1578400.0],["2021-01-20",378.3148,384.5448,375.7165,376.1801,2051800.0],["2021-01-21",373.041,375.1757,364.9274,368.7331,1736700.0],["2021-01-22",371.2926,371.2926,361.8655,362.0683,1150600.0],["2021-01-25",365.1495,365.9223,351.8877,361.6626,1588200.0],["2021-01-26",361.2763,363.3144,357.6542,362.0201,663500.0],["2021-01-27",355.4615,362.2132,347.0775,350.7286,1928100.0],["2021-01-28",353.8581,363.8262,353.2399,357.3354,1395100.0],["2021-01-29",353.8677,357.2774,347.4252,348.9127,1523500.0],["2021-02-01",353.0275,365.5456,352.1582,360.8416,1260100.0],["2021-02-02",363.4978,372.3262,362.7251,371.0125,1123400.0],["2021-02-03",369.6313,370.5972,364.1449,367.1875,807300.0],["2021-02-04",368.9166,379.5512,367.0427,379.3387,1522100.0],["2021-02-05",379.1551,382.9511,374.4994,376.1028,867300.0],["2021-02-08",380.0631,381.6761,373.6881,376.4506,898600.0],["2021-02-09",372.6933,379.4642,371.5245,378.1989,817700.0],["2021-02-10",382.3425,385.4334,377.2715,383.7431,1150300.0],["2021-02-11",386.3607,395.3436,383.067,394.88,1226900.0],["2021-02-12",396.0197,400.3373,393.2379,399.8736,1066800.0],["2021-02-16",403.3027,409.2912,403.0419,407.8617,1378600.0],["2021-02-17",405.6112,406.0748,397.9999,401.6317,1164700.0],["2021-02-18",400.2504,405.6787,394.5033,401.226,1038700.0],["2021-02-19",399.2555,403.5634,395.2084,397.3237,1287900.0],["2021-02-22",394.2425,394.8993,387.5584,387.8578,1179200.0],["2021-02-23",384.5449,389.0653,376.9335,385.4818,2483100.0],["2021-02-24",375.05,401.2646,369.7472,399.0913,3307900.0],["2021-02-25",393.6919,395.0055,373.4659,374.7506,2148100.0],["2021-02-26",377.1459,383.0862,371.8721,376.8369,1765300.0],["2021-03-01",382.8158,393.9527,380.7778,392.5522,1545000.0],["2021-03-02",392.6294,392.6584,385.0761,388.0511,1198400.0],["2021-03-03",385.4721,387.3364,375.2143,375.4557,1369900.0],["2021-03-04",375.1756,378.7108,360.832,363.4979,1930000.0],["2021-03-05",368.9068,370.9062,355.2393,369.1772,1588200.0],["2021-03-08",368.5302,374.8761,357.1905,357.7893,1652900.0],["2021-03-09",367.8927,375.4364,366.8302,371.4665,1770700.0],["2021-03-10",381.1159,381.1159,369.216,369.7666,1388800.0],["2021-03-11",377.1653,387.3556,377.0108,385.559,1445300.0],["2021-03-12",380.7681,383.1056,374.171,382.4488,1305100.0],["2021-03-15",379.9568,384.4289,377.0687,383.3084,1407900.0],["2021-03-16",386.8533,388.1863,379.1068,381.9369,1077300.0],["2021-03-17",379.4544,382.3328,372.5965,378.363,1765800.0],["2021-03-18",370.9739,372.4807,360.7257,361.2183,1868400.0],["2021-03-19",361.4888,372.1717,360.5616,368.2791,4423200.0],["2021-03-22",368.791,372.896,367.1103,369.9597,1468800.0],["2021-03-23",372.8671,374.5767,368.5205,370.1336,1154500.0],["2021-03-24",371.2154,373.0216,363.8842,364.4251,1138300.0],["2021-03-25",361.7785,363.0535,352.6991,359.6922,1510700.0],["2021-03-26",356.5723,364.1933,355.3939,363.7393,2107200.0],["2021-03-29",364.7631,366.7432,356.7558,361.8461,1631200.0],["2021-03-30",358.4268,363.295,356.1666,360.9189,998000.0],["2021-03-31",365.1785,372.8381,363.6234,369.9984,1512700.0],["2021-04-01",375.6586,383.8591,375.2432,381.7534,1445100.0],["2021-04-05",384.0136,389.1522,382.8642,388.4278,1473600.0],["2021-04-06",385.9647,391.1903,383.3182,387.5198,813300.0],["2021-04-07",386.5152,389.3743,385.4141,387.3749,713700.0],["2021-04-08",389.7801,398.4152,389.1619,397.2948,1397000.0],["2021-04-09",398.9198,404.6848,395.9019,403.9497,1003500.0],["2021-04-12",401.9377,403.4854,398.9971,402.3246,1251600.0],["2021-04-13",402.8179,405.8068,400.7576,405.2361,1550200.0],["2021-04-14",408.9409,408.9409,397.0142,397.8364,1016600.0],["2021-04-15",401.0962,404.6655,399.655,403.9013,914800.0],["2021-04-16",405.4683,406.4356,400.7189,402.2183,973100.0],["2021-04-19",402.2182,403.3596,387.854,389.1308,1130900.0],["2021-04-20",387.9411,393.619,386.1806,392.1101,1095800.0],["2021-04-21",392.6227,396.3758,388.8406,395.5729,857400.0],["2021-04-22",394.093,398.0492,391.0074,393.4739,761700.0],["2021-04-23",395.8051,402.5858,395.07,401.3477,981500.0],["2021-04-26",400.8834,404.9847,397.4592,404.6075,716400.0],["2021-04-27",406.2614,407.1224,400.4577,402.5084,619400.0],["2021-04-28",401.6862,403.8046,397.9428,402.1989,541700.0],["2021-04-29",403.5531,404.4237,398.0976,402.5375,636700.0],["2021-04-30",399.829,404.4043,398.1556,398.6779,1409200.0],["2021-05-03",401.2219,402.0731,395.6213,397.8848,771800.0],["2021-05-04",395.7664,395.7664,382.9305,384.6135,1214200.0],["2021-05-05",387.9603,389.8949,378.0263,379.216,989800.0],["2021-05-06",378.0262,381.6052,373.5186,381.1796,975400.0],["2021-05-07",386.7513,392.7872,383.4625,387.9217,965500.0],["2021-05-10",387.1382,388.3764,379.4579,379.6998,1005400.0],["2021-05-11",377.6007,387.1189,373.0448,382.0696,932600.0],["2021-05-12",380.8025,389.0825,378.2972,386.8094,2256300.0],["2021-05-13",388.5312,392.7098,384.0139,390.3206,1402100.0],["2021-05-14",393.5513,404.8589,390.3399,403.6111,1191200.0],["2021-05-17",401.5024,405.7779,396.0663,405.7005,1286200.0],["2021-05-18",407.2288,410.7498,403.4274,403.7756,1153700.0],["2021-05-19",396.1243,407.9543,395.3505,407.4223,1321200.0],["2021-05-20",409.5212,422.6957,409.5212,421.032,1242200.0],["2021-05-21",424.108,426.9228,417.6368,419.2522,1172800.0],["2021-05-24",424.8335,428.2286,423.7404,426.0039,1127300.0],["2021-05-25",425.6169,427.5805,422.5893,424.6303,1469700.0],["2021-05-26",426.4971,431.0821,423.276,428.3253,2008700.0],["2021-05-27",421.9412,423.4502,413.4388,417.9753,2974200.0],["2021-05-28",421.2545,427.5419,419.6294,424.7271,1451300.0],["2021-06-01",427.2517,427.4935,420.4323,424.3111,948000.0],["2021-06-02",423.7308,432.4557,421.7478,430.8694,1321000.0],["2021-06-03",425.1236,437.147,423.6727,435.8218,1490100.0],["2021-06-04",440.0972,448.4546,439.159,446.8199,1400700.0],["2021-06-07",444.5275,446.7232,439.9232,442.2544,868100.0],["2021-06-08",446.0751,450.7568,443.8117,450.041,1516200.0],["2021-06-09",450.8728,455.2159,450.1957,453.0105,919500.0],["2021-06-10",452.0337,458.2146,450.989,455.9125,1149800.0],["2021-06-11",454.9161,459.0948,453.3588,456.7153,1471000.0],["2021-06-14",456.8797,461.3873,454.5002,461.368,961500.0],["2021-06-15",462.5481,462.5481,453.5136,455.3128,1359600.0],["2021-06-16",453.8521,458.2242,449.5186,453.9875,1230300.0],["2021-06-17",453.5427,460.9037,452.024,459.2013,1442700.0],["2021-06-18",461.4743,462.8382,456.8894,457.9147,1571100.0],["2021-06-21",461.5712,465.3823,456.5606,462.2676,1073600.0],["2021-06-22",461.6969,464.0474,459.5785,461.9387,1480600.0],["2021-06-23",461.9386,466.4269,461.9386,462.9349,1218800.0],["2021-06-24",466.2334,470.3444,464.589,466.8332,1088500.0],["2021-06-25",465.2565,474.1556,461.397,470.1897,1494500.0],["2021-06-28",470.9345,475.3163,469.7544,471.0602,934500.0],["2021-06-29",469.7351,475.5775,468.613,475.326,718400.0],["2021-06-30",474.5811,476.4867,471.5245,474.1362,955100.0],["2021-07-01",477.5313,477.5313,471.2923,474.9873,905600.0],["2021-07-02",478.6728,484.4476,478.4117,481.3619,1072500.0],["2021-07-06",485.4438,486.2467,481.9326,484.5829,1181000.0],["2021-07-07",488.9937,491.9923,486.6625,489.5354,929000.0],["2021-07-08",484.8537,490.3092,480.8201,489.5354,989500.0],["2021-07-09",487.0563,489.6226,480.0837,488.015,1269400.0],["2021-07-12",490.746,491.666,487.1144,489.1481,922300.0],["2021-07-13",488.9543,493.8642,487.7244,490.6878,1002900.0],["2021-07-14",493.3704,495.5299,488.6542,489.5935,1453600.0],["2021-07-15",489.9906,490.3877,484.5772,487.2791,1101400.0],["2021-07-16",488.7026,489.0512,485.0323,485.6715,727800.0],["2021-07-19",483.0857,486.6108,480.3354,483.0276,1320300.0],["2021-07-20",484.2673,496.479,483.2504,492.4988,1273300.0],["2021-07-21",490.7072,498.3384,487.1918,498.2028,1118900.0],["2021-07-22",499.8102,505.6014,497.8637,504.846,917700.0],["2021-07-23",508.3421,515.5181,505.5337,511.7413,974500.0],["2021-07-26",511.4701,513.4844,506.6086,512.5934,720500.0],["2021-07-27",511.3442,513.7652,500.1299,506.3955,983100.0],["2021-07-28",508.0226,510.5791,504.4781,506.5796,694700.0],["2021-07-29",504.7493,512.7194,504.7493,508.9135,627400.0],["2021-07-30",508.6134,514.0946,508.439,513.2327,905300.0],["2021-08-02",515.3052,517.8813,508.7781,510.8505,857400.0],["2021-08-03",512.1867,515.305,507.7029,513.4359,870800.0],["2021-08-04",514.0654,520.2052,511.7509,519.1302,709100.0],["2021-08-05",519.7888,523.5559,517.6582,521.0187,897000.0],["2021-08-06",517.9197,520.8927,513.2713,517.4161,1040200.0],["2021-08-09",517.3001,520.2732,515.0728,518.3267,733100.0],["2021-08-10",521.2316,522.936,512.0123,513.3875,855800.0],["2021-08-11",512.6709,516.2056,509.9884,515.4212,765000.0],["2021-08-12",515.4793,521.1446,513.4844,519.9631,521200.0],["2021-08-13",519.421,524.1178,517.6294,523.6627,541200.0],["2021-08-16",523.3817,525.8125,518.9464,525.7931,785300.0],["2021-08-17",524.9892,524.9892,517.2709,518.9366,1079200.0],["2021-08-18",518.1812,522.5488,515.305,516.1475,723900.0],["2021-08-19",511.8964,530.5965,511.1603,526.2773,1495300.0],["2021-08-20",530.2865,532.3202,525.8221,528.0785,1243200.0],["2021-08-23",531.5163,536.31,530.8869,535.0414,1368500.0],["2021-08-24",536.5039,537.5014,531.4972,536.5233,1661300.0],["2021-08-25",559.0776,564.5492,533.6082,538.0629,2237800.0],["2021-08-26",530.3834,539.0314,528.9211,535.1868,1557000.0],["2021-08-27",537.1139,548.3669,536.1842,548.0667,1414200.0],["2021-08-30",549.2288,550.3618,545.7425,547.7084,893900.0],["2021-08-31",549.1996,549.1996,545.4615,548.2312,1231100.0],["2021-09-01",549.3836,549.8485,544.8998,545.3453,1259400.0],["2021-09-02",545.8974,547.4371,538.0919,542.1108,1086000.0],["2021-09-03",541.83,548.8413,540.4161,545.4615,762600.0],["2021-09-07",545.9458,545.9458,537.966,542.7693,881900.0],["2021-09-08",541.8301,550.5265,540.5421,549.6646,918200.0],["2021-09-09",550.575,554.7682,548.6962,549.8196,775300.0],["2021-09-10",553.3638,554.9036,549.1318,549.4611,1088400.0],["2021-09-13",552.1823,553.4219,533.8502,539.8156,1192700.0],["2021-09-14",548.0764,553.1606,545.239,550.3232,1182800.0],["2021-09-15",551.9984,554.2935,546.7689,554.0417,1025700.0],["2021-09-16",552.8797,556.5694,550.0035,554.7875,999900.0],["2021-09-17",554.7487,554.7487,542.963,544.1058,1860900.0],["2021-09-20",535.5451,542.5177,530.2188,536.8912,1300000.0],["2021-09-21",542.0624,542.1883,536.0291,537.7142,758100.0],["2021-09-22",542.8952,547.1563,536.1551,545.0258,911100.0],["2021-09-23",548.2991,560.046,547.2338,559.1357,1235100.0],["2021-09-24",555.2814,560.8789,552.3278,559.6683,1168700.0],["2021-09-27",554.7583,555.7074,543.5731,549.1028,1279100.0],["2021-09-28",542.7404,545.0065,527.2844,527.7977,1647600.0],["2021-09-29",531.5455,535.6806,527.8267,529.657,994800.0],["2021-09-30",532.0392,536.9781,522.1807,522.4712,1540800.0],["2021-10-01",524.1468,528.8049,516.4382,526.7905,1439900.0],["2021-10-04",522.6458,524.4277,502.6092,508.7586,1456000.0],["2021-10-05",512.3514,519.9728,509.7754,516.5059,958300.0],["2021-10-06",509.7948,520.9413,509.3978,517.7261,977600.0],["2021-10-07",521.8374,528.2177,520.7805,521.4107,955600.0],["2021-10-08",522.7004,524.9597,513.3723,515.0013,937000.0],["2021-10-11",512.7033,517.2703,509.1058,509.4646,1025300.0],["2021-10-12",511.0258,517.2122,508.2332,511.0549,873000.0],["2021-10-13",518.0364,523.2629,516.0971,518.7055,866500.0],["2021-10-14",526.8602,533.2308,525.5512,527.2772,1068300.0],["2021-10-15",528.4601,536.4888,526.7826,535.4028,1602700.0],["2021-10-18",535.9845,547.6688,531.6308,547.4264,1321800.0],["2021-10-19",550.9076,555.7364,546.8448,555.4164,978000.0],["2021-10-20",556.9097,558.209,551.6444,553.2153,836200.0],["2021-10-21",552.7014,561.3604,548.144,560.798,729600.0],["2021-10-22",563.2707,573.6751,562.398,572.8702,991800.0],["2021-10-25",572.8702,585.8926,571.8521,584.2733,1104600.0],["2021-10-26",587.2016,594.7455,584.1763,590.1396,1418600.0],["2021-10-27",590.731,598.5852,588.4815,594.5224,1457700.0],["2021-10-28",594.5419,601.5815,587.4344,596.7333,1066600.0],["2021-10-29",594.7456,607.5838,592.3409,606.9923,1038200.0],["2021-11-01",609.4551,610.8611,588.8791,590.3336,1246300.0],["2021-11-02",593.5139,606.6721,591.9722,599.6227,1024500.0],["2021-11-03",601.0969,606.6723,590.7701,603.967,1093900.0],["2021-11-04",602.4251,612.3931,601.4845,606.6915,1267100.0],["2021-11-05",609.1255,610.2115,594.1929,596.3261,1428200.0],["2021-11-08",600.224,600.6894,589.7518,596.5781,1222800.0],["2021-11-09",597.257,599.3708,592.6705,594.1832,1205100.0],["2021-11-10",592.8353,599.235,585.2429,585.6501,1197300.0],["2021-11-11",588.821,592.0693,587.5216,588.4525,684300.0],["2021-11-12",592.3894,609.3098,592.3894,607.962,1182600.0],["2021-11-15",609.1255,613.741,603.6566,607.1377,1402500.0],["2021-11-16",607.157,626.8603,606.9534,626.1622,1331700.0],["2021-11-17",624.0485,624.989,610.7255,615.787,1321900.0],["2021-11-18",617.2026,617.3965,607.4188,609.8527,1319900.0],["2021-11-19",694.1444,695.1044,660.7787,671.3286,3615700.0],["2021-11-22",670.9603,672.4632,640.7556,641.5507,2177000.0],["2021-11-23",632.9401,651.7417,629.11,650.2775,2112500.0],["2021-11-24",641.4245,663.872,639.6598,663.2417,1715100.0],["2021-11-26",663.2417,670.0778,643.5675,646.6703,1279300.0],["2021-11-29",653.8652,676.109,653.8652,673.5782,2009300.0],["2021-11-30",648.6486,660.8856,632.213,632.5038,4186000.0],["2021-12-01",647.6304,654.4664,637.6429,643.7421,5184800.0],["2021-12-02",640.164,657.2395,640.164,651.7222,1961900.0],["2021-12-03",651.0531,653.0118,615.7093,628.2954,2277100.0],["2021-12-06",630.2638,632.271,620.1213,625.755,1687000.0],["2021-12-07",634.3655,653.9816,634.1135,652.8665,1615300.0],["2021-12-08",652.7404,655.6785,646.5444,652.6338,1332800.0],["2021-12-09",653.5742,659.6054,642.5977,645.3127,1180200.0],["2021-12-10",649.9672,657.6468,646.651,657.3754,1276500.0],["2021-12-13",657.4238,663.3096,648.1152,648.4448,1430800.0],["2021-12-14",635.7424,637.0999,607.8261,620.0728,1865900.0],["2021-12-15",625.6289,629.0517,606.2746,627.8397,2555000.0],["2021-12-16",629.3039,630.2638,605.848,614.7203,1954700.0],["2021-12-17",602.5417,612.5679,593.6112,601.446,4330300.0],["2021-12-20",590.6149,595.6862,581.0833,586.2806,2236700.0],["2021-12-21",592.0112,604.19,582.8092,602.2216,1875800.0],["2021-12-22",602.1148,613.2269,598.0034,612.49,1014600.0],["2021-12-23",612.49,619.4231,611.6077,616.4172,759800.0],["2021-12-27",619.6946,633.8127,618.6376,632.9594,1068700.0],["2021-12-28",637.895,638.8453,627.7525,630.0603,955700.0],["2021-12-29",629.3911,631.0201,622.5938,628.3633,651300.0],["2021-12-30",628.373,630.9524,622.9527,623.8351,776400.0],["2021-12-31",624.7757,627.704,619.3359,623.6993,821500.0],["2022-01-03",620.6061,626.0167,602.4251,612.3058,1360600.0],["2022-01-04",612.3059,612.3059,587.7349,599.555,1998900.0],["2022-01-05",590.9347,596.035,575.1681,575.6821,2295800.0],["2022-01-06",568.9915,577.7669,562.6016,568.594,1789000.0],["2022-01-07",569.3026,571.7781,547.2951,550.9743,2275200.0],["2022-01-10",537.3447,554.2071,527.9669,553.5275,2956700.0],["2022-01-11",549.6542,562.6723,542.1986,561.8083,1696500.0],["2022-01-12",567.7203,572.3412,558.9736,560.3909,1433700.0],["2022-01-13",563.9149,565.507,535.5779,536.7623,1633400.0],["2022-01-14",535.2187,541.053,527.5204,534.6944,1722600.0],["2022-01-18",523.5596,532.8597,520.4434,522.1035,1888100.0],["2022-01-19",526.2681,542.2471,525.0061,529.4134,1904500.0],["2022-01-20",535.9661,549.9259,527.8796,528.7047,1924000.0],["2022-01-21",531.0054,536.6068,512.3957,513.1043,2574900.0],["2022-01-24",510.6289,520.0745,485.7382,519.0552,2850100.0],["2022-01-25",501.8045,513.3956,494.1451,500.9114,2418200.0],["2022-01-26",516.4923,521.1618,485.146,492.6501,2503100.0],["2022-01-27",501.3192,510.629,498.2904,502.1055,2485400.0],["2022-01-28",504.9596,520.56,491.3785,519.1912,1760600.0],["2022-01-31",520.1911,540.3736,516.4924,539.0048,2209400.0],["2022-02-01",540.1406,545.4313,532.1705,544.4411,1706300.0],["2022-02-02",546.3146,548.3629,538.1989,545.868,1245500.0],["2022-02-03",527.9767,536.6167,517.9874,519.9387,1372400.0],["2022-02-04",515.5119,534.1994,515.5119,528.1223,1504500.0],["2022-02-07",528.4912,539.6551,526.6467,529.3455,1411600.0],["2022-02-08",523.5209,540.1406,522.6762,538.0339,915500.0],["2022-02-09",549.5571,563.0121,548.4893,562.4685,1670700.0],["2022-02-10",546.1787,559.0803,536.1894,541.286,1594200.0],["2022-02-11",543.4412,545.2857,517.104,520.1522,1250400.0],["2022-02-14",520.4726,522.5888,508.8329,513.5897,1165400.0],["2022-02-15",522.0258,523.5694,500.6979,512.3569,2170300.0],["2022-02-16",510.5999,514.9199,496.7566,512.7162,1318400.0],["2022-02-17",507.9884,510.5318,480.2629,481.6803,2145400.0],["2022-02-18",483.156,484.0976,464.7597,467.1381,2323300.0],["2022-02-22",465.9052,479.9232,462.9346,469.1281,2282900.0],["2022-02-23",477.5351,477.5351,451.9454,453.353,1799500.0],["2022-02-24",444.616,483.7384,437.1022,482.6026,2683700.0],["2022-02-25",474.7393,477.7487,460.7406,472.9433,2846500.0],["2022-02-28",464.847,470.3028,449.8485,460.5077,2525400.0],["2022-03-01",462.2162,470.3999,452.2366,454.8868,2176700.0],["2022-03-02",458.3137,475.0402,454.3238,471.7978,2083000.0],["2022-03-03",475.8266,478.4671,455.2849,458.8865,1640400.0],["2022-03-04",457.0517,460.76,447.4895,451.3629,1611900.0],["2022-03-07",450.6543,453.1006,423.754,424.6083,2312700.0],["2022-03-08",425.6179,441.9464,419.5214,429.2874,2669000.0],["2022-03-09",443.1405,456.2265,438.7914,451.1591,1950400.0],["2022-03-10",446.7032,446.7032,430.3844,439.1505,1756200.0],["2022-03-11",444.1986,448.402,425.6955,426.4819,2303200.0],["2022-03-14",427.0644,432.2678,410.668,412.2212,2353900.0],["2022-03-15",415.2985,428.5885,413.1046,426.8314,1953400.0],["2022-03-16",431.9959,444.519,425.1908,444.519,2487400.0],["2022-03-17",441.5387,461.1193,439.9855,459.9058,2680700.0],["2022-03-18",461.7891,469.1961,454.1879,465.8469,3112900.0],["2022-03-21",459.2456,462.5754,450.0135,452.8676,2044600.0],["2022-03-22",452.8288,464.7208,452.3628,462.0803,1979900.0],["2022-03-23",457.4011,458.1875,446.3149,447.9555,1718700.0],["2022-03-24",450.596,453.5665,439.8009,452.023,1567200.0],["2022-03-25",453.8578,455.3334,439.5874,445.9266,1312200.0],["2022-03-28",447.0818,467.6331,444.8102,466.4585,2085000.0],["2022-03-29",473.8656,475.7683,461.8959,471.1765,1918000.0],["2022-03-30",466.905,467.4486,454.5373,458.1583,1747800.0],["2022-03-31",463.7112,474.5742,459.731,466.7886,2647900.0],["2022-04-01",466.5944,473.2442,463.1288,469.7883,1316200.0],["2022-04-04",471.1959,492.8734,470.827,490.8736,2326700.0],["2022-04-05",487.2428,491.5628,476.6516,481.554,1632600.0],["2022-04-06",471.0891,479.166,467.9923,475.8847,2041300.0],["2022-04-07",470.4581,483.884,470.0795,480.5445,1568200.0],["2022-04-08",479.5627,479.5627,468.082,469.3749,1717500.0],["2022-04-11",465.0296,465.2823,451.7797,460.1399,1595600.0],["2022-04-12",466.5072,470.9789,448.3093,448.7467,1509700.0],["2022-04-13",451.4006,460.0426,447.1719,457.3013,1477800.0],["2022-04-14",454.6572,456.1931,447.0552,452.1394,1646100.0],["2022-04-18",448.805,460.9467,447.7551,455.9597,989300.0],["2022-04-19",453.2961,472.1162,451.9449,471.5427,1184300.0],["2022-04-20",473.9828,478.6392,467.8196,468.5098,1184600.0],["2022-04-21",471.3094,477.9198,450.6326,452.6643,1426600.0],["2022-04-22",453.2573,454.9682,430.4321,430.9279,1699300.0],["2022-04-25",429.2752,434.9524,421.5081,434.4663,2094000.0],["2022-04-26",432.1527,432.8526,409.3664,409.5997,2218200.0],["2022-04-27",409.4247,416.8614,404.5544,406.5861,1927900.0],["2022-04-28",412.166,435.5162,410.0274,432.1818,1791000.0],["2022-04-29",429.2558,430.1599,405.9834,407.0722,1898500.0],["2022-05-02",408.3651,415.9671,401.7062,415.1019,1778700.0],["2022-05-03",417.6391,421.4498,413.7895,418.8251,1324300.0],["2022-05-04",419.9528,435.8468,406.4987,435.4288,1599300.0],["2022-05-05",425.659,427.4866,393.4821,398.4301,2110600.0],["2022-05-06",394.8528,395.2028,379.9114,384.6748,1989700.0],["2022-05-09",376.0423,380.028,353.6254,356.7751,3485200.0],["2022-05-10",371.0263,372.776,354.3448,360.8385,2271000.0],["2022-05-11",356.6196,365.9325,344.6335,346.2375,2563400.0],["2022-05-12",333.0167,345.5569,329.8962,344.021,3268000.0],["2022-05-13",352.002,366.4379,350.5535,361.3926,1894200.0],["2022-05-16",359.779,360.0025,346.4513,349.562,1554800.0],["2022-05-17",358.8069,363.3077,349.2024,361.4996,1643100.0],["2022-05-18",353.9949,358.5541,342.0865,343.4572,1721100.0],["2022-05-19",345.6444,358.8263,344.7695,352.2256,2102900.0],["2022-05-20",357.5625,361.4218,346.3346,357.5236,1921600.0],["2022-05-23",360.7996,361.6259,352.8769,361.0135,1799400.0],["2022-05-24",352.9838,355.5113,345.8194,348.9593,2877700.0],["2022-05-25",362.394,384.5484,353.363,377.6172,5277100.0],["2022-05-26",375.5174,402.4547,375.0897,395.0861,3508100.0],["2022-05-27",399.5384,411.0385,399.237,410.6982,2932400.0],["2022-05-31",408.1124,413.1479,401.0646,402.9019,4297700.0],["2022-06-01",408.4915,412.7493,395.0277,396.9817,1598400.0],["2022-06-02",397.9441,415.3352,397.0886,414.9561,1453400.0],["2022-06-03",405.0794,408.9484,394.0751,397.5455,1519000.0],["2022-06-06",404.9627,408.1512,395.4068,397.5649,859900.0],["2022-06-07",392.8405,407.0722,391.9073,405.0308,1218100.0],["2022-06-08",403.7573,408.4623,400.8604,402.9019,1335100.0],["2022-06-09",398.1287,402.8629,388.952,389.3797,1186300.0],["2022-06-10",379.5128,382.4292,368.2752,370.5888,2197200.0],["2022-06-13",358.0194,362.5883,351.6715,353.8393,2191200.0],["2022-06-14",356.5807,360.7608,349.8051,354.6073,1401500.0],["2022-06-15",360.0608,376.0035,358.1944,367.9836,1830300.0],["2022-06-16",355.2683,360.0705,345.3139,349.6009,2106100.0],["2022-06-17",352.9256,364.6979,352.4298,359.3998,2776200.0],["2022-06-21",366.5253,372.3483,363.9589,366.9044,2019000.0],["2022-06-22",361.4024,380.2419,361.1982,370.2195,1773500.0],["2022-06-23",376.509,390.2838,370.1805,389.5742,2111700.0],["2022-06-24",396.3984,407.9763,395.9707,405.9737,2632900.0],["2022-06-27",403.7767,408.2874,391.5865,393.4335,1783800.0],["2022-06-28",394.4348,398.3426,373.7676,375.5175,1631100.0],["2022-06-29",378.5212,381.6028,372.0663,378.7934,1066300.0],["2022-06-30",376.8881,378.7156,365.6893,374.6911,1670400.0],["2022-07-01",371.8331,380.2224,367.5364,377.4811,1133800.0],["2022-07-05",374.0398,389.1756,369.7236,389.059,1590500.0],["2022-07-06",392.0919,397.1858,385.6663,393.6182,1356400.0],["2022-07-07",388.2326,400.141,386.7744,399.3828,1585100.0],["2022-07-08",391.8365,399.0323,387.7566,396.1208,1173100.0],["2022-07-11",394.0176,396.2474,384.9814,391.9825,1019400.0],["2022-07-12",394.4752,395.3321,371.1156,375.731,1611300.0],["2022-07-13",367.0844,376.9872,364.1243,373.2383,1255400.0],["2022-07-14",370.58,373.287,361.0278,369.8887,1312400.0],["2022-07-15",377.844,384.0758,372.6151,382.6347,1520700.0],["2022-07-18",385.6436,389.4898,376.5588,378.0486,1085600.0],["2022-07-19",387.1724,393.9592,380.8724,393.2484,1358900.0],["2022-07-20",397.6204,411.3402,395.225,409.4025,1663600.0],["2022-07-21",409.529,425.391,409.529,423.278,2076400.0],["2022-07-22",425.2157,434.2811,417.8933,423.317,1590300.0],["2022-07-25",420.2692,421.35,410.9799,415.0013,1026500.0],["2022-07-26",412.7228,413.3362,398.6525,403.3361,1540000.0],["2022-07-27",407.1239,425.6344,405.7607,421.7784,1758500.0],["2022-07-28",423.4825,438.322,419.7044,436.803,1754000.0],["2022-07-29",433.541,447.5042,433.541,444.1838,2178600.0],["2022-08-01",436.9978,444.5344,432.7718,436.6764,1696800.0],["2022-08-02",431.3502,439.4321,429.4319,435.2256,1064700.0],["2022-08-03",439.6073,454.6124,438.3804,453.5121,1565400.0],["2022-08-04",453.5121,455.5667,446.1605,454.0477,1421400.0],["2022-08-05",444.4858,458.2834,443.2589,456.6671,933800.0],["2022-08-08",458.9358,463.8336,451.6426,454.4956,1218800.0],["2022-08-09",448.663,453.8335,446.5598,449.9289,1067900.0],["2022-08-10",465.2358,466.9885,461.9349,465.528,1408700.0],["2022-08-11",473.5806,476.4142,463.0255,466.1901,1259600.0],["2022-08-12",468.0109,474.788,462.967,473.8727,1178700.0],["2022-08-15",472.4511,477.349,470.9905,476.3752,830800.0],["2022-08-16",470.2019,477.9332,468.4199,475.3528,1031500.0],["2022-08-17",465.7421,471.1268,462.4023,465.7324,1422600.0],["2022-08-18",464.7586,468.079,459.6758,465.2066,1162100.0],["2022-08-19",457.0955,458.3906,447.6893,451.7595,1509600.0],["2022-08-22",444.7291,445.4302,433.3171,434.3979,1692800.0],["2022-08-23",440.0942,441.1361,432.7036,437.7475,2339700.0],["2022-08-24",467.0469,474.9828,453.1032,453.5316,3587400.0],["2022-08-25",452.5872,454.4275,445.664,453.6096,1701800.0],["2022-08-26",454.6806,455.557,436.0727,436.6764,1777600.0],["2022-08-29",426.7347,434.6608,424.7094,425.3228,1796600.0],["2022-08-30",428.4387,432.1584,416.9098,421.8174,1251000.0],["2022-08-31",427.5527,429.6852,418.5653,420.4348,1294300.0],["2022-09-01",416.1601,416.9488,404.7383,414.3197,1994300.0],["2022-09-02",421.3695,422.5769,407.0168,409.0226,1299800.0],["2022-09-06",409.4512,411.5252,402.8591,407.7569,1391000.0],["2022-09-07",410.2204,427.1924,408.0003,423.8525,1421900.0],["2022-09-08",418.2342,429.286,416.3939,427.5041,1131100.0],["2022-09-09",429.7727,440.7076,429.724,438.2051,1292200.0],["2022-09-12",445.3134,447.9035,438.0591,443.4049,1250300.0],["2022-09-13",422.8496,428.1369,416.7735,418.0296,1697600.0],["2022-09-14",419.422,425.7707,414.5437,425.3618,1475100.0],["2022-09-15",421.8563,425.4494,408.6332,411.0285,1468000.0],["2022-09-16",407.6984,413.2389,403.1414,411.8854,2095700.0],["2022-09-19",404.3682,413.0733,404.1442,412.5572,1270000.0],["2022-09-20",409.0227,410.123,403.1998,406.8416,1271400.0],["2022-09-21",411.0481,416.6762,397.7665,397.9417,1485800.0],["2022-09-22",394.1831,395.965,385.0594,386.2862,2261300.0],["2022-09-23",384.5238,385.0691,376.2179,383.6183,1680700.0],["2022-09-26",383.9979,394.1928,382.771,385.4,1819200.0],["2022-09-27",389.1976,396.5882,384.8451,390.2395,1624300.0],["2022-09-28",393.4431,401.1744,388.331,398.5356,1710600.0],["2022-09-29",390.5998,394.1539,383.7643,386.3836,1999000.0],["2022-09-30",384.884,392.4109,376.8411,377.1429,2001500.0],["2022-10-03",379.0904,389.0321,377.805,386.3738,1819000.0],["2022-10-04",395.7606,403.823,394.5337,401.1842,1788900.0],["2022-10-05",394.6505,406.4715,390.259,402.7129,1200800.0],["2022-10-06",402.2934,407.103,397.2693,401.2691,1282700.0],["2022-10-07",392.3329,393.8548,381.8261,383.3577,1414300.0],["2022-10-10",383.3968,385.2601,370.4315,378.1678,1305300.0],["2022-10-11",374.9288,379.9335,365.3781,374.1094,1786800.0],["2022-10-12",377.0361,390.0209,373.7387,378.5775,2210700.0],["2022-10-13",364.0025,389.2403,361.9441,386.1088,1731500.0],["2022-10-14",392.528,393.2304,370.2949,370.8217,1804400.0],["2022-10-17",383.6211,395.2401,382.2163,393.8742,2311500.0],["2022-10-18",405.6884,409.737,391.6988,398.6643,1704500.0],["2022-10-19",398.8302,402.1374,390.0111,392.2452,1291800.0],["2022-10-20",393.3671,398.6253,388.2453,391.3476,1399100.0],["2022-10-21",394.1475,408.381,386.1479,406.9859,1488900.0],["2022-10-24",409.737,410.7808,395.2498,407.5517,1411900.0],["2022-10-25",410.5467,423.19,410.0686,421.5218,1292000.0],["2022-10-26",415.2099,426.4484,409.8248,414.0197,1355200.0],["2022-10-27",419.717,421.1219,409.8638,411.6881,998300.0],["2022-10-28",411.6881,422.234,406.4396,421.2389,1169600.0],["2022-10-31",417.1123,420.2731,413.4539,417.0538,1038500.0],["2022-11-01",422.8876,423.5315,377.6019,385.1235,4241900.0],["2022-11-02",392.6841,398.996,375.4166,375.6215,2702400.0],["2022-11-03",366.6561,373.2704,355.4274,356.0712,3252100.0],["2022-11-04",362.5782,362.5782,344.0132,352.3641,3187600.0],["2022-11-07",354.6762,361.4466,348.7447,361.0661,1650000.0],["2022-11-08",363.3489,381.5432,361.0856,373.2216,2668500.0],["2022-11-09",367.7585,370.373,359.1345,359.5442,1446900.0],["2022-11-10",387.6405,393.8841,378.5189,393.3865,3088200.0],["2022-11-11",392.4305,401.8739,388.8989,398.0692,1720200.0],["2022-11-14",390.2745,393.7085,381.4847,387.9429,1801700.0],["2022-11-15",404.3714,406.303,391.9622,397.0742,2076400.0],["2022-11-16",397.0742,397.1523,381.2798,384.0407,1260100.0],["2022-11-17",375.2021,378.997,368.7828,372.5485,2049800.0],["2022-11-18",378.9775,379.914,360.9003,370.7828,2046100.0],["2022-11-21",367.3682,371.1046,363.066,365.8366,1429400.0],["2022-11-22",370.7047,384.3724,365.8366,382.6456,2298700.0],["2022-11-23",380.8798,390.3232,380.5286,386.1771,1488700.0],["2022-11-25",385.2016,386.1577,381.914,382.8798,861800.0],["2022-11-28",384.743,388.9575,374.1094,376.2166,1690700.0],["2022-11-29",372.3046,375.9239,368.2072,370.4315,1716300.0],["2022-11-30",366.3146,401.4349,364.861,397.6302,4902300.0],["2022-12-01",397.923,408.0005,395.1036,405.9031,1943100.0],["2022-12-02",392.05,399.1716,390.3818,397.9522,1876000.0],["2022-12-05",391.3574,394.3231,383.5724,385.4845,1499000.0],["2022-12-06",385.787,385.826,375.7484,380.2555,1209800.0],["2022-12-07",378.5775,384.5577,375.9728,379.1531,968600.0],["2022-12-08",382.031,396.7816,379.9433,395.4548,1525700.0],["2022-12-09",394.3132,395.9131,389.5232,390.0598,1061300.0],["2022-12-12",390.9379,400.9374,388.5965,400.7423,1810500.0],["2022-12-13",421.5511,431.1799,411.893,417.922,3247700.0],["2022-12-14",416.1074,423.629,405.9811,408.6834,1631400.0],["2022-12-15",400.8983,405.0152,384.6064,386.8404,1741300.0],["2022-12-16",383.1334,384.3626,371.251,375.5728,3565600.0],["2022-12-19",379.2409,379.2409,368.2756,374.1484,1535400.0],["2022-12-20",372.5387,380.5286,371.5144,377.6214,1320100.0],["2022-12-21",379.914,386.7039,374.8703,383.7187,1330100.0],["2022-12-22",375.9337,378.275,367.5536,374.5679,1312600.0],["2022-12-23",373.9533,376.0117,369.2511,375.0947,705200.0],["2022-12-27",374.0704,375.9239,368.2365,373.7484,823300.0],["2022-12-28",375.9434,379.0067,365.661,367.3,843600.0],["2022-12-29",371.0851,382.4017,368.334,381.3188,1004600.0],["2022-12-30",376.5776,379.9237,373.3289,379.7091,948900.0],["2023-01-03",387.0064,394.567,375.8069,381.6212,1874000.0],["2023-01-04",387.8648,389.9526,378.1287,382.0017,1209700.0],["2023-01-05",376.9093,378.0019,365.8366,366.4414,1263800.0],["2023-01-06",370.9485,379.8262,361.5636,377.0751,1312700.0],["2023-01-09",382.3147,393.5954,379.4407,386.4594,1331600.0],["2023-01-10",378.8738,386.088,376.8698,379.9491,1069900.0],["2023-01-11",379.5581,386.9385,375.6577,386.4302,1587300.0],["2023-01-12",389.3237,389.3237,377.3586,387.7889,1099000.0],["2023-01-13",381.2395,385.7655,377.779,384.3773,1311100.0],["2023-01-17",383.1945,386.4106,378.0624,381.4349,1658700.0],["2023-01-18",383.2922,392.3051,376.9773,377.3976,1603200.0],["2023-01-19",374.5335,380.2325,369.724,370.0955,1082000.0],["2023-01-20",374.6606,391.3178,373.9568,389.1282,1702000.0],["2023-01-23",391.7284,401.2887,390.1546,400.7902,2211800.0],["2023-01-24",400.7901,400.7901,389.7831,392.5299,1189600.0],["2023-01-25",385.4428,394.8761,376.8307,392.8721,1131900.0],["2023-01-26",400.7413,403.9378,393.0481,403.2829,1282600.0],["2023-01-27",399.1479,419.0702,398.1215,413.1267,1724800.0],["2023-01-30",406.7922,411.0836,402.9798,407.0953,1543400.0],["2023-01-31",407.0953,413.42,405.7756,413.1756,1174600.0],["2023-02-01",410.9077,428.1221,406.6652,425.7662,1521700.0],["2023-02-02",433.9873,447.6533,432.1593,442.0031,1917600.0],["2023-02-03",430.8592,431.0058,412.2176,414.2411,1843200.0],["2023-02-06",408.2683,408.8646,403.4295,405.6681,1337900.0],["2023-02-07",403.4686,420.2236,399.8321,418.0632,1400700.0],["2023-02-08",417.0661,420.9763,408.3172,412.2664,1055000.0],["2023-02-09",420.9665,422.2862,408.894,410.3114,1098500.0],["2023-02-10",405.6779,406.7629,399.7149,404.2311,998400.0],["2023-02-13",406.6358,409.803,404.6123,408.6984,1028900.0],["2023-02-14",407.0757,416.6458,403.0092,412.4913,878500.0],["2023-02-15",408.894,413.6839,405.1304,411.7777,865200.0],["2023-02-16",399.9788,407.2223,397.4176,399.187,1281600.0],["2023-02-17",397.2808,397.3786,387.9551,395.2964,1626100.0],["2023-02-21",387.4468,391.1712,384.8465,387.3588,1331700.0],["2023-02-22",391.5329,398.9231,388.8545,397.2515,1688000.0],["2023-02-23",401.6015,406.89,394.964,402.6279,2476100.0],["2023-02-24",395.8927,420.3311,395.0325,410.3798,4044700.0],["2023-02-27",411.9146,413.0583,402.7844,403.3513,2166400.0],["2023-02-28",400.7901,403.8009,396.2641,398.0335,2218800.0],["2023-03-01",395.9025,397.2515,387.5152,392.2563,1651100.0],["2023-03-02",389.9004,393.8399,385.0225,391.3765,1516400.0],["2023-03-03",392.569,401.4939,391.1027,399.3434,1550900.0],["2023-03-06",399.4021,410.2821,397.5839,403.4393,1459200.0],["2023-03-07",403.801,408.806,399.2652,400.0961,1261400.0],["2023-03-08",398.9915,408.7864,398.8351,407.3103,1448800.0],["2023-03-09",409.3925,415.1404,394.6708,395.4919,1723800.0],["2023-03-10",394.3678,395.5408,380.086,383.7908,2855200.0],["2023-03-13",383.5953,388.8837,375.423,382.7643,2394700.0],["2023-03-14",391.6307,399.9495,389.9884,399.1284,2236600.0],["2023-03-15",395.1987,399.1088,392.6082,397.1928,1852700.0],["2023-03-16",396.2837,410.8392,392.1975,408.757,1965700.0],["2023-03-17",407.4668,408.7571,399.3435,404.3973,3124300.0],["2023-03-20",402.9016,404.4852,396.6454,402.5888,1520000.0],["2023-03-21",405.0327,413.1951,401.9535,412.55,1439600.0],["2023-03-22",411.2791,418.6204,404.7101,404.9056,1558500.0],["2023-03-23",409.764,425.1993,406.2448,422.775,2737900.0],["2023-03-24",419.0896,422.2959,412.9311,419.9205,1659700.0],["2023-03-27",419.9987,421.8365,413.7327,417.3496,1677000.0],["2023-03-28",417.3496,418.1219,407.584,409.9106,1322300.0],["2023-03-29",417.4768,424.4759,414.4855,423.557,1320100.0],["2023-03-30",429.8426,432.4721,427.5942,430.2043,1515700.0],["2023-03-31",432.6872,437.9757,431.5826,435.8153,1700900.0],["2023-04-03",433.0587,433.0587,426.3626,430.7713,1234100.0],["2023-04-04",430.2629,436.6951,427.2912,429.9305,1120000.0],["2023-04-05",429.7547,430.1652,422.169,429.2854,1494700.0],["2023-04-06",424.8394,438.657,423.3999,437.5015,1673600.0],["2023-04-10",432.1449,436.7181,426.9058,435.5038,1165900.0],["2023-04-11",432.6933,434.4168,425.3879,428.4334,1267300.0],["2023-04-12",434.2797,435.3276,425.4369,426.0734,981600.0],["2023-04-13",430.3625,434.3384,429.1091,432.6541,970600.0],["2023-04-14",429.9122,434.4952,427.1995,432.468,1328700.0],["2023-04-17",434.7106,434.7106,426.9253,430.9697,993100.0],["2023-04-18",435.778,436.4145,430.4801,433.4179,878400.0],["2023-04-19",428.4235,436.3851,427.9437,436.2578,802700.0],["2023-04-20",430.7641,441.7711,430.7641,438.1282,1103700.0],["2023-04-21",439.3426,443.3282,434.0838,437.149,1280600.0],["2023-04-24",440.7429,440.8996,430.4899,433.1535,1177100.0],["2023-04-25",427.8948,429.491,410.1699,411.1296,2269100.0],["2023-04-26",409.6509,413.754,404.3824,405.1266,1947900.0],["2023-04-27",408.2211,421.4708,405.7534,420.2663,1479300.0],["2023-04-28",419.8451,452.9153,415.9868,434.7497,2538000.0],["2023-05-01",432.6345,437.4819,430.8522,433.3396,1419200.0],["2023-05-02",435.8563,436.1403,421.882,427.4149,1213500.0],["2023-05-03",431.0775,431.8217,419.3262,420.7461,1274800.0],["2023-05-04",423.6741,423.7818,412.5789,413.6953,1283800.0],["2023-05-05",419.0128,430.1471,416.3687,417.1228,1800100.0],["2023-05-08",413.6757,418.905,407.9371,418.0433,1359600.0],["2023-05-09",415.6441,421.5981,414.0479,418.8169,783700.0],["2023-05-10",424.007,427.268,418.0824,422.5773,1425100.0],["2023-05-11",423.3705,423.9875,414.8704,416.0847,1573300.0],["2023-05-12",417.5536,421.0986,415.595,418.7581,1224200.0],["2023-05-15",404.4412,418.4154,401.9636,417.3774,2088000.0],["2023-05-16",413.4015,421.1671,410.3951,412.6768,1574100.0],["2023-05-17",414.5473,423.8798,411.443,422.9103,1280900.0],["2023-05-18",424.5751,439.4111,423.3608,438.3829,1770900.0],["2023-05-19",440.2043,440.9387,435.6017,436.7866,1234400.0],["2023-05-22",440.2924,445.9624,436.248,444.6992,1948500.0],["2023-05-23",446.1387,451.2016,440.4785,440.4785,2658600.0],["2023-05-24",412.2753,416.9073,404.7937,407.3006,6664400.0],["2023-05-25",409.8271,412.2753,399.0943,404.5391,4119800.0],["2023-05-26",405.1854,419.1303,404.5488,409.7586,3287100.0],["2023-05-30",415.5755,418.5133,397.2043,397.6743,3400700.0],["2023-05-31",392.4842,411.5409,391.926,410.4343,6180600.0],["2023-06-01",408.936,417.1718,407.6336,413.3722,1910500.0],["2023-06-02",414.4787,423.6447,414.4787,421.5687,1702000.0],["2023-06-05",421.5295,435.5625,421.0594,433.6627,2201400.0],["2023-06-06",437.3644,448.6261,436.8258,439.1956,1839600.0],["2023-06-07",438.8333,443.5436,412.7062,413.6071,2429900.0],["2023-06-08",412.6475,418.6407,410.6106,414.5865,1612300.0],["2023-06-09",414.0478,423.0963,411.5409,422.6067,1696600.0],["2023-06-12",426.279,437.6778,425.5739,436.8748,1937200.0],["2023-06-13",442.2902,442.6231,432.8401,438.2751,1324400.0],["2023-06-14",438.6864,443.9745,431.332,436.9727,1709100.0],["2023-06-15",433.0262,449.6445,431.9,446.8536,1658300.0],["2023-06-16",451.7108,452.1221,440.8605,445.6002,2619600.0],["2023-06-20",444.895,451.4463,441.7711,445.698,1395000.0],["2023-06-21",445.2769,446.0799,439.979,441.1933,1106500.0],["2023-06-22",439.4502,442.3979,436.4145,441.4969,1034800.0],["2023-06-23",434.6616,447.6174,433.5648,443.3086,1489900.0],["2023-06-26",442.3,452.837,442.3,443.906,1418200.0],["2023-06-27",446.4423,451.2604,443.906,449.5172,1253800.0],["2023-06-28",449.6446,450.379,443.1324,450.1048,1495400.0],["2023-06-29",451.1917,451.3974,443.9843,446.3737,1133100.0],["2023-06-30",447.3138,452.4061,444.7481,448.6946,1967100.0],["2023-07-03",443.3575,445.5511,439.695,442.2118,1454500.0],["2023-07-05",438.7158,448.7729,437.7463,448.3519,1360700.0],["2023-07-06",441.066,444.4543,434.9847,442.1432,1156700.0],["2023-07-07",442.1531,448.7158,439.3083,439.6614,847800.0],["2023-07-10",438.9747,457.7113,438.5039,455.4943,2217700.0],["2023-07-11",456.7892,457.9958,446.8912,454.8763,1176500.0],["2023-07-12",463.2734,469.326,460.3011,467.7662,1681500.0],["2023-07-13",471.0132,474.4073,469.5417,472.1904,1477600.0],["2023-07-14",469.8852,477.2229,469.326,474.7802,1158100.0],["2023-07-17",472.779,483.3637,471.337,481.4802,1330500.0],["2023-07-18",481.4606,488.2195,479.2043,486.0025,1242700.0],["2023-07-19",494.2819,498.4216,488.7688,491.0349,2003800.0],["2023-07-20",488.6511,493.811,481.5881,482.4219,1277000.0],["2023-07-21",487.4053,492.3887,482.5691,483.1479,4574000.0],["2023-07-24",487.1404,489.0827,476.6734,479.2043,1251600.0],["2023-07-25",479.4889,490.3286,479.4889,487.0227,1122700.0],["2023-07-26",483.3245,489.2789,482.5397,487.4053,1760900.0],["2023-07-27",494.5369,496.1751,485.3746,487.0815,1620300.0],["2023-07-28",491.9472,503.4539,491.9472,502.1002,1867100.0],["2023-07-31",501.8157,504.3564,498.8826,501.9629,1531100.0],["2023-08-01",500.8446,500.8446,493.2616,498.8238,1495700.0],["2023-08-02",492.2218,493.7521,483.4421,488.5726,1170300.0],["2023-08-03",485.9142,490.7994,481.6175,487.523,911200.0],["2023-08-04",493.654,499.1867,486.8265,487.523,1179000.0],["2023-08-07",490.8288,496.3027,490.3187,495.6454,784200.0],["2023-08-08",490.2795,491.9079,481.7843,491.2801,987100.0],["2023-08-09",491.7412,493.5756,484.688,487.2484,1081600.0],["2023-08-10",494.4094,501.031,488.8571,491.9276,1012700.0],["2023-08-11",488.3372,494.2132,486.7971,488.2979,1005500.0],["2023-08-14",488.0821,497.058,485.8259,496.1751,1453200.0],["2023-08-15",492.7908,496.5283,486.3556,487.7192,1136700.0],["2023-08-16",487.6505,494.4977,486.0613,486.2183,1056300.0],["2023-08-17",486.4145,487.3563,475.9181,477.1934,1098600.0],["2023-08-18",470.7778,479.4692,468.6687,476.7127,954400.0],["2023-08-21",478.4882,480.6758,472.7103,478.9689,1206100.0],["2023-08-22",480.8524,485.0215,476.7127,478.6158,898700.0],["2023-08-23",479.9597,493.5461,479.9597,491.3291,1458600.0],["2023-08-24",494.8215,498.8728,487.0031,489.0141,2217600.0],["2023-08-25",484.8351,511.8903,484.8351,509.173,2457300.0],["2023-08-28",509.173,512.7241,504.0524,508.9965,1307800.0],["2023-08-29",507.9958,527.2424,506.799,526.2811,1570200.0],["2023-08-30",527.4681,532.6673,526.0752,530.2933,1688000.0],["2023-08-31",530.2934,534.6292,524.4174,531.4999,1776200.0],["2023-09-01",534.953,539.387,530.1757,539.1417,1336500.0],["2023-09-05",538.1999,544.4389,535.1589,540.103,1372200.0],["2023-09-06",538.9651,543.0852,535.2276,540.466,1237000.0],["2023-09-07",539.3576,546.8522,537.4937,543.0754,1209700.0],["2023-09-08",541.8001,548.0096,539.3084,540.0834,1245000.0],["2023-09-11",540.721,543.1538,537.5525,538.8474,1242500.0],["2023-09-12",532.6674,537.2975,529.7343,535.6103,1312600.0],["2023-09-13",533.8836,535.2668,528.606,531.6372,1136200.0],["2023-09-14",534.7469,539.0632,527.7232,537.1797,973400.0],["2023-09-15",537.7096,537.7194,526.7914,527.841,2445500.0],["2023-09-18",526.1145,528.1843,523.5934,524.8294,886900.0],["2023-09-19",520.0422,520.7387,516.1183,519.1201,1026400.0],["2023-09-20",520.9936,521.3075,513.45,513.6266,945300.0],["2023-09-21",509.6929,511.4488,493.7815,494.7723,1729200.0],["2023-09-22",494.4094,502.3946,491.133,498.8925,1233800.0],["2023-09-25",496.5773,501.4724,494.7527,498.6374,1279200.0],["2023-09-26",497.8821,499.1867,490.6719,493.6148,1233600.0],["2023-09-27",497.9213,501.698,493.399,498.5687,1260200.0],["2023-09-28",494.8606,507.8192,491.643,502.4926,1262700.0],["2023-09-29",512.0963,514.1465,498.3235,501.2173,1499600.0],["2023-10-02",501.1094,508.4079,499.2358,507.9468,1621600.0],["2023-10-03",501.5607,508.604,494.7822,497.8232,1741600.0],["2023-10-04",503.5717,510.0069,498.9906,507.6133,1561000.0],["2023-10-05",507.0629,511.0723,501.7172,507.3577,1118700.0],["2023-10-06",503.1322,525.3997,502.4247,524.0633,1766700.0],["2023-10-09",518.6193,526.2743,517.1354,525.6454,1047700.0],["2023-10-10",522.9333,535.8162,521.469,530.7554,1369300.0],["2023-10-11",532.2687,535.1774,527.4634,532.2,884200.0],["2023-10-12",535.6491,540.592,531.2565,533.9982,1520700.0],["2023-10-13",533.9982,536.1798,521.1153,523.8176,1627000.0],["2023-10-16",530.4901,534.0867,525.2131,531.5317,1063900.0],["2023-10-17",526.6871,536.6122,523.8275,529.4485,1396100.0],["2023-10-18",526.0287,527.8467,516.4673,518.2852,1143100.0],["2023-10-19",521.3118,524.8397,510.8954,512.4874,1328300.0],["2023-10-20",511.2787,512.507,496.0275,498.0322,1873300.0],["2023-10-23",496.2535,504.223,489.8465,495.3003,1523300.0],["2023-10-24",497.7177,504.2525,490.7996,497.0593,958900.0],["2023-10-25",491.7332,491.9297,473.927,474.664,2459400.0],["2023-10-26",474.6345,478.4866,465.358,471.146,1584400.0],["2023-10-27",471.3327,474.153,465.6823,471.2148,1563800.0],["2023-10-30",475.3126,481.2087,473.4455,479.0566,1410200.0],["2023-10-31",480.5503,487.999,477.0421,486.3776,1071900.0],["2023-11-01",484.1567,484.9626,473.5929,480.6977,2041200.0],["2023-11-02",490.269,495.2708,481.8572,491.6841,1509200.0],["2023-11-03",484.3434,494.2488,481.071,489.8759,2419600.0],["2023-11-06",490.436,491.9494,485.788,491.8315,1475500.0],["2023-11-07",499.3784,508.37,498.1894,505.0092,1409200.0],["2023-11-08",512.1827,515.1602,506.4046,513.3325,1428400.0],["2023-11-09",509.6573,518.1378,505.0681,505.6282,1384000.0],["2023-11-10",510.5318,520.8991,507.3086,519.7297,1147800.0],["2023-11-13",516.5262,525.1737,514.2562,522.9627,1177100.0],["2023-11-14",532.023,548.3256,532.023,545.8984,2005700.0],["2023-11-15",549.3085,557.2093,545.0731,545.9182,1711300.0],["2023-11-16",547.5593,550.7726,543.1077,547.3038,1198400.0],["2023-11-17",546.9991,551.4703,544.4245,550.4581,1127100.0],["2023-11-20",554.2316,555.7941,549.161,554.723,1008800.0],["2023-11-21",550.3893,555.116,550.3009,552.4431,1001000.0],["2023-11-22",558.1526,561.9163,553.7305,554.4577,899300.0],["2023-11-24",552.7477,555.1356,550.35,554.3004,607300.0],["2023-11-27",552.1779,556.4722,549.3183,551.5096,1633600.0],["2023-11-28",549.9077,557.327,548.2863,555.283,1745500.0],["2023-11-29",572.8927,588.6255,565.9256,567.2325,2489600.0],["2023-11-30",567.3897,572.0771,555.8924,561.5624,1941100.0],["2023-12-01",561.5035,566.692,554.6738,564.3729,1334000.0],["2023-12-04",558.7716,561.2873,550.9691,560.5895,1335800.0],["2023-12-05",555.5485,562.3585,553.6323,561.877,988900.0],["2023-12-06",565.4342,566.2399,555.9022,556.423,1109500.0],["2023-12-07",560.3536,563.0757,555.0865,561.5918,898900.0],["2023-12-08",556.3541,564.6775,554.6148,563.9601,1195200.0],["2023-12-11",567.321,578.8577,567.0065,576.4992,1617300.0],["2023-12-12",578.0812,584.5669,573.4331,583.8889,1252000.0],["2023-12-13",587.6918,599.8574,583.427,599.651,1606600.0],["2023-12-14",604.0436,606.913,585.638,590.7676,2546800.0],["2023-12-15",591.6716,601.2724,591.6716,597.9706,3455500.0],["2023-12-18",599.8084,609.5468,599.1795,607.719,1538700.0],["2023-12-19",604.82,611.4335,604.0634,610.6965,1252100.0],["2023-12-20",608.2988,616.9562,604.8398,605.0461,1536500.0],["2023-12-21",609.2618,612.8191,607.4733,610.2346,1000900.0],["2023-12-22",612.0427,614.3225,606.9819,613.2612,820800.0],["2023-12-26",614.3422,617.4475,611.9445,614.0278,638300.0],["2023-12-27",613.1825,618.8919,611.4825,618.2237,734400.0],["2023-12-28",619.8157,620.14,616.3174,617.1429,680700.0],["2023-12-29",617.1429,619.9042,611.6792,614.2047,724700.0],["2024-01-02",611.4727,612.2687,589.2445,593.303,1666700.0],["2024-01-03",587.2103,588.0161,579.2015,580.9016,1439400.0],["2024-01-04",580.3807,584.2132,575.6639,576.6564,956700.0],["2024-01-05",576.6565,581.9138,575.9981,578.8184,838900.0],["2024-01-08",582.8276,590.1486,581.668,588.0162,1689700.0],["2024-01-09",581.7866,597.1296,580.7925,595.5943,1271100.0],["2024-01-10",593.5668,603.6446,593.4684,599.0585,1292400.0],["2024-01-11",601.4893,605.918,590.9982,599.0683,1315200.0],["2024-01-12",602.3062,604.2646,596.4799,602.1093,802400.0],["2024-01-16",598.1235,603.251,591.6969,594.2656,1433100.0],["2024-01-17",591.0473,592.3071,583.8924,590.3387,1540000.0],["2024-01-18",593.8425,602.4243,592.2678,601.6763,1147700.0],["2024-01-19",605.1407,614.2638,601.2926,612.325,1334400.0],["2024-01-22",616.6258,622.4226,616.0846,620.6215,954400.0],["2024-01-23",620.6018,626.6051,614.2539,625.7489,853500.0],["2024-01-24",631.5849,634.5177,624.745,626.1031,1017300.0],["2024-01-25",639.1827,639.1827,626.9791,631.3291,1043400.0],["2024-01-26",632.6183,635.9645,629.5773,631.2011,770900.0],["2024-01-29",632.8152,643.6607,631.9196,642.5387,869200.0],["2024-01-30",637.6277,641.8104,635.8955,637.4603,1114600.0],["2024-01-31",631.6638,632.3527,616.2912,621.3301,1208500.0],["2024-02-01",621.517,624.8237,613.3287,622.8357,1034100.0],["2024-02-02",618.2692,632.3526,618.2692,629.4493,1287300.0],["2024-02-05",628.5636,631.6932,619.3125,630.4532,1007900.0],["2024-02-06",634.38,635.62,620.956,625.2371,908600.0],["2024-02-07",630.3941,639.0252,626.8905,632.9825,970400.0],["2024-02-08",636.1909,643.8772,632.9825,642.7257,1005700.0],["2024-02-09",647.115,652.3311,644.32,647.735,1005100.0],["2024-02-12",645.3337,649.2703,641.5644,646.5836,1279100.0],["2024-02-13",624.4794,636.1613,618.7417,628.1797,1785100.0],["2024-02-14",632.8053,647.2331,632.8053,646.7213,1285400.0],["2024-02-15",652.1637,654.2993,646.5933,653.7581,1438000.0],["2024-02-16",652.4591,652.4985,640.8066,645.3535,1336800.0],["2024-02-20",640.403,645.0581,630.896,635.679,1470600.0],["2024-02-21",630.3548,633.6419,620.5329,628.1601,1144700.0],["2024-02-22",639.783,648.9357,639.2319,647.4988,1975600.0],["2024-02-23",642.4205,657.6553,635.9152,649.3588,1740400.0],["2024-02-26",648.6011,657.7045,641.1412,653.3251,1579400.0],["2024-02-27",654.4666,660.1059,650.8548,658.7576,1059200.0],["2024-02-28",651.4158,655.1851,645.8651,648.7192,1059700.0],["2024-02-29",651.0418,656.996,649.5459,652.3901,1934100.0],["2024-03-01",648.6109,656.5433,645.8257,655.9626,1003900.0],["2024-03-04",653.8172,660.3815,650.1363,657.8226,896700.0],["2024-03-05",654.132,654.9784,621.5956,629.5969,1382000.0],["2024-03-06",635.5413,640.6687,630.1579,639.9799,1070900.0],["2024-03-07",645.6093,646.5935,636.3188,639.0548,903200.0],["2024-03-08",633.9468,646.7901,631.7128,641.4067,1054500.0],["2024-03-11",638.8678,642.8142,628.4947,640.5605,1045700.0],["2024-03-12",645.3436,655.9037,637.3719,652.1442,1097300.0],["2024-03-13",649.5459,651.0713,643.326,644.694,954900.0],["2024-03-14",649.5459,649.5459,635.3346,639.7437,1129100.0],["2024-03-15",635.2658,638.7202,611.203,615.6121,3145800.0],["2024-03-18",620.2081,626.6642,618.9976,620.405,1811000.0],["2024-03-19",621.4973,625.2765,615.6809,624.499,1675700.0],["2024-03-20",625.1289,632.0082,623.2787,629.5183,1335500.0],["2024-03-21",633.3171,648.6798,630.3547,640.9738,1347500.0],["2024-03-22",639.1925,640.285,629.2919,633.5435,838600.0],["2024-03-25",627.4811,631.8015,621.9107,628.9672,1020900.0],["2024-03-26",631.9884,633.9075,628.8391,629.9118,1002100.0],["2024-03-27",635.5904,639.6746,630.3448,638.4641,1119700.0],["2024-03-28",640.5998,644.6251,637.4702,639.7043,1163200.0],["2024-04-01",642.7847,644.0346,625.808,629.7053,697000.0],["2024-04-02",620.4541,620.4541,612.4332,616.6651,2119200.0],["2024-04-03",616.6651,622.8357,611.6065,613.1319,1566500.0],["2024-04-04",623.7411,626.9691,610.5041,611.4391,1293300.0],["2024-04-05",613.624,627.1562,611.7049,625.6701,1619800.0],["2024-04-08",629.0457,637.1355,626.9888,635.059,1016600.0],["2024-04-09",640.5977,641.0116,627.1156,634.7733,847600.0],["2024-04-10",621.6163,626.0907,617.4869,619.2708,962100.0],["2024-04-11",621.8036,624.5434,614.8063,618.6302,1612700.0],["2024-04-12",609.5435,617.1715,607.1782,612.1255,1454600.0],["2024-04-15",620.1775,620.8871,601.6593,603.2657,1065800.0],["2024-04-16",604.7736,609.6125,602.083,602.6448,1264800.0],["2024-04-17",606.4883,608.8634,602.9897,604.3398,1117400.0],["2024-04-18",607.9667,607.9667,597.5102,599.5798,790900.0],["2024-04-19",600.3189,602.3491,589.3597,596.4161,1608900.0],["2024-04-22",599.6586,605.1874,592.208,600.9496,1056800.0],["2024-04-23",606.2222,623.6761,603.2164,621.7543,1461900.0],["2024-04-24",614.4811,632.8219,613.5547,626.2977,1378200.0],["2024-04-25",621.5375,623.6663,610.8247,617.3293,1243000.0],["2024-04-26",617.9994,630.8705,617.5263,627.3422,1192500.0],["2024-04-29",628.111,635.6602,625.2037,629.1557,886500.0],["2024-04-30",627.7956,628.6924,616.186,616.5704,1309700.0],["2024-05-01",616.0875,620.5519,601.2158,606.3011,1199100.0],["2024-05-02",608.1343,611.8793,598.5056,605.158,1103500.0],["2024-05-03",614.7571,622.257,613.1507,620.1677,1109500.0],["2024-05-06",623.1243,625.8148,618.5021,625.46,802900.0],["2024-05-07",625.9036,632.3292,622.1782,631.8759,757700.0],["2024-05-08",631.8758,632.1517,620.4239,623.2819,889800.0],["2024-05-09",623.2819,624.7109,615.1808,617.7924,1292700.0],["2024-05-10",619.5073,628.6531,618.9258,623.1636,917400.0],["2024-05-13",628.9389,628.9389,616.8168,618.1177,916200.0],["2024-05-14",615.6735,628.2391,614.1459,626.2286,879700.0],["2024-05-15",634.586,647.398,632.7135,645.6536,1082800.0],["2024-05-16",645.2199,648.7678,642.4013,643.919,957200.0],["2024-05-17",645.7717,652.1777,645.2493,651.6159,774700.0],["2024-05-20",650.3348,661.7769,649.9307,660.4563,931500.0],["2024-05-21",660.8997,660.8997,655.5089,658.16,1092000.0],["2024-05-22",660.683,663.886,656.5635,660.5746,987000.0],["2024-05-23",665.2362,666.8328,649.9604,652.6805,1886200.0],["2024-05-24",612.0173,614.9739,591.8039,598.2099,4252600.0],["2024-05-28",595.8347,596.3472,583.5747,591.3407,2640000.0],["2024-05-29",584.6194,602.4575,584.6194,589.6259,1892800.0],["2024-05-30",579.9479,579.9479,552.7964,554.8266,3409600.0],["2024-05-31",553.6243,569.0577,549.2288,568.1018,3136200.0],["2024-06-03",567.2837,568.1806,554.4718,559.0151,1566900.0],["2024-06-04",560.1584,566.042,555.5461,563.7852,1171900.0],["2024-06-05",563.6077,566.5249,552.4219,565.9631,1595800.0],["2024-06-06",565.4408,567.2739,561.7648,564.3666,1448700.0],["2024-06-07",564.3863,567.9539,558.2661,565.5985,1048600.0],["2024-06-10",561.1932,564.4356,557.5862,559.0349,1567000.0],["2024-06-11",556.8273,561.1833,554.4324,558.5027,1571000.0],["2024-06-12",571.6103,593.9524,570.2798,583.6535,2591800.0],["2024-06-13",585.9302,591.7251,577.5531,586.0189,2132100.0],["2024-06-14",589.7443,591.3014,585.9894,587.0833,1070500.0],["2024-06-17",581.308,595.8841,577.77,593.8046,1248700.0],["2024-06-18",594.997,601.6198,593.1935,600.861,1375900.0],["2024-06-20",601.6593,608.7256,599.501,607.1685,1840000.0],["2024-06-21",616.7873,624.9771,609.6027,623.006,3682500.0],["2024-06-24",621.5966,624.5532,613.4561,614.8556,1606000.0],["2024-06-25",620.0691,621.4291,615.3583,621.3503,1271900.0],["2024-06-26",618.916,629.412,615.4568,628.2589,1169600.0],["2024-06-27",629.8358,647.6542,626.3174,642.017,1478000.0],["2024-06-28",642.5689,652.9269,638.607,647.7036,1754000.0],["2024-07-01",643.0715,643.6825,633.1866,641.3567,1195000.0],["2024-07-02",641.5833,647.4965,640.2922,646.7277,951100.0],["2024-07-03",641.8494,652.8578,641.1398,650.3546,931900.0],["2024-07-05",645.5254,664.5856,643.9091,659.0765,1517100.0],["2024-07-08",651.0247,653.4984,646.4518,650.0391,1022500.0],["2024-07-09",650.0392,650.4531,639.7009,641.0117,861300.0],["2024-07-10",628.3498,628.3498,614.4938,624.5503,1962600.0],["2024-07-11",630.2248,634.7448,619.0037,621.165,1234600.0],["2024-07-12",623.366,637.6365,621.3526,633.5409,1044900.0],["2024-07-15",632.6427,649.9134,631.794,649.5582,1043700.0],["2024-07-16",651.3545,659.8813,646.9431,657.424,988700.0],["2024-07-17",654.3842,657.5916,649.4398,650.2786,1156300.0],["2024-07-18",652.9925,652.9925,624.4119,629.1194,1383900.0],["2024-07-19",630.4124,632.0605,624.116,628.2214,1056400.0],["2024-07-22",635.1792,637.5181,627.58,636.0773,1473500.0],["2024-07-23",635.2481,639.7681,628.2707,628.7543,1193600.0],["2024-07-24",621.5697,628.7148,610.9901,612.1152,1590200.0],["2024-07-25",621.6191,632.7218,612.1449,618.1157,1241000.0],["2024-07-26",624.3134,635.0706,620.1684,625.0634,987100.0],["2024-07-29",629.0999,634.2219,621.3428,628.0241,1242200.0],["2024-07-30",631.6164,637.0246,621.2836,627.4714,1064200.0],["2024-07-31",643.4591,653.9893,633.5013,638.87,1423900.0],["2024-08-01",638.5247,651.5617,621.8362,629.465,1301200.0],["2024-08-02",618.7275,618.7275,603.0852,615.7471,1788700.0],["2024-08-05",600.2922,606.7169,589.3968,595.0715,1786900.0],["2024-08-06",602.1377,613.9114,599.0684,604.2693,1339500.0],["2024-08-07",614.7996,621.8658,600.0652,601.4666,1123400.0],["2024-08-08",607.457,620.3064,605.7003,617.9182,1042400.0],["2024-08-09",616.8129,626.4746,614.0496,621.9448,802800.0],["2024-08-12",620.9775,626.968,616.6451,619.1912,647000.0],["2024-08-13",626.376,640.0643,621.7573,637.3701,1040100.0],["2024-08-14",619.0531,631.8433,616.8128,628.399,1501200.0],["2024-08-15",636.9358,644.4066,635.7614,643.5974,937100.0],["2024-08-16",644.1006,648.591,642.413,644.9691,765800.0],["2024-08-19",645.9264,656.0027,644.4658,654.6111,1217300.0],["2024-08-20",654.6112,660.9273,653.2098,658.5391,1110800.0],["2024-08-21",660.9175,663.7302,656.2593,661.707,1256100.0],["2024-08-22",664.1939,665.9407,654.4433,656.575,1467700.0],["2024-08-23",651.3544,651.3544,602.4042,611.7303,4113400.0],["2024-08-26",614.8391,625.6456,607.6643,609.0361,1968100.0],["2024-08-27",607.4176,620.1487,603.6773,618.1157,1477700.0],["2024-08-28",616.1418,619.6453,606.3616,608.9572,1035000.0],["2024-08-29",614.4838,623.2672,613.0824,614.6417,986600.0],["2024-08-30",616.8326,622.902,609.3124,622.0039,2069500.0],["2024-09-03",624.3528,630.511,612.8652,616.6253,1324700.0],["2024-09-04",612.895,618.1749,609.4211,614.9378,866900.0],["2024-09-05",613.2206,614.77,603.9042,613.339,773500.0],["2024-09-06",616.813,617.9084,603.7957,607.0624,999700.0],["2024-09-09",613.3489,620.5039,608.9177,618.7769,1005800.0],["2024-09-10",622.3494,625.4482,612.7271,625.3199,1022200.0],["2024-09-11",623.4152,637.291,605.9076,635.485,1327000.0],["2024-09-12",635.2975,638.4162,629.9782,637.903,1178500.0],["2024-09-13",634.4784,652.2426,632.9684,646.7258,1226500.0],["2024-09-16",646.6568,647.4167,635.0015,637.7845,939700.0],["2024-09-17",641.4854,641.4854,635.7712,636.3732,934600.0],["2024-09-18",634.508,637.6661,623.8198,624.7772,1000200.0],["2024-09-19",642.5315,651.9564,637.597,645.6699,1567400.0],["2024-09-20",635.9193,642.6993,630.4124,636.541,2961000.0],["2024-09-23",640.9919,640.9919,631.1327,633.5605,1069400.0],["2024-09-24",632.5638,635.5343,627.1951,629.84,1454600.0],["2024-09-25",626.5733,634.7646,624.0567,626.4252,1414600.0],["2024-09-26",636.5509,637.4589,625.5667,628.488,1084500.0],["2024-09-27",628.4879,630.1261,610.2302,610.9211,1425200.0],["2024-09-30",610.102,615.5299,608.1282,612.8653,1361500.0],["2024-10-01",609.9244,610.4968,595.94,598.3382,1869100.0],["2024-10-02",599.4434,604.6048,596.3445,599.325,1164600.0],["2024-10-03",593.4332,599.0487,592.0318,595.9005,1289800.0],["2024-10-04",600.2329,606.2925,597.1932,602.6705,1220200.0],["2024-10-07",599.0784,602.5423,592.8411,594.5386,1711200.0],["2024-10-08",600.0454,606.4997,595.9103,605.3352,1201900.0],["2024-10-09",606.9438,613.8225,603.5982,613.4672,1183600.0],["2024-10-10",610.9267,614.3767,608.9496,612.2118,1127800.0],["2024-10-11",612.0932,615.2269,606.7056,609.6218,1275700.0],["2024-10-14",613.2103,613.2103,605.7862,610.0963,990100.0],["2024-10-15",612.7259,615.909,608.7124,610.818,1259300.0],["2024-10-16",609.523,610.9959,600.5074,602.4153,1132400.0],["2024-10-17",611.9943,612.0536,600.8928,602.257,1135300.0],["2024-10-18",594.4573,608.3959,593.2414,606.2705,1299500.0],["2024-10-21",601.2684,608.5739,600.1612,606.9032,1057900.0],["2024-10-22",601.9507,606.2706,598.3524,602.613,1088400.0],["2024-10-23",601.061,603.0084,592.7868,595.1198,1119200.0],["2024-10-24",596.0094,601.8221,595.1099,597.0672,883200.0],["2024-10-25",603.0183,610.1556,600.8731,602.2966,1000700.0],["2024-10-28",605.8259,606.7452,600.9325,605.0845,1292000.0],["2024-10-29",605.974,618.4396,602.4053,616.5614,1134700.0],["2024-10-30",616.6504,622.2654,612.8148,614.0011,1082400.0],["2024-10-31",613.0718,614.6239,601.5848,603.3148,1478600.0],["2024-11-01",598.0755,619.2108,596.0984,614.6239,1437000.0],["2024-11-04",615.8696,617.3722,608.7816,611.9252,1152500.0],["2024-11-05",612.7654,615.1676,603.7202,611.7473,1564100.0],["2024-11-06",635.7592,660.3544,635.3934,640.9689,2963700.0],["2024-11-07",644.2805,667.3732,644.2805,666.4341,1927600.0],["2024-11-08",670.24,680.9955,664.536,676.3888,1705800.0],["2024-11-11",675.9637,690.9601,674.4907,689.3685,1514400.0],["2024-11-12",687.0453,695.8237,686.3533,691.4641,1409500.0],["2024-11-13",689.2696,706.599,687.0652,698.1666,1472300.0],["2024-11-14",693.5501,697.9195,685.4638,692.7395,1769600.0],["2024-11-15",683.2494,684.9201,672.4248,679.9971,1798900.0],["2024-11-18",677.8025,680.2442,668.0652,671.0408,1580300.0],["2024-11-19",628.8195,639.4663,625.1619,636.7972,2536000.0],["2024-11-20",634.741,644.8144,630.3024,643.1536,1880700.0],["2024-11-21",652.2286,673.7889,649.2332,670.932,2318300.0],["2024-11-22",660.5324,667.2743,631.8346,632.7935,3294200.0],["2024-11-25",634.2665,643.6578,625.6364,627.3565,2951500.0],["2024-11-26",625.755,634.1577,623.1156,631.5183,1784200.0],["2024-11-27",626.6645,633.7525,623.9756,628.8887,1376100.0],["2024-11-29",633.5448,637.9735,629.0469,634.3851,828900.0],["2024-12-02",629.7587,633.0605,624.4403,626.8128,1502100.0],["2024-12-03",622.3939,629.3929,619.2306,628.7405,1104800.0],["2024-12-04",631.6864,652.8316,629.6599,647.1474,1619700.0],["2024-12-05",644.498,645.5755,634.1082,641.2753,1219700.0],["2024-12-06",641.74,646.6235,638.4284,639.0709,1125100.0],["2024-12-09",636.2435,643.3315,632.8429,639.1796,1379800.0],["2024-12-10",641.8586,651.6947,637.3211,639.664,1485600.0],["2024-12-11",639.664,663.0631,638.8633,662.8851,1868800.0],["2024-12-12",666.3154,668.4112,655.3622,664.5558,1629700.0],["2024-12-13",661.3331,665.0007,646.4949,648.9366,1634800.0],["2024-12-16",649.263,665.2182,649.263,663.8145,1684200.0],["2024-12-17",662.3315,672.0688,656.4496,670.0126,1814900.0],["2024-12-18",669.2613,669.2613,639.9012,642.3726,2408200.0],["2024-12-19",646.2775,654.3738,629.4227,629.6599,2313300.0],["2024-12-20",621.9985,641.5619,616.8877,636.0261,3451000.0],["2024-12-23",633.3175,634.8991,626.4964,630.9943,1614300.0],["2024-12-24",631.6864,638.1515,628.7998,637.9044,668700.0],["2024-12-26",634.0094,641.562,633.4657,638.7941,639300.0],["2024-12-27",635.8778,635.8778,623.9559,631.2613,966400.0],["2024-12-30",625.6068,626.8722,616.2748,623.086,1102800.0],["2024-12-31",623.6791,626.4074,619.2207,621.3065,988500.0],["2025-01-02",629.7092,630.4309,612.3403,615.6619,1179400.0],["2025-01-03",621.3065,623.7779,617.3721,623.0167,993400.0],["2025-01-06",619.794,626.1505,615.8695,618.0048,1260700.0],["2025-01-07",616.2253,619.4777,604.9162,608.386,1030200.0],["2025-01-08",609.3748,620.4268,606.6859,618.8846,1226000.0],["2025-01-10",612.7751,627.4102,611.2402,617.3201,2390000.0],["2025-01-13",614.2999,615.9041,606.2991,607.2101,1684400.0],["2025-01-14",608.9726,617.8745,608.2399,617.6863,1697300.0],["2025-01-15",617.6864,621.3501,604.6256,615.3594,1938100.0],["2025-01-16",617.2112,617.637,600.8036,601.3185,2834100.0],["2025-01-17",609.8341,609.8341,590.3569,598.2092,2836700.0],["2025-01-21",600.0509,605.0712,596.7734,603.4374,1665900.0],["2025-01-22",603.7048,611.4877,603.7048,605.6852,1213700.0],["2025-01-23",602.8334,602.8334,591.6342,592.4363,2241400.0],["2025-01-24",596.0902,596.6249,589.6044,592.0898,1901200.0],["2025-01-27",581.2075,608.3686,580.2568,600.6747,1985500.0],["2025-01-28",602.6552,607.6953,594.3078,594.7732,1675000.0],["2025-01-29",593.7731,597.6249,584.4058,587.1783,1457500.0],["2025-01-30",589.5054,599.7242,587.8815,598.6746,1219700.0],["2025-01-31",598.9518,604.9129,593.981,595.6149,1640100.0],["2025-02-03",594.5158,595.9318,579.2766,594.8723,2244500.0],["2025-02-04",590.4956,602.5166,584.3365,585.9208,1737500.0],["2025-02-05",587.6041,587.7725,574.4146,582.4947,2134400.0],["2025-02-06",582.4948,589.3271,580.0589,584.4158,1533900.0],["2025-02-07",584.8019,590.3371,571.5629,573.1769,1430900.0],["2025-02-10",569.3647,583.0294,569.3647,581.0887,1571300.0],["2025-02-11",575.395,586.1783,575.395,580.1381,1856700.0],["2025-02-12",572.4046,575.2762,563.1364,570.8896,1737800.0],["2025-02-13",574.8701,586.198,573.3254,578.1774,1609900.0],["2025-02-14",578.9597,585.5941,574.4048,581.6234,1348800.0],["2025-02-18",584.079,584.2573,570.4143,574.2563,2053900.0],["2025-02-19",573.068,577.1674,569.9489,576.4842,2063000.0],["2025-02-20",577.3061,580.3559,567.7705,573.4047,2703900.0],["2025-02-21",574.8603,576.4446,555.7494,559.928,2006400.0],["2025-02-24",560.4133,567.1367,557.7793,561.6807,2040900.0],["2025-02-25",561.75,565.8197,547.8179,550.1845,3014500.0],["2025-02-26",629.2718,632.7276,609.4084,619.3797,4674200.0],["2025-02-27",618.8747,621.8354,593.7533,594.5356,2451700.0],["2025-02-28",595.0307,608.8241,592.5057,607.8241,2444400.0],["2025-03-03",611.8046,614.7257,593.5256,595.199,1597400.0],["2025-03-04",598.3577,602.9324,581.5243,592.2086,2308200.0],["2025-03-05",602.9522,612.3394,595.3178,611.4581,1615200.0],["2025-03-06",607.0121,613.7751,596.2189,600.4272,1671000.0],["2025-03-07",599.9222,608.6063,588.7033,603.6354,1689700.0],["2025-03-10",597.9716,600.4074,569.8004,574.0979,2375900.0],["2025-03-11",574.0978,589.2775,571.7213,580.9599,1909300.0],["2025-03-12",583.2374,591.4165,579.851,585.3466,1874700.0],["2025-03-13",580.3361,580.4351,558.1952,575.6227,2269800.0],["2025-03-14",583.4453,595.6445,581.0787,592.9314,2063100.0],["2025-03-17",589.5846,599.3975,586.1189,596.209,1558800.0],["2025-03-18",593.0305,595.6644,586.0001,593.1592,1230400.0],["2025-03-19",599.8431,603.0711,591.6541,597.1992,1247700.0],["2025-03-20",593.2384,599.645,590.2481,594.5356,1088200.0],["2025-03-21",587.1784,599.3182,584.2375,598.1201,2391400.0],["2025-03-24",604.0217,608.2696,599.3578,607.0814,1703000.0],["2025-03-25",605.5268,614.8446,599.2885,612.6562,1126500.0],["2025-03-26",612.7157,614.1911,607.0616,608.834,1715500.0],["2025-03-27",609.4578,614.5276,606.309,609.2697,1206200.0],["2025-03-28",605.5763,607.7746,589.7133,593.0503,1574600.0],["2025-03-31",594.4563,611.9432,587.9111,607.9725,3071400.0],["2025-04-01",604.8832,611.0719,600.2095,607.7647,1826500.0],["2025-04-02",599.1301,618.8746,599.0311,614.8247,1604500.0],["2025-04-03",598.0805,610.3788,592.3374,592.6642,2833900.0],["2025-04-04",582.3363,588.3864,555.4425,556.0267,3335200.0],["2025-04-07",542.6393,570.246,527.4298,550.7886,2834700.0],["2025-04-08",559.0963,563.0373,532.2817,538.7378,2764000.0],["2025-04-09",536.2326,592.6839,533.8363,590.6342,2883800.0],["2025-04-10",578.3739,581.2405,554.151,572.8091,2289100.0],["2025-04-11",568.6629,583.7105,564.8737,582.3019,1479900.0],["2025-04-14",595.1574,595.1574,581.0918,588.7594,1227400.0],["2025-04-15",594.1356,595.7128,586.5771,589.2852,1177800.0],["2025-04-16",582.9071,593.243,576.3901,583.3336,1985500.0],["2025-04-17",587.2219,589.1165,580.1098,580.6553,1642900.0],["2025-04-21",573.7615,576.6778,554.5875,564.249,1502600.0],["2025-04-22",569.5457,580.1197,566.8576,578.85,1467500.0],["2025-04-23",592.1815,603.8168,589.0173,591.2392,1744800.0],["2025-04-24",593.9968,612.1193,591.8542,609.8677,1601000.0],["2025-04-25",611.0878,620.164,608.0327,619.0828,1540600.0],["2025-04-28",618.2892,623.5265,609.6098,613.2402,1357300.0],["2025-04-29",613.6865,619.1521,611.1075,618.1205,843300.0],["2025-04-30",609.1336,624.2208,605.2948,622.4056,1315400.0],["2025-05-01",619.4596,630.0534,617.3964,618.1602,1449900.0],["2025-05-02",628.3473,631.6702,622.4849,626.5816,1367300.0],["2025-05-05",625.5798,636.3323,624.3101,627.0776,1434100.0],["2025-05-06",620.4515,628.7936,617.9122,621.493,905800.0],["2025-05-07",621.5426,637.2846,621.5426,635.9653,1650500.0],["2025-05-08",638.336,657.143,636.1339,650.7847,2059800.0],["2025-05-09",649.9714,652.8778,644.8233,648.6025,1158800.0],["2025-05-12",659.6327,665.1875,649.6341,656.9545,1842000.0],["2025-05-13",655.1095,656.0519,646.4698,651.4989,1560500.0],["2025-05-14",650.7054,655.1393,646.8468,647.561,1947900.0],["2025-05-15",649.0389,659.9997,646.8963,655.9725,1548500.0],["2025-05-16",667.3797,667.3797,656.8454,664.8702,1555200.0],["2025-05-19",661.081,669.552,657.8473,665.4454,1327800.0],["2025-05-20",660.0097,666.0803,657.877,665.743,1047500.0],["2025-05-21",663.3426,665.6538,654.2863,654.6533,1478800.0],["2025-05-22",657.1629,665.1479,653.6812,660.6942,2301200.0],["2025-05-23",714.1889,728.2544,708.2373,714.3178,5327700.0],["2025-05-27",718.6624,745.8909,716.619,745.8909,4079800.0],["2025-05-28",745.9306,752.646,744.9387,748.3608,2504600.0],["2025-05-29",753.37,753.37,740.7824,751.1084,1589700.0],["2025-05-30",753.866,754.8778,741.2388,747.3887,2887100.0],["2025-06-02",744.4923,758.9051,742.3002,758.8158,1870000.0],["2025-06-03",756.6731,761.8907,752.0407,758.4883,1526800.0],["2025-06-04",756.1772,761.8609,755.8499,760.621,1280800.0],["2025-06-05",759.887,767.2075,757.6453,760.4525,1242200.0],["2025-06-06",763.9242,765.6302,758.1015,765.3525,1475300.0],["2025-06-09",764.0035,765.7691,756.4847,758.2106,1342400.0],["2025-06-10",756.2069,760.006,748.0235,755.949,1422900.0],["2025-06-11",752.6856,759.282,748.4402,758.5777,1276500.0],["2025-06-12",757.1889,764.5491,757.1889,760.0259,1300200.0],["2025-06-13",752.6063,756.8517,746.2679,747.8946,1148000.0],["2025-06-16",755.6713,763.7059,751.4556,761.8808,1428900.0],["2025-06-17",762.2577,763.4282,755.5027,758.7264,1344500.0],["2025-06-18",756.2169,759.4109,744.3236,748.7377,2223400.0],["2025-06-20",754.5206,756.2367,748.9559,754.9968,2709400.0],["2025-06-23",753.5387,758.8257,748.3113,756.3954,1223300.0],["2025-06-24",762.9323,764.9162,752.0211,752.9039,1900400.0],["2025-06-25",751.9416,753.489,744.9981,751.7432,1531100.0],["2025-06-26",753.251,767.138,752.4079,766.6222,1420100.0],["2025-06-27",764.9359,780.8663,764.9359,770.3022,2051800.0],["2025-06-30",776.2043,784.1198,772.8416,781.273,1946900.0],["2025-07-01",782.3343,784.219,759.6291,773.3177,1923800.0],["2025-07-02",767.6539,769.0724,759.7283,767.4555,1493000.0],["2025-07-03",771.2942,778.2079,770.4213,774.3394,823000.0],["2025-07-07",773.9724,781.7689,772.4746,777.2854,1296000.0],["2025-07-08",778.2378,778.2873,769.5782,775.1727,1437600.0],["2025-07-09",776.353,776.6803,759.8671,763.3786,1486200.0],["2025-07-10",763.2594,764.7989,740.1162,742.8676,1783700.0],["2025-07-11",740.5333,746.8009,738.4971,742.8676,1047800.0],["2025-07-14",744.5462,753.7537,742.4702,747.6849,1114900.0],["2025-07-15",745.8573,749.4231,737.8913,740.9307,1452400.0],["2025-07-16",746.7413,746.7413,737.3946,745.6685,1263100.0],["2025-07-17",744.1687,751.36,743.8707,750.2872,1071300.0],["2025-07-18",758.0943,758.0943,745.7877,747.5657,1509400.0],["2025-07-21",748.9165,762.7627,746.4532,758.5513,1411800.0],["2025-07-22",762.286,765.9312,755.184,761.6205,1027400.0],["2025-07-23",760.6371,772.8246,754.4193,770.7784,1939600.0],["2025-07-24",772.7649,778.8934,770.0633,775.9534,1379900.0],["2025-07-25",777.6419,785.1809,775.2482,780.6615,1406400.0],["2025-07-28",779.7477,795.1136,777.7313,793.3555,1933200.0],["2025-07-29",799.0668,802.4936,789.4817,800.9143,1693800.0],["2025-07-30",799.4542,808.2248,795.5705,801.9572,1606400.0],["2025-07-31",801.7189,801.7189,778.6651,779.847,1779100.0],["2025-08-01",780.8502,782.0719,767.153,770.9274,1490100.0],["2025-08-04",778.9034,785.2206,776.0528,779.5888,1484400.0],["2025-08-05",780.135,788.7467,762.7528,764.0938,1257800.0],["2025-08-06",768.6627,774.4237,760.5278,774.225,1154700.0],["2025-08-07",778.2081,780.9893,746.9796,756.4852,1435900.0],["2025-08-08",755.3827,757.3494,742.2219,743.9601,1670200.0],["2025-08-11",742.5894,745.4997,697.9518,701.3389,3195300.0],["2025-08-12",702.3818,709.6625,694.3562,708.6791,2146000.0],["2025-08-13",708.6791,712.7217,699.2232,706.921,1602400.0],["2025-08-14",707.1991,711.1622,701.3686,705.8582,1241000.0],["2025-08-15",707.5469,715.2447,702.7394,711.9172,1751700.0],["2025-08-18",712.2748,716.6849,710.0399,712.3841,1628800.0],["2025-08-19",710.2684,714.2613,694.0681,696.3129,2582100.0],["2025-08-20",699.2431,700.3555,691.0089,694.4456,2096200.0],["2025-08-21",692.3199,696.2831,688.1681,693.0649,2511500.0],["2025-08-22",650.5926,665.8791,638.1966,658.201,6368800.0],["2025-08-25",660.5154,665.9188,651.3376,652.5395,2201500.0],["2025-08-26",653.5725,661.9358,652.023,655.1021,3762900.0],["2025-08-27",657.3469,659.8599,649.9569,658.7076,1690200.0],["2025-08-28",659.1944,670.0806,657.5257,663.7039,2071100.0],["2025-08-29",663.7038,669.2065,659.8797,662.5119,1594100.0],["2025-09-02",650.8509,660.1975,650.6721,657.5356,1679900.0],["2025-09-03",660.8133,665.4122,653.8803,664.1805,1986900.0],["2025-09-04",660.5254,667.2895,654.7942,663.7932,1719100.0],["2025-09-05",667.6967,672.4446,662.7602,668.2927,1614100.0],["2025-09-08",672.0275,674.8285,663.4655,667.1604,1558700.0],["2025-09-09",664.8064,669.1669,660.287,666.3758,1254900.0],["2025-09-10",664.8858,665.4917,648.9537,651.8442,2789400.0],["2025-09-11",655.847,661.906,652.4897,656.0755,2201300.0],["2025-09-12",654.0293,655.9563,640.9678,641.683,2202100.0],["2025-09-15",643.004,648.2485,635.9518,646.9473,2186900.0],["2025-09-16",647.4539,650.7019,640.1236,646.9175,1578400.0],["2025-09-17",649.2815,661.5484,648.1095,658.2209,1861000.0],["2025-09-18",662.5914,688.7144,661.0617,670.4183,3006800.0],["2025-09-19",688.1979,695.2899,678.3646,683.2911,4226700.0],["2025-09-22",681.9105,700.3357,680.9371,697.3658,2403400.0],["2025-09-23",695.0912,697.8127,689.5487,694.4753,2400000.0],["2025-09-24",698.975,698.975,684.3242,690.1149,1727800.0],["2025-09-25",686.9364,691.1081,678.9306,688.019,1548000.0],["2025-09-26",688.029,695.2898,685.5756,693.5615,1480500.0],["2025-09-29",695.3395,699.2233,686.8173,690.0156,1816500.0],["2025-09-30",692.3299,697.3956,675.5436,678.3148,2378600.0],["2025-10-01",675.2655,681.5727,669.5442,674.9277,2151600.0],["2025-10-02",672.2161,678.3545,663.8627,677.2719,2289100.0],["2025-10-03",672.5042,683.7381,672.5042,675.3648,1293900.0],["2025-10-06",662.5318,671.6202,653.9002,665.5811,2538400.0],["2025-10-07",666.4055,667.21,649.9371,653.5625,1597800.0],["2025-10-08",655.1319,659.5321,650.8211,653.3738,1699800.0],["2025-10-09",651.7816,654.7669,639.9998,641.7512,1698300.0],["2025-10-10",642.2288,649.9706,638.0793,638.6365,3059300.0],["2025-10-13",640.0397,653.2444,639.4824,652.4583,1344900.0],["2025-10-14",642.6467,657.4636,641.2835,653.931,1243700.0],["2025-10-15",653.8713,654.1898,644.5773,649.483,1693000.0],["2025-10-16",655.971,656.1601,639.5819,643.811,1248000.0],["2025-10-17",644.3882,659.0159,643.6618,658.1403,1812900.0],["2025-10-20",660.021,665.5735,655.2545,661.5037,1205800.0],["2025-10-21",662.3992,673.5542,657.7522,671.7232,1201600.0],["2025-10-22",670.8873,679.1166,667.1358,667.4742,1272000.0],["2025-10-23",668.1608,677.634,666.2701,674.39,1474300.0],["2025-10-24",680.8979,684.6195,676.8777,679.7336,1027700.0],["2025-10-27",683.5945,685.7837,673.9621,680.0322,1318200.0],["2025-10-28",681.3656,685.5152,674.9175,675.5941,1103300.0],["2025-10-29",664.2999,666.3298,645.9106,652.8165,1990900.0],["2025-10-30",649.8711,662.658,649.294,652.9559,1435200.0],["2025-10-31",652.7767,668.5887,650.5776,664.27,1585500.0],["2025-11-03",665.9816,673.793,657.3243,672.8676,1270500.0],["2025-11-04",672.8675,672.8675,650.3288,657.175,1542700.0],["2025-11-05",653.6225,659.3344,650.5079,652.11,1467100.0],["2025-11-06",645.8111,656.1202,637.4226,650.4283,1866300.0],["2025-11-07",650.5378,651.3936,630.3574,645.6619,1697700.0],["2025-11-10",646.3484,651.0751,642.2487,650.0601,1530500.0],["2025-11-11",649.8114,654.2495,645.6121,651.105,1150100.0],["2025-11-12",652.2693,658.2597,648.5178,656.0605,1575200.0],["2025-11-13",652.2892,659.3245,645.8112,646.9157,1779300.0],["2025-11-14",647.3734,663.5436,641.1939,659.1552,1438300.0],["2025-11-17",659.2548,660.7374,640.3382,642.806,1441500.0],["2025-11-18",652.5777,658.7473,640.985,646.5375,2437200.0],["2025-11-19",645.3932,653.5827,642.6965,647.4232,1288100.0],["2025-11-20",650.4084,661.2747,634.3079,634.3079,2516600.0],["2025-11-21",666.3099,678.9177,656.2695,659.8917,3802200.0],["2025-11-24",662.1106,667.713,643.9702,650.0203,3184200.0],["2025-11-25",648.7466,655.2345,637.1937,644.8857,1921900.0],["2025-11-26",644.2489,648.677,616.7746,626.0388,2283300.0],["2025-11-28",626.0387,631.8003,623.4216,630.9644,872900.0],["2025-12-01",626.0189,632.7755,624.0586,628.5165,1864900.0],["2025-12-02",629.2828,632.6163,620.924,632.5068,1537300.0],["2025-12-03",627.7603,644.9155,626.805,644.4976,1778900.0],["2025-12-04",645.4032,662.0509,644.3285,659.822,2174200.0],["2025-12-05",661.2151,673.2755,660.2797,670.3201,2356400.0],["2025-12-08",667.7428,668.4792,650.5278,653.0156,1878900.0],["2025-12-09",650.2094,657.5233,647.2739,652.528,1386700.0],["2025-12-10",650.7369,666.1408,649.5427,659.1752,1596400.0],["2025-12-11",656.1899,674.997,654.6873,672.6884,2815300.0],["2025-12-12",676.0618,677.853,663.5934,667.6334,1940900.0],["2025-12-15",666.7477,668.0712,649.8114,651.3835,1707100.0],["2025-12-16",651.1746,668.2105,645.025,666.0611,1775000.0],["2025-12-17",667.7229,672.8874,656.9163,657.5333,2237300.0],["2025-12-18",660.4886,673.2158,658.2497,665.5934,2040200.0],["2025-12-19",664.5187,672.2804,662.1703,668.0015,4555500.0],["2025-12-22",671.9023,675.9225,667.7031,671.8924,1184300.0],["2025-12-23",668.3399,672.6785,663.1257,670.8276,954300.0],["2025-12-24",669.3648,673.176,668.728,671.5142,334100.0],["2025-12-26",671.0267,674.798,669.9221,673.2258,555000.0],["2025-12-29",669.4942,675.2359,667.6931,670.8376,885900.0],["2025-12-30",668.2603,670.957,665.3148,666.5886,1192200.0],["2025-12-31",664.7377,666.5089,658.9562,659.1652,948500.0],["2026-01-02",657.3541,658.7373,619.1727,626.3672,2738700.0],["2026-01-05",626.3672,636.3777,616.6551,630.7256,2170700.0],["2026-01-06",627.1035,646.0499,624.6356,644.02,2564200.0],["2026-01-07",646.8062,654.0106,642.4179,647.9506,1396400.0],["2026-01-08",637.4524,654.5779,635.6115,649.5427,1651400.0],["2026-01-09",648.4461,650.6991,634.0406,644.907,1304600.0],["2026-01-12",638.128,640.9792,626.7033,633.4824,1601200.0],["2026-01-13",630.1526,635.2967,602.528,603.4153,2656800.0],["2026-01-14",589.1693,590.8341,554.9451,564.8544,4834000.0],["2026-01-15",564.037,569.5798,549.9305,552.8715,3405000.0],["2026-01-16",551.077,552.2932,533.4514,543.61,4773200.0],["2026-01-20",536.1033,539.2435,525.1172,527.3204,3588800.0],["2026-01-21",530.361,535.7643,519.0858,523.3028,2643600.0],["2026-01-22",525.2169,546.561,525.2169,546.0027,3228300.0],["2026-01-23",545.1354,562.8307,544.0387,562.2325,3274000.0],["2026-01-26",562.412,567.6258,559.9496,560.0393,2111600.0],["2026-01-27",558.853,559.84,535.6846,543.7198,2459200.0],["2026-01-28",547.0794,551.2963,535.6945,537.0404,2261400.0],["2026-01-29",510.8813,512.1373,490.2051,501.4305,5915400.0],["2026-01-30",499.955,504.5508,495.1299,497.3829,3885500.0],["2026-02-02",498.8684,501.0715,485.1208,485.6193,2880600.0],["2026-02-03",467.0566,468.542,425.9437,432.7527,7569100.0],["2026-02-04",426.6216,449.1021,409.8434,444.2671,6971000.0],["2026-02-05",447.1183,459.0015,429.8118,433.5701,5211300.0],["2026-02-06",435.7733,446.6198,434.0586,442.4028,3645600.0],["2026-02-09",437.3186,439.8009,429.6124,436.1522,3720500.0],["2026-02-10",433.3109,449.7003,419.0649,420.0918,5184000.0],["2026-02-11",418.3073,420.6999,391.1712,398.4586,6089000.0],["2026-02-12",396.724,407.7399,389.9449,396.7339,4334000.0],["2026-02-13",395.7969,406.1349,388.1206,398.1695,4888300.0],["2026-02-17",391.869,395.7769,374.2435,378.0019,5481300.0],["2026-02-18",379.0785,396.9034,374.3432,388.3698,4526900.0],["2026-02-19",389.297,389.297,377.9919,380.3646,2961700.0],["2026-02-20",379.7066,391.7494,377.7128,379.3776,4122800.0],["2026-02-23",373.7949,373.7949,347.9248,358.4423,5495900.0],["2026-02-24",366.8763,371.6914,355.4216,357.6049,6576000.0],["2026-02-25",355.4515,380.4144,352.4408,380.0555,5299400.0],["2026-02-26",386.8047,405.6165,384.3722,393.2049,9787200.0],["2026-02-27",383.4949,408.368,383.4949,407.7699,8184700.0],["2026-03-02",401.2101,428.3064,400.2132,417.769,5673400.0],["2026-03-03",413.3127,437.1491,410.332,432.015,5902600.0],["2026-03-04",431.6162,440.6881,425.834,438.784,4242200.0],["2026-03-05",437.817,469.9278,437.5777,465.3519,7369500.0],["2026-03-06",465.5613,481.7213,462.1717,479.6876,5508900.0],["2026-03-09",474.2444,479.5181,464.664,472.2107,3985900.0],["2026-03-10",472.5497,473.5366,446.889,452.5515,5013200.0],["2026-03-11",456.6887,457.0875,434.1683,439.0931,2863500.0],["2026-03-12",439.0432,449.2616,433.0916,433.7895,3543800.0],["2026-03-13",430.5993,440.5785,427.6684,438.6046,2340000.0],["2026-03-16",443.9481,454.4855,440.7479,450.9165,3051500.0],["2026-03-17",453.678,473.3073,453.0998,457.8651,2532900.0],["2026-03-18",449.1819,457.5759,441.9243,445.4135,2467300.0],["2026-03-19",451.4848,468.552,450.1489,453.8375,2598500.0],["2026-03-20",443.1206,461.434,439.3124,454.1565,4718500.0],["2026-03-23",454.5952,463.5574,448.3445,455.612,3124700.0],["2026-03-24",449.9794,451.4549,429.8716,431.1177,2824600.0],["2026-03-25",436.9098,441.1368,415.9247,425.5449,2212600.0],["2026-03-26",422.4944,442.2533,422.4944,431.2174,2192900.0],["2026-03-27",425.1761,426.1531,408.2384,415.157,2649900.0],["2026-03-30",418.098,430.9582,417.111,427.7083,2296300.0],["2026-03-31",426.9207,434.0686,419.394,431.0479,3293300.0],["2026-04-01",429.9314,430.2903,412.4753,424.558,2743600.0],["2026-04-02",429.6124,435.245,419.1945,421.1784,2554800.0],["2026-04-06",418.6263,421.318,409.9332,416.0742,2182700.0],["2026-04-07",412.3457,417.6693,406.2546,408.9761,2154100.0],["2026-04-08",415.5159,415.9147,385.0202,388.31,4716200.0],["2026-04-09",380.2,382.03,354.55,361.69,7471800.0],["2026-04-10",359.79,360.4,342.11,350.94,7791200.0],["2026-04-13",354.5,370.45,352.01,369.44,3483700.0],["2026-04-14",373.63,378.47,364.33,366.8,2483200.0],["2026-04-15",375.0,392.05,372.76,389.72,3352800.0],["2026-04-16",400.5,405.0,385.7,387.11,2675500.0],["2026-04-17",396.25,399.2,389.21,393.25,3186300.0],["2026-04-20",393.9,404.87,391.91,404.83,2814300.0],["2026-04-21",407.82,419.0,400.67,404.85,3137700.0],["2026-04-22",405.51,413.78,402.72,408.68,3354300.0],["2026-04-23",385.0,385.82,373.96,383.3,3900200.0],["2026-04-24",381.87,396.73,381.0,395.95,2336200.0],["2026-04-27",390.05,398.99,384.68,389.92,2380800.0],["2026-04-28",398.0,404.21,396.6,400.38,2225100.0],["2026-04-29",396.69,396.9,389.01,395.08,1885000.0],["2026-04-30",382.0,390.19,380.0,388.5,2450900.0],["2026-05-01",402.2,408.42,386.78,399.04,2102000.0],["2026-05-04",400.26,418.15,399.4,406.99,2379700.0],["2026-05-05",404.63,404.63,390.34,398.32,2078400.0],["2026-05-06",390.0,398.28,381.51,388.55,2247700.0],["2026-05-07",395.38,411.8,395.0,406.78,2200400.0],["2026-05-08",395.54,399.71,385.2,396.31,2348500.0],["2026-05-11",392.52,400.08,389.0,393.29,1622500.0],["2026-05-12",395.06,396.16,385.59,387.74,2575200.0],["2026-05-13",383.2,384.87,369.56,371.71,3494300.0],["2026-05-14",371.66,385.83,366.3,378.29,2461900.0],["2026-05-15",384.67,399.39,384.67,393.0,3524200.0],["2026-05-18",391.83,407.76,387.52,403.16,2637200.0],["2026-05-19",419.06,423.99,397.91,399.71,3192700.0],["2026-05-20",384.45,390.5,374.91,383.93,6992600.0],["2026-05-21",312.29,315.51,302.36,307.07,22353500.0],["2026-05-22",307.72,321.04,306.51,319.94,12480800.0],["2026-05-26",314.47,317.06,302.38,304.35,9770100.0],["2026-05-27",301.59,314.7,300.5,307.73,7921500.0],["2026-05-28",307.96,319.0,303.11,313.0,7492200.0],["2026-05-29",317.03,332.52,315.0,331.53,8922600.0],["2026-06-01",338.7,363.18,337.58,353.76,6565200.0],["2026-06-02",329.88,332.43,315.5,322.14,7382800.0],["2026-06-03",319.52,319.52,310.29,311.44,5722600.0],["2026-06-04",319.81,321.11,301.05,301.98,7030000.0],["2026-06-05",303.82,307.0,293.67,296.76,6306300.0],["2026-06-08",295.2,306.04,291.24,305.51,5587400.0],["2026-06-09",299.1,308.74,291.18,293.78,4922900.0],["2026-06-10",286.68,292.38,281.93,284.22,6158300.0],["2026-06-11",279.86,283.0,273.27,276.91,6120400.0],["2026-06-12",276.02,276.86,268.01,276.73,5153700.0],["2026-06-15",277.76,287.69,276.21,281.77,5098600.0],["2026-06-16",282.2,284.8,275.38,280.99,4813900.0],["2026-06-17",279.85,285.89,268.48,269.08,4709900.0],["2026-06-18",261.0,269.87,259.23,267.0,10059100.0],["2026-06-22",259.42,267.43,252.84,257.77,6358200.0],["2026-06-23",262.34,263.67,255.65,258.05,5781700.0],["2026-06-24",258.12,270.46,256.06,262.24,5249500.0],["2026-06-25",256.27,262.36,253.21,255.07,4314600.0],["2026-06-26",260.32,271.12,259.38,267.72,10779200.0],["2026-06-29",274.05,277.57,265.23,266.4,5402100.0],["2026-06-30",263.47,266.11,259.11,261.0,5260600.0],["2026-07-01",270.14,276.15,266.44,267.08,4807400.0],["2026-07-02",269.25,277.31,268.95,275.35,5046900.0],["2026-07-06",271.92,274.96,263.66,272.14,5539901.74644],["2026-07-07",280.53,283.79,274.36,281.17,4817602.711554],["2026-07-08",279.17,279.17,269.06,272.1,4289937.259317],["2026-07-09",260.63,273.86,259.37,273.38,4013524.776868],["2026-07-10",278.17,280.35,272.35,274.96,2574781.108729],["2026-07-13",278.7,296,278.7,289.76,6554249.040147],["2026-07-14",273.48,287.62,271.7,282.43,5230128.258667],["2026-07-15",287.6,289.5,278.73,279.7,3389291.929225],["2026-07-16",286,298.45,277.565,294.79,5040543.622497],["2026-07-17",295.1,302.07,290.01,291.09,3626719.92978],["2026-07-20",284.51,295.41,279.44,293.82,4582256.32681],["2026-07-21",280.06,295.38,278.96,289.92,3175501.499717],["2026-07-22",294.55,296.44,284,284.47,3004107.23073],["2026-07-23",289.1,289.89,278.94,281.53,2493338.734198],["2026-07-24",286.64,296.7,286.3,296.33,3456163.214607],["2026-07-27",304.96,310.12,299.6286,303.91,3827383.986394],["2026-07-28",305.73,319.99,305.73,312.99,5762772.99593],["2026-07-29",313.46,336.94,313.46,333.13,5975426.040649],["2026-07-30",317,318.99,303.8,315.5,4681362.377701],["2026-07-31",310.425,317.53,306.81,316.07,3111697.394859],["2026-08-03",324.345,331.15,317.77,318.39,4025707.545566],["2026-08-04",311.19,324.37,309.047,323.6,3487076.967139],["2026-08-05",327.31,328.79,320.44,327.94,3643644.046201],["2026-08-06",319.7,322.65,316.05,321.91,2949476.46459],["2026-08-07",327,336.3,324.64,325.25,2975705.890526],["2026-08-10",322.815,332.05,321.6559,330.68,766088.838924],["2026-08-11",332.27,338.09,330.18,336.44,2889899.066744],["2026-08-12",331.79,336.98,328.6,334.71,2544832.499223],["2026-08-13",336.95,361.095,336.775,358.29,4603799.594108],["2026-08-14",362,362,344.95,345.66,3226070.387291]]}