{"t":"MAR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-03-23",12.9743,12.9743,12.9743,12.9743,1073.0],["1998-03-24",13.1545,13.4698,13.1545,13.4698,116711.0],["1998-03-25",13.65,13.6725,13.5148,13.6725,27891.0],["1998-03-26",13.5824,13.605,13.4473,13.605,76163.0],["1998-03-27",13.5599,13.5599,13.1094,13.2896,847444.0],["1998-03-30",13.1094,13.2671,12.8842,12.9517,384890.0],["1998-03-31",13.0193,13.1319,12.7941,12.9067,644701.0],["1998-04-01",12.6139,12.6589,12.1634,12.5688,1004918.0],["1998-04-02",12.5688,13.1995,12.5688,13.1544,1046539.0],["1998-04-03",13.1094,13.4248,12.8842,13.3572,766990.0],["1998-04-06",13.3121,13.4022,12.9743,12.9743,417715.0],["1998-04-07",13.0644,13.0644,12.4337,12.7265,1516388.0],["1998-04-08",12.7265,12.7941,12.4562,12.6814,602007.0],["1998-04-09",12.704,12.9968,12.4337,12.4337,711209.0],["1998-04-13",12.2535,12.4787,12.1634,12.4787,1257864.0],["1998-04-14",12.5238,13.0644,12.5238,13.0418,1577532.0],["1998-04-15",13.4247,13.4247,13.1544,13.4022,596858.0],["1998-04-16",13.3959,13.3959,12.6517,12.6968,422864.0],["1998-04-17",12.6968,12.7419,12.336,12.4036,788444.0],["1998-04-20",12.3811,12.4036,12.0653,12.0653,577120.0],["1998-04-21",12.1104,12.2458,11.4564,11.4564,825346.0],["1998-04-22",11.4564,11.7271,11.4564,11.6594,1218817.0],["1998-04-23",11.5015,11.5917,11.3662,11.5917,976169.0],["1998-04-24",11.5466,11.7722,11.5466,11.7271,862676.0],["1998-04-27",11.6594,11.7722,11.5466,11.7271,861818.0],["1998-04-28",11.7496,12.1781,11.7271,12.0202,305509.0],["1998-04-29",12.1104,12.1104,11.8624,11.9526,948279.0],["1998-04-30",11.93,11.9977,11.5466,11.5466,1989240.0],["1998-05-01",11.5466,12.0879,11.5466,12.0428,940341.0],["1998-05-04",12.3585,12.4262,12.2683,12.3585,462340.0],["1998-05-05",12.3585,12.3585,12.2683,12.3585,227844.0],["1998-05-06",12.3585,12.4487,11.9075,11.9075,743605.0],["1998-05-07",11.7271,11.8624,11.5015,11.5466,869542.0],["1998-05-08",11.5466,11.8173,11.5466,11.6369,607156.0],["1998-05-11",11.6369,11.7045,11.3662,11.4113,1053834.0],["1998-05-12",11.3888,11.479,11.0054,11.0054,1263871.0],["1998-05-13",11.0956,11.9977,11.0956,11.8849,2205070.0],["1998-05-14",11.7947,11.8624,11.5015,11.8173,356141.0],["1998-05-15",11.8173,12.0879,11.6594,11.9751,380599.0],["1998-05-18",12.0653,12.2683,12.0202,12.0879,539146.0],["1998-05-19",12.133,12.2683,12.0428,12.0653,433805.0],["1998-05-20",12.1555,12.787,12.1555,12.7645,652424.0],["1998-05-21",12.7419,12.7419,12.3585,12.4036,607370.0],["1998-05-22",12.4487,12.4487,12.2458,12.2458,535284.0],["1998-05-26",12.3585,12.4036,12.1555,12.1555,1083870.0],["1998-05-27",12.1555,12.5615,12.1104,12.4262,570040.0],["1998-05-28",12.336,12.5164,12.3134,12.4262,552233.0],["1998-05-29",12.4487,12.6291,12.4487,12.5389,1080008.0],["1998-06-01",12.3585,12.8096,12.3134,12.5615,758623.0],["1998-06-02",12.584,12.6291,12.2683,12.336,502030.0],["1998-06-03",12.2232,12.4487,12.2232,12.336,761627.0],["1998-06-04",12.2006,12.6066,12.1104,12.6066,895501.0],["1998-06-05",12.5615,12.6968,12.5615,12.6291,871472.0],["1998-06-08",12.6291,12.6742,12.0653,12.1104,915239.0],["1998-06-09",11.7722,11.93,11.7045,11.7045,1026587.0],["1998-06-10",11.7271,11.8624,11.5241,11.5692,1434647.0],["1998-06-11",11.5917,11.7045,11.4113,11.4564,797241.0],["1998-06-12",11.5917,11.682,11.3888,11.5466,916526.0],["1998-06-15",11.4564,11.5241,11.2309,11.2309,642126.0],["1998-06-16",11.276,11.8173,11.276,11.5917,700482.0],["1998-06-17",11.6143,11.8173,11.5692,11.5692,1868881.0],["1998-06-18",11.5917,11.5917,11.3662,11.3662,757765.0],["1998-06-19",11.2986,11.3662,11.2084,11.2309,814833.0],["1998-06-22",11.4113,11.5466,10.825,10.8701,862676.0],["1998-06-23",11.0054,11.3888,11.0054,11.3437,1113691.0],["1998-06-24",11.2488,11.4747,11.181,11.4747,1458676.0],["1998-06-25",11.3843,11.4747,11.2714,11.2714,847229.0],["1998-06-26",11.3166,11.3617,11.181,11.3166,1260438.0],["1998-06-29",11.4069,11.565,11.4069,11.4747,790804.0],["1998-06-30",11.4295,11.7006,11.3166,11.7006,1761396.0],["1998-07-01",11.678,11.8813,11.4973,11.6328,1254002.0],["1998-07-02",11.6328,11.6328,11.4069,11.4295,522411.0],["1998-07-06",11.4521,11.6554,11.4069,11.565,771066.0],["1998-07-07",11.565,11.5876,11.3617,11.4973,8416725.0],["1998-07-08",11.5876,11.9264,11.5876,11.9039,1722134.0],["1998-07-09",11.9039,11.9039,11.8361,11.8361,1448163.0],["1998-07-10",11.8361,11.9039,11.7909,11.8361,1476697.0],["1998-07-13",11.7909,11.8587,11.6554,11.7683,1116909.0],["1998-07-14",11.7232,11.7909,11.6554,11.7232,1696175.0],["1998-07-15",11.7232,11.7457,11.3843,11.4295,4195382.0],["1998-07-16",11.565,11.6554,11.4973,11.5424,1040103.0],["1998-07-17",11.5424,11.565,11.4295,11.5199,3208272.0],["1998-07-20",11.5199,11.678,11.4747,11.678,1938608.0],["1998-07-21",11.678,11.7683,11.4747,11.4747,1290903.0],["1998-07-22",11.5199,12.1749,11.4973,12.1749,2199706.0],["1998-07-23",12.1071,12.1071,11.7232,11.7457,634188.0],["1998-07-24",11.7006,11.8135,11.4295,11.6102,597072.0],["1998-07-27",11.5876,12.2879,11.4747,12.2879,862247.0],["1998-07-28",12.1975,12.3782,12.1523,12.333,904512.0],["1998-07-29",12.4234,12.4686,11.8813,12.0168,856240.0],["1998-07-30",11.9716,12.0394,11.8361,11.8813,471779.0],["1998-07-31",11.9039,12.1523,11.6328,11.7457,515332.0],["1998-08-03",11.7683,11.9716,11.7006,11.7457,1236195.0],["1998-08-04",11.7909,12.0394,11.7683,11.7909,1304634.0],["1998-08-05",11.9264,11.9716,11.5424,11.7909,1050616.0],["1998-08-06",11.8587,11.8813,11.4747,11.5199,1262584.0],["1998-08-07",11.5425,11.5876,11.4521,11.565,1777486.0],["1998-08-10",11.8813,12.062,11.8135,11.9264,881127.0],["1998-08-11",11.8813,11.9039,11.6102,11.678,753474.0],["1998-08-12",11.6328,11.8813,11.6328,11.8813,444962.0],["1998-08-13",11.7006,12.0168,11.7006,11.7683,352279.0],["1998-08-14",11.8587,12.1749,11.8361,12.062,610374.0],["1998-08-17",12.0168,12.0394,11.6102,11.7232,877051.0],["1998-08-18",11.7006,12.1749,11.7006,12.1297,940770.0],["1998-08-19",12.1975,12.1975,11.6554,11.7683,577549.0],["1998-08-20",11.7683,12.1975,11.7683,12.0394,709278.0],["1998-08-21",11.6554,11.9264,11.5876,11.9264,819339.0],["1998-08-24",12.1975,12.2653,12.0168,12.1523,762699.0],["1998-08-25",12.1975,12.2653,11.7457,11.7457,1857940.0],["1998-08-26",11.7457,11.7457,11.4747,11.4973,1278674.0],["1998-08-27",11.4747,11.5425,11.2714,11.294,996980.0],["1998-08-28",11.294,11.4973,11.2714,11.3166,555237.0],["1998-08-31",11.2714,11.3166,9.9161,10.142,2265142.0],["1998-09-01",10.1194,10.3001,9.5095,9.758,1753672.0],["1998-09-02",9.8483,9.9161,9.7128,9.7128,3990494.0],["1998-09-03",9.2159,9.4644,8.8997,9.3966,1974007.0],["1998-09-04",9.4418,9.6902,9.3966,9.5999,674951.0],["1998-09-08",9.6225,9.8935,9.5321,9.8935,721507.0],["1998-09-09",9.758,9.8709,9.7128,9.8258,1011569.0],["1998-09-10",9.6676,9.9161,9.5547,9.7354,999125.0],["1998-09-11",9.7128,9.9387,9.6676,9.8032,766990.0],["1998-09-14",9.9839,9.9839,9.8032,9.8032,342839.0],["1998-09-15",9.758,9.8258,9.5999,9.7128,1114764.0],["1998-09-16",9.758,9.758,9.2611,9.3062,2073770.0],["1998-09-17",9.2159,9.3288,9.1707,9.2611,1756676.0],["1998-09-18",9.3514,9.5773,9.3062,9.3966,923392.0],["1998-09-21",9.3062,9.5547,9.2159,9.3514,872545.0],["1998-09-22",9.3966,9.5999,9.3062,9.3514,1083870.0],["1998-09-23",9.3695,9.7543,9.3695,9.7316,739958.0],["1998-09-24",9.7316,9.7316,9.3922,9.4374,1416840.0],["1998-09-25",9.4148,9.4827,9.1885,9.2337,851735.0],["1998-09-28",9.279,9.4148,9.2337,9.3016,1230188.0],["1998-09-29",9.2564,9.3016,8.849,8.849,5798446.0],["1998-09-30",8.8264,8.9848,8.6453,8.6453,2739925.0],["1998-10-01",8.3964,8.3964,7.7853,7.9211,2462736.0],["1998-10-02",7.9437,8.2832,7.9437,8.0795,1633314.0],["1998-10-05",8.17,8.2832,8.0569,8.0569,3976763.0],["1998-10-06",8.0569,8.0795,7.0158,7.1969,7647804.0],["1998-10-07",7.2421,7.5816,7.1742,7.559,3402433.0],["1998-10-08",7.3327,7.559,7.2195,7.4458,2892679.0],["1998-10-09",7.4911,7.6948,7.2421,7.31,2164521.0],["1998-10-12",7.3779,7.9211,7.3779,7.8532,1627092.0],["1998-10-13",7.8985,8.3511,7.8079,8.2832,1213239.0],["1998-10-14",8.1927,8.8943,8.1927,8.6906,1285111.0],["1998-10-15",8.5095,8.9169,8.4869,8.7585,1833482.0],["1998-10-16",8.9621,9.4827,8.9395,9.279,1791432.0],["1998-10-19",9.279,9.5958,9.1658,9.5053,1486781.0],["1998-10-20",9.5053,9.6411,9.3243,9.4827,627752.0],["1998-10-21",9.5053,9.5053,9.03,9.2111,919959.0],["1998-10-22",9.279,9.279,9.0979,9.2111,673235.0],["1998-10-23",9.1885,9.2337,8.9621,8.9848,2128264.0],["1998-10-26",9.0074,9.0527,8.8264,8.9621,600290.0],["1998-10-27",9.0074,9.3695,9.0074,9.279,1173978.0],["1998-10-28",9.2564,9.4148,9.0753,9.3016,668301.0],["1998-10-29",9.2564,9.5279,9.2564,9.4374,562316.0],["1998-10-30",9.7316,9.7769,9.5053,9.7316,1762897.0],["1998-11-02",9.7543,10.4558,9.7316,10.1616,1450523.0],["1998-11-03",10.0711,10.4558,9.8448,10.4106,954930.0],["1998-11-04",10.4106,10.569,9.8674,10.1616,2025069.0],["1998-11-05",10.1616,10.5011,9.9353,10.4785,785870.0],["1998-11-06",10.5011,10.6595,10.4106,10.5916,759481.0],["1998-11-09",10.5464,10.5464,10.2522,10.3653,1298627.0],["1998-11-10",10.2295,10.4106,10.2069,10.3201,644486.0],["1998-11-11",10.2974,10.3879,10.0711,10.1616,416856.0],["1998-11-12",9.9579,10.0032,9.6411,9.8901,1939895.0],["1998-11-13",9.9127,10.139,9.8674,10.0937,1143727.0],["1998-11-16",10.1616,10.4558,10.1616,10.4106,1037314.0],["1998-11-17",10.3427,10.569,10.3201,10.3879,479288.0],["1998-11-18",10.3879,10.5011,10.139,10.3653,540862.0],["1998-11-19",10.3879,10.3879,10.2522,10.3427,408275.0],["1998-11-20",10.4785,10.6595,10.3427,10.6595,504175.0],["1998-11-23",10.6143,10.9311,10.6143,10.9311,611018.0],["1998-11-24",10.8406,10.9537,10.5237,10.5464,524771.0],["1998-11-25",10.5237,10.6822,10.5237,10.6595,677311.0],["1998-11-27",10.6143,10.8179,10.6143,10.7274,108130.0],["1998-11-30",10.569,10.6822,10.4558,10.6369,771925.0],["1998-12-01",10.569,10.6369,10.4785,10.4785,1154454.0],["1998-12-02",10.4558,10.569,10.4106,10.5237,434234.0],["1998-12-03",10.4332,10.569,10.4106,10.4558,682675.0],["1998-12-04",10.4785,10.6822,10.4785,10.6595,469634.0],["1998-12-07",10.5916,10.7274,10.5464,10.6143,462340.0],["1998-12-08",10.6369,10.818,10.569,10.6595,549444.0],["1998-12-09",10.5011,10.6595,10.4785,10.6595,386820.0],["1998-12-10",10.5916,10.6143,10.4332,10.4332,571542.0],["1998-12-11",10.3879,10.569,10.3427,10.569,442387.0],["1998-12-14",10.6595,10.7501,10.2974,10.3201,592996.0],["1998-12-15",10.3201,10.3201,10.0485,10.139,1013929.0],["1998-12-16",10.1164,10.2295,10.0711,10.1616,473710.0],["1998-12-17",10.1164,10.2295,10.0937,10.1843,677740.0],["1998-12-18",10.139,10.1616,10.0485,10.0711,1611430.0],["1998-12-21",10.0485,10.1616,9.6864,9.7769,1093524.0],["1998-12-22",9.7769,10.3653,9.7316,10.3653,757765.0],["1998-12-23",10.3653,10.6822,10.3201,10.6143,732663.0],["1998-12-24",10.519,10.6097,10.4284,10.519,243721.0],["1998-12-28",10.4284,10.5644,10.383,10.4737,789517.0],["1998-12-29",10.451,10.7911,10.4284,10.7911,1065419.0],["1998-12-30",10.7004,10.9725,10.6777,10.8818,560815.0],["1998-12-31",10.8138,10.9498,10.519,10.519,1087946.0],["1999-01-04",10.5191,10.7004,10.5191,10.7004,960508.0],["1999-01-05",10.6777,11.2218,10.6324,11.2218,1142011.0],["1999-01-06",11.2445,11.7886,11.2445,11.6299,2421114.0],["1999-01-07",11.3352,11.8339,11.2898,11.8113,1782206.0],["1999-01-08",11.9019,12.4914,11.8339,12.3327,1881539.0],["1999-01-11",12.3327,12.6501,12.2193,12.3327,2211077.0],["1999-01-12",12.3327,12.3327,12.0606,12.1286,1084084.0],["1999-01-13",11.8793,12.106,11.7886,12.0153,1029376.0],["1999-01-14",11.9246,11.9246,11.4485,11.4485,726656.0],["1999-01-15",11.6299,11.8793,11.5165,11.8793,1325874.0],["1999-01-19",11.7886,11.7886,11.3805,11.5846,1319009.0],["1999-01-20",11.6072,11.7886,11.5165,11.7432,1194359.0],["1999-01-21",11.8793,11.9246,11.5165,11.5846,897003.0],["1999-01-22",11.5619,11.7886,11.5619,11.6072,590851.0],["1999-01-25",11.5619,11.7432,11.5619,11.6979,1213668.0],["1999-01-26",11.6752,11.7886,11.5165,11.7659,786084.0],["1999-01-27",11.6752,11.9246,11.6299,11.8566,628610.0],["1999-01-28",11.8113,12.0833,11.6072,12.0153,1620012.0],["1999-01-29",12.0833,12.7861,12.0606,12.7407,3010678.0],["1999-02-01",12.6501,12.6727,12.1513,12.4687,1779846.0],["1999-02-02",12.31,12.4687,12.0606,12.242,1121629.0],["1999-02-03",12.1513,13.0355,12.1513,12.9448,2009836.0],["1999-02-04",12.8768,13.3302,12.8768,13.1942,2747863.0],["1999-02-05",13.2395,13.4209,13.0128,13.2622,2351173.0],["1999-02-08",13.4209,13.7156,13.2622,13.4209,2491484.0],["1999-02-09",13.4209,13.4209,13.1941,13.2395,1213024.0],["1999-02-10",13.2395,13.3528,13.0808,13.2395,1063059.0],["1999-02-11",13.1488,13.4435,13.1035,13.4435,782652.0],["1999-02-12",13.3528,13.3528,12.8768,12.9901,686751.0],["1999-02-16",13.0355,13.4209,13.0355,13.3528,1089019.0],["1999-02-17",13.2848,13.5569,13.2848,13.3528,1355052.0],["1999-02-18",13.4209,14.3277,13.4209,14.1916,1971218.0],["1999-02-19",14.169,14.3957,14.0783,14.3957,2459303.0],["1999-02-22",14.3957,14.4864,14.2823,14.3277,990115.0],["1999-02-23",14.1236,14.1236,13.7382,13.8743,2509506.0],["1999-02-24",13.8289,13.8743,13.3302,13.4209,2176536.0],["1999-02-25",13.2395,13.3528,12.9901,13.1715,1218817.0],["1999-02-26",13.2395,13.2622,12.9674,13.0581,924464.0],["1999-03-01",12.9221,12.9674,12.8314,12.8994,1280820.0],["1999-03-02",12.9448,13.0581,12.7634,12.7861,722151.0],["1999-03-03",12.6954,12.8768,12.582,12.8768,971020.0],["1999-03-04",12.8314,12.9674,12.7181,12.8314,1289402.0],["1999-03-05",12.9674,13.3075,12.8994,13.2622,801317.0],["1999-03-08",13.2395,13.4662,12.9448,13.1715,660362.0],["1999-03-09",13.1035,13.3982,13.0128,13.0808,857098.0],["1999-03-10",13.0581,13.3302,13.0355,13.1942,547942.0],["1999-03-11",13.3755,13.8289,13.3302,13.7836,968231.0],["1999-03-12",13.8062,14.1463,13.7609,13.9876,804750.0],["1999-03-15",13.9649,14.101,13.7836,13.8743,1087731.0],["1999-03-16",13.8062,14.1463,13.7609,14.033,696835.0],["1999-03-17",14.1236,14.1463,13.9196,14.0783,921675.0],["1999-03-18",13.9649,14.0103,13.3982,13.3982,686537.0],["1999-03-19",13.3075,13.6249,13.2168,13.5569,1143513.0],["1999-03-22",13.4209,13.6929,13.3528,13.5569,620672.0],["1999-03-23",13.4662,13.5115,12.7634,12.8088,930257.0],["1999-03-24",12.8088,13.0128,12.8088,12.9221,605654.0],["1999-03-25",12.9221,13.0581,12.7634,12.7634,1126564.0],["1999-03-26",12.7181,12.8768,12.6501,12.6954,1498152.0],["1999-03-29",12.7634,12.8314,12.6047,12.6501,653926.0],["1999-03-30",12.5594,12.6274,12.4234,12.4687,523484.0],["1999-03-31",12.4687,12.6047,12.174,12.1967,543437.0],["1999-04-01",12.2829,12.5554,12.2148,12.5327,1299056.0],["1999-04-05",12.5554,12.6689,12.1694,12.4419,1010711.0],["1999-04-06",12.351,12.3965,11.9878,12.2602,1989240.0],["1999-04-07",12.2602,12.6689,12.2602,12.5327,860960.0],["1999-04-08",12.5554,12.8505,12.5554,12.7824,977671.0],["1999-04-09",12.8505,13.1457,12.7597,13.123,937337.0],["1999-04-12",13.0549,13.0776,12.7143,12.8959,1186421.0],["1999-04-13",12.7143,12.737,12.51,12.6462,1060699.0],["1999-04-14",12.6235,13.0322,12.51,12.7143,482507.0],["1999-04-15",12.9868,13.5317,12.8278,13.4862,1678797.0],["1999-04-16",13.7814,14.5079,13.5317,14.349,3326699.0],["1999-04-19",14.4171,15.2572,14.4171,14.9166,2688864.0],["1999-04-20",14.6669,14.9847,13.9857,14.1674,1331452.0],["1999-04-21",14.1674,14.576,13.7133,13.8041,2088359.0],["1999-04-22",14.1674,14.4852,14.0084,14.2128,1742087.0],["1999-04-23",14.349,14.9847,14.2128,14.8712,1120771.0],["1999-04-26",14.8485,15.4615,14.7123,15.4388,1281464.0],["1999-04-27",15.3934,16.1653,15.3707,15.961,2610341.0],["1999-04-28",15.8702,15.9837,15.348,15.3707,1641895.0],["1999-04-29",15.4161,15.5296,15.3026,15.3026,1499439.0],["1999-04-30",15.3253,15.4842,15.0755,15.2118,607156.0],["1999-05-03",15.2799,15.9837,15.2118,15.9383,1076575.0],["1999-05-04",15.9383,15.961,15.348,15.3707,711638.0],["1999-05-05",15.4388,15.6204,15.2118,15.3707,510826.0],["1999-05-06",15.2118,15.5296,15.0982,15.5296,512113.0],["1999-05-07",15.6204,15.7113,15.348,15.3934,794881.0],["1999-05-10",15.3707,15.3934,15.0982,15.3253,585916.0],["1999-05-11",15.2799,15.5296,15.1891,15.2345,890996.0],["1999-05-12",15.2118,15.6885,14.9393,15.6658,933475.0],["1999-05-13",15.6658,15.8021,15.6204,15.6204,462769.0],["1999-05-14",15.4388,15.4388,14.9847,15.0755,610589.0],["1999-05-17",15.0755,15.1663,14.6214,15.0528,694475.0],["1999-05-18",15.0301,15.0301,14.7123,14.735,657573.0],["1999-05-19",14.8712,15.0528,14.7804,15.0074,446249.0],["1999-05-20",15.2118,15.8021,15.1891,15.5069,796382.0],["1999-05-21",15.4161,15.4161,14.6669,14.7123,1065634.0],["1999-05-24",14.7804,14.8258,14.3263,14.349,735881.0],["1999-05-25",14.349,14.349,13.6906,13.7587,1841635.0],["1999-05-26",13.8041,13.8041,13.1684,13.2819,2550913.0],["1999-05-27",13.2819,13.5771,13.1911,13.4635,1618296.0],["1999-05-28",13.509,13.9176,13.509,13.8268,615094.0],["1999-06-01",13.8041,13.8041,13.2819,13.3046,812259.0],["1999-06-02",13.2819,13.5317,13.2592,13.509,885632.0],["1999-06-03",13.4862,13.4862,13.1684,13.4635,1215384.0],["1999-06-04",13.5544,13.8949,13.5544,13.8722,546655.0],["1999-06-07",13.9176,13.9176,13.509,13.5771,377166.0],["1999-06-08",13.4408,13.5544,13.3954,13.4408,661006.0],["1999-06-09",13.4181,13.5771,13.2819,13.3046,715714.0],["1999-06-10",13.1911,13.2592,13.0322,13.1457,793164.0],["1999-06-11",13.123,13.9176,13.123,13.6679,791233.0],["1999-06-14",13.8041,14.1674,13.7133,14.0084,685893.0],["1999-06-15",13.9403,14.2809,13.9403,14.0766,437023.0],["1999-06-16",14.0993,14.349,13.9176,14.3036,722580.0],["1999-06-17",14.3944,14.3944,13.6225,14.0766,854738.0],["1999-06-18",14.1674,14.2582,13.963,13.963,1075288.0],["1999-06-21",13.963,13.9857,13.3954,13.6225,653068.0],["1999-06-22",13.7133,13.7133,13.509,13.6225,581196.0],["1999-06-23",13.5974,13.6656,13.3927,13.5519,1303991.0],["1999-06-24",13.5064,13.5064,13.0516,13.0971,1673219.0],["1999-06-25",13.0971,13.0971,12.7561,12.847,1250569.0],["1999-06-28",12.9152,13.0517,12.8698,12.938,642984.0],["1999-06-29",12.8925,13.2563,12.8015,13.2563,847229.0],["1999-06-30",13.0971,13.5974,12.8698,13.5974,1213024.0],["1999-07-01",13.5064,13.5064,13.1653,13.1881,694904.0],["1999-07-02",13.1881,13.1881,12.8697,13.0971,1089233.0],["1999-07-06",13.0517,13.4837,13.0517,13.37,687824.0],["1999-07-07",13.3927,13.4155,12.5742,12.847,1864805.0],["1999-07-08",12.847,12.847,12.3013,12.5514,1338103.0],["1999-07-09",13.4155,13.7793,13.1654,13.7111,2247549.0],["1999-07-12",13.7111,13.802,13.2563,13.5292,1035812.0],["1999-07-13",13.4609,13.4837,13.2336,13.4155,1118840.0],["1999-07-14",13.3472,13.5064,13.3472,13.4837,705631.0],["1999-07-15",13.6201,13.6201,13.4382,13.5292,721293.0],["1999-07-16",13.5974,13.7338,13.4155,13.7338,471565.0],["1999-07-19",13.6428,13.8475,13.6428,13.802,473925.0],["1999-07-20",13.8475,13.9612,13.7111,13.7565,796168.0],["1999-07-21",13.7338,13.8702,13.5974,13.8475,615094.0],["1999-07-22",13.7793,13.8702,13.6656,13.7338,584200.0],["1999-07-23",13.5974,13.6428,13.4609,13.4837,821913.0],["1999-07-26",13.4155,13.893,13.3927,13.7565,494306.0],["1999-07-27",13.7565,13.8247,13.5292,13.6428,779648.0],["1999-07-28",13.5519,13.6201,13.5292,13.5519,714427.0],["1999-07-29",13.5746,13.5746,13.2336,13.2563,825560.0],["1999-07-30",13.2336,13.2563,12.7561,12.7561,1503086.0],["1999-08-02",12.5742,12.8015,12.5514,12.6878,1667855.0],["1999-08-03",12.6878,12.8925,12.6878,12.8925,854953.0],["1999-08-04",12.8698,12.9834,12.8015,12.8698,556524.0],["1999-08-05",12.8698,13.0289,12.8243,12.938,456547.0],["1999-08-06",12.938,12.938,12.7788,12.8015,518335.0],["1999-08-09",12.7788,13.2563,12.7561,12.9834,533353.0],["1999-08-10",12.847,12.847,12.6651,12.7788,914810.0],["1999-08-11",12.7788,12.7788,12.4605,12.6424,617025.0],["1999-08-12",12.5969,12.6424,12.4832,12.5287,457620.0],["1999-08-13",12.6196,12.9152,12.5969,12.9152,706060.0],["1999-08-16",12.9152,12.9152,12.6424,12.8243,541720.0],["1999-08-17",12.8243,12.9152,12.7561,12.8698,423936.0],["1999-08-18",12.7788,12.8015,12.5969,12.6878,408275.0],["1999-08-19",12.6424,12.9607,12.6424,12.9152,493877.0],["1999-08-20",12.9607,12.9834,12.7561,12.847,569182.0],["1999-08-23",12.847,13.4609,12.847,13.4609,723867.0],["1999-08-24",13.3018,13.3018,13.0289,13.1199,895716.0],["1999-08-25",13.1881,13.4609,13.1653,13.2563,707991.0],["1999-08-26",13.1881,13.279,12.9834,13.0062,1041605.0],["1999-08-27",12.9607,13.0062,12.6878,12.7333,966086.0],["1999-08-30",12.6878,12.6878,12.2331,12.2331,1577532.0],["1999-08-31",12.2558,12.5742,12.2331,12.4605,639337.0],["1999-09-01",12.4377,12.6196,12.324,12.324,982820.0],["1999-09-02",12.2558,12.3695,12.1194,12.1876,1184705.0],["1999-09-03",12.2786,12.5742,12.2786,12.3923,964584.0],["1999-09-07",12.5514,12.6878,12.4377,12.4377,880483.0],["1999-09-08",12.4605,12.5514,12.2786,12.3468,631614.0],["1999-09-09",12.324,12.3695,12.1876,12.2103,266033.0],["1999-09-10",12.2331,12.6196,12.2103,12.3013,416856.0],["1999-09-13",12.1194,12.324,12.0967,12.1649,349061.0],["1999-09-14",12.0739,12.1194,11.6646,11.7783,1025943.0],["1999-09-15",11.8693,11.983,11.6646,11.6646,479932.0],["1999-09-16",11.6419,11.983,11.6419,11.8693,470707.0],["1999-09-17",11.892,12.0739,11.8693,12.0284,1457389.0],["1999-09-20",12.0284,12.0284,11.6646,11.7783,474998.0],["1999-09-21",11.7328,11.7328,11.4145,11.5737,995264.0],["1999-09-22",11.5937,11.6621,11.3887,11.4115,702413.0],["1999-09-23",11.4343,11.6393,11.2521,11.2976,938839.0],["1999-09-24",11.2521,11.3659,11.161,11.2293,612090.0],["1999-09-27",11.366,11.8443,11.3432,11.5482,1768475.0],["1999-09-28",11.4798,11.7304,11.4115,11.6621,942915.0],["1999-09-29",11.7076,12.0265,11.6848,11.8671,958577.0],["1999-09-30",12.0265,12.1404,11.8443,11.9126,1502872.0],["1999-10-01",11.5709,11.6393,11.2065,11.6393,843153.0],["1999-10-04",11.6393,12.0948,11.571,12.0493,627752.0],["1999-10-05",11.9809,12.1404,11.9126,11.9354,1341965.0],["1999-10-06",12.0265,12.2543,11.9354,12.0721,747038.0],["1999-10-07",12.0721,12.0948,11.5937,11.6621,1143298.0],["1999-10-08",10.9332,11.7076,10.8648,11.5482,3584794.0],["1999-10-11",11.5937,12.1404,11.4343,11.8671,859029.0],["1999-10-12",11.7759,11.7759,11.5937,11.6393,823200.0],["1999-10-13",11.6393,12.3682,11.6165,11.9582,2662046.0],["1999-10-14",12.0037,12.1632,11.9809,12.0948,1131713.0],["1999-10-15",12.0265,12.0493,11.7987,11.8443,1196505.0],["1999-10-18",11.8671,11.9809,11.7076,11.8671,612090.0],["1999-10-19",12.0265,12.0265,11.7076,11.7076,1021223.0],["1999-10-20",11.8443,12.1859,11.7987,12.1176,797241.0],["1999-10-21",12.0721,12.0948,11.9582,12.0037,669802.0],["1999-10-22",12.1176,12.1632,12.0265,12.0948,742961.0],["1999-10-25",12.0493,12.1632,12.0265,12.1176,726656.0],["1999-10-26",12.0948,12.1404,12.0265,12.0721,892069.0],["1999-10-27",12.0721,12.1176,11.9582,12.0037,873832.0],["1999-10-28",12.0493,12.1859,12.0493,12.1859,2411031.0],["1999-10-29",12.1859,12.3682,12.1859,12.277,2348170.0],["1999-11-01",12.2998,12.3226,12.1859,12.2087,1404397.0],["1999-11-02",12.0037,12.1176,11.9582,12.0265,3015183.0],["1999-11-03",12.0493,12.1404,12.0493,12.1176,1617866.0],["1999-11-04",12.1176,12.1176,12.0493,12.0721,2579661.0],["1999-11-05",12.0721,12.0948,12.0493,12.0721,2127834.0],["1999-11-08",12.0721,12.1404,11.7987,11.8215,1061772.0],["1999-11-09",11.7759,11.8671,11.7304,11.7759,1020794.0],["1999-11-10",11.7304,11.8215,11.4798,11.5709,1215599.0],["1999-11-11",11.7076,12.2087,11.7076,12.0948,2094795.0],["1999-11-12",12.0948,12.687,12.0493,12.5959,2581163.0],["1999-11-15",12.6187,13.097,12.6187,13.0287,1565733.0],["1999-11-16",13.0743,13.2109,12.7554,12.9604,1551358.0],["1999-11-17",12.892,12.9148,12.1404,12.2087,1646615.0],["1999-11-18",12.2543,12.3454,11.8898,11.9354,1690596.0],["1999-11-19",11.9582,11.9809,11.7076,11.7532,1012642.0],["1999-11-22",11.6393,11.6393,11.3432,11.4571,1971647.0],["1999-11-23",11.5254,11.7532,11.5254,11.5709,1846354.0],["1999-11-24",11.5254,11.7987,11.5254,11.7304,1145443.0],["1999-11-26",11.6393,11.6393,11.5482,11.5482,267106.0],["1999-11-29",11.4571,11.7304,11.3659,11.6165,1079579.0],["1999-11-30",11.6165,12.0037,11.6165,11.8671,1188996.0],["1999-12-01",11.9582,12.1632,11.9354,12.0721,977027.0],["1999-12-02",11.9809,11.9809,11.6165,11.7133,1477556.0],["1999-12-03",12.072,12.482,12.0265,12.2087,1061986.0],["1999-12-06",12.482,12.482,11.9809,12.0265,753259.0],["1999-12-07",12.0265,12.2998,12.0037,12.0493,872116.0],["1999-12-08",12.0721,12.2998,11.9354,11.9582,839291.0],["1999-12-09",12.1176,12.1859,11.8443,11.8671,740387.0],["1999-12-10",11.8898,11.9809,11.7532,11.7987,813331.0],["1999-12-13",11.7076,11.9354,11.6165,11.7646,757336.0],["1999-12-14",11.9354,12.1404,11.7532,11.8443,1161534.0],["1999-12-15",11.8215,12.0721,11.6848,11.7304,822557.0],["1999-12-16",11.7532,11.8215,11.5026,11.5254,1277602.0],["1999-12-17",11.2976,11.366,10.7737,10.9332,4894363.0],["1999-12-20",10.956,11.2521,10.956,11.161,1075288.0],["1999-12-21",11.0698,11.1154,10.956,11.0471,1793148.0],["1999-12-22",10.956,11.1382,10.9104,10.9104,558240.0],["1999-12-23",10.9332,11.2065,10.9332,11.1382,941413.0],["1999-12-27",11.2293,11.8215,11.161,11.4115,781579.0],["1999-12-28",11.3432,11.6393,11.3432,11.5026,1104895.0],["1999-12-29",11.4999,11.5683,11.0435,11.0892,629468.0],["1999-12-30",11.0892,11.4542,10.9979,11.2717,499670.0],["1999-12-31",11.2489,11.6596,11.2489,11.5227,462125.0],["2000-01-03",11.5227,11.5455,11.112,11.1348,2506717.0],["2000-01-04",11.0663,11.2261,10.9751,11.0663,1036456.0],["2000-01-05",11.0663,11.3858,11.0663,11.2489,960722.0],["2000-01-06",11.2717,11.4086,11.2033,11.4086,889494.0],["2000-01-07",11.4086,11.7965,11.4086,11.7281,1114764.0],["2000-01-10",12.0475,12.6864,12.0019,12.3441,2768030.0],["2000-01-11",12.2529,12.4582,11.9106,11.9106,1572598.0],["2000-01-12",11.9106,12.1159,11.6824,12.0247,1020794.0],["2000-01-13",12.0247,12.23,12.0018,12.0475,941842.0],["2000-01-14",12.0475,12.2072,11.9334,11.9562,798528.0],["2000-01-18",11.865,12.0247,11.7281,11.7965,949995.0],["2000-01-19",11.7052,12.0247,11.7052,11.865,933904.0],["2000-01-20",11.7281,11.8878,11.6824,11.7509,880698.0],["2000-01-21",11.7509,11.8193,11.6596,11.7052,1187708.0],["2000-01-24",11.7052,11.7052,10.9979,11.0207,1540417.0],["2000-01-25",10.9979,11.6596,10.9979,11.2945,1266660.0],["2000-01-26",11.3173,11.363,11.0435,11.363,1036241.0],["2000-01-27",11.3173,11.6368,11.3173,11.4086,1030019.0],["2000-01-28",11.3402,11.728,11.2261,11.2489,2047596.0],["2000-01-31",11.3173,11.3858,11.112,11.3402,1059197.0],["2000-02-01",11.3173,11.9106,11.2945,11.6596,966515.0],["2000-02-02",11.5683,11.7737,11.4542,11.4771,767848.0],["2000-02-03",11.4771,11.865,11.4542,11.7737,1575602.0],["2000-02-04",11.728,12.3897,11.6824,12.3669,1463825.0],["2000-02-07",12.2072,12.3669,11.865,12.1388,1332096.0],["2000-02-08",12.1388,12.3897,12.0019,12.23,1953197.0],["2000-02-09",12.0931,12.2985,11.9106,11.9334,1726211.0],["2000-02-10",11.979,11.979,11.6596,11.7052,1801515.0],["2000-02-11",11.7052,12.1388,11.614,11.9334,847444.0],["2000-02-14",11.9562,12.1844,11.614,11.7737,1089877.0],["2000-02-15",11.9106,12.2072,11.7281,11.979,733521.0],["2000-02-16",12.0475,12.2072,11.4542,11.9334,1230188.0],["2000-02-17",11.8421,11.9106,11.2261,11.5455,1273096.0],["2000-02-18",11.4542,11.6596,11.1576,11.2261,707776.0],["2000-02-22",11.2261,11.2261,10.8154,11.0663,772783.0],["2000-02-23",11.0664,11.0664,10.8154,10.8382,997409.0],["2000-02-24",10.861,10.861,9.7886,9.9939,1717843.0],["2000-02-25",10.2221,10.6556,10.1765,10.1765,1563587.0],["2000-02-28",9.9483,10.2906,9.9255,10.2221,2012625.0],["2000-02-29",10.2221,10.2678,9.9255,10.0624,1933030.0],["2000-03-01",10.0168,10.108,9.9483,10.0396,1157243.0],["2000-03-02",9.9939,10.0624,9.9027,9.9939,877265.0],["2000-03-03",9.8799,9.9939,9.7886,9.9255,1283180.0],["2000-03-06",9.9027,10.0396,9.6973,9.743,1751312.0],["2000-03-07",9.743,9.9711,9.6973,9.7201,2425191.0],["2000-03-08",9.5376,10.0168,9.5376,9.8114,1631383.0],["2000-03-09",9.7658,9.857,9.6745,9.857,830495.0],["2000-03-10",9.8342,10.0396,9.7886,9.8342,970377.0],["2000-03-13",9.7658,9.9939,9.7429,9.9255,937981.0],["2000-03-14",9.8342,10.1537,9.7886,10.0168,1116266.0],["2000-03-15",9.857,10.3818,9.7201,10.1993,1881754.0],["2000-03-16",10.2906,11.614,10.2221,11.5455,1739298.0],["2000-03-17",11.5911,11.7509,11.4542,11.5683,1546638.0],["2000-03-20",11.4086,11.5455,11.0892,11.1804,1213239.0],["2000-03-21",11.1348,11.5911,11.1348,11.363,782223.0],["2000-03-22",11.4314,11.7052,11.112,11.2033,1899990.0],["2000-03-23",11.1348,11.4314,11.0435,11.363,797670.0],["2000-03-24",11.2717,11.6596,10.9523,10.9523,1090950.0],["2000-03-27",11.3173,11.3173,11.0663,11.0663,862462.0],["2000-03-28",10.861,11.2033,10.861,11.112,931544.0],["2000-03-29",11.1092,11.5664,10.9949,11.4293,1408044.0],["2000-03-30",11.475,11.6807,11.2693,11.3607,876407.0],["2000-03-31",11.3607,11.8407,11.2464,11.5207,1039459.0],["2000-04-03",11.5436,11.9093,11.4978,11.795,1081295.0],["2000-04-04",11.7036,12.2522,11.6807,12.0464,1456959.0],["2000-04-05",12.0464,12.1607,11.8636,11.8864,691900.0],["2000-04-06",12.0236,12.2979,12.0007,12.2064,728587.0],["2000-04-07",12.115,12.3207,11.635,11.7493,822342.0],["2000-04-10",11.6578,11.9321,11.6121,11.8179,578622.0],["2000-04-11",11.7264,12.0922,11.7264,12.0007,700696.0],["2000-04-12",12.1607,12.4122,12.0236,12.1379,732449.0],["2000-04-13",12.0693,12.2065,11.5893,11.5893,791019.0],["2000-04-14",11.6578,11.795,11.1092,11.2007,923606.0],["2000-04-17",11.4293,11.475,10.8349,10.9035,950639.0],["2000-04-18",10.9035,11.2921,10.7892,11.0864,1021867.0],["2000-04-19",11.0178,11.315,11.0178,11.155,671090.0],["2000-04-20",11.2007,11.315,11.1092,11.2464,584629.0],["2000-04-24",11.2693,11.5664,11.2464,11.3607,936050.0],["2000-04-25",11.3378,11.5207,11.2007,11.2693,933261.0],["2000-04-26",11.2235,11.7036,11.2235,11.5664,567895.0],["2000-04-27",11.3835,11.7721,11.3835,11.635,924250.0],["2000-04-28",11.6578,11.8179,11.5664,11.7036,1448592.0],["2000-05-01",11.7036,12.1836,11.7036,12.0693,865251.0],["2000-05-02",12.1379,12.435,11.9779,12.115,1134716.0],["2000-05-03",12.2065,12.3207,11.6578,11.7036,723653.0],["2000-05-04",11.7036,12.0236,11.635,11.8179,685893.0],["2000-05-05",11.7036,11.795,11.6807,11.7264,908803.0],["2000-05-08",11.7264,11.955,11.6807,11.8636,754761.0],["2000-05-09",11.8864,12.2293,11.8179,12.0464,878338.0],["2000-05-10",12.0693,12.3436,12.0007,12.3436,1058768.0],["2000-05-11",12.2979,12.5036,12.0236,12.115,779219.0],["2000-05-12",12.2065,12.8008,12.2065,12.7093,1440225.0],["2000-05-15",12.755,13.2579,12.6865,13.1894,1648761.0],["2000-05-16",13.0294,13.4408,12.9836,13.3722,1358270.0],["2000-05-17",13.2122,13.3494,13.0751,13.0979,789303.0],["2000-05-18",13.0979,13.3037,12.9608,13.0979,1281034.0],["2000-05-19",13.0065,13.5551,12.9836,13.5322,1354623.0],["2000-05-22",13.6923,13.7151,13.0522,13.2351,1556722.0],["2000-05-23",13.2351,13.2351,12.9608,13.0294,531851.0],["2000-05-24",13.1665,13.6008,13.1436,13.4865,1156385.0],["2000-05-25",13.418,13.4865,12.9379,13.0522,738671.0],["2000-05-26",13.0522,13.2579,12.9379,13.0065,478859.0],["2000-05-30",12.9608,13.4637,12.9151,13.4408,1275671.0],["2000-05-31",13.3951,13.418,13.2122,13.2579,981533.0],["2000-06-01",13.2122,13.2122,13.0065,13.0979,1034096.0],["2000-06-02",13.0751,13.3265,12.9608,13.1894,1172047.0],["2000-06-05",13.3265,13.3951,13.1208,13.2579,798313.0],["2000-06-06",13.1208,13.3951,13.0522,13.3037,612090.0],["2000-06-07",13.1894,13.6008,13.1894,13.4408,945490.0],["2000-06-08",13.4865,13.5551,13.0979,13.4865,1233621.0],["2000-06-09",13.418,13.8066,13.3722,13.738,824702.0],["2000-06-12",13.8065,13.898,13.3037,13.3551,949781.0],["2000-06-13",13.2122,13.3037,13.0294,13.0522,684820.0],["2000-06-14",13.1208,13.3951,13.1208,13.2122,1033023.0],["2000-06-15",13.1894,13.3951,13.0522,13.0522,986253.0],["2000-06-16",13.0294,13.2351,12.7551,12.7551,1812457.0],["2000-06-19",12.8236,13.3265,12.8236,13.1665,822986.0],["2000-06-20",13.0522,13.2351,12.8236,12.8236,1212595.0],["2000-06-21",12.8236,13.2122,12.7779,12.8008,574760.0],["2000-06-22",12.777,13.0288,12.6854,12.7312,724511.0],["2000-06-23",12.8228,12.983,12.777,12.9143,345199.0],["2000-06-26",13.0517,13.1891,12.9143,12.9143,723009.0],["2000-06-27",12.9601,13.5326,12.9143,13.3494,806037.0],["2000-06-28",13.5326,13.7387,13.0517,13.2006,954071.0],["2000-06-29",13.1662,13.2578,12.8914,12.9601,485296.0],["2000-06-30",12.8227,13.3952,12.8227,13.212,958362.0],["2000-07-03",13.2578,13.5097,13.0746,13.2807,290276.0],["2000-07-05",13.5326,13.6471,13.3265,13.4639,619170.0],["2000-07-06",13.5555,14.2424,13.5097,13.8303,2324141.0],["2000-07-07",13.9218,14.3569,13.7845,14.2653,1861372.0],["2000-07-10",14.334,14.4027,14.105,14.2424,1846998.0],["2000-07-11",14.2882,14.792,14.1966,14.6775,1862445.0],["2000-07-12",14.6546,14.6775,14.3569,14.6088,1677295.0],["2000-07-13",14.5401,14.5859,14.1966,14.4714,620028.0],["2000-07-14",14.4027,14.7233,14.2653,14.7233,1069924.0],["2000-07-17",14.7233,15.0896,14.4943,14.8836,1306780.0],["2000-07-18",14.9751,15.227,14.7691,15.1354,748325.0],["2000-07-19",15.0209,15.1583,14.7691,14.8836,718074.0],["2000-07-20",14.9065,15.0209,14.7462,14.998,636548.0],["2000-07-21",14.9293,15.1812,14.8836,15.1583,751543.0],["2000-07-24",15.1583,15.2041,14.8378,15.0209,723223.0],["2000-07-25",14.9294,15.2041,14.9294,15.1125,519837.0],["2000-07-26",15.0209,15.3873,14.9522,15.3186,1167970.0],["2000-07-27",15.227,15.5018,15.227,15.3873,1412764.0],["2000-07-28",15.3873,15.5247,14.0363,14.1966,1259795.0],["2000-07-31",14.1737,14.792,14.105,14.563,1121200.0],["2000-08-01",14.6546,15.1583,14.5859,15.1125,693187.0],["2000-08-02",15.0209,15.0209,14.6546,14.9064,520266.0],["2000-08-03",14.9294,15.1583,14.8378,14.8607,437882.0],["2000-08-04",14.8836,15.0896,14.6546,15.0896,422864.0],["2000-08-07",15.0209,15.0896,14.8836,14.998,304651.0],["2000-08-08",15.0209,15.0209,14.4714,14.6088,708420.0],["2000-08-09",14.5172,15.2499,14.4256,15.2041,649206.0],["2000-08-10",15.2041,15.2041,14.792,14.9293,658861.0],["2000-08-11",14.998,15.2041,14.8607,15.1583,568753.0],["2000-08-14",15.1583,15.1583,14.4027,14.5859,1042463.0],["2000-08-15",14.5859,14.8607,14.4485,14.6317,1280605.0],["2000-08-16",14.6546,14.7233,14.0592,14.105,784368.0],["2000-08-17",14.2882,14.6546,14.1279,14.4714,792735.0],["2000-08-18",14.4943,14.5172,13.9905,14.1966,687824.0],["2000-08-21",14.1966,14.9065,14.1279,14.792,1058339.0],["2000-08-22",15.0209,15.0667,14.3798,14.4714,896145.0],["2000-08-23",14.4714,14.8149,14.3569,14.7233,737383.0],["2000-08-24",14.7233,14.7233,14.2882,14.3569,671304.0],["2000-08-25",14.2882,14.4943,14.0592,14.4485,736311.0],["2000-08-28",14.4027,14.5172,14.0134,14.0821,322672.0],["2000-08-29",14.105,14.6088,14.105,14.5172,654355.0],["2000-08-30",14.563,14.6546,14.2424,14.2424,630112.0],["2000-08-31",14.3111,14.7004,14.2653,14.4771,633330.0],["2000-09-01",14.563,14.6546,14.1508,14.3111,611447.0],["2000-09-05",14.5172,15.3644,14.4714,15.2957,1305492.0],["2000-09-06",15.3644,15.4331,14.6088,14.7462,1172261.0],["2000-09-07",14.3798,14.5172,13.7158,14.4027,2476037.0],["2000-09-08",14.3798,14.3798,13.9447,14.1508,1584612.0],["2000-09-11",14.1508,14.1508,13.7387,13.8303,1393240.0],["2000-09-12",13.7387,14.0821,13.67,13.7616,1231046.0],["2000-09-13",13.7616,13.8532,13.6929,13.7616,688468.0],["2000-09-14",13.5555,13.5784,13.4181,13.5097,1686306.0],["2000-09-15",13.5555,13.8303,13.5326,13.7616,1825329.0],["2000-09-18",13.6929,13.7616,13.5097,13.5784,1404826.0],["2000-09-19",13.5555,13.8303,13.5555,13.8303,899363.0],["2000-09-20",13.9218,13.9218,13.7158,13.7845,636763.0],["2000-09-21",13.7835,14.0817,13.7835,13.967,1027874.0],["2000-09-22",14.0129,14.2422,13.7377,14.2422,1208304.0],["2000-09-25",14.4028,14.678,14.3798,14.5633,767205.0],["2000-09-26",14.4716,14.5404,13.5542,13.6001,2216226.0],["2000-09-27",13.8523,13.8523,13.4166,13.5542,1186850.0],["2000-09-28",13.7606,14.2193,13.5313,13.6459,1048685.0],["2000-09-29",13.5542,13.623,13.2561,13.3707,1290689.0],["2000-10-02",13.3707,13.3707,12.7515,13.0496,1623016.0],["2000-10-03",13.0267,13.1643,12.8432,13.0955,1324158.0],["2000-10-04",13.0726,13.4395,12.8432,13.0955,2039443.0],["2000-10-05",13.1184,13.7377,13.1184,13.6459,1370499.0],["2000-10-06",13.9441,13.9441,13.1414,13.1643,932832.0],["2000-10-09",13.2102,13.3937,12.8891,13.2102,634188.0],["2000-10-10",13.2102,13.8065,13.1184,13.6689,865465.0],["2000-10-11",13.7377,13.8982,13.3249,13.4395,1457174.0],["2000-10-12",13.5313,13.7377,13.0955,13.1643,701555.0],["2000-10-13",13.0726,13.8982,12.935,13.7836,1178698.0],["2000-10-16",13.6918,13.8065,13.2331,13.4625,795524.0],["2000-10-17",13.623,13.623,12.591,12.7515,1439367.0],["2000-10-18",12.7974,13.1873,12.5222,13.0496,2008978.0],["2000-10-19",12.8891,13.279,12.8891,12.912,988613.0],["2000-10-20",12.935,12.935,12.568,12.7974,2528386.0],["2000-10-23",12.8891,13.5313,12.8891,13.3937,1807522.0],["2000-10-24",13.5313,13.8982,13.5313,13.6918,1238984.0],["2000-10-25",13.6918,13.8753,13.4625,13.623,907301.0],["2000-10-26",13.6459,13.6459,13.0267,13.1643,1443658.0],["2000-10-27",13.2331,14.4486,13.2102,14.0817,1766974.0],["2000-10-30",14.2652,14.2881,13.8982,13.99,836073.0],["2000-10-31",14.0817,14.9532,14.0817,14.8615,2145212.0],["2000-11-01",14.7927,14.9761,14.0129,14.5174,1815031.0],["2000-11-02",14.5174,14.678,14.1964,14.4257,724296.0],["2000-11-03",14.334,14.7239,14.334,14.5633,398191.0],["2000-11-06",14.4716,14.6092,14.2652,14.5174,543866.0],["2000-11-07",14.4257,14.4486,14.0817,14.4486,639337.0],["2000-11-08",14.334,14.4945,14.1505,14.4716,474354.0],["2000-11-09",14.5404,14.678,14.1734,14.6321,773856.0],["2000-11-10",14.5404,14.655,14.2193,14.2881,1147160.0],["2000-11-13",14.334,14.8385,14.334,14.7239,834357.0],["2000-11-14",14.7927,15.389,14.6092,15.389,1831551.0],["2000-11-15",15.2743,15.3431,14.7238,14.9532,1391095.0],["2000-11-16",14.9991,15.2284,14.9073,15.022,712711.0],["2000-11-17",15.0449,15.4119,14.9991,15.389,1245635.0],["2000-11-20",15.2743,15.2743,14.9073,14.9532,697049.0],["2000-11-21",14.9761,15.3431,14.7468,15.3201,569611.0],["2000-11-22",15.1825,15.2972,14.4486,14.6092,1055979.0],["2000-11-24",14.7927,14.9991,14.4486,14.9303,665941.0],["2000-11-27",14.8385,14.9532,14.6551,14.7927,850233.0],["2000-11-28",14.8615,15.1596,14.7468,15.0449,547728.0],["2000-11-29",14.9073,15.3431,14.9073,15.1367,836287.0],["2000-11-30",15.0449,15.2284,14.7468,15.2055,966944.0],["2000-12-01",15.2972,15.5266,15.0908,15.366,699195.0],["2000-12-04",14.9532,15.1825,14.7238,15.1825,1522824.0],["2000-12-05",15.2284,15.7788,15.0908,15.6642,2052530.0],["2000-12-06",15.5954,15.9623,15.366,15.5954,1894841.0],["2000-12-07",15.5036,15.5724,15.2743,15.3201,844011.0],["2000-12-08",15.0679,15.5036,14.9073,15.5036,1228257.0],["2000-12-11",15.3201,15.4119,15.0679,15.2284,1102964.0],["2000-12-12",15.0908,15.8706,14.9303,15.5266,1588689.0],["2000-12-13",15.5724,15.5724,14.678,14.8615,1556078.0],["2000-12-14",14.8615,15.2284,14.5404,15.1596,1388520.0],["2000-12-15",14.9073,14.9303,14.5404,14.5862,2281447.0],["2000-12-18",14.7697,15.2743,14.5862,15.0679,1001914.0],["2000-12-19",14.9761,15.1596,14.6092,14.6321,1086444.0],["2000-12-20",14.8156,15.1367,14.6321,14.9761,1437436.0],["2000-12-21",14.7239,14.8385,14.0817,14.2422,2461877.0],["2000-12-22",14.311,14.6321,13.9441,14.5633,2288527.0],["2000-12-26",14.655,15.1825,14.5174,14.8156,1123775.0],["2000-12-27",14.8606,15.1362,14.8147,14.9984,1365779.0],["2000-12-28",15.0903,15.3889,14.8836,15.3429,1470261.0],["2000-12-29",15.6186,15.9631,15.4348,15.5267,1406113.0],["2001-01-02",15.2051,15.4118,15.0673,15.1133,1161105.0],["2001-01-03",14.8836,16.4454,14.8836,16.4225,3188534.0],["2001-01-04",16.3536,17.0426,16.2617,16.8129,8194029.0],["2001-01-05",16.8129,16.8129,16.3076,16.4914,3759646.0],["2001-01-08",16.6751,17.2034,16.6751,17.1574,3689491.0],["2001-01-09",16.8818,17.2034,16.8818,17.1115,4504324.0],["2001-01-10",16.9278,17.0196,16.4225,16.4684,3808777.0],["2001-01-11",16.4684,16.79,16.3765,16.3765,2078704.0],["2001-01-12",16.3765,16.6981,16.3765,16.5832,833069.0],["2001-01-16",16.3995,16.79,16.2157,16.79,1979800.0],["2001-01-17",16.79,16.8818,16.6062,16.6292,1673862.0],["2001-01-18",16.7211,16.8589,16.5603,16.6751,849589.0],["2001-01-19",16.744,16.744,16.4914,16.5143,1121200.0],["2001-01-22",16.4454,16.7211,16.3995,16.6521,793164.0],["2001-01-23",16.5603,17.5709,16.5603,17.525,2418969.0],["2001-01-24",17.456,17.456,16.9737,17.1345,1558438.0],["2001-01-25",16.9967,17.2723,16.767,17.2034,1406542.0],["2001-01-26",17.2034,17.2264,16.9278,16.9967,1303347.0],["2001-01-29",16.7762,16.993,16.699,16.982,2417038.0],["2001-01-30",16.9526,16.9893,16.7762,16.9746,1270951.0],["2001-01-31",16.9783,17.0885,16.8864,16.9636,2129122.0],["2001-02-01",16.9636,16.9636,16.6512,16.9011,1145229.0],["2001-02-02",17.0518,17.0518,16.6329,16.688,1276529.0],["2001-02-05",16.688,16.6917,16.3609,16.5336,1746378.0],["2001-02-06",16.6659,16.6659,15.8648,15.8648,4902086.0],["2001-02-07",15.942,16.3021,15.8023,16.2323,1939466.0],["2001-02-08",16.5998,16.8497,16.4271,16.6292,3899743.0],["2001-02-09",16.563,16.7468,16.2801,16.2837,1148447.0],["2001-02-12",16.2837,16.5263,16.2249,16.3609,1138149.0],["2001-02-13",16.4528,16.6108,16.2543,16.4454,1005133.0],["2001-02-14",16.4271,16.4895,16.2984,16.3389,1090521.0],["2001-02-15",16.3903,16.4271,16.2654,16.3021,1432287.0],["2001-02-16",16.3903,16.5006,15.9309,16.0265,1152309.0],["2001-02-20",15.9346,16.0963,15.6921,15.7104,1123131.0],["2001-02-21",15.7104,15.7288,15.2511,15.2988,1330808.0],["2001-02-22",15.2988,15.4275,14.755,15.0379,1704327.0],["2001-02-23",15.0379,15.0379,14.6668,14.8174,1619797.0],["2001-02-26",14.4242,15.4348,14.4242,15.2547,2071410.0],["2001-02-27",15.1408,15.8464,15.1408,15.7729,1761396.0],["2001-02-28",15.7766,15.8391,15.4348,15.6847,1975938.0],["2001-03-01",15.5083,15.6921,15.0673,15.2731,1904710.0],["2001-03-02",15.3613,15.3613,14.8836,15.0783,1509308.0],["2001-03-05",15.0783,15.2511,14.8909,15.1335,1134287.0],["2001-03-06",15.1335,15.4716,14.9167,15.0673,1978727.0],["2001-03-07",14.9754,15.2878,14.9754,15.0269,1880681.0],["2001-03-08",15.0306,15.2694,15.0232,15.1849,1521322.0],["2001-03-09",15.2253,15.3503,15.0085,15.0894,1219246.0],["2001-03-12",15.0673,15.071,14.3323,14.336,2951893.0],["2001-03-13",14.3691,14.4058,13.6892,14.2441,7346371.0],["2001-03-14",13.7811,14.5161,13.7811,14.2588,4169208.0],["2001-03-15",14.2588,14.9203,14.2588,14.9019,1680513.0],["2001-03-16",14.755,15.4716,14.755,15.06,4742252.0],["2001-03-19",15.0967,15.1776,14.8395,15.1592,2239826.0],["2001-03-20",15.5267,16.1698,15.4569,15.6186,3940291.0],["2001-03-21",15.3062,15.3797,14.755,14.9718,4342773.0],["2001-03-22",14.7366,14.8652,14.5528,14.6925,3708156.0],["2001-03-23",14.6925,14.9203,14.6006,14.6631,2503284.0],["2001-03-26",14.7549,15.1298,14.6116,14.7807,1430356.0],["2001-03-27",14.7807,15.4275,14.6998,15.3025,2147358.0],["2001-03-28",15.2988,15.3467,14.8867,15.0927,2741212.0],["2001-03-29",14.9492,15.2731,14.7946,14.9308,1998251.0],["2001-03-30",15.0891,15.3467,15.0523,15.1553,1134502.0],["2001-04-02",15.1553,15.435,15.0228,15.17,1532478.0],["2001-04-03",15.1811,15.1884,14.4929,14.5444,2165165.0],["2001-04-04",14.537,14.5554,14.158,14.4929,3253755.0],["2001-04-05",15.1921,15.262,14.5885,14.6474,2723190.0],["2001-04-06",14.3567,14.6658,14.2095,14.4377,3193039.0],["2001-04-09",14.5297,14.5297,14.2573,14.3898,1701967.0],["2001-04-10",14.2978,14.8314,14.0328,14.7946,2044592.0],["2001-04-11",15.1627,15.1627,14.5922,14.8241,2001469.0],["2001-04-12",14.7946,14.8314,14.4965,14.7468,1338961.0],["2001-04-16",14.721,14.7394,14.1359,14.169,1697676.0],["2001-04-17",14.813,15.1811,14.5223,15.1811,4284847.0],["2001-04-18",15.1995,16.598,15.1443,16.425,4556243.0],["2001-04-19",16.3845,16.7268,16.1637,16.5464,3201621.0],["2001-04-20",16.2668,16.4581,16.1931,16.414,2190052.0],["2001-04-23",16.5612,16.874,16.4728,16.6532,2697445.0],["2001-04-24",16.425,16.4287,16.1563,16.3256,2713322.0],["2001-04-25",16.3293,16.3293,15.8656,16.1931,2159587.0],["2001-04-26",15.9171,16.1931,15.8251,15.9282,1720203.0],["2001-04-27",15.9282,16.2704,15.9282,16.2005,1565947.0],["2001-04-30",16.2005,17.15,16.2005,16.885,2897614.0],["2001-05-01",16.885,17.4628,16.793,17.4039,2233604.0],["2001-05-02",17.2494,17.9413,17.1684,17.6763,3748919.0],["2001-05-03",17.0653,17.0948,16.7341,16.9329,4391904.0],["2001-05-04",16.8924,16.9476,16.6016,16.8924,1497293.0],["2001-05-07",16.6164,16.8188,16.5612,16.7636,1385731.0],["2001-05-08",16.4692,16.5833,16.1011,16.3551,1999967.0],["2001-05-09",16.4324,16.6348,16.3036,16.5354,1568307.0],["2001-05-10",16.598,16.9108,16.4692,16.6164,1572169.0],["2001-05-11",16.6532,16.6863,16.4692,16.5428,1691240.0],["2001-05-14",16.6716,16.7709,16.598,16.6642,1932601.0],["2001-05-15",16.6642,16.7084,16.4839,16.6348,1963709.0],["2001-05-16",16.6164,17.4076,16.5317,17.3193,7251329.0],["2001-05-17",17.4444,17.8493,17.3524,17.6653,5285688.0],["2001-05-18",17.6652,17.7389,17.4886,17.6248,1668713.0],["2001-05-21",17.7536,18.1621,17.6468,18.0112,2100158.0],["2001-05-22",18.0112,18.5853,18.0112,18.2835,3850612.0],["2001-05-23",18.0811,18.2798,17.9192,17.9781,2386144.0],["2001-05-24",17.8493,18.1142,17.7168,17.9597,1401822.0],["2001-05-25",17.9229,18.0885,17.7646,17.9192,1237268.0],["2001-05-29",17.7756,18.1694,17.702,18.1621,2362759.0],["2001-05-30",17.8456,17.8456,17.2788,17.4996,3383124.0],["2001-05-31",17.2972,17.6284,16.977,17.4297,4218768.0],["2001-06-01",17.4334,17.4812,17.0249,17.1647,1524969.0],["2001-06-04",17.1132,17.1427,17.0028,17.1095,1629237.0],["2001-06-05",17.0359,17.3892,16.8556,17.3635,2206143.0],["2001-06-06",17.3156,17.4371,17.1206,17.1647,801532.0],["2001-06-07",17.1463,17.1463,16.6569,16.9071,2047166.0],["2001-06-08",16.7636,16.863,16.7084,16.7157,1170760.0],["2001-06-11",16.7157,16.7489,16.5796,16.7415,2102518.0],["2001-06-12",16.7415,16.7415,16.4618,16.5391,1700680.0],["2001-06-13",16.5244,16.7415,16.4471,16.5796,2098657.0],["2001-06-14",16.6716,16.7562,16.4949,16.5023,1724494.0],["2001-06-15",16.7268,17.0138,16.5685,16.8335,1987309.0],["2001-06-18",17.0028,17.0028,16.7084,16.7967,1058125.0],["2001-06-19",17.0506,17.426,16.9108,17.3009,2220302.0],["2001-06-20",17.3046,17.4334,16.977,17.2751,2270934.0],["2001-06-21",17.161,17.6248,17.0764,17.6064,1105753.0],["2001-06-22",17.6064,17.6064,17.2788,17.3598,1427567.0],["2001-06-25",17.3598,17.5401,17.1537,17.2825,1004274.0],["2001-06-26",17.0396,17.2273,16.8409,16.9734,1166254.0],["2001-06-27",17.0636,17.4322,17.0636,17.141,932188.0],["2001-06-28",17.0379,17.5538,17.0379,17.2332,1723421.0],["2001-06-29",17.2332,17.5501,17.0452,17.4469,1981302.0],["2001-07-02",17.4469,17.9297,17.4469,17.9187,1516817.0],["2001-07-03",17.9187,17.9408,17.8376,17.915,1160891.0],["2001-07-05",17.8818,17.9776,17.657,17.6902,1752814.0],["2001-07-06",17.6939,17.727,17.2184,17.2516,1587616.0],["2001-07-09",17.2553,17.6017,17.141,17.3216,1654553.0],["2001-07-10",17.1668,17.5096,17.0415,17.3659,2454154.0],["2001-07-11",17.3216,17.3216,16.7762,16.8646,2823382.0],["2001-07-12",16.9531,17.6423,16.6951,17.6054,2698518.0],["2001-07-13",17.4949,18.0108,17.4138,17.9666,1496435.0],["2001-07-16",17.8744,18.2356,17.8265,18.0661,1768046.0],["2001-07-17",18.0698,18.3241,17.9187,18.2319,3387844.0],["2001-07-18",18.1398,18.243,17.9408,18.1214,1039674.0],["2001-07-19",18.1251,18.243,17.8339,18.0477,917385.0],["2001-07-20",18.0219,18.1509,17.4322,17.6791,3026125.0],["2001-07-23",17.7639,17.7639,17.4691,17.4838,1133000.0],["2001-07-24",17.6902,17.856,17.1779,17.27,1622801.0],["2001-07-25",17.27,17.9076,17.27,17.856,1497723.0],["2001-07-26",17.598,17.9666,17.5059,17.9592,1225253.0],["2001-07-27",17.8929,17.8966,17.657,17.6939,2444070.0],["2001-07-30",17.6939,17.7823,17.5649,17.6607,835000.0],["2001-07-31",17.6607,18.0219,17.469,17.598,2072482.0],["2001-08-01",17.727,18.0661,17.6902,17.8745,1774912.0],["2001-08-02",17.8781,18.1177,17.8781,18.0366,1083012.0],["2001-08-03",18.0403,18.0587,17.8708,17.9776,1154025.0],["2001-08-06",17.9777,17.985,17.6349,17.7823,1243060.0],["2001-08-07",17.7823,17.7823,17.5428,17.7049,2175034.0],["2001-08-08",17.7049,17.8376,17.587,17.6054,1020580.0],["2001-08-09",17.6054,17.7823,17.2737,17.5649,2016272.0],["2001-08-10",17.329,17.6902,17.329,17.6054,1235551.0],["2001-08-13",17.6054,17.6533,17.3474,17.5059,627966.0],["2001-08-14",17.598,17.598,17.2848,17.5354,555666.0],["2001-08-15",17.5059,17.598,17.2258,17.2369,1318794.0],["2001-08-16",17.2111,17.2737,17.0637,17.1963,2065832.0],["2001-08-17",17.0121,17.2958,16.9089,17.0157,1073357.0],["2001-08-20",17.1079,17.1374,16.813,17.0858,903654.0],["2001-08-21",17.2516,17.2516,16.8609,16.9531,1338317.0],["2001-08-22",16.9531,17.2258,16.7725,16.9789,1809453.0],["2001-08-23",17.1263,17.1337,16.8794,17.1116,983249.0],["2001-08-24",17.0194,17.4654,17.0194,17.4543,945490.0],["2001-08-27",17.458,17.5059,17.2553,17.2921,1166040.0],["2001-08-28",17.2479,17.3216,16.8831,16.9457,1366422.0],["2001-08-29",16.9531,16.9899,16.6325,16.7098,1197363.0],["2001-08-30",16.5846,16.5846,15.6816,15.9875,4064511.0],["2001-08-31",15.829,16.2897,15.829,16.1607,2220946.0],["2001-09-04",16.0317,16.3266,16.0317,16.1939,1572383.0],["2001-09-05",16.1939,16.3413,15.9764,16.1054,2628792.0],["2001-09-06",15.1472,15.4421,15.1288,15.2357,7592237.0],["2001-09-07",15.3278,15.3868,14.9261,15.114,3468512.0],["2001-09-10",15.0182,15.2946,15.0145,15.0551,2673846.0],["2001-09-17",12.8991,13.3598,11.8672,11.8856,12080685.0],["2001-09-18",11.7935,12.033,11.2443,11.3512,7561557.0],["2001-09-19",11.0748,11.2406,10.6694,11.2406,6482837.0],["2001-09-20",10.8352,10.9679,10.0613,10.6694,6199640.0],["2001-09-21",10.0981,11.2406,10.0981,11.0564,5496584.0],["2001-09-24",11.1006,11.6829,11.1006,11.2959,4002509.0],["2001-09-25",11.3696,11.7898,11.2885,11.4618,4547447.0],["2001-09-26",11.9105,11.9991,11.6298,11.7812,6017279.0],["2001-09-27",11.6889,12.0213,11.3713,12.0213,4869047.0],["2001-09-28",12.0213,12.3352,11.748,12.3352,2798495.0],["2001-10-01",12.1875,12.1875,11.7258,11.9105,2151005.0],["2001-10-02",11.7997,11.8772,11.4673,11.7628,4721441.0],["2001-10-03",11.7295,12.542,11.7074,12.3721,3805344.0],["2001-10-04",12.3758,12.4386,11.7628,11.8551,6271083.0],["2001-10-05",11.4858,12.3167,11.4673,12.2281,5335033.0],["2001-10-08",12.2318,12.2318,11.6741,11.8182,3369608.0],["2001-10-09",11.6704,11.6889,11.3713,11.4045,3353088.0],["2001-10-10",11.2605,11.8329,11.1386,11.7738,2033436.0],["2001-10-11",12.0951,12.6454,11.8735,12.4645,6139997.0],["2001-10-12",12.2798,12.3758,11.8551,12.3721,3184243.0],["2001-10-15",12.2798,12.3758,12.0988,12.3204,2147787.0],["2001-10-16",12.4645,12.6565,12.3721,12.5974,2160874.0],["2001-10-17",12.6676,12.8079,12.1284,12.302,4318745.0],["2001-10-18",12.2687,12.2687,11.7628,11.8182,3818860.0],["2001-10-19",11.8182,11.929,11.4858,11.8736,2238539.0],["2001-10-22",11.7812,12.1136,11.7406,12.0545,1026587.0],["2001-10-23",12.2318,12.3352,12.0508,12.0988,1487210.0],["2001-10-24",12.1136,12.2059,11.7074,11.7406,2799782.0],["2001-10-25",11.4488,12.2983,11.3565,12.2576,4436099.0],["2001-10-26",12.1653,12.4091,12.0545,12.2576,2029145.0],["2001-10-29",12.0878,12.2022,11.8551,11.8957,1228901.0],["2001-10-30",11.6889,11.8735,11.2974,11.338,4116431.0],["2001-10-31",11.338,11.8182,11.338,11.5707,2331006.0],["2001-11-01",11.5781,11.9548,11.5449,11.8034,1850860.0],["2001-11-02",11.7665,12.0397,11.7111,11.8736,718933.0],["2001-11-05",12.0397,12.3315,11.9179,12.0028,1899347.0],["2001-11-06",12.0028,12.0213,11.8181,12.0028,1386804.0],["2001-11-07",12.0951,12.7414,12.0767,12.4608,2604763.0],["2001-11-08",12.4386,13.0554,12.3906,12.7415,2659686.0],["2001-11-09",12.5383,12.5937,12.1912,12.5568,1820395.0],["2001-11-12",12.1505,12.2355,11.7628,12.0028,3814355.0],["2001-11-13",12.2429,12.8486,12.1949,12.7415,2046952.0],["2001-11-14",12.963,13.3139,12.8892,13.2954,2543189.0],["2001-11-15",13.4912,13.9417,13.3988,13.5576,3967109.0],["2001-11-16",13.7534,13.7534,13.421,13.6647,2031719.0],["2001-11-19",13.6647,13.7903,13.4801,13.5724,1950193.0],["2001-11-20",13.6647,13.6647,13.3508,13.4062,1360415.0],["2001-11-21",13.3323,13.3619,12.9335,13.0812,1642968.0],["2001-11-23",13.1181,13.4321,13.0738,13.3582,459550.0],["2001-11-26",13.2659,13.5724,13.2659,13.5576,1309783.0],["2001-11-27",13.7054,13.8789,13.4912,13.698,2638661.0],["2001-11-28",13.6721,13.7423,13.4949,13.5392,990973.0],["2001-11-29",13.4801,13.5909,13.2585,13.5576,1136647.0],["2001-11-30",13.4727,14.0599,13.4727,13.8937,1699822.0],["2001-12-03",13.8494,14.0821,13.8051,14.0008,1802802.0],["2001-12-04",14.0008,14.2187,13.89,14.2039,1986022.0],["2001-12-05",14.2039,15.142,14.1301,14.998,3173945.0],["2001-12-06",14.8466,15.1088,14.8096,15.0608,2879807.0],["2001-12-07",14.8798,14.9574,14.7062,14.8466,1765686.0],["2001-12-10",14.7727,14.8429,14.625,14.636,2172030.0],["2001-12-11",14.7284,14.8059,14.5511,14.6988,2323712.0],["2001-12-12",14.5696,14.6804,14.263,14.2815,1577747.0],["2001-12-13",14.0895,14.3406,14.0378,14.2409,2131053.0],["2001-12-14",14.2409,14.4181,14.1485,14.2963,1370713.0],["2001-12-17",14.2298,14.2889,13.8789,14.071,2497277.0],["2001-12-18",14.2926,14.4735,14.2556,14.3554,1705829.0],["2001-12-19",14.3554,14.4698,14.2926,14.3554,1073786.0],["2001-12-20",14.4957,14.7321,14.4218,14.6471,1682229.0],["2001-12-21",14.8835,14.9537,14.721,14.7358,3132967.0],["2001-12-24",14.6619,14.7358,14.5954,14.625,1029590.0],["2001-12-26",14.612,15.0559,14.6046,14.9819,2695085.0],["2001-12-27",15.0929,15.2446,15.0004,15.1669,1238555.0],["2001-12-28",15.0744,15.3482,14.9302,15.2224,1306994.0],["2001-12-31",15.1854,15.2705,15.0337,15.0374,1477985.0],["2002-01-02",15.0263,15.0596,14.7785,14.797,2122685.0],["2002-01-03",14.797,14.9116,14.723,14.9116,2311912.0],["2002-01-04",14.908,15.3038,14.908,15.2779,1513384.0],["2002-01-07",15.4628,15.6145,15.3482,15.3852,1927237.0],["2002-01-08",15.1299,15.4591,15.0559,15.1632,1521966.0],["2002-01-09",15.2557,15.3741,15.0337,15.0522,1240700.0],["2002-01-10",15.0485,15.1669,14.9819,15.0485,1046110.0],["2002-01-11",15.0485,15.1447,14.7489,14.8192,1251642.0],["2002-01-14",14.7674,14.8155,14.575,14.5787,897432.0],["2002-01-15",14.612,14.723,14.2828,14.4826,1721491.0],["2002-01-16",14.4456,14.5972,14.3642,14.3642,3766083.0],["2002-01-17",14.5195,14.612,14.379,14.6083,1090950.0],["2002-01-18",14.4825,14.7785,14.4825,14.6527,1170974.0],["2002-01-22",14.7045,14.7082,14.1311,14.342,1818249.0],["2002-01-23",14.501,14.501,14.1126,14.1459,1670429.0],["2002-01-24",14.1866,14.3864,14.1533,14.3679,1157672.0],["2002-01-25",14.3679,14.6268,14.3235,14.4714,763987.0],["2002-01-28",14.4271,14.6046,14.3309,14.5639,730518.0],["2002-01-29",14.8155,14.8784,14.6416,14.7859,2494488.0],["2002-01-30",14.797,14.945,14.464,14.6157,3794188.0],["2002-01-31",14.575,15.1632,14.575,15.0855,2266215.0],["2002-02-01",14.9893,15.1484,14.8377,14.9819,2029359.0],["2002-02-04",14.9819,15.0004,14.6083,14.6157,1713338.0],["2002-02-05",14.7082,14.9338,14.6305,14.8784,2779401.0],["2002-02-06",14.908,14.9819,14.4234,14.464,5243638.0],["2002-02-07",14.464,14.7045,14.268,14.3753,4175001.0],["2002-02-08",14.379,14.379,13.9647,14.2532,2655824.0],["2002-02-11",14.2421,14.2421,13.5947,13.8685,6378998.0],["2002-02-12",13.8685,13.8685,13.5022,13.6502,4582632.0],["2002-02-13",13.0953,14.5602,12.7994,14.5602,11689573.0],["2002-02-14",14.3161,14.4271,14.0756,14.2976,3741625.0],["2002-02-15",14.0053,14.1681,13.9794,14.0608,2960046.0],["2002-02-19",14.1274,14.1311,13.7464,13.9018,1412549.0],["2002-02-20",13.9942,14.612,13.8685,14.4603,2563356.0],["2002-02-21",14.464,14.6083,14.0867,14.1089,1466185.0],["2002-02-22",14.0756,14.0941,13.7612,14.0941,1542562.0],["2002-02-25",14.1866,14.2754,13.9757,14.1459,1866521.0],["2002-02-26",14.0386,14.3309,14.0312,14.2976,1898059.0],["2002-02-27",14.1311,14.2791,14.0682,14.1496,2015200.0],["2002-02-28",14.2051,15.2039,14.2051,14.6009,4647209.0],["2002-03-01",14.686,15.3519,14.686,15.3075,6670991.0],["2002-03-04",15.5183,15.7403,15.3519,15.7292,4892003.0],["2002-03-05",15.7292,15.9363,15.3889,15.9363,2707314.0],["2002-03-06",15.744,16.273,15.7218,16.0732,3765010.0],["2002-03-07",15.9807,16.2249,15.8587,16.0917,2045450.0],["2002-03-08",16.0917,16.2545,16.0066,16.1953,1484850.0],["2002-03-11",16.0177,16.088,15.8698,16.051,1525399.0],["2002-03-12",16.051,16.273,15.8106,16.273,1513813.0],["2002-03-13",16.0621,16.1842,15.9807,16.125,1810526.0],["2002-03-14",16.125,16.1287,15.9585,16.0843,1308925.0],["2002-03-15",16.0917,16.1176,16.0288,16.0917,3600670.0],["2002-03-18",16.2397,16.4542,16.1842,16.4246,2303974.0],["2002-03-19",16.4061,16.8279,16.3618,16.7872,3291729.0],["2002-03-20",16.5356,16.8279,16.506,16.7058,2152721.0],["2002-03-21",16.5726,16.7132,16.2989,16.4801,1054048.0],["2002-03-22",16.4801,16.6836,16.2952,16.4616,1493003.0],["2002-03-25",16.5541,16.5578,16.1065,16.2212,1138578.0],["2002-03-26",16.2582,16.4099,16.0029,16.1546,1339605.0],["2002-03-27",16.1546,16.4172,16.0991,16.3174,597287.0],["2002-03-28",16.5023,16.8094,16.3618,16.6281,2290672.0],["2002-04-01",16.7576,16.7576,16.2397,16.4986,1656055.0],["2002-04-02",16.4968,16.4968,16.1708,16.3523,1162607.0],["2002-04-03",16.2597,16.3078,15.93,16.1078,1048899.0],["2002-04-04",16.0152,16.2263,15.9411,16.1819,1388091.0],["2002-04-05",16.1522,16.4264,16.1041,16.3486,1014572.0],["2002-04-08",16.3486,16.4486,16.1485,16.3264,1339605.0],["2002-04-09",16.2004,16.6598,16.0782,16.6264,1976796.0],["2002-04-10",16.5968,16.8006,16.4412,16.782,1715483.0],["2002-04-11",16.6709,16.7635,16.4708,16.5598,2150147.0],["2002-04-12",16.5968,16.8191,16.582,16.6894,1284896.0],["2002-04-15",16.7079,16.7154,16.5968,16.6746,1305707.0],["2002-04-16",16.6746,16.8524,16.3893,16.5153,1941826.0],["2002-04-17",16.5042,16.782,16.4338,16.6153,1431000.0],["2002-04-18",16.8191,17.0228,16.0782,16.7079,3341073.0],["2002-04-19",16.7079,16.8487,16.6746,16.8043,1789286.0],["2002-04-22",16.6709,16.8191,16.6709,16.745,1236839.0],["2002-04-23",16.7413,16.8524,16.6894,16.8524,1916295.0],["2002-04-24",16.9673,17.2081,16.9228,17.1673,2216012.0],["2002-04-25",16.9821,17.171,16.9265,16.9969,1523253.0],["2002-04-26",16.9969,17.1784,16.8746,16.8895,1587616.0],["2002-04-29",16.7079,16.8635,16.4264,16.4412,1862660.0],["2002-04-30",16.4857,16.5264,16.2782,16.2782,2096511.0],["2002-05-01",16.3893,16.393,16.2189,16.3115,1925950.0],["2002-05-02",16.3338,16.3745,16.1708,16.293,1133858.0],["2002-05-03",16.2893,16.2893,15.7484,15.9114,3845249.0],["2002-05-06",15.9152,15.9152,15.3113,15.3261,2686075.0],["2002-05-07",15.3595,15.515,15.3187,15.3224,1929597.0],["2002-05-08",15.3854,15.5817,14.8964,15.2817,3699574.0],["2002-05-09",15.2039,15.2631,14.9668,15.0594,3928920.0],["2002-05-10",15.0594,15.2224,14.637,14.6704,3508202.0],["2002-05-13",14.6926,15.0038,14.6333,14.9408,2417253.0],["2002-05-14",15.0038,15.441,15.0038,15.3409,2284880.0],["2002-05-15",15.3409,15.93,15.1853,15.8225,2730485.0],["2002-05-16",15.8966,16.0226,15.7447,15.83,1429927.0],["2002-05-17",15.7077,15.7262,15.2076,15.6484,3014110.0],["2002-05-20",15.6484,15.704,15.3298,15.3743,2343235.0],["2002-05-21",15.3039,15.3039,14.8779,14.8853,1811599.0],["2002-05-22",14.8853,14.8853,14.3036,14.6148,3224148.0],["2002-05-23",14.7074,14.8112,14.5222,14.7074,1578820.0],["2002-05-24",14.7593,14.9964,14.7408,14.8519,1449880.0],["2002-05-28",15.0038,15.0038,14.374,14.4296,1775555.0],["2002-05-29",14.4333,14.7186,14.2629,14.6408,1721276.0],["2002-05-30",14.6408,14.7074,14.5222,14.6222,1582896.0],["2002-05-31",14.826,15.089,14.7334,14.9816,2131911.0],["2002-06-03",15.0223,15.0705,14.563,14.6222,1865449.0],["2002-06-04",14.6222,14.8149,14.4111,14.4148,2311268.0],["2002-06-05",14.4148,14.6778,14.2629,14.637,1204228.0],["2002-06-06",14.6519,14.6704,14.3703,14.3777,1577318.0],["2002-06-07",14.3777,14.7185,14.3036,14.5222,980889.0],["2002-06-10",14.5222,14.9482,14.4851,14.8038,928112.0],["2002-06-11",15.0223,15.1224,14.5741,14.7223,1501370.0],["2002-06-12",14.7074,14.7445,14.3518,14.3629,3218999.0],["2002-06-13",14.2629,14.4629,14.1554,14.2332,1515530.0],["2002-06-14",13.9665,14.2629,13.7998,14.1184,3307819.0],["2002-06-17",14.2814,14.7667,14.2814,14.7593,1604136.0],["2002-06-18",14.7593,14.7593,14.4259,14.5741,1380797.0],["2002-06-19",14.5593,14.8186,14.4259,14.537,1676437.0],["2002-06-20",14.5407,14.7519,14.4777,14.5592,1304420.0],["2002-06-21",14.4518,14.9112,14.4518,14.726,2485906.0],["2002-06-24",14.6333,14.6333,14.3222,14.5555,2145212.0],["2002-06-25",14.5741,14.8265,14.344,14.3997,1980873.0],["2002-06-26",14.2883,14.344,14.1065,14.3069,1998036.0],["2002-06-27",14.3811,14.4739,14.1807,14.3663,2160445.0],["2002-06-28",14.2735,14.4071,14.1213,14.1213,2176321.0],["2002-07-01",14.1584,14.4553,13.6389,13.6574,2455656.0],["2002-07-02",13.6389,13.6426,12.9486,13.2863,4402845.0],["2002-07-03",13.4682,13.5275,12.9857,13.3197,3135542.0],["2002-07-05",13.4125,14.1139,13.3976,14.0582,882200.0],["2002-07-08",14.0508,14.2252,13.7279,13.791,2266644.0],["2002-07-09",13.7799,13.9729,13.3605,13.3605,2568720.0],["2002-07-10",13.6945,13.8059,12.8929,12.904,7476813.0],["2002-07-11",12.9894,13.483,12.7556,13.4756,9114847.0],["2002-07-12",13.6389,14.0916,13.6166,13.6203,3577285.0],["2002-07-15",13.6389,14.1028,13.0265,13.6574,4319388.0],["2002-07-16",13.6537,13.6574,13.3049,13.3086,2664406.0],["2002-07-17",13.4941,13.5609,13.008,13.2566,2684573.0],["2002-07-18",13.0822,13.2492,12.8261,12.9894,3396640.0],["2002-07-19",12.8595,12.9337,12.429,12.57,3409513.0],["2002-07-22",12.6183,12.7667,12.0282,12.4327,3561409.0],["2002-07-23",12.4327,12.5997,11.8575,11.9948,4190233.0],["2002-07-24",11.8204,12.7482,11.6014,12.7482,4093475.0],["2002-07-25",12.6183,12.622,11.7684,11.9799,5751032.0],["2002-07-26",11.9799,12.4142,11.9502,12.1173,2847411.0],["2002-07-29",12.2471,13.0748,12.2471,13.0748,2986005.0],["2002-07-30",12.8038,13.0042,12.596,12.8595,3707941.0],["2002-07-31",12.8595,12.8595,12.2471,12.4327,4703420.0],["2002-08-01",12.4327,12.544,12.1729,12.2843,4533931.0],["2002-08-02",12.0653,12.069,11.6014,11.6719,3946298.0],["2002-08-05",11.6867,11.7647,11.3008,11.3639,2953180.0],["2002-08-06",11.3639,11.8389,11.3639,11.7461,2665908.0],["2002-08-07",11.9688,12.0801,11.4752,11.7647,3903604.0],["2002-08-08",11.6905,12.236,11.5791,12.2249,2272222.0],["2002-08-09",11.9836,12.1729,11.8946,12.095,1569594.0],["2002-08-12",11.9874,12.2471,11.8389,12.2137,1886259.0],["2002-08-13",12.0616,12.2471,11.9465,11.9465,2095224.0],["2002-08-14",11.9688,11.9688,11.2971,11.7498,5783428.0],["2002-08-15",11.7498,12.3028,11.6756,12.2471,3390847.0],["2002-08-16",12.21,12.21,11.9131,11.9725,2337657.0],["2002-08-19",12.0245,12.4142,11.8389,12.3807,2357395.0],["2002-08-20",12.21,12.4772,12.0801,12.3399,2402664.0],["2002-08-21",11.876,12.1766,11.8055,12.0616,4424300.0],["2002-08-22",11.9688,12.6368,11.9688,12.6368,2859640.0],["2002-08-23",12.6368,12.8781,12.6183,12.6814,3829158.0],["2002-08-26",12.6183,12.7445,12.5478,12.7259,4702132.0],["2002-08-27",12.7111,12.8595,12.4958,12.5737,2620425.0],["2002-08-28",12.481,12.6257,12.3622,12.3993,4252236.0],["2002-08-29",12.3065,12.3325,12.0282,12.3028,7054378.0],["2002-08-30",12.2471,12.4884,12.1321,12.1469,3246675.0],["2002-09-03",12.1469,12.1469,11.6496,11.7758,5081658.0],["2002-09-04",11.6756,12.017,11.6756,11.9688,2097369.0],["2002-09-05",11.7907,12.21,11.6905,11.9614,3476235.0],["2002-09-06",12.1358,12.3288,11.9911,12.2546,1688451.0],["2002-09-09",12.017,12.3251,11.8055,12.2471,3936859.0],["2002-09-10",12.2175,12.3956,12.121,12.3288,2556491.0],["2002-09-11",12.4327,12.481,11.9948,12.0319,3258475.0],["2002-09-12",11.6014,11.7573,11.5457,11.5977,4614384.0],["2002-09-13",11.5977,11.6905,11.3416,11.5791,4466779.0],["2002-09-16",11.5197,11.7647,11.5049,11.7313,2767815.0],["2002-09-17",11.876,11.9874,11.542,11.6014,3246246.0],["2002-09-18",11.6014,11.6014,11.2451,11.3193,4713074.0],["2002-09-19",11.2637,11.2711,10.5622,10.5808,8513269.0],["2002-09-20",10.6847,10.9185,10.5659,10.6142,6340595.0],["2002-09-23",10.4765,10.6886,10.4133,10.51,3839671.0],["2002-09-24",10.5063,10.5063,10.2273,10.2496,4386111.0],["2002-09-25",10.4282,10.6291,10.3054,10.4914,5386309.0],["2002-09-26",10.8821,11.5703,10.5286,11.5703,12981550.0],["2002-09-27",11.4773,11.6447,11.2392,11.3397,4805327.0],["2002-09-30",10.9565,10.9565,10.6588,10.7853,9812539.0],["2002-10-01",10.9304,11.2541,10.5658,11.1685,4772288.0],["2002-10-02",11.0383,11.0383,10.4951,10.5658,7351306.0],["2002-10-03",10.7853,10.8821,10.1194,10.5323,7966829.0],["2002-10-04",10.324,10.5435,10.2682,10.4765,4391474.0],["2002-10-07",10.417,10.4728,9.8143,9.8404,4994554.0],["2002-10-08",10.045,10.4207,9.766,10.2161,5952487.0],["2002-10-09",10.0227,10.2682,9.8627,10.0822,6017279.0],["2002-10-10",10.0189,10.6774,10.0078,10.6551,5649767.0],["2002-10-11",10.9379,11.1611,10.6774,10.7444,8173648.0],["2002-10-14",10.5584,10.8709,10.324,10.7965,4748474.0],["2002-10-15",11.4959,11.5145,11.1611,11.4364,4955722.0],["2002-10-16",11.3843,11.4401,11.0123,11.042,3739265.0],["2002-10-17",11.3843,11.6261,11.3062,11.3099,2556920.0],["2002-10-18",11.3099,11.4773,11.1313,11.1983,2387431.0],["2002-10-21",11.1611,12.0465,11.1053,11.9684,6499571.0],["2002-10-22",11.9424,12.2028,11.7675,11.8977,3209344.0],["2002-10-23",11.7191,12.054,11.5517,11.9796,2865003.0],["2002-10-24",11.9833,11.9833,11.4587,11.5108,2930439.0],["2002-10-25",11.4624,12.1284,11.4587,12.0279,2408885.0],["2002-10-28",12.2772,12.3888,11.6075,11.6484,2685431.0],["2002-10-29",11.5554,11.7898,11.3843,11.6782,2247549.0],["2002-10-30",11.6782,11.7415,11.4141,11.6299,2201637.0],["2002-10-31",11.5852,11.8977,11.4662,11.5071,1608212.0],["2002-11-01",11.5108,11.9126,11.2095,11.8494,2633297.0],["2002-11-04",12.2139,12.3367,12.013,12.0949,2730485.0],["2002-11-05",11.9238,12.2958,11.8308,12.1321,3946298.0],["2002-11-06",12.1321,12.2028,11.8493,12.1544,1939466.0],["2002-11-07",12.1581,12.3516,12.0019,12.1879,2251411.0],["2002-11-08",12.0949,12.4632,12.0503,12.147,1679011.0],["2002-11-11",12.0875,12.0875,11.7675,11.7675,1598772.0],["2002-11-12",11.7675,12.2698,11.4215,12.013,2592319.0],["2002-11-13",11.7563,12.2028,11.6857,11.8307,2506717.0],["2002-11-14",12.0912,12.147,11.9126,11.9907,1363419.0],["2002-11-15",11.8903,12.2511,11.8717,12.2474,1479486.0],["2002-11-18",12.2586,12.4632,12.1321,12.1544,2280803.0],["2002-11-19",12.1581,12.3665,12.0354,12.2586,2154009.0],["2002-11-20",12.2586,12.3628,12.08,12.1916,2070122.0],["2002-11-21",12.24,12.7385,12.2363,12.7013,2071624.0],["2002-11-22",12.7013,13.0213,12.5004,12.8613,2364046.0],["2002-11-25",13.0213,13.5235,13.0064,13.4751,4771001.0],["2002-11-26",13.3561,13.624,13.3561,13.4565,3343004.0],["2002-11-27",13.2445,13.4863,13.2259,13.4677,4191950.0],["2002-11-29",13.4342,13.5458,13.2631,13.3003,873189.0],["2002-12-02",13.3896,13.5607,13.2296,13.278,2694227.0],["2002-12-03",13.2817,13.2817,12.8204,12.8241,4075239.0],["2002-12-04",12.8241,12.9841,12.7608,12.8241,2733274.0],["2002-12-05",12.8018,12.8055,12.5339,12.5971,1551573.0],["2002-12-06",12.5041,12.8166,12.4632,12.746,2330577.0],["2002-12-09",12.6864,12.7608,12.4446,12.4446,1384659.0],["2002-12-10",12.4483,12.5302,12.3293,12.3739,2193485.0],["2002-12-11",12.24,12.3776,12.2065,12.2772,1223322.0],["2002-12-12",12.2586,12.5004,12.2028,12.4446,1647044.0],["2002-12-13",12.4111,12.4111,12.1061,12.1693,1594696.0],["2002-12-16",12.1544,12.359,12.08,12.359,2100373.0],["2002-12-17",12.3256,12.3256,12.1656,12.1991,1482919.0],["2002-12-18",12.1693,12.2065,12.0019,12.1098,1741014.0],["2002-12-19",12.1098,12.5004,11.9796,12.1619,2400089.0],["2002-12-20",12.1656,12.4446,12.1284,12.4186,2261495.0],["2002-12-23",12.344,12.5043,12.2061,12.2172,2219015.0],["2002-12-24",12.0793,12.3365,12.0793,12.221,747896.0],["2002-12-26",12.2247,12.4148,12.1986,12.2732,996980.0],["2002-12-27",12.2657,12.2657,11.9861,11.9898,1238126.0],["2002-12-30",11.9898,12.1725,11.9488,12.1427,2142209.0],["2002-12-31",12.1501,12.4782,12.1427,12.2545,2152292.0],["2003-01-02",12.3403,12.7429,12.2545,12.687,1928095.0],["2003-01-03",12.687,12.8436,12.6572,12.7802,1656484.0],["2003-01-06",12.5677,13.0002,12.4931,12.6534,3050154.0],["2003-01-07",12.5602,12.7355,12.5453,12.6497,1470476.0],["2003-01-08",12.6534,12.6534,12.262,12.508,3506915.0],["2003-01-09",12.4857,12.769,12.4857,12.6721,1193286.0],["2003-01-10",12.5267,12.6758,12.5267,12.646,888636.0],["2003-01-13",12.6721,12.7877,12.5043,12.564,1429927.0],["2003-01-14",12.5304,12.8212,12.5267,12.7616,1449880.0],["2003-01-15",12.564,12.5677,12.303,12.3365,2247978.0],["2003-01-16",12.344,12.5453,12.3328,12.4148,1710120.0],["2003-01-17",12.4186,12.4969,12.2284,12.2359,1921015.0],["2003-01-21",12.2135,12.2732,11.755,11.7811,2853632.0],["2003-01-22",11.7773,12.0979,11.7438,11.9376,3171585.0],["2003-01-23",11.9749,12.1203,11.8742,12.0942,1745734.0],["2003-01-24",12.0644,12.0644,11.7438,11.8929,2408027.0],["2003-01-27",11.7065,11.8743,11.4828,11.6058,2574727.0],["2003-01-28",11.576,11.6655,11.412,11.5648,2228240.0],["2003-01-29",11.3523,11.837,11.3523,11.7624,2684358.0],["2003-01-30",11.8556,11.8556,11.4455,11.4604,2241113.0],["2003-01-31",11.4679,11.6729,11.4231,11.6319,2218371.0],["2003-02-03",11.6878,11.8258,11.617,11.6729,1505446.0],["2003-02-04",11.5238,11.5685,11.4008,11.4157,1980444.0],["2003-02-05",11.4604,11.6692,11.3337,11.3449,2396227.0],["2003-02-06",11.2554,11.3411,11.1808,11.1808,3353088.0],["2003-02-07",11.1845,11.3449,10.931,10.9422,3723174.0],["2003-02-10",10.9459,11.4045,10.6626,11.3896,7440555.0],["2003-02-11",11.3896,11.397,11.2256,11.3337,3337641.0],["2003-02-12",11.3523,11.3523,11.2032,11.2032,3689276.0],["2003-02-13",11.1883,11.2032,10.8117,10.9869,3607535.0],["2003-02-14",10.9683,11.2591,10.9683,11.2591,2144569.0],["2003-02-18",11.2591,11.4828,11.2591,11.4455,2051886.0],["2003-02-19",11.4604,11.4642,11.3113,11.3449,1472407.0],["2003-02-20",11.4194,11.4642,11.2666,11.2666,2252484.0],["2003-02-21",11.2666,11.4902,11.2293,11.4716,3020976.0],["2003-02-24",11.371,11.3747,11.1398,11.1473,1582252.0],["2003-02-25",11.0019,11.2516,10.9981,11.2516,2214724.0],["2003-02-26",11.2516,11.2777,10.9981,11.0205,1630739.0],["2003-02-27",10.9981,11.11,10.9273,11.0727,3464650.0],["2003-02-28",11.1659,11.3709,11.1659,11.2666,1314718.0],["2003-03-03",11.3598,11.4381,11.1734,11.1845,1313859.0],["2003-03-04",11.1584,11.192,10.9459,10.9459,1762039.0],["2003-03-05",10.9683,11.2218,10.9348,11.1845,2226310.0],["2003-03-06",11.1547,11.1845,11.0093,11.0354,1623016.0],["2003-03-07",10.9385,11.3672,10.8863,11.2852,3886012.0],["2003-03-10",11.2516,11.2516,10.972,11.0391,1775341.0],["2003-03-11",11.0391,11.1174,10.7744,10.7856,2142209.0],["2003-03-12",10.7819,10.7856,10.644,10.7558,2394082.0],["2003-03-13",11.0168,11.3486,10.931,11.3486,2968198.0],["2003-03-14",11.4194,11.5014,11.2479,11.3411,3170083.0],["2003-03-17",11.2628,11.9749,11.1473,11.9563,2753441.0],["2003-03-18",12.0756,12.0756,11.6692,11.837,2338086.0],["2003-03-19",11.8183,12.0532,11.8183,11.9712,2035796.0],["2003-03-20",11.8556,12.3328,11.6617,12.2061,2645741.0],["2003-03-21",12.4633,13.0076,12.2993,13.0039,5147738.0],["2003-03-24",12.5304,12.7877,11.8444,11.878,6241262.0],["2003-03-25",12.001,12.2657,11.9004,12.2284,2413176.0],["2003-03-26",12.1986,12.2732,12.0793,12.2284,2108311.0],["2003-03-27",12.1539,12.2657,11.9973,12.1762,1786926.0],["2003-03-28",12.1762,12.1762,11.8854,12.1539,2129551.0],["2003-03-31",12.0119,12.0493,11.8438,11.8849,2173318.0],["2003-04-01",11.8849,11.9372,11.6682,11.6906,2734561.0],["2003-04-02",12.0866,12.2809,11.9932,12.2211,2394940.0],["2003-04-03",12.2921,12.3332,12.1576,12.2174,1334885.0],["2003-04-04",12.2473,12.3556,12.1726,12.2323,1048899.0],["2003-04-07",12.647,12.9609,12.464,12.4752,1942255.0],["2003-04-08",12.4602,12.5238,12.2547,12.4901,1697891.0],["2003-04-09",12.4901,12.6844,12.266,12.266,1890550.0],["2003-04-10",12.2547,12.3332,12.1763,12.3332,2041374.0],["2003-04-11",12.378,12.535,12.2398,12.4229,1733505.0],["2003-04-14",12.5163,12.8152,12.5163,12.8114,1560369.0],["2003-04-15",12.8114,12.9161,12.5798,12.9161,2681784.0],["2003-04-16",12.9459,13.0057,12.718,12.7367,3244315.0],["2003-04-17",12.7031,13.0431,12.7031,13.0431,1611645.0],["2003-04-21",13.0431,13.3121,12.9684,13.2374,2673202.0],["2003-04-22",13.1963,13.4653,13.1215,13.4503,3102073.0],["2003-04-23",13.4354,13.4503,13.2635,13.4279,2604334.0],["2003-04-24",13.2598,13.3345,13.2149,13.3009,3628346.0],["2003-04-25",13.2635,13.2635,13.0431,13.0431,2650031.0],["2003-04-28",13.0207,13.3943,13.0207,13.2635,3317474.0],["2003-04-29",13.2635,13.5026,13.0991,13.4092,3477094.0],["2003-04-30",13.4092,13.5251,13.2673,13.4167,4047348.0],["2003-05-01",13.413,13.4204,13.1365,13.3121,1913935.0],["2003-05-02",13.0767,13.6035,13.0393,13.5736,2713107.0],["2003-05-05",13.667,13.8277,13.5288,13.8202,1946975.0],["2003-05-06",13.8576,14.2723,13.7716,14.1677,3057877.0],["2003-05-07",14.1116,14.1938,13.9883,14.093,2754943.0],["2003-05-08",13.9585,13.9846,13.7455,13.8239,1654124.0],["2003-05-09",13.8613,13.9622,13.6558,13.9622,2142852.0],["2003-05-12",13.88,14.3657,13.8127,14.2574,2178037.0],["2003-05-13",14.2573,14.2573,14.0294,14.1639,1803446.0],["2003-05-14",14.1677,14.1976,13.9061,13.9211,2097584.0],["2003-05-15",13.9809,14.0593,13.936,14.0108,2421114.0],["2003-05-16",14.0145,14.0668,13.824,13.9473,2236608.0],["2003-05-19",14.0108,14.0257,13.6932,13.6969,3297092.0],["2003-05-20",13.7492,13.9248,13.5251,13.6708,2866290.0],["2003-05-21",13.6409,13.7119,13.5064,13.5998,1643397.0],["2003-05-22",13.611,13.7604,13.5064,13.6558,1742087.0],["2003-05-23",13.6558,13.6857,13.5437,13.6596,963297.0],["2003-05-27",13.5998,14.0967,13.5736,14.0967,1523253.0],["2003-05-28",14.078,14.3732,14.007,14.3732,2682642.0],["2003-05-29",14.362,14.4703,14.2088,14.2872,2414678.0],["2003-05-30",14.2872,14.702,14.2872,14.6085,2361042.0],["2003-06-02",14.5712,14.758,14.5189,14.5899,1453098.0],["2003-06-03",14.6198,14.6198,14.3694,14.4591,1883899.0],["2003-06-04",14.4591,14.6459,14.433,14.616,2424332.0],["2003-06-05",14.5712,14.7393,14.4853,14.7281,2672129.0],["2003-06-06",14.8888,15.1092,14.8215,14.8701,2913919.0],["2003-06-09",14.7692,14.814,14.5077,14.56,1337030.0],["2003-06-10",14.5712,14.7692,14.5712,14.6795,1032809.0],["2003-06-11",14.5936,14.7431,14.5114,14.7206,1824686.0],["2003-06-12",14.6945,14.6945,14.4591,14.687,2220302.0],["2003-06-13",14.7356,14.7543,14.3657,14.4927,3170941.0],["2003-06-16",14.5712,14.8141,14.5712,14.8141,1381655.0],["2003-06-17",14.814,14.814,14.5749,14.6534,1615292.0],["2003-06-18",14.5151,14.6123,14.4031,14.56,1899990.0],["2003-06-19",14.5899,14.6272,14.1938,14.2013,2864360.0],["2003-06-20",14.2312,14.474,14.1938,14.3358,3223933.0],["2003-06-23",14.2029,14.3564,14.1355,14.2067,2028072.0],["2003-06-24",14.2628,14.3826,14.1617,14.319,1872743.0],["2003-06-25",14.2591,14.4462,14.1954,14.2329,1502443.0],["2003-06-26",14.289,14.4687,14.2591,14.4425,3345150.0],["2003-06-27",14.4425,14.6184,14.3002,14.3601,2079991.0],["2003-06-30",14.3938,14.5249,14.3751,14.3826,1836271.0],["2003-07-01",14.2254,14.3976,14.0981,14.3976,2089860.0],["2003-07-02",14.4051,14.5061,14.304,14.4575,1839489.0],["2003-07-03",14.3976,14.5997,14.3302,14.45,921246.0],["2003-07-07",14.5174,14.8618,14.5136,14.6933,1931099.0],["2003-07-08",14.6858,14.8955,14.6484,14.8618,1224610.0],["2003-07-09",14.8618,14.9479,14.6035,14.9366,1907499.0],["2003-07-10",14.9366,14.9366,14.6035,14.6896,1707331.0],["2003-07-11",14.6858,14.9029,14.6858,14.8468,1346255.0],["2003-07-14",14.9366,15.0078,14.6783,14.7757,1613361.0],["2003-07-15",14.9554,15.0864,14.8243,14.8693,2315130.0],["2003-07-16",14.8992,14.9329,14.6559,14.7644,1463610.0],["2003-07-17",14.7794,14.8056,14.274,14.3115,2261065.0],["2003-07-18",14.4612,14.5586,14.3826,14.5361,1680942.0],["2003-07-21",14.5361,14.5361,14.2067,14.3077,2385286.0],["2003-07-22",14.4013,14.6484,14.3901,14.6222,2313199.0],["2003-07-23",14.5997,14.6334,14.4725,14.6184,1529046.0],["2003-07-24",14.6259,15.0153,14.5997,14.7869,2576229.0],["2003-07-25",14.8618,15.3297,14.8393,15.2698,2383569.0],["2003-07-28",15.2698,15.4308,15.1613,15.3372,2078061.0],["2003-07-29",15.3484,15.4196,15.1238,15.1725,1904710.0],["2003-07-30",15.2361,15.2548,15.0302,15.0602,898290.0],["2003-07-31",15.1276,15.5319,15.1276,15.3859,2208932.0],["2003-08-01",15.3634,15.4607,15.2361,15.4083,1805806.0],["2003-08-04",15.3335,15.3709,14.9441,15.2811,1502657.0],["2003-08-05",14.9067,15.2137,14.8056,14.9891,2401162.0],["2003-08-06",14.9778,15.1425,14.9179,14.9703,1145229.0],["2003-08-07",14.9741,15.4046,14.9628,15.4046,2376489.0],["2003-08-08",15.4046,15.4982,15.2923,15.3709,1492788.0],["2003-08-11",15.3709,15.3709,15.019,15.0752,1996105.0],["2003-08-12",15.1463,15.1463,14.9479,15.135,1559082.0],["2003-08-13",15.1949,15.2511,15.0489,15.0489,2030218.0],["2003-08-14",15.0864,15.1613,14.9591,15.1238,1774697.0],["2003-08-15",15.1276,15.1276,14.9591,15.0677,464485.0],["2003-08-18",15.1088,15.2211,15.1051,15.1987,1332096.0],["2003-08-19",15.18,15.2249,15.0714,15.2212,1514457.0],["2003-08-20",15.2923,15.3484,15.1425,15.3484,1957702.0],["2003-08-21",15.3559,15.5281,15.296,15.4607,2781761.0],["2003-08-22",15.5356,15.5693,15.3297,15.4046,2553273.0],["2003-08-25",15.442,15.4495,15.3185,15.3484,2030647.0],["2003-08-26",15.311,15.3709,15.2211,15.2399,1748738.0],["2003-08-27",15.1987,15.2736,15.1987,15.2174,1316649.0],["2003-08-28",15.1725,15.2511,15.1388,15.2361,1692313.0],["2003-08-29",15.2286,15.326,15.1987,15.2848,1808595.0],["2003-09-02",15.2473,15.4607,15.2211,15.4383,2429052.0],["2003-09-03",15.4383,15.5131,15.311,15.3671,3725319.0],["2003-09-04",15.3671,15.4233,15.2174,15.2548,3353302.0],["2003-09-05",15.2623,15.311,15.1613,15.1912,2302043.0],["2003-09-08",15.1912,15.4233,15.1912,15.2174,1640608.0],["2003-09-09",15.1425,15.2399,15.0452,15.0789,1783923.0],["2003-09-10",15.0302,15.0302,14.7719,14.8767,2539542.0],["2003-09-11",14.9703,15.1949,14.9703,15.0377,1730716.0],["2003-09-12",14.9853,15.1014,14.9554,15.0639,2071410.0],["2003-09-15",15.0826,15.1613,14.9891,15.0153,779648.0],["2003-09-16",15.0078,15.2548,15.0078,15.2511,956646.0],["2003-09-17",15.195,15.2736,15.1538,15.2361,2055534.0],["2003-09-18",15.2548,15.91,15.2361,15.8239,3502624.0],["2003-09-19",15.8239,16.0896,15.8239,16.0522,2745288.0],["2003-09-22",15.8089,15.9324,15.764,15.91,2065832.0],["2003-09-23",16.3779,16.8908,16.3517,16.8908,7576575.0],["2003-09-24",16.8458,17.0105,16.5351,16.5464,4172855.0],["2003-09-25",16.6025,16.7223,16.2806,16.303,1848071.0],["2003-09-26",16.3292,16.4528,16.2881,16.318,2013483.0],["2003-09-29",16.3236,16.5261,16.3236,16.4061,1495148.0],["2003-09-30",16.2636,16.3086,15.9749,16.1361,1876390.0],["2003-10-01",16.2299,16.6086,15.9374,16.6011,2000396.0],["2003-10-02",16.6499,16.7511,16.3574,16.4774,2070337.0],["2003-10-03",16.4774,16.8749,16.4774,16.7399,2053174.0],["2003-10-06",16.8336,16.8336,16.5374,16.6874,1281249.0],["2003-10-07",16.6311,16.8599,16.5074,16.8561,1141153.0],["2003-10-08",16.8749,16.9499,16.6461,16.7774,1764399.0],["2003-10-09",16.9499,17.0624,16.1624,16.1624,6803149.0],["2003-10-10",16.1661,16.2899,15.9299,15.9486,4503037.0],["2003-10-13",16.4811,16.6686,16.3236,16.5674,2779615.0],["2003-10-14",16.4624,16.5824,16.3236,16.4961,2031290.0],["2003-10-15",16.5786,16.5786,16.2561,16.3124,1363204.0],["2003-10-16",16.3311,16.3911,16.2374,16.3499,1239628.0],["2003-10-17",16.4586,16.5374,16.2149,16.2411,1569165.0],["2003-10-20",16.3349,16.4399,16.2374,16.3799,881127.0],["2003-10-21",16.3799,16.4061,16.2861,16.3499,1344539.0],["2003-10-22",16.3499,16.3499,16.0874,16.1474,1434647.0],["2003-10-23",16.1249,16.3349,16.1061,16.3349,1722563.0],["2003-10-24",16.3124,16.3124,16.0686,16.2674,1376077.0],["2003-10-27",16.2674,16.3874,16.1886,16.2749,1072499.0],["2003-10-28",16.2749,16.4511,16.2149,16.4511,1057266.0],["2003-10-29",16.4511,16.5149,16.3499,16.5149,906872.0],["2003-10-30",16.4999,16.4999,16.3124,16.4211,1356124.0],["2003-10-31",16.4211,16.4211,16.0874,16.1999,2304403.0],["2003-11-03",16.1924,16.3274,16.1736,16.2749,1285754.0],["2003-11-04",16.1999,16.2374,16.0836,16.1061,1398604.0],["2003-11-05",16.0349,16.3799,15.9711,16.1511,936050.0],["2003-11-06",16.7924,16.9574,16.6536,16.9311,4681107.0],["2003-11-07",16.8749,17.2499,16.8449,17.0361,2799782.0],["2003-11-10",16.8749,17.0999,16.4999,16.9911,1535911.0],["2003-11-11",17.0624,17.6999,17.0624,17.4374,4668020.0],["2003-11-12",17.4411,17.5461,17.3249,17.5386,2498350.0],["2003-11-13",17.5311,17.5499,17.3624,17.4561,994405.0],["2003-11-14",17.4561,17.4561,17.1449,17.2986,1309569.0],["2003-11-17",17.2986,17.2986,17.0961,17.2949,1687593.0],["2003-11-18",17.2949,17.3099,16.8449,16.8449,1998894.0],["2003-11-19",16.8861,16.9274,16.7736,16.8786,1349688.0],["2003-11-20",16.6499,16.8711,16.6499,16.6874,1217101.0],["2003-11-21",16.7811,16.8711,16.7811,16.8374,1234479.0],["2003-11-24",16.6874,17.0436,16.6611,17.0211,1712051.0],["2003-11-25",16.9274,17.2311,16.9086,17.1561,981962.0],["2003-11-26",17.1074,17.1974,16.9349,17.1074,1108542.0],["2003-11-28",17.1074,17.2311,17.0624,17.1861,585058.0],["2003-12-01",17.1974,17.2799,17.1149,17.2274,1121200.0],["2003-12-02",17.1524,17.1824,16.9611,16.9874,1430571.0],["2003-12-03",17.0436,17.3811,17.0436,17.2686,2049312.0],["2003-12-04",17.3436,17.4899,17.0811,17.3811,2217084.0],["2003-12-05",17.3061,17.3061,17.1074,17.1336,1047183.0],["2003-12-08",17.0999,17.2461,17.0961,17.2086,822986.0],["2003-12-09",17.2011,17.2536,17.0736,17.1036,1048685.0],["2003-12-10",17.0924,17.1599,17.0324,17.0924,811400.0],["2003-12-11",17.0849,17.2311,17.0849,17.1224,1217315.0],["2003-12-12",17.1936,17.2499,17.0624,17.1374,1150592.0],["2003-12-15",17.2874,17.3586,17.1824,17.1936,1930455.0],["2003-12-16",17.2574,17.2874,17.0774,17.1561,1298841.0],["2003-12-17",17.0961,17.1186,17.0099,17.0624,1402466.0],["2003-12-18",16.9799,17.3136,16.9799,17.2986,3231442.0],["2003-12-19",17.2986,17.3024,16.9949,17.1374,2667409.0],["2003-12-22",17.0754,17.3796,17.0754,17.3496,1169258.0],["2003-12-23",17.3496,17.3721,17.2256,17.3083,1221821.0],["2003-12-24",17.2519,17.3083,17.1693,17.2595,510612.0],["2003-12-26",17.3158,17.3872,17.267,17.282,248655.0],["2003-12-29",17.3609,17.3721,17.282,17.3383,1291976.0],["2003-12-30",17.297,17.3609,17.282,17.3533,1138364.0],["2003-12-31",17.3533,17.3871,17.3308,17.3533,1278674.0],["2004-01-02",17.3083,17.4097,17.2782,17.3346,1467901.0],["2004-01-05",17.3346,17.466,17.2782,17.4285,1912219.0],["2004-01-06",17.3346,17.3834,17.2219,17.3458,1608427.0],["2004-01-07",17.2407,17.3984,17.2332,17.3308,1691455.0],["2004-01-08",17.4473,17.5374,17.3383,17.5111,1790359.0],["2004-01-09",17.3909,17.5224,17.282,17.3346,1256147.0],["2004-01-12",17.3346,17.4735,17.3346,17.4247,1205301.0],["2004-01-13",17.4059,17.4548,17.2407,17.3533,1410618.0],["2004-01-14",17.4097,17.4961,17.3947,17.4811,1212381.0],["2004-01-15",17.5036,17.5562,17.2181,17.5412,2014770.0],["2004-01-16",17.5562,17.5674,17.3721,17.466,3722959.0],["2004-01-20",17.4285,17.5036,17.3346,17.436,1600274.0],["2004-01-21",17.4585,17.5787,17.3909,17.436,1327805.0],["2004-01-22",17.3533,17.4472,17.2707,17.312,1765686.0],["2004-01-23",17.2782,17.2932,17.1655,17.1993,1578820.0],["2004-01-26",17.1994,17.2031,17.0228,17.1167,2323712.0],["2004-01-27",16.9552,17.0341,16.9439,17.0078,2355035.0],["2004-01-28",16.9777,17.0904,16.6209,16.6322,2423689.0],["2004-01-29",16.6359,17.0904,16.6359,17.0266,2293032.0],["2004-01-30",16.9627,17.0153,16.6472,16.6735,2246906.0],["2004-02-02",16.6322,16.85,16.6322,16.7035,1854507.0],["2004-02-03",16.7148,16.7824,16.6547,16.7373,1328448.0],["2004-02-04",16.6622,16.8237,16.5946,16.7336,1418771.0],["2004-02-05",16.9214,17.3458,16.9214,17.0003,1948691.0],["2004-02-06",16.9777,17.2557,16.959,17.1768,1019507.0],["2004-02-09",17.0716,17.2782,17.0153,17.113,1115622.0],["2004-02-10",16.6209,17.0115,16.6209,16.7787,3671898.0],["2004-02-11",16.6848,16.7899,16.6171,16.7524,3664175.0],["2004-02-12",16.681,16.8275,16.6397,16.7749,2943311.0],["2004-02-13",16.835,16.9026,16.696,16.7261,1458461.0],["2004-02-17",16.7261,16.8087,16.6472,16.6697,2012840.0],["2004-02-18",16.6697,16.6998,16.4707,16.5195,2221375.0],["2004-02-19",16.6322,16.7862,16.6322,16.7524,3028699.0],["2004-02-20",16.7524,16.7937,16.6397,16.696,2973133.0],["2004-02-23",16.7524,16.835,16.7148,16.7899,1639964.0],["2004-02-24",16.7899,17.0529,16.681,16.9702,2271578.0],["2004-02-25",16.9665,17.0153,16.8838,16.9026,1893983.0],["2004-02-26",16.9026,16.9214,16.805,16.805,1525613.0],["2004-02-27",16.5007,16.9439,16.5007,16.7636,1945902.0],["2004-03-01",16.8951,17.0303,16.8087,16.8237,2168169.0],["2004-03-02",16.7636,16.8388,16.6998,16.7111,1707545.0],["2004-03-03",16.7148,16.7749,16.6397,16.7561,978100.0],["2004-03-04",16.7524,17.0115,16.7524,16.9026,864178.0],["2004-03-05",16.865,17.143,16.7937,17.0604,1191356.0],["2004-03-08",17.2407,17.4285,17.2031,17.2256,1685877.0],["2004-03-09",17.1731,17.1768,16.9214,16.9327,1710334.0],["2004-03-10",16.9327,17.0266,16.6848,16.6885,1704113.0],["2004-03-11",16.6547,16.7411,16.2641,16.2678,2078490.0],["2004-03-12",16.2866,16.497,16.2678,16.3805,1254217.0],["2004-03-15",16.3054,16.3167,15.7044,15.757,3543602.0],["2004-03-16",15.8509,16.0274,15.6631,15.7758,3194112.0],["2004-03-17",15.8321,16.0612,15.8321,16.0011,2364475.0],["2004-03-18",16.0049,16.0049,15.7194,15.8133,3664175.0],["2004-03-19",15.7758,15.8509,15.5128,15.5579,3229726.0],["2004-03-22",15.4452,15.4527,15.2649,15.3213,2439780.0],["2004-03-23",15.4377,15.5354,15.3551,15.3701,2673631.0],["2004-03-24",15.4189,15.5241,15.3814,15.4227,2158943.0],["2004-03-25",15.5128,15.5805,15.3776,15.5542,2876374.0],["2004-03-26",15.588,15.8321,15.5241,15.6744,2279302.0],["2004-03-29",15.757,15.8659,15.7382,15.8133,1607354.0],["2004-03-30",15.8039,15.8754,15.7362,15.8303,1484206.0],["2004-03-31",15.834,16.0711,15.7663,16.0109,2799997.0],["2004-04-01",15.9921,16.4474,15.9921,16.4361,4150543.0],["2004-04-02",16.4624,16.7597,16.4587,16.7484,3455639.0],["2004-04-05",16.707,16.8726,16.707,16.8575,1721276.0],["2004-04-06",16.8312,16.85,16.6882,16.7973,1477556.0],["2004-04-07",16.7973,16.7973,16.5753,16.707,1405684.0],["2004-04-08",16.7823,16.8387,16.7296,16.8048,2325857.0],["2004-04-12",16.7635,17.0005,16.7559,16.8462,1945688.0],["2004-04-13",16.8989,16.929,16.643,16.6656,1986236.0],["2004-04-14",16.6318,16.7522,16.6129,16.7446,1624303.0],["2004-04-15",16.8199,16.9704,16.6882,16.7559,1626019.0],["2004-04-16",16.7559,16.9027,16.7032,16.8538,967373.0],["2004-04-19",16.8538,16.9328,16.7446,16.9177,1061128.0],["2004-04-20",16.9252,16.9478,16.6054,16.6054,1642110.0],["2004-04-21",16.6506,16.7446,16.3232,16.6957,2082351.0],["2004-04-22",17.1209,18.1407,17.0758,18.0127,6610061.0],["2004-04-23",17.8359,18.0616,17.7042,17.8133,3077615.0],["2004-04-26",17.7606,17.9751,17.723,17.8735,1820609.0],["2004-04-27",17.8772,18.1783,17.8283,18.0616,3024623.0],["2004-04-28",18.0654,18.1557,17.8961,17.96,2335297.0],["2004-04-29",18.0052,18.0278,17.7907,17.8321,2510364.0],["2004-04-30",17.8923,17.9563,17.6477,17.7455,2189408.0],["2004-05-03",17.7982,18.0579,17.7982,18.0089,2009407.0],["2004-05-04",18.0353,18.2385,17.9224,18.0428,2200135.0],["2004-05-05",18.0202,18.2535,17.9074,18.1557,2331006.0],["2004-05-06",18.0616,18.0955,17.7568,17.9864,1404611.0],["2004-05-07",17.8359,17.945,17.5536,17.5687,1716985.0],["2004-05-10",17.4746,17.5762,17.3091,17.3166,2310196.0],["2004-05-11",17.3467,17.6214,17.3204,17.5913,1408902.0],["2004-05-12",17.516,17.723,17.4144,17.7004,2045236.0],["2004-05-13",17.6063,17.723,17.4596,17.6778,2132125.0],["2004-05-14",17.6778,17.8735,17.5047,17.8095,1640393.0],["2004-05-17",17.6477,17.7004,17.3693,17.3693,1579249.0],["2004-05-18",17.422,17.9149,17.422,17.8773,1636317.0],["2004-05-19",17.9111,18.246,17.8735,17.9262,3999505.0],["2004-05-20",17.9262,18.0729,17.8998,18.0202,1971433.0],["2004-05-21",18.231,18.4379,18.2046,18.2723,2565072.0],["2004-05-24",18.3928,18.4342,18.182,18.3702,2640806.0],["2004-05-25",18.4191,18.675,18.2912,18.6637,2721689.0],["2004-05-26",18.547,18.7013,18.4643,18.5508,1793791.0],["2004-05-27",18.5809,18.6336,18.3702,18.5696,1853649.0],["2004-05-28",18.5357,18.7126,18.4643,18.5621,958577.0],["2004-06-01",18.5621,18.7088,18.3739,18.5395,1290045.0],["2004-06-02",18.6185,18.9308,18.5658,18.8593,3238522.0],["2004-06-03",18.7991,18.8744,18.769,18.7841,2237895.0],["2004-06-04",18.9647,19.1905,18.8518,19.0023,3233802.0],["2004-06-07",19.04,19.2846,19.04,19.2432,3305459.0],["2004-06-08",19.0588,19.2846,19.0475,19.2657,1838845.0],["2004-06-09",19.1604,19.3786,19.1039,19.1077,3848038.0],["2004-06-10",19.04,19.0512,18.8255,18.8443,3555187.0],["2004-06-14",19.04,19.2544,18.7991,18.9045,3998003.0],["2004-06-15",19.262,19.262,18.9497,18.9835,12092270.0],["2004-06-16",18.9835,18.9835,18.8142,18.8932,3026768.0],["2004-06-17",18.9083,18.9083,18.7427,18.8067,3763079.0],["2004-06-18",18.8067,18.8142,18.6637,18.7879,2564858.0],["2004-06-21",18.7615,18.8255,18.7126,18.7239,2429052.0],["2004-06-22",18.8162,18.8765,18.7333,18.7936,4032115.0],["2004-06-23",18.8125,18.8803,18.7597,18.8426,1603921.0],["2004-06-24",18.8426,18.8954,18.7785,18.8351,3506057.0],["2004-06-25",18.8728,18.8841,18.7145,18.7484,3660957.0],["2004-06-28",18.8426,18.9783,18.7974,18.8502,5037677.0],["2004-06-29",18.7898,18.8841,18.7333,18.82,2635872.0],["2004-06-30",18.8652,18.8954,18.8012,18.8012,3635855.0],["2004-07-01",18.8464,18.8879,18.771,18.8803,3834307.0],["2004-07-02",18.8803,18.9406,18.7333,18.7635,3905535.0],["2004-07-06",18.7182,18.918,18.6768,18.7823,3375829.0],["2004-07-07",18.8087,18.8652,18.7258,18.8162,2675133.0],["2004-07-08",18.7145,18.7145,18.3451,18.3488,3907037.0],["2004-07-09",18.4129,18.4808,18.281,18.4469,1933888.0],["2004-07-12",18.5825,18.6089,18.3941,18.5675,1449450.0],["2004-07-13",18.5411,18.8049,18.5411,18.7899,2186619.0],["2004-07-14",18.771,18.8841,18.5863,18.6994,2989652.0],["2004-07-15",18.8464,19.0273,18.526,18.5675,3886012.0],["2004-07-16",18.6579,18.8012,18.5712,18.5901,1693171.0],["2004-07-19",18.7145,18.8502,18.6202,18.624,2004043.0],["2004-07-20",18.7032,18.7032,18.5637,18.6692,2360399.0],["2004-07-21",18.7936,18.8464,18.6956,18.722,2005331.0],["2004-07-22",18.6956,18.771,18.2056,18.2131,4173714.0],["2004-07-23",18.2132,18.3752,18.1378,18.2169,3295805.0],["2004-07-26",18.1905,18.2772,18.1604,18.2546,2629864.0],["2004-07-27",18.2546,18.4582,18.2433,18.281,3099927.0],["2004-07-28",18.281,18.4129,18.2433,18.3978,4344061.0],["2004-07-29",18.4921,18.5071,18.3187,18.3564,2445358.0],["2004-07-30",18.3375,18.3941,18.3149,18.3941,1541918.0],["2004-08-02",18.1679,18.3526,18.1378,18.3526,2959617.0],["2004-08-03",18.3526,18.3526,18.1378,18.1604,1553075.0],["2004-08-04",18.0662,18.0662,17.5988,17.6742,5028237.0],["2004-08-05",17.9041,17.9192,17.5648,17.6063,2822524.0],["2004-08-06",17.3387,17.3688,17.1691,17.2558,2410816.0],["2004-08-09",17.3274,17.3538,17.1314,17.1427,1671717.0],["2004-08-10",17.1841,17.2558,17.1502,17.2369,1485708.0],["2004-08-11",17.2068,17.2068,17.0522,17.1615,2880450.0],["2004-08-12",17.4141,17.4178,16.9994,17.0032,2799782.0],["2004-08-13",17.0447,17.1992,16.9429,16.9919,1876605.0],["2004-08-16",17.0334,17.3349,17.0108,17.2821,1183847.0],["2004-08-17",17.4781,17.6968,17.4254,17.5837,2362330.0],["2004-08-18",17.791,17.791,17.5385,17.6515,2849771.0],["2004-08-19",17.6892,17.6892,17.4404,17.5347,1441512.0],["2004-08-20",17.4593,17.6327,17.4442,17.6176,1816318.0],["2004-08-23",17.6779,17.693,17.5083,17.546,1317721.0],["2004-08-24",17.6063,17.7194,17.4894,17.6779,2076988.0],["2004-08-25",17.7156,18.0548,17.7005,17.889,4324108.0],["2004-08-26",17.9229,18.0172,17.7533,17.8702,2285309.0],["2004-08-27",17.9455,17.9455,17.7985,17.8249,965442.0],["2004-08-30",17.8664,17.9192,17.7345,17.7684,1320725.0],["2004-08-31",17.7684,17.889,17.7533,17.8852,1010711.0],["2004-09-01",17.9192,17.9493,17.8098,17.8965,1334026.0],["2004-09-02",17.8965,18.0925,17.8928,18.0548,1334026.0],["2004-09-03",18.0737,18.1265,18.0096,18.0925,1052976.0],["2004-09-07",18.1624,18.321,18.1473,18.2643,1193501.0],["2004-09-08",18.2794,18.3134,18.1737,18.2153,1178912.0],["2004-09-09",18.2568,18.287,18.1548,18.1851,1609928.0],["2004-09-10",18.1624,18.253,18.0869,18.2379,913523.0],["2004-09-13",18.2304,18.3776,18.1813,18.3663,1002558.0],["2004-09-14",18.4041,18.5702,18.3965,18.5664,869971.0],["2004-09-15",18.4909,18.5324,18.3059,18.4909,1478628.0],["2004-09-16",18.5022,18.6155,18.5022,18.5815,710995.0],["2004-09-17",18.6721,18.827,18.5929,18.7817,1795937.0],["2004-09-20",18.691,18.7514,18.6193,18.6797,1430356.0],["2004-09-21",18.7288,18.8798,18.6872,18.876,1694887.0],["2004-09-22",18.876,18.8798,18.6608,18.8572,2224379.0],["2004-09-23",18.876,18.8798,18.7326,18.8496,1825115.0],["2004-09-24",18.8232,18.8798,18.8119,18.8685,1322656.0],["2004-09-27",18.7477,18.8798,18.6759,18.7703,1530977.0],["2004-09-28",18.793,18.9289,18.7854,18.8874,1769977.0],["2004-09-29",18.9553,19.0573,18.8496,19.0497,4291069.0],["2004-09-30",19.1404,19.737,19.1215,19.6199,6274087.0],["2004-10-01",19.635,20.0617,19.635,19.9144,3981269.0],["2004-10-04",20.2732,20.2732,19.9749,20.1712,2335726.0],["2004-10-05",20.0919,20.243,20.0655,20.1448,2218157.0],["2004-10-06",20.1636,20.3713,20.1221,20.3222,2063257.0],["2004-10-07",19.956,20.1259,19.8578,20.0202,3980411.0],["2004-10-08",19.8993,20.1221,19.8805,20.0693,2328861.0],["2004-10-11",20.0164,20.2618,19.9937,20.2278,2097155.0],["2004-10-12",20.2278,20.2278,20.0202,20.0919,3087913.0],["2004-10-13",20.0919,20.2845,19.8389,19.888,3637142.0],["2004-10-14",19.922,19.9749,19.7898,19.82,2063472.0],["2004-10-15",19.8993,20.1976,19.8805,20.0617,1586329.0],["2004-10-18",19.9446,20.3147,19.8654,20.2769,1852576.0],["2004-10-19",20.2316,20.3902,20.2203,20.2958,2062399.0],["2004-10-20",20.1825,20.2694,20.0617,20.2581,2314272.0],["2004-10-21",20.2996,20.3864,20.2014,20.2807,1818249.0],["2004-10-22",20.2769,20.4657,20.2505,20.3525,2507575.0],["2004-10-25",20.2958,20.3525,19.99,20.2354,2126333.0],["2004-10-26",20.2316,20.3864,20.1448,20.3676,1942684.0],["2004-10-27",20.2996,20.4808,20.1825,20.4582,2610126.0],["2004-10-28",20.4808,20.6998,20.4091,20.6772,1892267.0],["2004-10-29",20.6772,20.6998,20.3713,20.5752,3059593.0],["2004-11-01",20.428,20.6054,20.3562,20.5903,1824257.0],["2004-11-02",20.545,20.8207,20.4733,20.5526,2041588.0],["2004-11-03",20.764,20.8886,20.6847,20.8849,1684804.0],["2004-11-04",20.8811,21.6174,20.8509,21.5192,3039855.0],["2004-11-05",21.523,21.9572,21.523,21.927,4338268.0],["2004-11-08",21.8062,21.9686,21.8062,21.8779,2846767.0],["2004-11-09",21.8137,21.8591,21.6287,21.7345,1380368.0],["2004-11-10",21.8062,21.8326,21.5192,21.5494,1446232.0],["2004-11-11",21.5985,21.6363,21.4173,21.6174,1918441.0],["2004-11-12",21.6627,21.7533,21.5457,21.7533,1567663.0],["2004-11-15",21.674,21.8628,21.6287,21.7042,1489355.0],["2004-11-16",21.674,21.7118,21.3644,21.3908,2383140.0],["2004-11-17",21.4701,21.5608,21.2474,21.3115,3108509.0],["2004-11-18",21.2964,21.421,21.2209,21.3908,2314916.0],["2004-11-19",21.3531,21.4286,21.0925,21.0925,1617008.0],["2004-11-22",21.1643,21.4588,21.051,21.4286,2168812.0],["2004-11-23",21.4286,21.6363,21.3342,21.5003,1920157.0],["2004-11-24",21.4852,21.5494,21.4513,21.5041,1448163.0],["2004-11-26",21.4664,21.6061,21.4664,21.523,615738.0],["2004-11-29",21.3908,21.6287,21.3908,21.5041,1738439.0],["2004-11-30",21.4399,21.5457,21.4324,21.4664,1722134.0],["2004-12-01",21.523,21.8968,21.523,21.8553,2877018.0],["2004-12-02",21.844,21.9081,21.7458,21.8289,948064.0],["2004-12-03",21.7873,22.0592,21.742,22.0101,1368353.0],["2004-12-06",21.8628,22.0214,21.7496,21.8666,861603.0],["2004-12-07",21.8288,22.1309,21.7533,21.8893,1870598.0],["2004-12-08",21.9119,22.4594,21.9119,22.2744,2499422.0],["2004-12-09",22.1083,22.7653,22.1083,22.7577,3948015.0],["2004-12-10",22.6558,22.9314,22.6558,22.7502,2459303.0],["2004-12-13",22.7691,23.3355,22.6935,23.3166,3819504.0],["2004-12-14",23.1408,23.447,23.137,23.4433,3260191.0],["2004-12-15",23.447,23.8365,23.4433,23.4546,3752995.0],["2004-12-16",23.3109,23.8214,23.2731,23.655,3945011.0],["2004-12-17",23.4811,24.1465,23.4811,23.9651,4488662.0],["2004-12-20",23.8214,24.1957,23.8214,23.8403,1959418.0],["2004-12-21",23.7268,23.9499,23.7079,23.8554,2795491.0],["2004-12-22",23.7079,23.9915,23.7079,23.897,2545978.0],["2004-12-23",23.8781,23.9688,23.8403,23.9121,1951909.0],["2004-12-27",23.8705,23.8932,23.6323,23.7457,1750239.0],["2004-12-28",23.8176,24.0482,23.7722,24.0293,1978084.0],["2004-12-29",23.9348,24.018,23.8025,23.8441,1459534.0],["2004-12-30",23.8062,23.9726,23.7268,23.8894,1237482.0],["2004-12-31",23.8781,24.0331,23.8138,23.8138,748110.0],["2005-01-03",23.7231,23.8138,23.6021,23.6474,2172888.0],["2005-01-04",23.5945,23.7042,23.2844,23.2844,2356966.0],["2005-01-05",23.3865,23.4432,23.2655,23.2996,2253127.0],["2005-01-06",23.3336,23.6134,23.3336,23.5189,1440654.0],["2005-01-07",23.5227,23.6248,23.4433,23.4848,1058554.0],["2005-01-10",23.4055,23.5264,23.3298,23.3828,1829620.0],["2005-01-11",23.3865,23.3865,23.0235,23.0651,2398158.0],["2005-01-12",23.103,23.171,22.9555,23.1143,2255058.0],["2005-01-13",23.4432,23.8781,23.3979,23.4886,3598525.0],["2005-01-14",23.5454,23.9953,23.5416,23.9462,2040301.0],["2005-01-18",23.7949,24.3016,23.7949,24.2297,2772321.0],["2005-01-19",24.1428,24.3999,24.0936,24.1465,2247978.0],["2005-01-20",24.0104,24.0861,23.8403,23.9083,3406938.0],["2005-01-21",23.9083,23.9386,23.6323,23.6323,2079562.0],["2005-01-24",23.6701,23.8251,23.4054,23.413,1783923.0],["2005-01-25",23.5529,23.6248,23.4017,23.4508,1366422.0],["2005-01-26",23.4508,23.6588,23.4508,23.6474,2276083.0],["2005-01-27",23.655,24.3054,23.6134,24.0898,3490824.0],["2005-01-28",24.1239,24.1995,23.7306,24.0785,2191983.0],["2005-01-31",24.1239,24.1957,23.7836,23.8894,2741641.0],["2005-02-01",24.0293,24.1163,23.7495,23.9083,2883239.0],["2005-02-02",23.8592,24.1503,23.8214,24.0142,1174836.0],["2005-02-03",24.0861,24.294,23.9651,24.2486,3945226.0],["2005-02-04",24.26,24.7856,24.1579,24.7856,2394940.0],["2005-02-07",24.7856,25.3338,24.7402,25.1448,3001881.0],["2005-02-08",24.6721,25.0313,24.294,24.8574,6154586.0],["2005-02-09",24.8385,24.8498,24.2789,24.4074,2278658.0],["2005-02-10",24.3923,24.4188,24.2184,24.2297,3336783.0],["2005-02-11",24.1617,24.6721,24.086,24.6192,2937304.0],["2005-02-14",24.6192,24.6532,24.4717,24.5776,1336172.0],["2005-02-15",24.5776,24.7137,24.4453,24.5663,2052745.0],["2005-02-16",24.5474,24.5776,24.415,24.502,1567234.0],["2005-02-17",24.4982,24.5436,24.173,24.173,2116893.0],["2005-02-18",24.1881,24.347,24.105,24.1125,3220930.0],["2005-02-22",24.1087,24.1163,23.6399,23.6966,4379246.0],["2005-02-23",23.6474,23.8214,23.5718,23.6323,3153778.0],["2005-02-24",23.5945,23.7042,23.3449,23.6626,2845480.0],["2005-02-25",23.7457,24.3129,23.7268,24.2486,2228240.0],["2005-02-28",24.207,24.4831,24.0293,24.2373,1644041.0],["2005-03-01",24.4264,24.5209,24.3129,24.4415,2654108.0],["2005-03-02",24.347,24.8158,24.2524,24.7515,3176305.0],["2005-03-03",24.8272,24.9935,24.7099,24.8801,1785424.0],["2005-03-04",24.9557,25.3112,24.8877,25.2922,2710103.0],["2005-03-07",25.2204,25.712,25.2204,25.625,2476681.0],["2005-03-08",25.5191,25.5985,25.2658,25.3187,2451150.0],["2005-03-09",25.2696,25.2733,24.9822,25.0124,2170099.0],["2005-03-10",25.0427,25.175,24.9179,24.9746,2570222.0],["2005-03-11",25.0124,25.1183,24.8612,24.9822,2128264.0],["2005-03-14",25.0465,25.3187,25.0465,25.2998,1570453.0],["2005-03-15",25.3338,25.5947,25.3111,25.4624,2344523.0],["2005-03-16",25.3376,25.4662,25.2015,25.2015,2234677.0],["2005-03-17",25.2015,25.2733,24.8952,24.9066,2795706.0],["2005-03-18",24.8801,24.9708,24.6343,24.6684,6468033.0],["2005-03-21",24.7137,24.744,24.5247,24.5625,1473908.0],["2005-03-22",24.6154,24.7931,24.4188,24.4226,2774681.0],["2005-03-23",24.4377,24.6608,24.2562,24.6192,2276513.0],["2005-03-24",24.589,24.8158,24.589,24.6495,1593623.0],["2005-03-28",24.6684,24.7856,24.5625,24.5625,1190283.0],["2005-03-29",24.4924,24.6174,24.3751,24.4205,2428409.0],["2005-03-30",24.5341,25.2232,24.5152,25.2232,2934730.0],["2005-03-31",25.2232,25.4049,25.049,25.314,2220302.0],["2005-04-01",25.4087,25.4617,24.9771,24.9771,1515101.0],["2005-04-04",24.9884,25.0831,24.8067,24.9695,1728785.0],["2005-04-05",25.049,25.4428,25.049,25.386,1865663.0],["2005-04-06",25.3897,25.4844,25.1929,25.2724,1396029.0],["2005-04-07",25.3292,25.6131,25.3292,25.5677,1934961.0],["2005-04-08",25.5942,25.6548,25.3405,25.5412,1776199.0],["2005-04-11",25.5563,25.8024,25.5563,25.6813,1990313.0],["2005-04-12",25.651,25.9236,25.598,25.8744,2693798.0],["2005-04-13",25.916,26.2076,25.5071,25.5488,2502426.0],["2005-04-14",25.6169,25.6169,25.1134,25.1512,2103162.0],["2005-04-15",25.0641,25.0679,24.2312,24.2691,4622752.0],["2005-04-18",24.2653,24.3448,23.7958,23.7958,4937915.0],["2005-04-19",23.8526,24.0381,23.6784,23.7201,4016025.0],["2005-04-20",23.7769,23.845,23.4664,23.5497,3461217.0],["2005-04-21",24.4962,24.7953,23.7011,23.9927,6378569.0],["2005-04-22",24.0987,24.5909,24.0078,24.1782,3919910.0],["2005-04-25",24.2388,24.606,24.2388,24.5871,3147341.0],["2005-04-26",24.6098,25.0149,24.5871,24.9278,3291300.0],["2005-04-27",24.9316,24.9998,24.6855,24.9468,3072037.0],["2005-04-28",24.7991,24.8029,23.9359,23.9927,4572334.0],["2005-04-29",24.1555,24.288,23.5497,23.7579,5621448.0],["2005-05-02",23.7769,23.8526,23.0196,23.2089,7125178.0],["2005-05-03",23.2052,23.2619,22.9401,23.0461,5046044.0],["2005-05-04",23.0954,23.5156,23.0196,23.5118,5082087.0],["2005-05-05",23.474,23.6368,23.2468,23.5156,3874856.0],["2005-05-06",23.5648,23.6254,23.3982,23.4475,2650890.0],["2005-05-09",23.4475,23.7617,23.3301,23.7201,2143282.0],["2005-05-10",23.5686,23.6557,23.262,23.3415,2902119.0],["2005-05-11",23.3377,23.5232,23.0726,23.4588,1670429.0],["2005-05-12",23.4588,23.5156,23.0991,23.2165,2292818.0],["2005-05-13",23.2884,23.296,22.8682,23.0196,3036637.0],["2005-05-16",23.0613,23.4285,22.8682,23.4285,2154009.0],["2005-05-17",23.3339,23.7163,23.1597,23.6708,2173532.0],["2005-05-18",23.8071,24.4319,23.7163,24.4016,3247104.0],["2005-05-19",24.4205,24.7158,24.3826,24.6855,2374129.0],["2005-05-20",24.6742,24.7045,24.4773,24.6098,1387662.0],["2005-05-23",24.7234,24.9695,24.6098,24.9203,1575816.0],["2005-05-24",25.1702,25.367,25.1474,25.367,3858550.0],["2005-05-25",25.367,25.4617,25.1323,25.208,2455870.0],["2005-05-26",25.2534,25.4806,25.2383,25.4693,2032363.0],["2005-05-27",25.3935,25.6699,25.3935,25.5336,2022279.0],["2005-05-31",25.5147,25.7305,25.4163,25.5715,1675149.0],["2005-06-01",25.4541,25.9917,25.3746,25.6699,3016041.0],["2005-06-02",25.6396,26.4536,25.526,26.4309,3760504.0],["2005-06-03",26.4309,26.4688,26.1924,26.3249,2994587.0],["2005-06-06",26.2946,26.4082,26.2189,26.2416,1680298.0],["2005-06-07",26.2454,26.5066,26.1848,26.2038,2360184.0],["2005-06-08",26.2075,26.3893,25.9539,26.0523,1696604.0],["2005-06-09",26.0296,26.3931,25.8554,26.3666,1508450.0],["2005-06-10",26.3439,26.4006,25.9009,25.9766,2124831.0],["2005-06-13",25.8403,26.0637,25.7078,25.8214,1966498.0],["2005-06-14",25.8252,26.1243,25.8176,26.1053,1792075.0],["2005-06-15",26.1243,26.2757,25.8592,26.022,2021636.0],["2005-06-16",26.041,26.2,25.9349,26.1205,1893768.0],["2005-06-17",26.181,26.3173,26.0182,26.2265,2181041.0],["2005-06-20",26.1243,26.3363,26.0599,26.253,1052332.0],["2005-06-21",26.2549,26.4293,26.0501,26.088,1693386.0],["2005-06-22",26.4938,26.4938,26.1639,26.1752,1751312.0],["2005-06-23",26.1752,26.2928,25.8264,25.8643,1776199.0],["2005-06-24",25.7847,25.9439,25.7202,25.7392,2604119.0],["2005-06-27",25.6482,25.8454,25.5003,25.6823,1745519.0],["2005-06-28",25.7581,26.0577,25.7506,25.9553,1013071.0],["2005-06-29",25.9591,26.0463,25.8567,25.9136,1622157.0],["2005-06-30",25.9439,26.0122,25.7506,25.8681,2576872.0],["2005-07-01",25.8681,26.0956,25.815,26.0463,1474337.0],["2005-07-05",25.9667,26.4255,25.8491,26.2018,1450309.0],["2005-07-06",26.1715,26.289,26.0994,26.0994,1352048.0],["2005-07-07",25.7809,26.0767,25.5344,26.0084,3271776.0],["2005-07-08",26.0008,26.4407,25.9743,26.3497,1347757.0],["2005-07-11",26.3724,26.7782,26.308,26.7402,1769977.0],["2005-07-12",26.7402,26.7402,26.5241,26.6492,1458032.0],["2005-07-13",26.6985,26.8388,26.6265,26.6947,2007047.0],["2005-07-14",26.3724,26.581,25.7468,25.7468,6704245.0],["2005-07-15",25.8984,26.088,25.652,25.7316,3351157.0],["2005-07-18",25.6823,25.7695,25.4586,25.4624,3706440.0],["2005-07-19",25.6671,25.8795,25.5799,25.633,3472159.0],["2005-07-20",25.633,25.9743,25.4055,25.9515,1847213.0],["2005-07-21",25.9857,25.9857,25.6861,25.8188,1772552.0],["2005-07-22",25.8605,26.0046,25.6709,26.0046,1712909.0],["2005-07-25",25.9895,26.1487,25.8795,25.8984,1780490.0],["2005-07-26",26.1639,26.2776,26.0046,26.2132,1806450.0],["2005-07-27",26.2397,26.3193,25.9212,25.9326,1710120.0],["2005-07-28",25.9364,26.5469,25.9174,26.3876,1799799.0],["2005-07-29",26.3838,26.4103,25.9288,25.9629,1509308.0],["2005-08-01",25.2349,26.2056,25.2349,25.9894,1400320.0],["2005-08-02",25.9932,26.2587,25.9136,26.1677,1529046.0],["2005-08-03",26.0918,26.399,26.0918,26.2321,1793577.0],["2005-08-04",26.1715,26.2928,25.9629,26.0918,2392795.0],["2005-08-05",26.0387,26.1715,25.8909,25.9364,2774037.0],["2005-08-08",25.9402,26.0539,25.7468,25.8643,1598772.0],["2005-08-09",25.9364,26.0577,25.8795,25.9364,1798511.0],["2005-08-10",25.9364,26.3497,25.9364,26.1411,2136845.0],["2005-08-11",26.0729,26.107,25.7885,26.016,2266215.0],["2005-08-12",25.9402,26.0198,25.6823,25.7051,1996320.0],["2005-08-15",25.724,25.8112,25.6558,25.7089,1456530.0],["2005-08-16",25.7088,25.7657,25.6216,25.6633,2558851.0],["2005-08-17",25.6937,25.8416,25.652,25.652,2339159.0],["2005-08-18",25.5951,25.6368,25.5192,25.5951,1499868.0],["2005-08-19",25.6899,25.6937,25.5723,25.6103,1209377.0],["2005-08-22",25.4434,25.5799,25.2387,25.3259,3133611.0],["2005-08-23",25.2955,25.4624,25.25,25.3903,2697016.0],["2005-08-24",25.3941,25.4586,25.2197,25.288,1782850.0],["2005-08-25",24.9315,25.3335,24.9126,25.2425,1742516.0],["2005-08-26",25.269,25.3107,24.9126,24.9429,2023138.0],["2005-08-29",24.905,24.905,24.6471,24.685,4949500.0],["2005-08-30",24.6282,24.6282,23.574,23.7371,6914926.0],["2005-08-31",23.7371,24.0404,23.7371,23.9684,6169390.0],["2005-09-01",24.0556,24.1201,23.2517,23.2745,5842641.0],["2005-09-02",23.5551,23.5551,22.9067,23.2517,4302654.0],["2005-09-06",23.398,23.7816,23.3752,23.7588,3207842.0],["2005-09-07",23.7208,24.4387,23.7132,24.2982,3829802.0],["2005-09-08",24.1804,24.1842,23.7056,23.7094,4291283.0],["2005-09-09",23.7094,23.9449,23.6411,23.9221,3612255.0],["2005-09-12",23.8538,23.9677,23.5347,23.6449,3646797.0],["2005-09-13",23.6487,24.0133,23.6069,23.9259,4833647.0],["2005-09-14",23.9487,24.112,23.7892,23.7892,4415718.0],["2005-09-15",23.793,23.8576,23.5385,23.5613,2836898.0],["2005-09-16",23.5651,23.6448,23.284,23.36,7118312.0],["2005-09-19",23.417,23.417,22.9612,23.1321,3565271.0],["2005-09-20",23.1587,23.2042,22.832,22.9232,3725319.0],["2005-09-21",22.8472,22.8624,22.5775,22.7864,4147325.0],["2005-09-22",22.8814,23.4321,22.756,23.1928,2857065.0],["2005-09-23",23.227,23.6069,23.0903,23.4929,2514655.0],["2005-09-26",23.6259,23.7664,23.2688,23.3866,2262996.0],["2005-09-27",23.3334,23.5043,23.0941,23.3182,2207215.0],["2005-09-28",23.2916,23.4094,22.927,23.1017,2212364.0],["2005-09-29",23.1473,23.1473,22.737,22.9953,2923359.0],["2005-09-30",23.0295,23.9905,22.9725,23.9297,3258904.0],["2005-10-03",24.0665,24.0665,23.8348,23.9487,2054890.0],["2005-10-04",24.131,24.5375,24.0627,24.1121,3379047.0],["2005-10-05",24.0817,24.1614,23.7322,23.9943,2736492.0],["2005-10-06",24.7274,24.7312,23.9487,24.1994,4323250.0],["2005-10-07",24.2564,24.3855,23.9639,24.1159,2122471.0],["2005-10-10",24.1159,24.1614,23.4929,23.5233,2984289.0],["2005-10-11",23.6031,23.793,23.303,23.3524,2171172.0],["2005-10-12",23.3638,23.679,22.8168,22.9574,3359310.0],["2005-10-13",22.9611,23.1511,22.6763,23.0371,2856851.0],["2005-10-14",23.1663,23.379,23.1549,23.303,1627521.0],["2005-10-17",23.2992,23.2992,22.851,22.9611,2089431.0],["2005-10-18",22.9801,22.9877,22.247,22.4484,4376242.0],["2005-10-19",22.456,23.4625,22.418,23.4625,4443823.0],["2005-10-20",23.5309,23.8158,23.1321,23.1701,3320477.0],["2005-10-21",23.2878,23.5005,22.9839,23.2878,1933888.0],["2005-10-24",23.1928,23.5841,23.1701,23.5347,2615275.0],["2005-10-25",23.4549,23.5727,23.0447,23.1739,2427551.0],["2005-10-26",23.1359,23.1625,22.6687,22.7219,4101627.0],["2005-10-27",22.7256,22.7294,22.0343,22.0685,4433954.0],["2005-10-28",22.0723,22.6155,22.0723,22.5623,2204212.0],["2005-10-31",22.7142,22.8472,22.6459,22.6459,3263838.0],["2005-11-01",22.6573,22.6573,22.3534,22.399,3634353.0],["2005-11-02",22.4484,23.1055,22.3344,22.9574,2169670.0],["2005-11-03",23.1321,23.5081,23.0979,23.3486,3643579.0],["2005-11-04",23.5309,23.5765,23.246,23.5689,2336370.0],["2005-11-07",23.5119,23.5879,23.3068,23.3942,2922715.0],["2005-11-08",23.3942,23.4056,23.1549,23.2194,2037297.0],["2005-11-09",23.3106,23.4549,23.1435,23.2574,2512939.0],["2005-11-10",23.1511,24.188,23.0447,24.15,3963891.0],["2005-11-11",23.8917,24.0551,23.8538,23.9981,1695316.0],["2005-11-14",23.9449,24.264,23.9107,24.2146,1296052.0],["2005-11-15",24.283,24.3096,23.8766,23.9601,1875961.0],["2005-11-16",24.0551,24.0627,23.8348,23.8348,1581609.0],["2005-11-17",23.8918,23.9715,23.831,23.9715,2060039.0],["2005-11-18",24.1386,24.226,23.9715,24.1728,1739512.0],["2005-11-21",24.1159,24.5109,24.0171,24.4881,2390649.0],["2005-11-22",24.3931,24.5793,24.2374,24.5223,1664851.0],["2005-11-23",24.4539,24.716,24.4083,24.602,1735007.0],["2005-11-25",24.6856,24.7084,24.5185,24.5679,643199.0],["2005-11-28",24.6058,24.6894,24.1956,24.2108,2402020.0],["2005-11-29",24.4045,24.6362,24.2982,24.6248,2421973.0],["2005-11-30",24.6856,25.1072,24.5071,24.5413,2959617.0],["2005-12-01",25.1832,25.715,25.0654,25.5554,4697841.0],["2005-12-02",25.601,25.7833,25.4035,25.5706,2959187.0],["2005-12-05",25.4111,25.5326,25.3465,25.5136,2242186.0],["2005-12-06",25.5782,25.7947,25.4111,25.4681,2541258.0],["2005-12-07",25.4111,25.5212,25.1072,25.4757,8016817.0],["2005-12-08",25.4529,25.8327,25.4111,25.696,2697660.0],["2005-12-09",25.7074,25.7529,25.4377,25.7112,2689722.0],["2005-12-12",25.7226,25.8745,25.6884,25.8061,1649404.0],["2005-12-13",25.7738,25.9107,25.633,25.7548,4120078.0],["2005-12-14",25.8042,25.9374,25.6368,25.7434,3690993.0],["2005-12-15",25.7167,25.9792,25.5912,25.7738,2847625.0],["2005-12-16",25.7738,25.8537,25.6444,25.7624,4317243.0],["2005-12-19",25.7586,25.7624,25.4314,25.4733,2268360.0],["2005-12-20",25.4124,25.6597,25.382,25.4733,2329505.0],["2005-12-21",25.5037,25.7167,25.4885,25.5646,1868238.0],["2005-12-22",25.6597,25.8917,25.5265,25.8879,1684160.0],["2005-12-23",25.9031,25.926,25.633,25.6635,1008994.0],["2005-12-27",25.6673,25.7928,25.5113,25.5455,1506090.0],["2005-12-28",25.5455,25.6901,25.4733,25.4961,1199079.0],["2005-12-29",25.6216,25.9906,25.5646,25.7776,1584398.0],["2005-12-30",25.7738,25.7776,25.4771,25.4771,1659059.0],["2006-01-03",25.5341,25.7091,25.283,25.6825,2889676.0],["2006-01-04",25.7776,26.0553,25.7395,25.964,3731327.0],["2006-01-05",25.964,26.1656,25.7243,25.8993,3187461.0],["2006-01-06",25.9944,26.1732,25.9602,26.0705,1310427.0],["2006-01-09",25.8803,26.5232,25.8803,26.3596,2391937.0],["2006-01-10",26.1542,26.3558,26.0135,26.2798,2279516.0],["2006-01-11",26.2683,26.6297,26.2113,26.6221,2020134.0],["2006-01-12",26.4776,26.5461,26.2836,26.3711,1672146.0],["2006-01-13",26.4433,26.5537,26.3596,26.4586,1285969.0],["2006-01-17",26.3178,26.4395,26.1618,26.2531,2824026.0],["2006-01-18",26.2531,26.5346,25.9298,25.9298,3335710.0],["2006-01-19",25.983,26.1961,25.7167,26.0971,2138776.0],["2006-01-20",26.0972,26.101,25.3211,25.3287,3218570.0],["2006-01-23",25.3401,25.4809,25.2146,25.3325,1880896.0],["2006-01-24",25.4162,25.6406,25.3629,25.4771,2088788.0],["2006-01-25",25.5722,25.652,25.4428,25.5569,1870383.0],["2006-01-26",25.7357,26.0439,25.6787,25.9183,1633957.0],["2006-01-27",25.964,26.333,25.9183,26.2683,1590834.0],["2006-01-30",26.3444,26.3444,25.5379,25.5798,2764812.0],["2006-01-31",25.6977,25.945,25.2678,25.3515,3886870.0],["2006-02-01",25.2754,25.8575,25.2754,25.8575,2579232.0],["2006-02-02",25.6787,25.6787,25.1955,25.3553,2194343.0],["2006-02-03",25.2602,25.3972,25.07,25.1271,2081493.0],["2006-02-06",25.2564,25.4314,25.1499,25.4124,2915635.0],["2006-02-07",25.07,25.6597,24.8341,25.3287,1760323.0],["2006-02-08",24.5869,25.2983,24.5869,25.1499,2235106.0],["2006-02-09",25.9069,26.0173,25.6749,25.7319,3266198.0],["2006-02-10",26.2113,26.6145,26.1885,26.4167,5499158.0],["2006-02-13",26.2493,26.3254,26.1162,26.2113,2311698.0],["2006-02-14",26.2417,26.2493,25.8879,26.1466,2833251.0],["2006-02-15",25.9716,26.5993,25.964,26.527,2256989.0],["2006-02-16",26.3444,26.5461,26.3292,26.4395,2641450.0],["2006-02-17",26.3254,26.4966,26.2683,26.3558,1418771.0],["2006-02-21",26.3558,26.3558,25.7928,25.8042,2215582.0],["2006-02-22",25.808,26.1961,25.8004,25.9906,1723421.0],["2006-02-23",25.8499,26.1846,25.8499,26.1542,1831122.0],["2006-02-24",26.1732,26.2455,26.0477,26.0743,1690811.0],["2006-02-27",26.0591,26.352,26.0173,26.3444,1593838.0],["2006-02-28",26.2493,26.3482,26.0211,26.0211,2530531.0],["2006-03-01",26.1162,26.3444,26.0629,26.177,1579892.0],["2006-03-02",26.12,26.1999,25.964,26.0135,2513582.0],["2006-03-03",25.9184,26.0401,25.8232,25.8879,1434003.0],["2006-03-06",26.002,26.3368,25.9374,26.0249,1930241.0],["2006-03-07",25.9298,26.0439,25.7357,25.8232,1889263.0],["2006-03-08",25.8271,26.0857,25.751,26.0553,1269235.0],["2006-03-09",25.9868,26.2265,25.983,26.002,1382084.0],["2006-03-10",25.945,26.1162,25.8347,25.8423,2293676.0],["2006-03-13",25.8879,25.983,25.7319,25.7472,1925735.0],["2006-03-14",25.7129,25.8423,25.6406,25.7129,2268574.0],["2006-03-15",25.6977,25.8271,25.6521,25.7091,1875532.0],["2006-03-16",25.8042,25.9906,25.7129,25.8917,2271578.0],["2006-03-17",26.0667,26.3444,25.9526,26.3444,2252698.0],["2006-03-20",26.2988,26.4357,26.1352,26.2683,1455029.0],["2006-03-21",26.3444,26.5537,26.2037,26.4281,2146071.0],["2006-03-22",26.2683,26.5765,26.2683,26.4548,1603063.0],["2006-03-23",26.2569,26.4281,26.2227,26.3634,2311268.0],["2006-03-24",26.8922,26.8922,25.8347,26.1732,1934102.0],["2006-03-27",26.1352,26.3102,26.0591,26.196,1538915.0],["2006-03-28",26.1352,26.295,26.0211,26.0934,1658630.0],["2006-03-29",26.1181,26.4801,26.1181,26.3734,1370928.0],["2006-03-30",26.2629,26.4763,26.2553,26.4115,1503086.0],["2006-03-31",26.3924,26.4229,26.1372,26.1372,2023996.0],["2006-04-03",26.1562,26.8115,26.1257,26.6706,4331188.0],["2006-04-04",26.6744,26.964,26.4953,26.9373,2318563.0],["2006-04-05",26.8039,27.4707,26.7696,27.3754,4119005.0],["2006-04-06",27.3716,27.6002,27.2421,27.5507,1869740.0],["2006-04-07",27.4897,27.825,27.4326,27.5812,3706011.0],["2006-04-10",27.5126,27.5126,27.1087,27.2268,2314916.0],["2006-04-11",27.2954,27.4097,26.7582,26.7582,2410173.0],["2006-04-12",26.7392,26.8878,26.6287,26.7392,2434631.0],["2006-04-13",26.7849,26.9868,26.6363,26.701,1475196.0],["2006-04-17",26.8649,27.3107,26.8611,27.2802,2434416.0],["2006-04-18",27.3564,27.8631,27.3411,27.7145,3597023.0],["2006-04-19",27.7907,27.905,27.6269,27.8403,2430554.0],["2006-04-20",27.5202,28.0155,27.5202,27.9127,2504142.0],["2006-04-21",28.0041,28.0727,27.6612,27.9546,2018847.0],["2006-04-24",27.8403,27.985,27.7488,27.7869,2247549.0],["2006-04-25",27.8822,27.8898,27.3754,27.5621,1774912.0],["2006-04-26",27.5659,27.6802,27.2802,27.6802,1865234.0],["2006-04-27",27.6802,28.4194,27.6612,28.0803,2869938.0],["2006-04-28",27.985,28.2708,27.7755,27.8403,1744447.0],["2006-05-01",27.8136,28.0574,27.8098,27.9622,1903423.0],["2006-05-02",28.0765,28.1641,27.7374,27.8288,2177394.0],["2006-05-03",27.7526,28.1946,27.7526,28.1374,1778774.0],["2006-05-04",28.0613,28.5413,28.046,28.4994,2307621.0],["2006-05-05",28.5566,28.789,28.4689,28.6937,1887332.0],["2006-05-08",28.6937,29.1014,28.2899,29.1014,2417253.0],["2006-05-09",28.9947,29.2462,28.9452,29.2081,1884543.0],["2006-05-10",29.109,29.1738,28.9604,29.09,2080206.0],["2006-05-11",29.0176,29.1471,28.6556,28.789,2432271.0],["2006-05-12",28.5947,28.7013,28.408,28.5413,2192412.0],["2006-05-15",28.5413,28.6404,28.3737,28.6099,2257204.0],["2006-05-16",28.5794,28.7661,28.5375,28.5794,1688451.0],["2006-05-17",28.2899,28.4118,27.7298,27.7641,3482886.0],["2006-05-18",27.7602,28.0003,27.5355,27.5355,2349028.0],["2006-05-19",27.8898,28.1032,27.7412,27.9774,3692494.0],["2006-05-22",27.6574,27.905,27.4173,27.6002,2550698.0],["2006-05-23",27.6993,27.9203,27.3107,27.3107,2556705.0],["2006-05-24",27.3145,27.6841,27.0935,27.4364,3262765.0],["2006-05-25",27.6193,27.7907,27.5126,27.6802,2097799.0],["2006-05-26",27.7755,28.0917,27.6421,27.8669,1611430.0],["2006-05-30",27.8669,27.8746,27.3069,27.3145,2420256.0],["2006-05-31",27.3792,27.8593,27.3792,27.5583,1820824.0],["2006-06-01",27.5736,28.488,27.5736,28.4308,2428409.0],["2006-06-02",28.4308,28.5566,28.107,28.2251,2899115.0],["2006-06-05",28.0498,28.126,27.8136,27.8517,1865234.0],["2006-06-06",27.8136,27.8288,27.2611,27.5088,3377975.0],["2006-06-07",27.585,27.985,27.5507,27.8174,2752368.0],["2006-06-08",27.8174,27.8174,27.2383,27.4554,5241922.0],["2006-06-09",27.5126,27.9165,27.5126,27.7564,2030003.0],["2006-06-12",27.8517,27.966,27.4783,27.4859,2629543.0],["2006-06-13",27.2802,27.7679,26.8001,27.0516,3047150.0],["2006-06-14",27.0592,27.3335,26.4496,26.7315,4309305.0],["2006-06-15",26.7315,27.524,26.5106,27.4478,2544476.0],["2006-06-16",27.4174,27.5621,27.3335,27.4097,1964997.0],["2006-06-19",27.5088,27.7069,27.3869,27.4326,1572276.0],["2006-06-20",27.4196,27.8471,27.3128,27.6257,1731574.0],["2006-06-21",27.6257,27.9158,27.5189,27.8853,1525935.0],["2006-06-22",28.0914,28.0914,27.412,27.4807,1536662.0],["2006-06-23",27.3738,27.87,27.3662,27.6944,1501155.0],["2006-06-26",27.6334,27.8624,27.5341,27.7097,1250033.0],["2006-06-27",27.557,27.8166,27.4807,27.5952,1397209.0],["2006-06-28",27.6028,27.954,27.6028,27.9158,1332632.0],["2006-06-29",28.0379,28.8471,28.0379,28.7936,2612165.0],["2006-06-30",29.0074,29.3433,28.9463,29.099,1934532.0],["2006-07-03",29.099,29.1524,28.9387,29.0608,1076897.0],["2006-07-05",28.87,28.87,28.473,28.6639,2162376.0],["2006-07-06",28.6486,28.9616,28.6028,28.7097,2707314.0],["2006-07-07",28.5723,28.8318,28.4425,28.5265,3301061.0],["2006-07-10",28.6333,28.7784,28.5799,28.641,1961778.0],["2006-07-11",28.5952,28.8547,28.2898,28.6257,2707422.0],["2006-07-12",28.6639,28.7784,28.328,28.5265,2943311.0],["2006-07-13",29.1677,29.2822,27.4807,27.5952,7595348.0],["2006-07-14",27.7097,27.7173,26.7173,26.9082,5964394.0],["2006-07-17",26.7555,28.015,26.5799,27.9616,4463239.0],["2006-07-18",27.7326,28.1219,27.3738,27.6639,2579876.0],["2006-07-19",27.9158,28.2822,27.8166,28.183,2282305.0],["2006-07-20",28.2593,28.3204,27.8242,27.8318,2145856.0],["2006-07-21",28.015,28.015,27.0532,27.0914,3017329.0],["2006-07-24",27.328,28.1372,27.328,28.0761,2397407.0],["2006-07-25",28.0761,28.7631,27.7021,28.6639,2611414.0],["2006-07-26",28.4578,28.4654,27.8624,27.8624,4389865.0],["2006-07-27",27.87,28.0914,26.557,26.5799,7610044.0],["2006-07-28",26.6868,27.1524,26.4044,26.9692,4556887.0],["2006-07-31",26.87,27.2364,26.7326,26.8547,1680835.0],["2006-08-01",26.8624,26.8853,26.5647,26.8395,2310839.0],["2006-08-02",26.87,27.4349,26.87,27.4196,1813208.0],["2006-08-03",27.4196,27.9387,27.0532,27.786,3378189.0],["2006-08-04",28.1677,28.3738,27.4731,27.4807,3199475.0],["2006-08-07",27.473,27.7097,27.2135,27.473,1864805.0],["2006-08-08",27.473,27.4807,26.8089,26.8318,1625161.0],["2006-08-09",27.015,27.1524,26.6563,26.6868,2790771.0],["2006-08-10",26.4883,27.0532,26.183,26.9921,3264482.0],["2006-08-11",26.9845,27.3204,26.8471,27.0837,2670198.0],["2006-08-14",27.2746,27.6715,27.2746,27.4883,1496328.0],["2006-08-15",27.8395,27.8395,27.4807,27.6868,1611216.0],["2006-08-16",27.7097,28.3204,27.6563,28.2288,1601239.0],["2006-08-17",28.2288,28.5799,28.1982,28.4196,1319223.0],["2006-08-18",28.4501,28.4959,28.099,28.3967,1083441.0],["2006-08-21",28.1982,28.3967,27.9387,28.015,1095455.0],["2006-08-22",27.8624,28.3127,27.8624,28.0685,1415875.0],["2006-08-23",28.0685,28.1066,27.7402,27.786,1326732.0],["2006-08-24",27.6486,27.9387,27.6486,27.7784,1075932.0],["2006-08-25",27.6334,27.6792,27.3356,27.4807,1368353.0],["2006-08-28",27.3814,28.183,27.3814,27.9005,1575602.0],["2006-08-29",27.8242,28.3662,27.8242,28.2898,1276100.0],["2006-08-30",28.2845,28.4451,28.1927,28.3609,1183418.0],["2006-08-31",28.3686,28.988,28.3151,28.7968,1663350.0],["2006-09-01",28.728,28.9956,28.5445,28.5903,1946224.0],["2006-09-05",28.6821,29.0415,28.6744,28.7509,1269020.0],["2006-09-06",28.4604,28.6515,28.338,28.3992,1381655.0],["2006-09-07",28.2539,28.5215,27.7339,28.3839,2466597.0],["2006-09-08",28.4604,28.7586,28.4374,28.6898,2081922.0],["2006-09-11",28.6898,29.1103,28.5062,28.9497,2672666.0],["2006-09-12",28.9497,29.9591,28.9115,29.8291,2644990.0],["2006-09-13",29.6991,30.1579,29.6991,29.852,2030754.0],["2006-09-14",29.8214,29.8291,29.4391,29.5462,1811491.0],["2006-09-15",29.592,29.6685,29.4926,29.5691,2987936.0],["2006-09-18",29.615,29.8597,29.4773,29.5768,1428962.0],["2006-09-19",29.6838,29.6914,29.3703,29.6762,1386160.0],["2006-09-20",29.8597,30.0738,29.7526,29.9744,1535911.0],["2006-09-21",30.0967,30.3873,29.8061,29.9361,2307407.0],["2006-09-22",29.9361,29.9361,29.1944,29.4315,1816748.0],["2006-09-25",29.4238,29.7909,28.9803,29.722,2450936.0],["2006-09-26",29.6685,29.9132,29.5309,29.5768,2027750.0],["2006-09-27",29.5767,29.9055,29.5385,29.5538,2247764.0],["2006-09-28",29.6838,29.6991,29.4085,29.4238,1854185.0],["2006-09-29",29.3626,29.9361,29.3626,29.5462,2017452.0],["2006-10-02",29.7067,30.1426,29.7067,29.8979,2846767.0],["2006-10-03",29.8214,29.8291,28.9727,29.0262,6180653.0],["2006-10-04",29.0262,29.5003,28.965,29.3091,4154298.0],["2006-10-05",29.3091,31.4884,29.2862,31.236,8300335.0],["2006-10-06",31.0296,31.1519,30.6014,30.8537,4263714.0],["2006-10-09",30.8537,31.0143,30.5478,30.7237,2546944.0],["2006-10-10",30.8231,31.1213,30.7008,31.0066,1834340.0],["2006-10-11",30.762,30.892,30.2191,30.3567,2298289.0],["2006-10-12",30.5479,30.7237,30.4102,30.6625,1625805.0],["2006-10-13",30.5861,31.2743,30.5861,31.236,1878429.0],["2006-10-16",31.2819,31.4731,30.9913,31.3813,1716449.0],["2006-10-17",31.0831,31.649,30.8537,31.5419,2244546.0],["2006-10-18",31.886,31.9242,31.1902,31.4043,1886367.0],["2006-10-19",31.6795,31.9854,31.0449,31.4272,2953288.0],["2006-10-20",31.5572,31.9701,31.4272,31.8095,1991278.0],["2006-10-23",31.7331,32.0236,31.6337,32.0236,2209253.0],["2006-10-24",32.0236,32.1001,31.8554,32.0542,1713553.0],["2006-10-25",31.886,32.0695,31.7178,31.9778,1626341.0],["2006-10-26",31.8172,31.886,31.3966,31.8325,1686520.0],["2006-10-27",31.7331,31.8554,31.4807,31.7331,1931421.0],["2006-10-30",31.7331,32.1154,31.5419,32.1001,1563158.0],["2006-10-31",32.1154,32.3065,31.7484,31.9395,2281876.0],["2006-11-01",32.0389,32.1307,31.7025,32.123,2107238.0],["2006-11-02",31.9701,32.276,31.8248,32.276,2312019.0],["2006-11-03",32.276,32.3066,31.9548,32.0772,2441496.0],["2006-11-06",32.4977,33.3235,32.4595,32.6506,3672649.0],["2006-11-07",32.5283,32.8877,32.3754,32.8265,1938715.0],["2006-11-08",32.8571,33.1706,32.5283,33.0865,1998143.0],["2006-11-09",33.0636,33.2241,32.88,33.1783,2065617.0],["2006-11-10",33.1859,33.4994,33.01,33.4459,1236946.0],["2006-11-13",33.4841,34.0882,33.4459,34.0652,2155940.0],["2006-11-14",33.9888,34.2793,33.7211,34.2258,2316096.0],["2006-11-15",34.1417,34.5393,33.9429,34.3099,1799048.0],["2006-11-16",34.6617,34.6617,34.3788,34.4782,1987309.0],["2006-11-17",34.3711,34.6082,34.2411,34.6082,1268591.0],["2006-11-20",33.9964,34.9752,33.9964,34.9293,1551251.0],["2006-11-21",34.9828,35.1587,34.6005,34.6158,3355233.0],["2006-11-22",34.807,35.8393,34.7917,35.7475,3526331.0],["2006-11-24",35.174,35.5563,35.1358,35.5181,953535.0],["2006-11-27",34.6005,35.0211,34.2182,34.3405,4280663.0],["2006-11-28",34.1264,34.2946,33.8282,34.287,3955309.0],["2006-11-29",34.287,34.7152,34.2794,34.5623,2855885.0],["2006-11-30",34.5546,34.6923,34.3176,34.5241,1807093.0],["2006-12-01",34.5852,34.7458,34.264,34.5699,1829727.0],["2006-12-04",34.807,35.541,34.7993,35.541,1942791.0],["2006-12-05",35.6122,35.7654,35.2753,35.6199,1994389.0],["2006-12-06",35.6276,35.7501,35.4668,35.528,1333812.0],["2006-12-07",35.6046,35.6429,35.2753,35.4438,1642110.0],["2006-12-08",35.4438,35.7501,35.4055,35.5204,1297340.0],["2006-12-11",35.3213,35.4208,35.1069,35.1605,2152614.0],["2006-12-12",35.2217,35.4514,35.1222,35.2217,2107453.0],["2006-12-13",35.5204,35.6122,35.3366,35.4208,1395815.0],["2006-12-14",35.4514,35.7884,35.3289,35.7348,1390129.0],["2006-12-15",35.8496,35.9645,35.1681,35.1681,2960689.0],["2006-12-18",35.1758,35.5357,35.0533,35.1222,1695209.0],["2006-12-19",35.1222,35.5586,34.8772,35.4897,1534517.0],["2006-12-20",35.505,35.9874,35.505,35.8343,1590512.0],["2006-12-21",35.7654,35.9645,35.5816,35.6888,1237053.0],["2006-12-22",35.7118,35.9798,35.551,35.7271,1773839.0],["2006-12-26",35.7041,36.3167,35.5357,36.2248,1602956.0],["2006-12-27",36.2248,36.6383,36.1942,36.5617,1937964.0],["2006-12-28",36.6,36.9905,36.5234,36.8297,1113906.0],["2006-12-29",36.7837,36.7914,36.4775,36.5387,1290903.0],["2007-01-03",36.5234,36.6383,36.1329,36.2478,2575263.0],["2007-01-04",35.8343,35.9721,34.992,35.3519,3576320.0],["2007-01-05",35.1452,35.2217,34.4484,34.5326,3720063.0],["2007-01-08",34.5862,35.2677,34.2953,34.9384,3012501.0],["2007-01-09",34.8619,35.4821,34.8619,35.3979,3695820.0],["2007-01-10",35.3978,35.6046,35.1605,35.5663,1996963.0],["2007-01-11",35.7195,35.9492,35.528,35.8803,2322425.0],["2007-01-12",35.796,36.2478,35.796,36.1253,1621299.0],["2007-01-16",36.0104,36.3856,35.8726,36.2937,2032363.0],["2007-01-17",36.3014,36.4162,36.064,36.1789,2726194.0],["2007-01-18",36.2171,36.2937,35.8573,35.9338,1944400.0],["2007-01-19",35.9568,36.4009,35.9338,36.0487,2261387.0],["2007-01-22",36.0104,36.0946,35.6965,35.8649,1829084.0],["2007-01-23",35.9185,36.2937,35.8266,36.1406,2265785.0],["2007-01-24",36.1482,36.6536,36.087,36.5004,2449327.0],["2007-01-25",36.4315,36.6076,35.9415,35.9491,3023014.0],["2007-01-26",35.9874,36.2554,35.6812,36.0334,2522700.0],["2007-01-29",36.041,36.1788,35.819,35.8419,2400947.0],["2007-01-30",36.1406,36.2401,35.6429,35.7807,2614739.0],["2007-01-31",35.9032,36.9905,35.9032,36.8603,2993943.0],["2007-02-01",36.868,37.6107,36.7838,37.5341,2843763.0],["2007-02-02",37.4958,37.6183,37.136,37.358,2071517.0],["2007-02-05",37.404,37.8174,37.358,37.7945,1955020.0],["2007-02-06",37.7485,38.2156,37.4805,37.9706,2230708.0],["2007-02-07",37.9706,38.698,37.9706,38.3841,2897614.0],["2007-02-08",38.384,39.433,38.2462,39.211,2935159.0],["2007-02-09",38.6597,39.1421,37.4269,37.5877,4456481.0],["2007-02-12",37.7332,37.8098,37.2738,37.4422,2633726.0],["2007-02-13",37.5188,37.9859,37.3427,37.5494,3290441.0],["2007-02-14",37.5571,37.9935,37.4269,37.5877,5191933.0],["2007-02-15",37.6643,37.9552,37.603,37.8098,2146822.0],["2007-02-16",37.6183,37.9399,37.4499,37.7791,2090826.0],["2007-02-20",37.7102,38.2003,37.5647,38.0165,2070122.0],["2007-02-21",37.7562,38.1084,37.7102,38.0778,1666460.0],["2007-02-22",37.9782,38.0931,37.6183,37.871,1867165.0],["2007-02-23",37.9859,38.0318,37.7791,37.894,2380459.0],["2007-02-26",37.9246,38.0778,37.3886,37.5724,1836807.0],["2007-02-27",37.3886,37.3963,36.1865,36.3703,3512922.0],["2007-02-28",36.0487,36.9216,35.4974,36.6842,4206217.0],["2007-03-01",36.2937,36.6536,35.7194,36.5081,3267163.0],["2007-03-02",36.3856,36.7455,36.1789,36.4086,3618799.0],["2007-03-05",35.9874,36.1406,35.551,35.574,3500908.0],["2007-03-06",35.7807,36.4545,35.7807,36.2171,2507146.0],["2007-03-07",35.796,36.5464,35.796,36.4086,1777915.0],["2007-03-08",36.8373,37.2738,36.6918,37.0977,2262245.0],["2007-03-09",37.3121,37.4805,36.9062,37.1666,2165916.0],["2007-03-12",37.1743,37.358,36.8986,37.0824,1353979.0],["2007-03-13",37.0211,37.0671,36.623,36.6459,2204855.0],["2007-03-14",36.5693,36.8603,35.8266,36.554,2882167.0],["2007-03-15",36.4698,36.8833,36.4698,36.6153,2123007.0],["2007-03-16",36.6229,36.7761,36.1712,36.3167,2892250.0],["2007-03-19",36.7148,37.1972,36.4315,36.9752,2556705.0],["2007-03-20",37.1742,37.8021,37.0441,37.6796,2201101.0],["2007-03-21",37.5418,38.2998,37.4499,38.2079,2139313.0],["2007-03-22",38.2845,38.5908,38.0242,38.1926,2038477.0],["2007-03-23",38.1237,38.3534,37.9782,37.9859,1961564.0],["2007-03-26",37.9553,38.139,37.5801,38.1084,2324785.0],["2007-03-27",38.0548,38.0548,37.6413,37.8098,2196810.0],["2007-03-28",37.8581,37.8581,37.2447,37.3904,1887332.0],["2007-03-29",37.5667,37.8121,37.0837,37.3597,1534838.0],["2007-03-30",37.5284,37.7201,37.2294,37.5361,1826402.0],["2007-04-02",37.4211,38.1188,37.1681,38.0574,2302472.0],["2007-04-03",38.1494,38.3947,38.1417,38.2951,1835735.0],["2007-04-04",38.2951,38.6401,38.1111,38.6247,1494075.0],["2007-04-05",38.6401,38.6401,38.2644,38.3488,1161856.0],["2007-04-09",38.3871,38.4791,38.1034,38.2184,1378008.0],["2007-04-10",38.0574,38.3717,38.0574,38.2184,1292298.0],["2007-04-11",38.2951,38.2951,37.9117,37.9271,1724280.0],["2007-04-12",38.0037,38.2644,37.7737,38.2184,1469081.0],["2007-04-13",38.3334,38.7167,38.2951,38.4407,2341197.0],["2007-04-16",38.7014,39.4221,38.6324,39.1767,2497170.0],["2007-04-17",39.2917,39.6827,39.2074,39.6061,2251197.0],["2007-04-18",39.4451,39.8667,39.1691,39.7671,2391293.0],["2007-04-19",39.1231,39.1231,36.5777,36.7924,10914109.0],["2007-04-20",37.3751,37.3751,36.7464,36.9074,7102221.0],["2007-04-23",37.1067,37.1144,36.6774,36.8001,3734867.0],["2007-04-24",36.8077,36.8614,36.2097,36.3937,3895344.0],["2007-04-25",36.6467,36.6544,35.7114,35.9414,5373973.0],["2007-04-26",36.6084,36.6084,35.3357,35.4124,5525333.0],["2007-04-27",35.4201,35.9721,34.9447,35.5887,3726607.0],["2007-04-30",35.7267,35.7267,34.6611,34.6611,4162557.0],["2007-05-01",34.6457,34.9217,34.5231,34.7607,3268665.0],["2007-05-02",34.6917,35.3817,34.5077,34.9141,2892465.0],["2007-05-03",35.3587,35.4814,34.7301,34.8911,2166774.0],["2007-05-04",34.9677,35.1211,34.7301,34.9294,2563785.0],["2007-05-07",34.8144,35.0367,34.7377,35.0214,1616579.0],["2007-05-08",34.7761,34.9984,34.6994,34.8297,2090075.0],["2007-05-09",34.7914,34.7991,34.2011,34.4694,4244405.0],["2007-05-10",34.1934,34.3851,33.7794,33.7794,3535449.0],["2007-05-11",33.9097,34.0554,33.6567,33.7717,3309428.0],["2007-05-14",33.8177,34.9294,33.8177,34.8144,4612668.0],["2007-05-15",34.8911,35.1211,34.6381,34.6534,3250644.0],["2007-05-16",34.7301,34.8221,34.3161,34.7991,1855043.0],["2007-05-17",34.7991,34.8374,34.4157,34.5154,1950300.0],["2007-05-18",34.5614,34.7301,34.4541,34.7071,1815889.0],["2007-05-21",34.5921,34.7224,34.1704,34.3007,1992351.0],["2007-05-22",34.6917,35.1364,34.4694,34.6457,2821558.0],["2007-05-23",34.9064,35.0521,34.4464,34.5767,3061632.0],["2007-05-24",34.5767,34.6687,33.7871,33.9097,2594787.0],["2007-05-25",33.8637,34.1167,33.7334,33.8024,1831980.0],["2007-05-29",34.3467,34.8067,34.1321,34.3084,2300756.0],["2007-05-30",34.4234,34.8067,34.3161,34.7377,2499101.0],["2007-05-31",34.8144,35.4507,34.7991,35.3051,3764688.0],["2007-06-01",35.3511,36.1714,35.3511,35.7344,2535251.0],["2007-06-04",35.4277,37.9347,35.3127,36.7081,6766999.0],["2007-06-05",37.5591,37.5591,35.9797,36.2097,3380657.0],["2007-06-06",35.9567,36.1714,35.1977,35.3051,2716754.0],["2007-06-07",34.9907,35.3051,34.5767,34.6151,2974635.0],["2007-06-08",34.546,34.9447,34.316,34.9447,2229742.0],["2007-06-11",34.8067,35.0137,34.5537,34.8144,2491163.0],["2007-06-12",34.8144,35.2437,34.5614,34.5997,2450399.0],["2007-06-13",34.7301,35.3894,34.1934,35.3511,3723281.0],["2007-06-14",35.4354,35.6347,35.0291,35.0981,2657862.0],["2007-06-15",35.3281,36.0564,35.3281,35.7267,3029879.0],["2007-06-18",35.7497,35.9721,35.4047,35.4584,1391953.0],["2007-06-19",35.301,35.6465,35.2626,35.5083,1585149.0],["2007-06-20",35.4776,35.6465,34.9477,35.0322,1933244.0],["2007-06-21",34.9017,35.0553,34.6022,34.8863,1980551.0],["2007-06-22",34.6943,34.8633,34.3257,34.4716,2185546.0],["2007-06-25",34.7865,34.8786,34.2105,34.318,2674382.0],["2007-06-26",34.6482,34.7864,33.6807,33.7267,3620086.0],["2007-06-27",33.6423,33.7575,33.1892,33.5655,3611719.0],["2007-06-28",33.4887,33.8035,33.266,33.6039,2527957.0],["2007-06-29",33.6269,33.9495,33.0126,33.2046,3482243.0],["2007-07-02",33.3274,33.6116,33.1892,33.6116,2490626.0],["2007-07-03",33.7037,34.2873,33.6193,34.1414,1302060.0],["2007-07-05",37.4511,37.5126,35.9537,36.5296,7027024.0],["2007-07-06",36.2839,36.4682,35.8692,36.1764,2310732.0],["2007-07-09",36.0919,36.2839,35.5928,36.0919,1995891.0],["2007-07-10",35.8616,35.9384,34.9785,35.1013,2253449.0],["2007-07-11",35.0783,35.708,34.702,35.5928,2787124.0],["2007-07-12",35.0706,35.5928,34.0569,34.5868,6869228.0],["2007-07-13",34.6636,34.7097,33.4196,33.8496,9267708.0],["2007-07-16",33.7882,34.5868,33.7037,34.103,6550525.0],["2007-07-17",34.5177,34.6943,34.2336,34.6713,5074042.0],["2007-07-18",34.6713,35.1781,34.2797,34.6483,3736797.0],["2007-07-19",34.6483,34.8172,34.4332,34.6406,2795491.0],["2007-07-20",34.6175,34.9247,33.9571,33.9955,4664051.0],["2007-07-23",34.2413,34.6252,34.0262,34.4563,2758161.0],["2007-07-24",34.3181,34.3718,33.6577,33.7421,3331097.0],["2007-07-25",33.9034,33.9418,33.0203,33.1431,3626415.0],["2007-07-26",32.8283,32.8974,31.0083,31.638,7577970.0],["2007-07-27",31.3616,31.6534,30.632,30.6397,7345191.0],["2007-07-30",30.9162,31.7532,30.7856,31.6073,5130252.0],["2007-07-31",31.9452,32.406,31.7532,31.9068,4747723.0],["2007-08-01",32.2754,32.4443,31.4537,32.3291,5360349.0],["2007-08-02",32.6363,33.3505,32.0988,33.2583,5802522.0],["2007-08-03",33.3889,33.4887,31.8454,31.9068,4673705.0],["2007-08-06",32.6286,32.7285,31.4844,32.5134,4387505.0],["2007-08-07",32.2524,32.9204,32.1218,32.6978,3655593.0],["2007-08-08",32.9972,33.8266,32.7899,33.7421,3162359.0],["2007-08-09",33.5962,33.8266,33.028,33.4196,3638215.0],["2007-08-10",32.9051,33.0971,32.2293,32.6363,4078135.0],["2007-08-13",32.7515,33.5732,32.4443,32.6517,2910057.0],["2007-08-14",32.8283,32.8667,32.022,32.022,2467241.0],["2007-08-15",31.8377,32.621,31.6304,31.6918,2740998.0],["2007-08-16",31.638,31.8914,30.4862,31.7225,3615474.0],["2007-08-17",32.3675,33.7421,31.6918,32.5058,2854169.0],["2007-08-20",32.5211,32.859,32.3215,32.7208,1518962.0],["2007-08-21",32.4597,33.0356,32.3368,32.8744,1751527.0],["2007-08-22",33.2122,33.4733,32.5442,33.266,2627612.0],["2007-08-23",33.5041,33.7498,33.3121,33.5885,2155832.0],["2007-08-24",33.481,33.9648,33.4426,33.865,1812993.0],["2007-08-27",33.8343,33.9034,33.4426,33.5194,1585578.0],["2007-08-28",33.3966,33.5425,32.5288,32.6056,2507682.0],["2007-08-29",32.7669,32.9895,32.2216,32.9895,2527957.0],["2007-08-30",32.8129,33.8266,32.6978,33.6039,2769746.0],["2007-08-31",33.9571,34.3564,33.5962,34.1107,1794542.0],["2007-09-04",34.053,34.253,33.7376,34.1146,2416180.0],["2007-09-05",33.7453,33.9992,33.3838,33.5684,2437741.0],["2007-09-06",33.4992,33.6838,33.3069,33.553,1850860.0],["2007-09-07",33.2684,33.2684,32.5761,32.6223,2697338.0],["2007-09-10",32.73,32.8069,31.9915,32.2684,2507039.0],["2007-09-11",32.6915,32.9915,32.5761,32.8838,2304081.0],["2007-09-12",32.6915,32.9223,32.2761,32.4684,2065724.0],["2007-09-13",32.8069,33.0607,32.2992,32.9146,2560782.0],["2007-09-14",32.6146,33.6453,32.4146,33.0992,1984198.0],["2007-09-17",33.2453,33.3069,32.8992,32.9838,1340034.0],["2007-09-18",33.0992,34.0761,32.9838,33.9838,2328110.0],["2007-09-19",34.153,34.6145,34.0223,34.3453,1707867.0],["2007-09-20",34.2453,34.4607,33.8992,33.8992,1369104.0],["2007-09-21",34.1992,34.4376,33.8992,34.3453,2341197.0],["2007-09-24",34.2992,34.6145,34.2992,34.3915,1875854.0],["2007-09-25",34.1915,34.2146,33.0915,33.2684,5208239.0],["2007-09-26",33.5069,33.5069,32.9223,33.053,2705276.0],["2007-09-27",33.2069,33.4607,33.1607,33.33,2002112.0],["2007-09-28",33.4607,33.7223,33.3453,33.4376,1643075.0],["2007-10-01",33.4607,34.0761,33.4607,33.8761,1892374.0],["2007-10-02",33.9992,34.6915,33.8376,34.5684,2570436.0],["2007-10-03",34.5684,34.5684,33.8684,34.0915,2580198.0],["2007-10-04",33.0684,33.3454,32.0069,32.5223,5959460.0],["2007-10-05",32.1531,33.2838,32.13,33.0761,3746881.0],["2007-10-08",32.9607,33.053,32.6992,32.7684,1877785.0],["2007-10-09",32.9761,33.1761,31.9531,32.2838,4195597.0],["2007-10-10",32.0761,32.2684,31.6685,31.8838,3209451.0],["2007-10-11",32.0761,32.53,31.7377,31.8069,4594861.0],["2007-10-12",32.1684,32.3915,32.0531,32.1992,2727160.0],["2007-10-15",32.0838,32.1377,31.0454,31.2915,3955416.0],["2007-10-16",31.5223,33.1377,31.2377,32.4146,9321022.0],["2007-10-17",32.8453,32.853,31.5992,31.9992,3618584.0],["2007-10-18",31.8454,31.9377,31.5377,31.8069,2166023.0],["2007-10-19",31.5762,31.7531,30.6147,30.707,4118147.0],["2007-10-22",30.6223,31.3069,30.4762,31.2223,2923788.0],["2007-10-23",31.4762,31.4762,30.9762,31.2762,2471746.0],["2007-10-24",31.0531,31.0685,30.1454,30.8069,4201175.0],["2007-10-25",30.2762,30.7146,29.9377,30.4223,4941884.0],["2007-10-26",30.6762,30.6762,30.2685,30.5377,4343739.0],["2007-10-29",30.6377,30.6839,30.2223,30.43,3827549.0],["2007-10-30",30.1839,30.7377,30.0685,30.5223,2602832.0],["2007-10-31",31.0992,31.7223,30.5531,31.6223,3541349.0],["2007-11-01",31.4146,31.4377,30.5223,30.6146,2545656.0],["2007-11-02",30.93,30.93,29.8839,30.5762,4044881.0],["2007-11-05",30.8993,30.8993,29.7608,29.8454,2900403.0],["2007-11-06",29.93,30.1377,29.2301,29.5377,3088986.0],["2007-11-07",29.3839,29.3839,28.3301,28.407,3335281.0],["2007-11-08",28.5455,28.7455,27.6916,28.1378,3795582.0],["2007-11-09",27.7147,28.1839,27.4609,27.7224,3178986.0],["2007-11-12",27.6916,28.6378,27.6532,27.8224,4076955.0],["2007-11-13",27.9993,28.6532,27.9993,28.4839,3879468.0],["2007-11-14",28.7147,28.7762,27.6839,27.8916,3009820.0],["2007-11-15",27.8378,27.8378,27.1147,27.2993,3307712.0],["2007-11-16",27.4378,27.607,26.6763,27.4147,3489322.0],["2007-11-19",27.2993,27.307,26.2609,26.3917,3065493.0],["2007-11-20",26.484,26.5686,25.4225,25.9301,3999505.0],["2007-11-21",25.7686,27.0378,25.5455,26.5763,4017097.0],["2007-11-23",26.8609,27.0917,26.6455,27.007,1121200.0],["2007-11-26",27.0609,27.1993,26.5224,26.6763,3604425.0],["2007-11-27",26.7609,27.1378,26.5532,27.1378,2978818.0],["2007-11-28",27.2839,28.2916,27.2839,28.2224,2766314.0],["2007-11-29",28.1916,28.5916,27.9993,28.4455,4147218.0],["2007-11-30",28.8455,29.0531,28.5532,28.8455,4708676.0],["2007-12-03",29.0839,29.0839,28.307,28.4839,3398142.0],["2007-12-04",28.4261,28.4801,28.0947,28.1795,3600456.0],["2007-12-05",28.4955,28.6188,27.9868,28.1718,2408135.0],["2007-12-06",28.164,28.6496,28.0022,28.6342,2284880.0],["2007-12-07",28.7421,29.035,28.3953,28.5263,1752170.0],["2007-12-10",28.5494,29.0119,28.3567,28.8732,1673540.0],["2007-12-11",28.8577,29.0967,27.8712,27.902,4053892.0],["2007-12-12",28.588,28.6188,27.1235,27.5089,3265125.0],["2007-12-13",27.27,27.3239,25.9365,26.0676,5913119.0],["2007-12-14",25.9905,25.9905,24.156,24.2716,9802992.0],["2007-12-17",24.2177,25.4895,24.1792,25.0887,6471037.0],["2007-12-18",25.3199,25.3353,24.5722,25.0578,4162450.0],["2007-12-19",25.1735,25.8672,24.6725,25.713,4117825.0],["2007-12-20",25.9442,25.9442,25.2814,25.528,3542529.0],["2007-12-21",25.7438,26.2448,25.6282,26.1138,3819825.0],["2007-12-24",26.0136,26.5069,26.0136,26.5069,944953.0],["2007-12-26",26.3682,26.3682,25.8749,26.2525,1827904.0],["2007-12-27",26.0136,26.2448,25.713,25.9982,3158819.0],["2007-12-28",26.3759,26.399,25.9751,26.2988,2582772.0],["2007-12-31",26.1678,26.5146,26.0367,26.345,2214188.0],["2008-01-02",26.2834,26.2834,25.2043,25.4586,3481706.0],["2008-01-03",25.4895,25.7361,25.2659,25.4663,4383322.0],["2008-01-04",25.2428,25.3122,24.2717,24.4027,4390724.0],["2008-01-07",24.6339,24.9653,24.2794,24.7649,3235840.0],["2008-01-08",24.842,25.3507,24.395,24.5106,4533287.0],["2008-01-09",24.5954,25.8209,24.4181,25.7515,5357024.0],["2008-01-10",25.6128,26.6225,25.2968,26.3527,4584134.0],["2008-01-11",26.2602,26.2834,25.1735,25.3276,2924861.0],["2008-01-14",25.4818,25.7515,25.0193,25.6359,2715681.0],["2008-01-15",25.2737,25.3353,24.4643,24.5645,3803842.0],["2008-01-16",24.4027,25.7824,24.4027,25.3276,5128000.0],["2008-01-17",25.3584,25.8672,24.8883,24.9345,3759324.0],["2008-01-18",25.1503,26.1292,24.6802,25.1889,4042950.0],["2008-01-22",24.025,25.713,24.025,25.4355,4062259.0],["2008-01-23",24.6647,27.1312,24.5414,27.0233,4268649.0],["2008-01-24",27.1004,27.401,26.8229,27.2468,3172657.0],["2008-01-25",26.6071,27.347,25.9365,26.1677,3139832.0],["2008-01-28",26.2602,26.8846,25.6667,26.8383,2560460.0],["2008-01-29",27.0541,27.0541,26.3913,26.846,3181668.0],["2008-01-30",26.7844,27.3624,26.4761,26.6148,2605728.0],["2008-01-31",25.1966,28.3028,25.1966,27.717,5518575.0],["2008-02-01",27.8712,28.9734,27.7478,28.7652,3014218.0],["2008-02-04",28.7036,28.7036,27.401,27.4241,2396549.0],["2008-02-05",27.8943,28.2411,27.085,27.5937,4023319.0],["2008-02-06",27.8326,27.9714,26.7689,26.8923,2441389.0],["2008-02-07",26.7921,27.3702,26.5608,27.0464,3673507.0],["2008-02-08",26.9539,27.1466,26.3296,26.6842,2354499.0],["2008-02-11",26.6225,27.2623,26.4452,27.1852,2033007.0],["2008-02-12",27.3008,28.272,27.2237,27.532,3425496.0],["2008-02-13",27.7632,28.2411,26.8075,26.9,5915693.0],["2008-02-14",27.717,27.8635,26.345,27.0696,4129732.0],["2008-02-15",26.9539,27.586,26.8152,27.3856,4408745.0],["2008-02-19",27.5937,27.7324,27.0464,27.2006,3068711.0],["2008-02-20",26.9925,27.5937,26.6919,27.532,2813406.0],["2008-02-21",27.6862,27.9482,27.2854,27.3624,2826171.0],["2008-02-22",27.4241,27.4318,26.5531,27.1543,2736170.0],["2008-02-25",27.085,27.4241,26.769,27.3856,2639733.0],["2008-02-26",27.2931,28.1563,27.2468,28.1024,2654644.0],["2008-02-27",27.8557,28.3182,27.6862,27.9868,2930224.0],["2008-02-28",27.8866,27.8866,26.8692,26.9385,2513582.0],["2008-02-29",26.5917,26.9539,26.1678,26.2834,3358988.0],["2008-03-03",26.3065,26.5994,25.9828,26.3682,2083424.0],["2008-03-04",26.0984,27.4781,25.9673,27.3162,4920322.0],["2008-03-05",27.3162,27.7247,26.6765,26.9077,3265769.0],["2008-03-06",26.8229,26.8614,25.7438,25.844,3454459.0],["2008-03-07",25.582,26.3527,25.3893,25.7901,3207950.0],["2008-03-10",25.7438,26.1909,25.0347,25.1349,2873370.0],["2008-03-11",25.7515,26.3836,25.2968,26.3373,2703989.0],["2008-03-12",26.4529,26.4915,25.6205,25.6899,2552844.0],["2008-03-13",25.4818,25.8132,25.0193,25.582,3570634.0],["2008-03-14",25.6822,25.8286,24.8343,25.3584,3709872.0],["2008-03-17",24.8806,25.0424,24.2794,24.4952,4001650.0],["2008-03-18",24.9191,25.5049,24.6647,25.3661,3513566.0],["2008-03-19",25.5434,26.4452,25.3353,25.6128,3320477.0],["2008-03-20",25.6359,26.5377,25.1426,26.4529,3559156.0],["2008-03-24",26.5146,27.9791,26.5146,27.8172,2826064.0],["2008-03-25",27.771,27.8249,26.9462,27.6785,2411460.0],["2008-03-26",27.5937,27.6939,27.0002,27.6014,2339588.0],["2008-03-27",27.5551,27.6631,27.0002,27.0002,1890550.0],["2008-03-28",27.085,27.0927,26.399,26.5609,1930241.0],["2008-03-31",26.6071,26.9617,26.2371,26.4838,3111298.0],["2008-04-01",26.7425,28.272,26.7271,28.2488,2601867.0],["2008-04-02",28.2257,29.2685,28.0325,28.3029,3717918.0],["2008-04-03",28.1793,28.1948,27.0979,27.8008,3428071.0],["2008-04-04",27.7699,28.72,27.2678,27.8394,6368915.0],["2008-04-07",27.9939,28.0016,27.1751,27.4069,2387968.0],["2008-04-08",27.2678,27.4918,27.0052,27.1674,1439045.0],["2008-04-09",27.1674,27.3219,26.1941,26.3331,2510471.0],["2008-04-10",26.2868,26.8507,26.0164,26.3795,2442140.0],["2008-04-11",26.1323,26.3486,25.6688,25.7847,1928417.0],["2008-04-14",25.7229,25.8001,25.3444,25.4371,2473570.0],["2008-04-15",25.553,25.7229,24.4947,24.5874,5773773.0],["2008-04-16",24.8964,25.2826,24.5024,25.0972,6736641.0],["2008-04-17",25.4912,26.2018,24.8037,25.8465,4827318.0],["2008-04-18",26.3486,26.3563,25.7075,25.8465,3050690.0],["2008-04-21",25.4912,25.4989,25.0818,25.1513,2739818.0],["2008-04-22",25.1822,25.4989,24.5951,25.0045,2751188.0],["2008-04-23",25.0431,25.8079,25.02,25.383,2264820.0],["2008-04-24",25.6688,26.7889,25.6534,26.4027,3821113.0],["2008-04-25",26.4799,27.1365,26.4258,26.9743,2501782.0],["2008-04-28",26.8198,27.1906,26.4645,26.9125,1936891.0],["2008-04-29",26.9279,27.0592,26.6267,26.9357,1754316.0],["2008-04-30",26.7734,27.3837,26.4876,26.4954,2746683.0],["2008-05-01",26.4181,27.8008,26.4027,27.7313,2336906.0],["2008-05-02",27.8163,28.4574,27.7313,28.4111,5152243.0],["2008-05-05",28.3647,28.3647,27.5922,27.9476,2142745.0],["2008-05-06",27.7699,28.187,27.5613,28.1716,1924341.0],["2008-05-07",28.1948,28.3493,27.1983,27.2833,2369946.0],["2008-05-08",27.2755,27.5382,26.897,27.4687,1988811.0],["2008-05-09",27.2833,27.9399,27.1674,27.7081,1824686.0],["2008-05-12",27.6695,28.5037,27.6695,28.4265,2270613.0],["2008-05-13",28.805,28.805,27.7313,27.9708,1803982.0],["2008-05-14",28.187,28.4111,27.7699,27.8085,2371340.0],["2008-05-15",27.5227,27.7622,26.9975,27.739,2973240.0],["2008-05-16",27.8858,27.9553,27.291,27.6695,1842493.0],["2008-05-19",27.6231,28.0325,27.4918,27.6386,1534946.0],["2008-05-20",27.5536,27.5536,27.1674,27.2446,1767295.0],["2008-05-21",27.3451,27.4996,26.2095,26.3563,2636944.0],["2008-05-22",26.2868,26.6962,25.9546,26.1091,1939251.0],["2008-05-23",25.9933,26.1246,25.777,25.9546,3336997.0],["2008-05-27",25.8542,26.3254,25.5916,25.9933,2314379.0],["2008-05-28",25.9778,26.7734,25.9778,26.3718,3416378.0],["2008-05-29",25.6534,25.9237,25.1899,25.831,4609557.0],["2008-05-30",25.7075,25.8156,25.3444,25.4216,4097336.0],["2008-06-02",24.5179,25.298,24.2398,24.8655,5850794.0],["2008-06-03",24.8268,25.3367,24.6724,24.8346,5882224.0],["2008-06-04",24.2243,25.1513,23.9694,24.0467,7062746.0],["2008-06-05",24.2243,24.487,23.5909,24.093,7051697.0],["2008-06-06",23.7531,23.7917,23.0579,23.1197,8386689.0],["2008-06-09",23.4596,23.4828,22.5172,22.8262,3514746.0],["2008-06-10",22.6176,23.2819,22.579,22.9884,4456266.0],["2008-06-11",22.8493,22.8957,21.8838,21.9069,4622966.0],["2008-06-12",22.0692,22.8185,22.0692,22.5404,5980592.0],["2008-06-13",22.5867,22.9729,22.4786,22.8957,3946620.0],["2008-06-16",22.6562,23.3823,22.4399,23.0193,2770175.0],["2008-06-17",23.1197,23.251,22.4863,22.5172,3012072.0],["2008-06-18",22.355,22.4322,21.8374,21.9533,3029879.0],["2008-06-19",21.9842,22.355,21.6366,22.3395,4265431.0],["2008-06-20",22.2082,22.2082,20.9027,21.204,5864417.0],["2008-06-23",21.2117,21.5284,20.9182,20.9877,3528155.0],["2008-06-24",20.9474,21.5441,20.5444,21.0404,7038073.0],["2008-06-25",21.0869,22.4896,21.0094,21.8309,7542892.0],["2008-06-26",21.3504,21.3969,20.6994,20.7072,3979767.0],["2008-06-27",20.6917,21.0249,20.219,20.6839,5041861.0],["2008-06-30",20.1492,20.9862,20.0795,20.3352,3853509.0],["2008-07-01",20.0639,20.1027,19.3587,20.0484,9296671.0],["2008-07-02",19.971,20.3042,19.568,19.5912,5602461.0],["2008-07-03",19.7385,20.1414,19.5525,19.8005,3111513.0],["2008-07-07",19.909,20.2887,19.5602,20.095,4477935.0],["2008-07-08",20.2035,20.9164,19.6842,20.8699,6624006.0],["2008-07-09",20.7072,20.8312,19.971,20.1027,6725485.0],["2008-07-10",19.1417,19.9322,18.4908,18.6535,12022436.0],["2008-07-11",17.8708,18.7233,17.8708,18.39,8390765.0],["2008-07-14",18.6535,18.8705,17.2973,17.3981,9241427.0],["2008-07-15",17.2276,18.1808,17.1966,17.8553,18671651.0],["2008-07-16",17.9948,19.2812,17.1423,19.072,9210854.0],["2008-07-17",19.1805,20.5677,19.0642,20.4049,9528914.0],["2008-07-18",20.6529,20.7072,19.878,20.4049,4482548.0],["2008-07-21",20.5289,21.0017,20.1879,20.5832,5333102.0],["2008-07-22",20.3972,21.5519,19.7617,21.5519,6265827.0],["2008-07-23",21.6294,23.1096,21.4434,22.1254,6326435.0],["2008-07-24",21.8231,21.8231,19.9632,20.1957,5720459.0],["2008-07-25",20.1957,20.9164,20.0407,20.2422,4409282.0],["2008-07-28",19.9865,20.4747,19.661,19.754,5457001.0],["2008-07-29",19.6765,20.7072,19.661,20.5134,3835058.0],["2008-07-30",20.6064,21.0869,20.095,20.6297,2741963.0],["2008-07-31",20.3894,21.1412,19.8702,20.0795,4040804.0],["2008-08-01",20.3119,20.9242,19.9167,20.7304,3855976.0],["2008-08-04",20.7692,21.1024,20.3507,20.5522,3073753.0],["2008-08-05",20.8079,21.6139,20.4747,21.0947,6594613.0],["2008-08-06",21.1489,21.6681,20.7149,21.6139,4319710.0],["2008-08-07",21.4357,21.5674,20.9939,21.1334,4307374.0],["2008-08-08",21.2342,22.0091,20.9242,21.9084,4712967.0],["2008-08-11",21.7379,22.9468,21.5829,22.3191,5297810.0],["2008-08-12",22.0246,22.7763,21.8929,22.0091,4354466.0],["2008-08-13",21.9626,22.0014,21.1877,21.7844,4377636.0],["2008-08-14",21.3194,22.8848,21.3194,22.5129,2200457.0],["2008-08-15",22.5361,23.2181,22.2029,22.5671,2562713.0],["2008-08-18",22.6988,22.8383,21.7301,21.9084,2654859.0],["2008-08-19",21.6836,21.7689,21.1257,21.2497,3344077.0],["2008-08-20",21.6604,21.9704,20.7072,20.9242,3674687.0],["2008-08-21",20.6917,20.9629,20.3817,20.8932,2899115.0],["2008-08-22",21.1877,21.5441,21.0637,21.4977,2804180.0],["2008-08-25",21.5054,21.5054,20.8544,20.9784,2538684.0],["2008-08-26",20.9164,21.1644,20.6374,21.0404,2017452.0],["2008-08-27",21.0404,21.5132,20.8622,21.3349,2375095.0],["2008-08-28",21.4047,21.9161,21.3117,21.8851,3397713.0],["2008-08-29",21.7069,22.1719,21.6216,21.8619,2925504.0],["2008-09-02",22.2261,23.2258,22.0944,22.5439,5771628.0],["2008-09-03",22.4509,22.7144,22.0711,22.4896,3755677.0],["2008-09-04",22.3656,22.5593,21.9704,22.0091,3896095.0],["2008-09-05",21.7146,22.4586,21.5829,22.3191,4176610.0],["2008-09-08",23.0553,23.4351,22.6524,23.0088,5747813.0],["2008-09-09",23.3026,23.3881,22.23,22.2378,5836634.0],["2008-09-10",22.3855,22.7897,21.7403,22.3932,3249786.0],["2008-09-11",21.9735,22.9062,21.6626,22.6808,3820147.0],["2008-09-12",22.3855,23.3104,22.0279,22.401,5208453.0],["2008-09-15",22.0668,22.2145,20.9786,21.2273,5962249.0],["2008-09-16",20.8776,21.8103,20.6055,21.6859,6031761.0],["2008-09-17",21.3672,21.4216,20.2402,20.5511,6588499.0],["2008-09-18",21.1341,21.5072,19.9837,21.3128,8863617.0],["2008-09-19",22.8985,23.0306,21.7015,21.8958,6397556.0],["2008-09-22",21.6237,21.6704,20.6133,20.6521,4422583.0],["2008-09-23",20.9864,21.0641,20.1003,20.1936,4584134.0],["2008-09-24",20.1081,20.2324,19.665,19.8982,5687634.0],["2008-09-25",19.7505,20.1081,19.2531,19.7738,5977052.0],["2008-09-26",19.3774,20.1935,19.2375,20.108,4532644.0],["2008-09-29",19.6883,19.8671,18.3592,18.981,9515290.0],["2008-09-30",19.4474,20.6288,18.7556,20.2791,9348484.0],["2008-10-01",20.2791,20.2946,18.9111,19.494,10077929.0],["2008-10-02",17.8695,19.9915,17.2555,18.4525,11262526.0],["2008-10-03",18.9965,19.5173,17.8773,17.9939,6123156.0],["2008-10-06",17.3332,17.4731,15.7553,16.8202,10743118.0],["2008-10-07",17.4576,17.4576,14.9858,15.0402,9741955.0],["2008-10-08",14.776,15.8641,14.434,14.706,10920974.0],["2008-10-09",15.1646,15.219,13.2991,13.75,8387332.0],["2008-10-10",12.996,15.0014,12.2809,14.5817,11764878.0],["2008-10-13",15.5455,16.2761,15.0636,16.1129,7030135.0],["2008-10-14",16.8435,17.1389,14.3485,14.6982,7565956.0],["2008-10-15",14.3096,14.7293,13.7577,13.8355,8166675.0],["2008-10-16",13.6722,14.294,12.8172,14.1541,7551903.0],["2008-10-17",13.75,15.1801,13.579,14.8459,6000116.0],["2008-10-20",14.9936,15.2734,14.5272,14.9547,4726590.0],["2008-10-21",14.6827,15.3356,14.193,14.2319,4471821.0],["2008-10-22",13.9831,14.193,13.6023,13.9909,8987730.0],["2008-10-23",13.8355,14.6361,13.4546,14.1386,9304824.0],["2008-10-24",13.4235,14.7682,12.825,14.3174,9547257.0],["2008-10-27",14.0764,14.3873,13.0893,13.1126,6317424.0],["2008-10-28",13.509,14.2241,12.7395,14.2241,7401723.0],["2008-10-29",14.3096,16.2994,14.1775,15.3434,10335702.0],["2008-10-30",15.5455,16.2217,15.1801,15.7709,5198370.0],["2008-10-31",15.5921,16.758,15.3822,16.2217,4132414.0],["2008-11-03",16.1906,16.6181,15.5221,15.7942,3310287.0],["2008-11-04",16.144,16.6725,15.7709,16.5015,3478273.0],["2008-11-05",16.3227,16.6725,15.3667,15.3745,6054395.0],["2008-11-06",15.2035,15.6621,14.2396,14.4106,4893075.0],["2008-11-07",14.5505,14.947,14.0842,14.6594,4342022.0],["2008-11-10",14.9858,14.9858,13.5012,13.6567,3847394.0],["2008-11-11",13.4779,14.4417,13.2136,13.8976,5033708.0],["2008-11-12",13.5479,13.8355,12.6074,12.654,5706085.0],["2008-11-13",12.9105,13.5867,11.9078,13.5867,7555014.0],["2008-11-14",13.3147,13.5401,12.1488,12.1721,7460722.0],["2008-11-17",12.0244,12.4208,11.8534,11.9545,4001865.0],["2008-11-18",11.9078,12.1876,11.1072,11.6435,4738605.0],["2008-11-19",11.7757,11.7912,10.1745,10.2056,7389494.0],["2008-11-20",10.2289,10.7885,9.677,9.7081,6766248.0],["2008-11-21",9.918,10.0501,9.234,10.0424,5685596.0],["2008-11-24",10.0501,11.8534,10.0501,11.5658,4701596.0],["2008-11-25",11.869,12.0555,11.0217,11.5736,5078226.0],["2008-11-26",11.4,13.0811,11.3062,12.9716,4812729.0],["2008-11-28",12.9482,13.128,12.5885,13.128,1588045.0],["2008-12-01",12.7762,12.7762,11.705,11.7284,4299221.0],["2008-12-02",11.9161,12.6276,11.5017,12.5025,4839869.0],["2008-12-03",12.2366,12.8778,11.8066,12.8231,3321979.0],["2008-12-04",12.5963,13.4329,12.221,12.5338,4948213.0],["2008-12-05",12.3148,12.6589,11.791,12.4008,9747426.0],["2008-12-08",12.8309,13.863,12.8074,13.5893,6208437.0],["2008-12-09",13.2844,13.9959,12.8856,13.1827,6203931.0],["2008-12-10",13.4251,13.9724,13.1202,13.7535,3535235.0],["2008-12-11",13.6831,13.8864,12.8152,12.9716,3387629.0],["2008-12-12",12.6589,13.3,12.5963,12.9873,3187461.0],["2008-12-15",13.0576,13.3782,12.2914,12.6198,3568489.0],["2008-12-16",12.5729,14.5901,12.4868,14.465,5758004.0],["2008-12-17",13.605,14.3947,13.4799,14.2383,6978752.0],["2008-12-18",14.293,14.293,13.5659,13.8708,4062366.0],["2008-12-19",14.0663,14.3634,13.8004,14.0428,4938129.0],["2008-12-22",14.4025,14.4572,13.4955,13.8552,4028146.0],["2008-12-23",13.9021,14.856,13.8395,14.2461,4068373.0],["2008-12-24",14.1601,14.512,14.1132,14.3165,759481.0],["2008-12-26",14.379,14.5041,14.207,14.3399,1394420.0],["2008-12-29",14.293,14.4181,13.7848,14.1757,1764614.0],["2008-12-30",14.2461,14.4416,14.0506,14.3869,3164827.0],["2008-12-31",14.3712,15.3486,14.3165,15.2078,3466259.0],["2009-01-02",15.2626,15.9272,15.2469,15.6848,6078424.0],["2009-01-05",15.5988,16.3416,15.2078,16.2712,4017527.0],["2009-01-06",16.3807,17.2955,16.2869,16.9124,5365927.0],["2009-01-07",16.5683,16.5683,15.4737,15.5832,4898332.0],["2009-01-08",16.107,16.1618,15.3799,15.9897,5138298.0],["2009-01-09",15.9897,16.1774,15.286,15.3486,4652037.0],["2009-01-12",15.286,15.6301,14.5432,14.7074,4051102.0],["2009-01-13",14.6449,14.9264,13.9724,14.3399,5154067.0],["2009-01-14",14.1914,14.1914,13.2922,13.4486,5930711.0],["2009-01-15",13.4329,14.0194,12.393,13.558,7290161.0],["2009-01-16",13.8004,14.1445,13.6362,13.949,4721012.0],["2009-01-20",13.9724,13.9724,12.7058,13.1045,7688888.0],["2009-01-21",13.3078,13.6988,12.9247,13.6675,5332673.0],["2009-01-22",13.4251,13.8317,13.042,13.4408,4414431.0],["2009-01-23",13.0655,13.8161,12.9794,13.4408,4245371.0],["2009-01-26",13.3391,13.9177,13.1827,13.4877,3056697.0],["2009-01-27",13.6597,13.9646,13.3704,13.5893,3212991.0],["2009-01-28",13.7613,14.5276,13.6597,14.2148,3821756.0],["2009-01-29",13.9177,14.0741,13.128,13.1984,3875821.0],["2009-01-30",13.3157,13.386,12.6276,12.7527,6211977.0],["2009-02-02",12.4556,12.612,11.9864,12.1819,5624988.0],["2009-02-03",12.2288,12.7527,11.9864,12.6901,4891359.0],["2009-02-04",12.6354,12.7762,12.1037,12.1819,5968900.0],["2009-02-05",12.1506,12.6823,11.9317,12.4556,5477704.0],["2009-02-06",12.7214,12.9638,12.3852,12.8231,3985345.0],["2009-02-09",12.7918,12.9013,12.3383,12.6745,3846965.0],["2009-02-10",12.5416,12.9012,11.6893,11.7675,6691694.0],["2009-02-11",11.8848,12.2288,11.5173,11.8457,7070469.0],["2009-02-12",10.9231,12.3852,10.9231,12.2992,15071732.0],["2009-02-13",12.2914,12.3461,11.6815,11.6815,9038469.0],["2009-02-17",11.4547,11.791,11.1107,11.6111,8393232.0],["2009-02-18",11.5173,11.6424,11.2045,11.4235,9563670.0],["2009-02-19",11.3922,11.8066,11.2202,11.3453,9785936.0],["2009-02-20",11.1107,11.4313,10.8371,11.1967,9365969.0],["2009-02-23",11.314,11.4547,10.7041,10.7667,7790260.0],["2009-02-24",10.8605,11.5329,10.6885,11.4,6961696.0],["2009-02-25",11.2202,11.486,10.8058,11.0638,5935967.0],["2009-02-26",11.2358,11.4704,10.9152,10.97,5071897.0],["2009-02-27",10.751,11.4235,10.6807,11.0716,7330495.0],["2009-03-02",10.8683,11.0247,10.3366,10.3679,6859574.0],["2009-03-03",10.5243,10.884,10.3054,10.6103,9254836.0],["2009-03-04",10.8214,11.0482,10.6494,10.7823,8586106.0],["2009-03-05",10.5321,10.751,9.9066,10.1803,7201340.0],["2009-03-06",10.3054,10.3914,9.5547,9.8753,6183335.0],["2009-03-09",9.7346,10.4539,9.6877,10.1334,6421370.0],["2009-03-10",10.3366,11.314,10.1255,11.2671,7944087.0],["2009-03-11",11.3453,11.8222,11.142,11.486,5060419.0],["2009-03-12",11.4313,12.3461,11.1498,12.2445,7174737.0],["2009-03-13",12.2445,12.4634,11.7988,12.1037,6253276.0],["2009-03-16",12.221,12.2914,11.5799,11.6033,6193204.0],["2009-03-17",11.6033,11.9004,11.4547,11.877,8374031.0],["2009-03-18",11.7675,12.5494,11.5486,12.3305,6003012.0],["2009-03-19",12.3226,12.4712,11.9552,12.4243,8571946.0],["2009-03-20",12.4869,12.5729,11.8926,12.2523,9223298.0],["2009-03-23",12.5416,13.4017,12.1272,13.3782,7735659.0],["2009-03-24",13.1515,13.7692,12.9716,13.5268,7078944.0],["2009-03-25",13.7222,14.1757,12.7918,13.2844,7486897.0],["2009-03-26",13.4017,14.0585,13.2922,13.9803,4069660.0],["2009-03-27",13.8552,13.8552,13.2062,13.3313,4575230.0],["2009-03-30",13.0861,13.0861,12.6066,12.756,5680018.0],["2009-03-31",12.976,13.1647,12.5516,12.8582,4603443.0],["2009-04-01",12.7088,13.3612,12.6224,13.3061,3926560.0],["2009-04-02",13.5812,14.658,13.4555,14.4851,8860935.0],["2009-04-03",14.5322,15.2239,14.4458,15.2239,9207636.0],["2009-04-06",15.0195,15.2553,14.7209,15.0038,8569801.0],["2009-04-07",14.7209,14.7209,14.1864,14.2886,7926602.0],["2009-04-08",14.3043,14.548,14.2493,14.4851,5919555.0],["2009-04-09",14.9173,15.3732,14.7916,15.0824,6328902.0],["2009-04-13",14.9488,15.4282,14.6344,15.216,8754200.0],["2009-04-14",15.0038,15.326,14.7602,14.9488,7619591.0],["2009-04-15",14.8545,14.8545,14.4693,14.7051,7322450.0],["2009-04-16",14.8387,15.3811,14.5951,15.2239,5984132.0],["2009-04-17",15.1296,15.6168,14.9331,15.4832,5629064.0],["2009-04-20",15.2081,15.2081,14.3357,14.5165,7817507.0],["2009-04-21",14.5008,14.9095,14.2257,14.8388,7418565.0],["2009-04-22",14.2021,15.8683,14.155,15.3968,11741707.0],["2009-04-23",16.3713,17.4167,16.3321,17.2909,15054890.0],["2009-04-24",16.5914,17.6367,16.5914,17.5267,13752080.0],["2009-04-27",16.5914,17.2045,16.2299,16.6386,13572186.0],["2009-04-28",16.1906,16.9608,15.9784,16.3163,7679020.0],["2009-04-29",16.8115,18.1633,16.7015,17.9511,10538981.0],["2009-04-30",18.1948,19.2558,17.9747,18.517,13656286.0],["2009-05-01",18.3912,18.5642,17.7075,17.7939,7983885.0],["2009-05-04",17.9983,18.9257,17.9354,18.8471,10364880.0],["2009-05-05",18.7921,19.2401,18.6113,19.1065,11053562.0],["2009-05-06",19.3265,19.4051,18.6035,19.0514,9171593.0],["2009-05-07",19.2008,19.2243,17.8882,18.0297,10181446.0],["2009-05-08",18.3126,18.8628,17.9197,18.7999,7288337.0],["2009-05-11",18.4541,18.8707,18.1476,18.3755,6114038.0],["2009-05-12",18.3284,18.6663,17.3538,17.8332,7458255.0],["2009-05-13",17.4638,17.4953,16.6307,16.7172,8142754.0],["2009-05-14",16.7408,17.3302,16.4185,16.9844,5393711.0],["2009-05-15",16.9608,17.5188,16.7565,16.9529,5159645.0],["2009-05-18",17.1101,17.7153,17.0866,17.6603,4713181.0],["2009-05-19",17.6132,18.0454,17.4874,17.6682,5024054.0],["2009-05-20",17.8097,18.2183,17.3931,17.4796,4771001.0],["2009-05-21",17.1887,17.4795,16.9215,17.2438,4747079.0],["2009-05-22",17.2673,17.4874,16.8036,17.2438,3046077.0],["2009-05-26",17.1102,18.407,16.9687,18.3598,5818827.0],["2009-05-27",18.3991,18.517,17.5974,17.6289,4713503.0],["2009-05-28",18.069,18.2891,17.4874,18.014,4310914.0],["2009-05-29",18.0926,18.5642,18.0061,18.3598,6522849.0],["2009-06-01",18.6192,19.6488,18.3598,19.3973,5994967.0],["2009-06-02",19.2872,19.5466,19.0122,19.3108,4106347.0],["2009-06-03",18.9414,19.0514,18.4777,18.965,4623395.0],["2009-06-04",18.7213,19.0986,18.4463,19.0043,3530944.0],["2009-06-05",19.2086,19.5387,18.9414,19.2715,3790219.0],["2009-06-08",18.6192,19.4287,18.6192,19.2951,3909933.0],["2009-06-09",19.2558,19.6488,19.1222,19.5545,2912846.0],["2009-06-10",19.7667,19.8295,18.7999,19.1065,5272065.0],["2009-06-11",18.8078,19.413,18.8078,18.9414,3746988.0],["2009-06-12",18.7764,19.02,18.572,18.8707,3506700.0],["2009-06-15",18.6742,18.855,17.9354,18.0533,4199995.0],["2009-06-16",18.1948,18.4148,17.4717,17.511,5839638.0],["2009-06-17",17.4874,17.8489,17.0708,17.5739,6050962.0],["2009-06-18",17.6132,18.0297,17.2359,17.2909,4403274.0],["2009-06-19",17.4874,17.7546,17.2752,17.4088,5793511.0],["2009-06-22",17.2359,17.2438,16.5678,16.5678,5336321.0],["2009-06-23",16.5394,16.934,16.2317,16.4526,5642644.0],["2009-06-24",16.6262,17.3206,16.6262,16.784,4335942.0],["2009-06-25",16.6183,17.5652,16.6183,17.368,3957928.0],["2009-06-26",17.3206,17.3995,16.9971,17.2101,5481844.0],["2009-06-29",17.2812,17.581,17.0523,17.4942,3055738.0],["2009-06-30",17.4627,17.5337,17.0365,17.4153,4581576.0],["2009-07-01",16.8472,17.2417,16.5631,16.713,8527218.0],["2009-07-02",16.3579,16.713,15.9239,16.0896,5837741.0],["2009-07-06",15.7898,16.1528,15.3873,15.6793,8635664.0],["2009-07-07",15.6872,15.9476,15.4741,15.5057,7871623.0],["2009-07-08",15.4899,15.774,14.9455,15.2216,8387893.0],["2009-07-09",15.3558,15.9713,15.3163,15.5609,6689501.0],["2009-07-10",15.3163,15.5609,15.2137,15.4426,5075409.0],["2009-07-13",15.8845,16.3579,15.5294,16.2869,7644686.0],["2009-07-14",16.2001,16.8551,16.1054,16.6341,5992985.0],["2009-07-15",16.8156,17.5021,16.7525,17.2023,7490724.0],["2009-07-16",16.1764,16.3343,15.5846,16.1291,15455301.0],["2009-07-17",16.0186,16.137,15.4899,15.7661,7970560.0],["2009-07-20",15.8924,16.2711,15.8608,16.137,7716913.0],["2009-07-21",16.137,16.5236,15.5136,15.703,4984912.0],["2009-07-22",15.6241,15.9634,15.5215,15.8687,5858362.0],["2009-07-23",15.8687,17.0208,15.5688,16.8077,8759389.0],["2009-07-24",16.5868,17.147,16.3264,16.7604,4659679.0],["2009-07-27",16.713,16.7919,16.4289,16.6736,3439094.0],["2009-07-28",16.6499,16.7761,16.4132,16.6183,3595834.0],["2009-07-29",16.4605,16.4605,15.9081,16.1449,5536975.0],["2009-07-30",16.3343,17.1549,16.2869,16.9182,5191762.0],["2009-07-31",16.8708,17.0839,16.6657,16.9971,3123263.0],["2009-08-03",17.147,17.4863,16.9971,17.4074,3739966.0],["2009-08-04",17.2812,18.3386,17.2338,18.307,6932144.0],["2009-08-05",18.2833,18.5279,17.9282,18.1886,3370714.0],["2009-08-06",18.1492,18.4964,17.7073,17.7231,2982550.0],["2009-08-07",18.0545,20.114,18.0071,19.9483,12288019.0],["2009-08-10",19.9483,20.0272,18.4885,18.6384,12366015.0],["2009-08-11",18.6858,19.0645,18.2833,18.9462,5079362.0],["2009-08-12",18.9462,19.4512,18.7883,19.2144,4107296.0],["2009-08-13",19.3486,19.5064,18.8515,19.3013,3801402.0],["2009-08-14",19.2934,19.3012,18.6068,18.8436,2913421.0],["2009-08-17",18.4569,18.5358,18.1728,18.236,4371414.0],["2009-08-18",18.3248,18.911,18.1029,18.6734,3912575.0],["2009-08-19",18.4278,18.8952,18.2931,18.7763,2291718.0],["2009-08-20",18.8001,19.4973,18.6179,19.3547,4946429.0],["2009-08-21",19.5686,19.9726,19.426,19.5607,4797124.0],["2009-08-24",19.6478,19.9964,19.2596,19.3547,4411039.0],["2009-08-25",19.5211,19.933,19.5131,19.8142,5387214.0],["2009-08-26",19.7191,19.8221,19.3943,19.4577,4258435.0],["2009-08-27",19.3785,19.6241,18.8952,19.3151,4292489.0],["2009-08-28",19.5844,19.5844,19.0932,19.426,4841075.0],["2009-08-31",19.2913,19.3309,18.8873,18.9348,3300351.0],["2009-09-01",18.8873,19.1804,17.8811,17.9207,5628783.0],["2009-09-02",17.8732,18.0395,17.6434,17.7068,5523642.0],["2009-09-03",17.9524,17.9524,17.4771,17.8811,3922685.0],["2009-09-04",17.8494,18.3327,17.786,18.2614,3388997.0],["2009-09-08",18.5545,18.713,18.1822,18.3485,5418713.0],["2009-09-09",18.3485,18.7922,18.198,18.6813,4393480.0],["2009-09-10",18.61,19.4418,18.4198,19.4101,5863116.0],["2009-09-11",19.4101,19.6874,19.323,19.4894,4988890.0],["2009-09-14",19.3071,19.6082,19.1249,19.5924,3988984.0],["2009-09-15",19.6082,20.3054,19.4656,20.2816,8122483.0],["2009-09-16",20.4638,21.5175,20.4321,21.0026,10753888.0],["2009-09-17",20.9946,21.7869,20.9946,21.3908,7629979.0],["2009-09-18",21.5096,21.5175,21.0501,21.5175,14162254.0],["2009-09-21",21.5968,21.7711,21.0343,21.2482,3813074.0],["2009-09-22",21.4542,22.0167,21.3908,21.5809,4832987.0],["2009-09-23",21.7235,21.985,21.0501,21.0818,6707226.0],["2009-09-24",21.1769,21.4938,20.7332,20.955,4871830.0],["2009-09-25",20.8996,21.058,20.5827,20.6777,3930241.0],["2009-09-28",20.6381,21.2482,20.5748,21.1689,2439214.0],["2009-09-29",21.1848,22.0167,21.1848,21.6047,7842284.0],["2009-09-30",21.6997,22.0166,21.2719,21.8582,7647751.0],["2009-10-01",21.7077,21.7948,20.5431,20.8837,9235619.0],["2009-10-02",20.345,20.6461,20.1469,20.2895,7180149.0],["2009-10-05",20.345,21.058,20.345,21.0026,4691238.0],["2009-10-06",21.1214,21.7473,21.0818,21.3908,3820311.0],["2009-10-07",21.3353,21.6443,21.1214,21.3512,5701148.0],["2009-10-08",20.7887,21.4542,20.0756,21.2323,12537353.0],["2009-10-09",21.1531,21.2402,20.7411,21.2323,7966793.0],["2009-10-12",21.3749,21.7552,21.3195,21.6047,4877683.0],["2009-10-13",21.5809,21.7473,21.4383,21.5492,4334098.0],["2009-10-14",21.8027,22.5792,21.7711,22.1355,10366100.0],["2009-10-15",21.9691,22.286,21.8661,22.1513,4716778.0],["2009-10-16",21.8582,22.286,21.5651,22.1355,6111071.0],["2009-10-19",22.1513,22.2939,21.8582,22.2147,3326955.0],["2009-10-20",22.2147,22.3336,21.6047,22.0008,5098714.0],["2009-10-21",21.9612,22.286,21.367,21.4225,3821907.0],["2009-10-22",21.2085,21.8899,20.8283,21.7631,4581308.0],["2009-10-23",21.8107,22.2385,21.4858,21.5492,4444241.0],["2009-10-26",21.6681,22.1751,21.4225,21.5334,4223210.0],["2009-10-27",21.5492,21.6047,20.5114,20.5193,5622717.0],["2009-10-28",20.4322,20.4955,19.5211,19.632,6926767.0],["2009-10-29",19.9013,20.7174,19.9013,20.6064,6044134.0],["2009-10-30",20.6223,20.7491,19.632,19.8538,5858327.0],["2009-11-02",19.9093,20.3133,19.3943,19.8221,5247699.0],["2009-11-03",19.529,20.1786,19.3864,20.0915,4429662.0],["2009-11-04",20.2262,20.6302,20.0043,20.0756,3921195.0],["2009-11-05",20.2341,20.8203,20.2341,20.6698,3226922.0],["2009-11-06",20.5272,20.757,20.3609,20.7015,2850840.0],["2009-11-09",20.9233,21.4066,20.8124,21.2957,4476805.0],["2009-11-10",21.2006,21.4542,20.963,21.3115,2332476.0],["2009-11-11",21.3432,21.7314,21.2482,21.5413,3300883.0],["2009-11-12",21.5334,21.6681,21.0818,21.1848,3138489.0],["2009-11-13",21.3116,21.6047,21.1293,21.3591,2800930.0],["2009-11-16",21.4621,22.0246,21.4621,21.9612,3071977.0],["2009-11-17",21.9317,22.0032,21.5344,21.749,2652924.0],["2009-11-18",21.5741,21.7013,21.2722,21.447,2124440.0],["2009-11-19",21.304,21.3755,20.8828,20.9782,3555305.0],["2009-11-20",20.9543,21.0735,20.5729,20.7636,3761776.0],["2009-11-23",21.2086,21.3278,20.7239,20.859,2678601.0],["2009-11-24",20.7636,20.8828,20.2392,20.3027,4331745.0],["2009-11-25",20.4776,20.7795,20.2471,20.6047,4255883.0],["2009-11-27",19.9928,20.3663,19.5955,20.0723,1634789.0],["2009-11-30",20.0167,20.4378,19.8498,20.4378,4105858.0],["2009-12-01",20.5967,20.7159,20.3981,20.4696,3336421.0],["2009-12-02",20.5729,20.7557,20.2392,20.3901,3789362.0],["2009-12-03",20.406,20.6762,20.1756,20.5173,5765368.0],["2009-12-04",21.0179,21.6457,20.9066,21.59,7757395.0],["2009-12-07",21.5185,21.7648,21.153,21.2801,4202409.0],["2009-12-08",21.0417,21.4152,20.7318,21.3675,5220226.0],["2009-12-09",21.2801,21.4947,21.0497,21.2722,4022463.0],["2009-12-10",21.3675,21.6616,21.3675,21.4708,2193405.0],["2009-12-11",21.5662,21.6457,21.3675,21.5185,2094096.0],["2009-12-14",21.6059,22.035,21.3993,22.0271,2654940.0],["2009-12-15",21.8761,22.2496,21.8443,22.0986,2479345.0],["2009-12-16",22.2337,22.3688,21.9794,22.1701,2660564.0],["2009-12-17",21.9079,22.2814,21.8443,22.1065,2267888.0],["2009-12-18",22.1224,22.3767,21.8205,22.2496,3074566.0],["2009-12-21",22.2734,22.4482,22.1939,22.2972,2162318.0],["2009-12-22",22.2734,22.3926,22.0509,22.2098,2720935.0],["2009-12-23",22.3052,22.337,22.0668,22.2257,2440194.0],["2009-12-24",22.329,22.3608,21.892,22.1939,750764.0],["2009-12-28",22.337,22.337,22.0509,22.1304,1933991.0],["2009-12-29",22.186,22.4006,22.186,22.2575,2046881.0],["2009-12-30",22.2337,22.2575,21.884,21.9635,2211336.0],["2009-12-31",22.035,22.2337,21.6377,21.6536,1536434.0],["2010-01-04",21.9397,22.194,21.6139,21.9556,2860350.0],["2010-01-05",21.9079,22.186,21.749,22.0827,2627885.0],["2010-01-06",22.043,22.2655,21.8761,22.1463,2789900.0],["2010-01-07",22.0509,22.3847,22.0112,22.2337,2560724.0],["2010-01-08",22.0748,22.3847,22.0589,22.2814,3961031.0],["2010-01-11",22.3529,22.5198,22.0986,22.2337,2714250.0],["2010-01-12",22.0827,22.1304,21.6298,22.043,3009633.0],["2010-01-13",22.0986,22.4244,22.0271,22.3529,2632978.0],["2010-01-14",22.2973,23.7435,22.2257,23.5925,7138090.0],["2010-01-15",23.5845,23.5845,23.076,23.2826,4868823.0],["2010-01-19",23.37,23.4654,23.1554,23.4415,2610803.0],["2010-01-20",23.2985,23.3462,22.782,22.8773,3554350.0],["2010-01-21",22.9886,23.3382,22.3449,22.3529,4382354.0],["2010-01-22",22.3449,22.4482,21.7728,21.8125,3323689.0],["2010-01-25",22.035,22.1622,21.7092,21.8602,1982266.0],["2010-01-26",21.7649,22.0509,21.5503,21.5662,4083683.0],["2010-01-27",21.5503,21.6298,20.8987,21.3596,3890687.0],["2010-01-28",21.4947,21.6377,20.9146,21.1927,2846557.0],["2010-01-29",21.2801,21.5582,20.7716,20.8431,5062986.0],["2010-02-01",20.9702,21.1609,20.9305,21.1053,2783534.0],["2010-02-02",21.2086,21.4549,21.1291,21.296,3915939.0],["2010-02-03",21.2086,21.2245,20.9623,21.0656,4025858.0],["2010-02-04",21.2166,21.6139,20.4537,20.4537,6435814.0],["2010-02-05",20.4855,20.8351,20.3663,20.8192,7885458.0],["2010-02-08",20.8431,21.01,20.5252,20.6206,3191700.0],["2010-02-09",20.9543,21.0179,20.6524,20.7557,4555085.0],["2010-02-10",20.8828,21.2801,20.8431,20.9782,5832741.0],["2010-02-11",20.9702,21.2563,20.5967,21.1848,5260969.0],["2010-02-12",21.304,21.447,20.8669,21.3278,4375246.0],["2010-02-16",21.5582,21.6695,21.2166,21.5503,5916348.0],["2010-02-17",21.5423,21.7413,21.4309,21.5583,4593812.0],["2010-02-18",21.3434,21.5662,21.2877,21.5264,3080083.0],["2010-02-19",21.3832,21.7493,21.3752,21.6936,3267243.0],["2010-02-22",21.7015,21.8845,21.6219,21.7731,4407182.0],["2010-02-23",21.7413,21.8209,21.3434,21.5423,3324962.0],["2010-02-24",21.6458,21.7095,21.4628,21.6936,3145016.0],["2010-02-25",21.5026,21.5105,21.2001,21.4866,3789680.0],["2010-02-26",21.4866,21.6776,21.2638,21.5742,2873825.0],["2010-03-01",21.6697,21.8766,21.5344,21.6617,2710537.0],["2010-03-02",21.8527,21.8845,21.3354,21.3832,4150844.0],["2010-03-03",21.4946,21.5344,21.1047,21.2638,4429251.0],["2010-03-04",21.2479,21.5026,21.1444,21.4787,4056734.0],["2010-03-05",21.5662,22.2984,21.5264,22.179,5902343.0],["2010-03-08",22.2506,22.2506,21.9402,22.2029,2988731.0],["2010-03-09",22.1631,22.553,21.8766,22.362,5110094.0],["2010-03-10",22.3461,22.4336,22.0357,22.362,3624907.0],["2010-03-11",22.2347,22.561,22.0835,22.545,3898432.0],["2010-03-12",22.5928,22.9191,22.5053,22.8395,4895985.0],["2010-03-15",22.8077,22.8315,22.4734,22.7758,2623110.0],["2010-03-16",22.7758,22.9191,22.6167,22.9191,3046662.0],["2010-03-17",22.8872,22.9907,22.6883,22.8554,3038492.0],["2010-03-18",22.8872,22.9827,22.6644,22.8713,2893878.0],["2010-03-19",23.126,23.4443,23.0305,23.126,3840820.0],["2010-03-22",22.8474,23.6751,22.8474,23.5159,4167184.0],["2010-03-23",23.5716,23.7547,23.4204,23.6751,4995082.0],["2010-03-24",23.5637,23.691,23.4045,23.6114,4004745.0],["2010-03-25",24.1526,24.5346,23.9536,23.9934,18396997.0],["2010-03-26",24.0969,24.8608,24.0332,24.7415,8491926.0],["2010-03-29",24.7813,25.0359,24.6937,24.8927,5852582.0],["2010-03-30",24.8927,25.4497,24.8449,25.2906,5973961.0],["2010-03-31",25.1553,25.402,25.028,25.0837,4164213.0],["2010-04-01",25.203,25.5373,25.1712,25.4099,3940660.0],["2010-04-05",25.5452,26.0704,25.5452,25.8158,3836576.0],["2010-04-06",25.6487,26.1023,25.6089,26.0227,3601989.0],["2010-04-07",26.0307,26.1898,25.5691,25.7442,11823572.0],["2010-04-08",25.6964,26.2376,25.5054,26.15,10621777.0],["2010-04-09",26.2057,26.341,25.9272,26.341,3369418.0],["2010-04-12",26.3331,26.4763,26.0386,26.2455,3054407.0],["2010-04-13",26.2376,26.6673,26.1182,26.5479,3892066.0],["2010-04-14",26.6912,27.0254,26.5718,26.9856,3827770.0],["2010-04-15",26.8742,27.3517,26.8503,27.0811,4454927.0],["2010-04-16",26.9777,27.2164,26.6593,26.9618,7329919.0],["2010-04-19",26.7867,27.0891,26.4206,26.9618,4832961.0],["2010-04-20",27.105,27.3994,26.9856,27.2005,5527598.0],["2010-04-21",27.1846,27.6302,27.1129,27.5904,5451100.0],["2010-04-22",27.6541,29.4685,27.3676,29.3014,11144107.0],["2010-04-23",29.4367,29.9142,29.1343,29.8983,7544453.0],["2010-04-26",29.8266,30.3041,29.7391,29.747,6864882.0],["2010-04-27",29.6436,29.7311,28.6488,28.6886,9566400.0],["2010-04-28",28.816,28.9115,28.0997,28.5613,7269123.0],["2010-04-29",28.9353,30.3598,28.8876,29.9778,6271783.0],["2010-04-30",30.0335,30.0574,29.19,29.2536,5403779.0],["2010-05-03",29.4606,30.0176,29.3173,29.9858,3181727.0],["2010-05-04",29.5959,29.5959,28.6489,28.7762,4792961.0],["2010-05-05",28.3783,28.8796,27.8132,28.0599,5120068.0],["2010-05-06",27.9485,28.5534,25.5054,27.296,7487689.0],["2010-05-07",27.0811,27.3199,25.8397,26.532,7393366.0],["2010-05-10",27.8451,28.6409,27.8212,28.4897,6115392.0],["2010-05-11",27.9008,28.7603,27.5666,28.3305,4483680.0],["2010-05-12",28.3942,29.2298,28.3305,29.2139,3652811.0],["2010-05-13",29.1024,29.5401,28.5693,28.6727,3929307.0],["2010-05-14",28.434,28.4579,27.2482,27.5427,4667976.0],["2010-05-17",27.5984,28.0997,27.0015,27.7973,4892695.0],["2010-05-18",28.1475,28.5613,27.1925,27.296,4034134.0],["2010-05-19",27.1366,27.4952,26.0132,26.8418,5725899.0],["2010-05-20",26.0372,26.555,25.6468,25.6866,8437072.0],["2010-05-21",25.1767,26.324,24.9217,26.2443,5895022.0],["2010-05-24",25.9893,26.4116,25.6866,25.7105,3441035.0],["2010-05-25",24.8819,25.7663,24.603,25.6946,9581148.0],["2010-05-26",26.0292,26.5789,25.6229,25.7185,5781283.0],["2010-05-27",26.3001,27.1207,26.1646,27.1048,3180878.0],["2010-05-28",27.0888,27.2721,26.3479,26.6506,3504377.0],["2010-06-01",26.2841,26.7861,26.1328,26.1965,3857266.0],["2010-06-02",26.2363,26.6905,25.8539,26.6905,4096839.0],["2010-06-03",26.7462,27.4553,26.7144,27.3836,5028079.0],["2010-06-04",26.5072,26.6745,25.3838,25.6388,5348501.0],["2010-06-07",25.6707,25.9176,24.7146,24.7704,5771416.0],["2010-06-08",24.7544,25.6786,24.2525,25.6069,6846209.0],["2010-06-09",25.7663,26.8259,25.7185,25.9017,6341809.0],["2010-06-10",26.085,26.7702,26.077,26.6188,4776622.0],["2010-06-11",26.2284,26.563,25.9654,26.5471,2874037.0],["2010-06-14",26.7622,27.5031,26.6984,27.0649,6114013.0],["2010-06-15",27.3996,28.0449,27.2562,28.0051,4527075.0],["2010-06-16",27.79,28.3795,27.79,28.1405,5314337.0],["2010-06-17",28.1405,28.2521,27.6704,28.0768,5121978.0],["2010-06-18",28.1883,28.5468,27.9573,28.1246,5362931.0],["2010-06-21",28.5947,28.993,27.8457,28.0847,4550841.0],["2010-06-22",27.9891,28.1883,27.0251,27.1446,5387334.0],["2010-06-23",27.1765,27.3597,26.5152,26.8658,4891528.0],["2010-06-24",26.7781,27.0171,25.9256,26.0212,5632425.0],["2010-06-25",26.0372,26.1806,25.3838,26.0611,11078538.0],["2010-06-28",26.2204,26.4116,25.6388,25.6707,3266501.0],["2010-06-29",25.105,25.2882,24.2445,24.4118,5626907.0],["2010-06-30",24.4118,24.8819,23.8063,23.8541,5016408.0],["2010-07-01",23.8302,24.1808,23.1849,23.9975,6960372.0],["2010-07-02",24.1648,24.3322,23.3681,23.5434,4352116.0],["2010-07-06",23.878,24.1728,23.0574,23.3044,4980122.0],["2010-07-07",23.3283,24.5154,23.3283,24.4995,4609302.0],["2010-07-08",24.7704,24.8102,24.0533,24.4437,4791476.0],["2010-07-09",24.4995,24.9377,24.4437,24.8102,2805602.0],["2010-07-12",24.3481,24.9695,24.3481,24.6747,5087177.0],["2010-07-13",24.9695,25.6707,24.9456,25.3918,4879751.0],["2010-07-14",25.3281,25.83,25.1607,25.6229,6981168.0],["2010-07-15",25.5193,25.6468,24.7624,25.2245,7582330.0],["2010-07-16",25.0173,25.1767,24.0772,24.1489,5908179.0],["2010-07-19",24.2445,24.6668,23.9417,24.6508,5064896.0],["2010-07-20",24.1489,25.1926,24.1489,25.1368,4325167.0],["2010-07-21",25.3121,25.3121,24.3162,24.5074,3972702.0],["2010-07-22",24.8739,25.7105,24.8739,25.5272,3988830.0],["2010-07-23",25.5193,26.4116,25.2723,26.4037,4992960.0],["2010-07-26",26.4514,27.1366,26.2204,26.9853,4509462.0],["2010-07-27",27.0888,27.0888,26.4833,26.7542,4323681.0],["2010-07-28",26.7781,27.1924,26.571,26.8259,4168457.0],["2010-07-29",26.9773,27.2482,26.571,26.8976,4141932.0],["2010-07-30",26.4993,27.1127,26.3399,27.0171,4568666.0],["2010-08-02",27.5191,28.2122,27.3518,28.1405,4940547.0],["2010-08-03",28.1007,28.2521,27.4713,27.8457,5126752.0],["2010-08-04",27.9812,28.4592,27.782,28.3955,3191912.0],["2010-08-05",28.0927,28.4433,27.9891,28.1644,2899076.0],["2010-08-06",27.8378,28.0369,27.3996,28.029,3332177.0],["2010-08-09",28.1963,28.4433,28.0847,28.3955,1910224.0],["2010-08-10",27.8856,28.029,27.4474,27.7501,3246660.0],["2010-08-11",27.1685,27.1924,26.571,26.7383,3513183.0],["2010-08-12",26.2124,27.0331,26.1248,26.7781,4039227.0],["2010-08-13",26.6108,27.0331,26.5152,26.6745,2783746.0],["2010-08-16",26.4196,27.0092,26.3319,26.9215,2425022.0],["2010-08-17",27.2566,28.0702,27.089,27.6634,3567506.0],["2010-08-18",27.5996,27.9745,27.2885,27.6793,2668733.0],["2010-08-19",27.5038,27.6315,26.4748,26.7779,3904586.0],["2010-08-20",26.5466,26.8418,26.1478,26.7779,3337163.0],["2010-08-23",26.9933,27.0252,26.3871,26.4349,2105661.0],["2010-08-24",25.9484,26.0202,25.2384,25.5336,4787232.0],["2010-08-25",25.398,25.7489,25.0949,25.6532,4519648.0],["2010-08-26",25.733,26.3233,25.3581,25.4618,3889308.0],["2010-08-27",25.6133,26.2754,24.9273,26.084,5008132.0],["2010-08-30",26.0441,26.0441,25.2544,25.2544,2599026.0],["2010-08-31",25.1507,25.7729,24.9911,25.5096,4158059.0],["2010-09-01",25.9324,26.8418,25.8367,26.8019,3919546.0],["2010-09-02",26.7141,27.7272,26.7141,27.6873,4116043.0],["2010-09-03",28.0143,28.3813,27.783,28.1978,3468409.0],["2010-09-07",27.9744,28.0383,27.6394,27.7431,3142788.0],["2010-09-08",27.7112,28.2457,27.7112,28.134,3128995.0],["2010-09-09",28.5169,28.7322,28.2058,28.3254,3152019.0],["2010-09-10",28.3892,28.7083,28.2058,28.3254,2522209.0],["2010-09-13",28.6605,28.9157,28.5408,28.8599,2928042.0],["2010-09-14",28.7641,29.2667,28.5328,28.8758,4212064.0],["2010-09-15",28.6924,28.7721,28.3813,28.6684,3419073.0],["2010-09-16",28.5248,28.6844,28.126,28.1579,4179597.0],["2010-09-17",28.2616,28.7243,28.0861,28.4132,8177870.0],["2010-09-20",28.5567,29.2906,28.477,29.0354,3832120.0],["2010-09-21",29.0354,29.147,28.6365,28.7642,4024585.0],["2010-09-22",28.7163,28.9476,28.0781,28.118,5116248.0],["2010-09-23",27.8229,28.1898,27.5278,27.5836,3357428.0],["2010-09-24",28.142,29.0433,28.1021,28.8918,4326758.0],["2010-09-27",28.9476,28.9476,28.5887,28.6525,3109685.0],["2010-09-28",28.7003,29.0433,28.0064,28.9636,3849308.0],["2010-09-29",28.82,28.9636,28.469,28.6126,2303325.0],["2010-09-30",28.7881,29.2428,28.3175,28.5807,2928360.0],["2010-10-01",28.8359,28.9795,28.485,28.9396,3262257.0],["2010-10-04",28.812,29.2747,28.7003,29.2747,4668612.0],["2010-10-05",29.4581,30.208,29.3624,30.1601,6101917.0],["2010-10-06",30.2319,30.2398,29.6895,30.2,6547749.0],["2010-10-07",28.828,29.5299,28.0223,28.4531,13263031.0],["2010-10-08",28.477,29.0354,28.4132,28.8519,5714970.0],["2010-10-11",28.828,28.8838,28.2377,28.4531,3442415.0],["2010-10-12",28.2616,28.6684,28.0143,28.5248,3556790.0],["2010-10-13",28.82,28.8838,28.461,28.7163,6004836.0],["2010-10-14",28.6046,28.8918,28.4211,28.6605,5508712.0],["2010-10-15",28.8998,28.9157,28.2776,28.3972,5868073.0],["2010-10-18",28.3892,28.485,28.134,28.3095,3366129.0],["2010-10-19",28.0143,28.461,27.7591,27.9425,4028193.0],["2010-10-20",28.0223,29.1151,27.9824,28.7402,4342461.0],["2010-10-21",28.828,29.1949,28.5887,28.8998,4860653.0],["2010-10-22",29.147,30.0005,28.9556,29.7453,3825436.0],["2010-10-25",29.9367,30.3595,29.841,29.9686,2960508.0],["2010-10-26",30.2478,30.5031,30.0723,30.1282,4006124.0],["2010-10-27",29.8649,30.1122,29.7214,30.0803,3886125.0],["2010-10-28",30.3515,30.3595,29.4821,29.9288,4070420.0],["2010-10-29",29.7613,30.0723,29.1949,29.5539,7632622.0],["2010-11-01",29.8011,30.1202,29.6336,29.857,4504582.0],["2010-11-02",30.1202,30.2717,29.7852,30.2638,3519761.0],["2010-11-03",30.3356,30.3914,29.849,30.3276,3788725.0],["2010-11-04",30.4074,31.548,30.4074,31.229,6079530.0],["2010-11-05",31.2529,31.907,31.0694,31.548,5686960.0],["2010-11-08",31.4443,31.5799,31.0774,31.4842,3168252.0],["2010-11-09",31.4124,31.572,30.527,30.7504,4310949.0],["2010-11-10",30.6865,31.3725,30.543,31.2609,3008041.0],["2010-11-11",30.9099,31.4762,30.519,31.213,2904806.0],["2010-11-12",30.9338,31.5321,30.551,30.7424,3221196.0],["2010-11-15",30.9258,31.0854,30.519,30.5509,2255474.0],["2010-11-16",30.3734,30.5893,29.8857,30.0536,3722837.0],["2010-11-17",30.0297,30.4134,29.6619,30.2135,2444544.0],["2010-11-18",30.6613,31.2529,30.6613,30.9571,2773878.0],["2010-11-19",30.8772,31.2289,30.6853,31.189,2830324.0],["2010-11-22",30.9731,31.3329,30.6773,31.3009,2266614.0],["2010-11-23",30.7892,30.9811,30.5573,30.8612,1706300.0],["2010-11-24",31.141,31.8365,31.133,31.7326,2249108.0],["2010-11-26",31.4848,31.6447,31.2769,31.4928,680738.0],["2010-11-29",31.2369,31.3888,30.7332,31.2929,2342582.0],["2010-11-30",30.9731,31.5407,30.8931,31.3489,3100773.0],["2010-12-01",31.9725,32.1564,31.6687,32.1564,4594024.0],["2010-12-02",32.1564,32.5481,31.9885,32.3962,3200294.0],["2010-12-03",32.2283,32.78,32.1564,32.772,2318603.0],["2010-12-06",32.5961,32.8919,32.4522,32.78,2430008.0],["2010-12-07",33.1158,33.1797,32.6121,32.692,2755099.0],["2010-12-08",32.692,33.0518,32.4282,33.0358,2553297.0],["2010-12-09",33.2197,33.4995,33.1238,33.3476,2344810.0],["2010-12-10",33.4116,33.7634,33.3556,33.5475,2332184.0],["2010-12-13",33.6035,33.7314,33.3316,33.3956,2555843.0],["2010-12-14",33.3556,33.4676,33.1318,33.2437,2020144.0],["2010-12-15",33.1957,33.5235,32.676,32.708,2390221.0],["2010-12-16",32.8359,33.1558,32.5721,32.9879,3204432.0],["2010-12-17",33.0038,33.3476,32.8519,33.2997,2994036.0],["2010-12-20",33.4196,34.1232,33.2917,34.0112,2956477.0],["2010-12-21",34.0112,34.0912,33.6595,33.8833,2489530.0],["2010-12-22",33.8433,34.0192,33.5795,33.7394,1671818.0],["2010-12-23",33.7474,33.8513,33.5395,33.6515,1165402.0],["2010-12-27",33.5555,33.5555,33.1877,33.4036,1288160.0],["2010-12-28",33.4276,33.5075,33.1558,33.4436,1483384.0],["2010-12-29",33.4755,33.7074,33.3796,33.3796,1202644.0],["2010-12-30",33.3316,33.3636,33.0758,33.1478,1714788.0],["2010-12-31",33.1158,33.4756,33.0038,33.2117,1796061.0],["2011-01-03",33.4995,33.6914,33.3556,33.5715,2777168.0],["2011-01-04",33.5955,33.7074,32.6761,32.9079,3297164.0],["2011-01-05",32.724,33.3237,32.6361,33.2357,2201787.0],["2011-01-06",33.2517,33.3636,32.5161,32.676,2548416.0],["2011-01-07",32.732,33.2277,32.2443,32.6281,3162523.0],["2011-01-10",32.4602,32.5721,32.0684,32.4042,2237437.0],["2011-01-11",32.6441,32.9239,32.3562,32.5721,2095793.0],["2011-01-12",32.9079,32.9719,32.4762,32.6361,2120409.0],["2011-01-13",32.5721,32.9719,32.5721,32.8839,2996264.0],["2011-01-14",32.748,33.5235,32.748,33.4916,1802639.0],["2011-01-18",33.4675,33.6514,33.0198,33.1078,2066934.0],["2011-01-19",33.0838,33.1398,32.4522,32.6601,2214625.0],["2011-01-20",32.5081,32.5561,31.9485,32.0924,3957954.0],["2011-01-21",32.3722,32.5801,31.6607,31.8286,3653129.0],["2011-01-24",31.7726,32.1963,31.5407,32.1883,2843268.0],["2011-01-25",32.0604,32.1724,31.5008,31.8765,3001357.0],["2011-01-26",31.9965,32.3083,31.6127,31.7006,4783731.0],["2011-01-27",31.8286,32.2523,31.6207,32.1404,2665444.0],["2011-01-28",31.9005,32.2683,30.8132,30.8612,3135892.0],["2011-01-31",30.9331,31.6846,30.8931,31.5727,3482839.0],["2011-02-01",31.6287,32.3482,31.6287,32.2763,2848255.0],["2011-02-02",32.0764,32.3243,31.9965,32.1324,3189897.0],["2011-02-03",32.2123,32.676,31.7566,32.0045,4284530.0],["2011-02-04",32.1004,32.1324,31.6767,31.9805,2867353.0],["2011-02-07",32.1004,32.2763,31.7886,31.9485,3753181.0],["2011-02-08",32.0124,32.0284,31.3728,31.7806,5534600.0],["2011-02-09",31.7086,32.2603,31.5727,31.7406,3758911.0],["2011-02-10",31.5727,32.0204,31.4608,31.9805,2244439.0],["2011-02-11",31.7486,32.9878,31.6367,32.9559,2782048.0],["2011-02-14",32.8439,33.1797,32.5081,32.78,3553607.0],["2011-02-15",33.9872,34.2031,33.0518,33.1478,6524620.0],["2011-02-16",32.812,33.5155,32.804,33.0998,3781510.0],["2011-02-17",32.8839,32.9559,32.3482,32.748,2830324.0],["2011-02-18",32.748,32.9399,32.5241,32.716,2565498.0],["2011-02-22",32.2043,32.2763,31.045,31.205,5586165.0],["2011-02-23",31.2114,31.5479,30.3059,30.6905,5020228.0],["2011-02-24",30.6665,30.8588,30.3059,30.8267,3799653.0],["2011-02-25",30.9549,31.5639,30.8508,31.4998,2732075.0],["2011-02-28",31.604,31.604,31.2755,31.4197,3740449.0],["2011-03-01",31.5078,31.5479,30.2257,30.402,5260862.0],["2011-03-02",30.3299,30.7626,30.0414,30.4741,4026495.0],["2011-03-03",30.7706,31.0912,30.7145,31.0351,3426924.0],["2011-03-04",30.971,31.0431,30.1857,30.4501,4079863.0],["2011-03-07",30.6585,30.7306,30.1616,30.41,3568992.0],["2011-03-08",30.5302,31.3316,30.3299,31.2194,3347455.0],["2011-03-09",31.0591,31.4838,30.8508,31.4197,2541413.0],["2011-03-10",30.8748,31.1793,30.7706,30.8427,2438496.0],["2011-03-11",30.6504,30.8748,30.418,30.5703,3357535.0],["2011-03-14",30.2738,30.5302,30.0895,30.394,3527825.0],["2011-03-15",29.4324,30.1696,29.2161,30.0014,4974286.0],["2011-03-16",29.8491,30.1616,29.3844,29.6328,5210253.0],["2011-03-17",30.2337,30.2337,29.6087,29.7529,3092391.0],["2011-03-18",30.2578,30.5142,30.0494,30.4261,4057582.0],["2011-03-21",30.9068,31.027,30.5783,30.9469,2347144.0],["2011-03-22",30.8828,30.8828,29.5526,29.6328,4632432.0],["2011-03-23",29.4645,29.8571,29.0398,29.785,3404643.0],["2011-03-24",29.9773,30.1216,29.5927,29.809,3253132.0],["2011-03-25",29.8651,30.3219,29.801,30.1777,2951702.0],["2011-03-28",29.4485,29.9773,28.0061,28.2865,18056204.0],["2011-03-29",28.583,28.8074,28.4067,28.6471,7179681.0],["2011-03-30",29.1039,29.2,28.6872,28.7112,5053861.0],["2011-03-31",28.6952,28.8074,28.3266,28.5109,3687612.0],["2011-04-01",28.6872,28.9116,28.2545,28.3747,5529189.0],["2011-04-04",28.4308,28.4548,28.1183,28.2385,4204425.0],["2011-04-05",27.95,28.3426,27.8939,28.1503,4479754.0],["2011-04-06",28.2545,28.4789,28.0622,28.4548,3722094.0],["2011-04-07",28.3506,28.4628,28.0301,28.0782,4231374.0],["2011-04-08",28.1022,28.1824,27.5093,27.7016,4203470.0],["2011-04-11",27.7016,27.8298,27.2929,27.3891,3693872.0],["2011-04-12",27.1487,27.7256,27.1407,27.5093,3900979.0],["2011-04-13",27.6134,27.7176,27.325,27.3971,3657479.0],["2011-04-14",27.2128,27.4051,27.1567,27.2929,2985017.0],["2011-04-15",27.4612,27.4852,27.0926,27.325,4378217.0],["2011-04-18",26.9163,28.0061,26.8842,27.95,7074430.0],["2011-04-19",27.934,28.3587,27.7977,27.982,4912642.0],["2011-04-20",28.3987,28.567,28.1743,28.2705,5699904.0],["2011-04-21",28.1663,29.3122,28.1503,28.7433,7248752.0],["2011-04-25",29.152,29.168,28.3106,28.4148,5094179.0],["2011-04-26",28.4548,28.6391,28.1503,28.2705,4137900.0],["2011-04-27",28.4308,28.567,28.1022,28.1984,4432752.0],["2011-04-28",28.1343,28.543,28.1343,28.4228,3638381.0],["2011-04-29",28.3987,28.4308,28.1343,28.2865,2823003.0],["2011-05-02",28.4468,28.559,28.3587,28.4468,3582573.0],["2011-05-03",28.4148,28.567,28.1263,28.3026,3467560.0],["2011-05-04",28.3186,28.4468,27.942,28.1022,2964434.0],["2011-05-05",27.8538,28.8475,27.7737,28.4548,3840926.0],["2011-05-06",28.7994,29.6167,28.6551,29.0798,6152527.0],["2011-05-09",29.0398,29.3443,28.9596,29.1279,3983100.0],["2011-05-10",29.2722,29.8571,29.2241,29.777,3798062.0],["2011-05-11",29.6247,29.7289,28.9837,29.1119,6910930.0],["2011-05-12",28.9516,29.4244,28.8314,29.3042,3905329.0],["2011-05-13",29.3603,29.4084,29.0077,29.2481,3658965.0],["2011-05-16",29.0638,29.2241,28.6551,28.7032,3876576.0],["2011-05-17",28.583,28.8475,28.4548,28.7433,3687718.0],["2011-05-18",28.8076,29.4263,28.7192,29.3861,3712015.0],["2011-05-19",29.4424,29.9084,29.362,29.8522,4057688.0],["2011-05-20",29.8361,30.1495,29.7558,29.8602,3777266.0],["2011-05-23",29.3861,29.4745,29.1451,29.1692,3413449.0],["2011-05-24",29.2897,29.6433,29.2495,29.346,3268623.0],["2011-05-25",29.2013,29.7317,29.1852,29.4986,3604854.0],["2011-05-26",29.5549,30.5111,29.5549,30.3825,4373760.0],["2011-05-27",30.5352,30.9531,30.27,30.4227,4305962.0],["2011-05-31",30.6558,30.704,30.1254,30.3825,3433820.0],["2011-06-01",30.2781,30.2781,29.5951,29.6111,4324742.0],["2011-06-02",29.571,29.9567,29.4103,29.7799,3326235.0],["2011-06-03",29.362,29.5549,29.0085,29.129,3598275.0],["2011-06-06",29.0888,29.7236,28.9763,29.0728,5159219.0],["2011-06-07",29.1772,29.3058,28.5344,28.5585,5193701.0],["2011-06-08",28.4379,28.454,27.763,27.9478,6304250.0],["2011-06-09",28.0121,28.0522,27.6263,27.8031,4267024.0],["2011-06-10",27.7147,27.779,27.1362,27.1924,4437633.0],["2011-06-13",27.2969,27.3933,26.879,27.1362,4273920.0],["2011-06-14",27.4335,27.8754,27.3531,27.8192,4401877.0],["2011-06-15",27.4898,27.6826,26.9032,26.9032,4455139.0],["2011-06-16",26.863,27.0156,26.4773,26.7987,3900873.0],["2011-06-17",27.0237,27.1603,26.4532,26.638,4336201.0],["2011-06-20",26.5014,26.9031,26.5014,26.6139,3041569.0],["2011-06-21",26.8549,27.6022,26.7264,27.5701,4213868.0],["2011-06-22",27.4335,27.9879,27.3612,27.6183,3343105.0],["2011-06-23",27.2085,27.538,26.8951,27.5138,4180128.0],["2011-06-24",27.5219,27.546,27.1442,27.2889,2360831.0],["2011-06-27",27.2165,27.4737,26.8871,27.3853,2356693.0],["2011-06-28",27.5219,28.5986,27.4897,28.5826,4193496.0],["2011-06-29",28.6629,28.9281,28.1888,28.2933,4977363.0],["2011-06-30",28.462,28.6228,28.3013,28.5183,3843791.0],["2011-07-01",28.6147,29.6433,28.5183,29.587,3703314.0],["2011-07-05",29.5308,29.6835,29.0085,29.4424,3874348.0],["2011-07-06",29.4424,29.5228,29.3058,29.4263,3226713.0],["2011-07-07",29.7236,30.3745,29.7156,30.1736,3951695.0],["2011-07-08",29.6674,29.8763,29.4102,29.8683,3078916.0],["2011-07-11",29.3942,29.571,29.1692,29.3058,4109571.0],["2011-07-12",29.2495,29.9888,29.2013,29.587,5818418.0],["2011-07-13",30.2379,30.4549,29.796,29.8442,7257771.0],["2011-07-14",28.8076,29.0085,27.2808,27.8754,21593472.0],["2011-07-15",27.8353,28.0763,27.5299,28.0763,9931384.0],["2011-07-18",27.8835,27.9799,27.4656,27.5138,7048860.0],["2011-07-19",27.7067,27.8031,27.5701,27.6022,7083979.0],["2011-07-20",27.7549,27.8192,27.4737,27.5219,5313276.0],["2011-07-21",27.7228,28.1969,27.6505,28.004,4020023.0],["2011-07-22",27.996,28.3656,27.9397,28.2129,2552766.0],["2011-07-25",27.9638,28.0603,27.7951,27.9478,3014725.0],["2011-07-26",27.8915,27.9156,27.4817,27.5299,5600807.0],["2011-07-27",27.5781,27.6344,26.7505,26.8228,7835485.0],["2011-07-28",26.879,26.9755,26.2603,26.2924,6001547.0],["2011-07-29",25.971,26.1799,25.4567,26.1157,8687999.0],["2011-08-01",26.429,26.4612,25.6576,25.7299,6516450.0],["2011-08-02",25.4808,25.6335,24.4603,24.4764,7101485.0],["2011-08-03",24.3076,25.1514,23.9139,25.0148,15403068.0],["2011-08-04",24.5728,24.605,23.5121,23.5684,12438421.0],["2011-08-05",24.0746,24.4362,23.1425,23.705,15760306.0],["2011-08-08",22.7889,22.9898,22.0175,22.1059,13873424.0],["2011-08-09",22.7648,22.8452,21.4952,22.7327,15773250.0],["2011-08-10",22.122,22.4675,21.455,21.5514,11767551.0],["2011-08-11",21.7202,22.9095,21.5916,22.6041,6701170.0],["2011-08-12",22.6523,22.9898,22.3389,22.6764,5226274.0],["2011-08-15",22.8854,23.1586,22.588,23.1586,3761776.0],["2011-08-16",22.9247,23.215,22.7151,23.0295,5606112.0],["2011-08-17",23.1908,23.465,23.0376,23.336,7604399.0],["2011-08-18",22.5054,22.6828,21.3765,21.6023,8768635.0],["2011-08-19",21.2072,21.8926,21.062,21.1588,6323136.0],["2011-08-22",21.691,21.8039,20.9653,21.054,6064464.0],["2011-08-23",21.1507,21.9651,21.0701,21.949,7945935.0],["2011-08-24",21.8523,22.9489,21.7474,22.9328,5553274.0],["2011-08-25",23.0699,23.1747,21.941,21.9974,4477526.0],["2011-08-26",21.7636,22.5296,21.3846,22.1909,4704156.0],["2011-08-29",22.586,23.4488,22.5054,23.4488,3760078.0],["2011-08-30",23.3118,23.6343,22.965,23.4408,4146600.0],["2011-08-31",23.6827,24.0859,23.4085,23.6101,3991058.0],["2011-09-01",23.6504,23.9649,23.0376,23.1827,4301825.0],["2011-09-02",22.5941,22.7312,21.9571,21.9974,3735463.0],["2011-09-06",21.3765,21.4491,20.9088,21.4168,6221810.0],["2011-09-07",21.8281,22.3361,21.5862,22.2958,3443263.0],["2011-09-08",22.07,22.1264,21.5217,21.6184,3039235.0],["2011-09-09",21.3039,21.4249,20.9008,21.0298,5886640.0],["2011-09-12",20.683,21.1265,20.554,20.9975,6160378.0],["2011-09-13",21.1024,22.2151,20.8846,21.9732,6554540.0],["2011-09-14",22.0861,23.1908,22.0458,22.8118,6999205.0],["2011-09-15",23.1182,23.3843,22.9247,23.2392,5338209.0],["2011-09-16",23.3763,23.5779,23.1263,23.5456,4263416.0],["2011-09-19",23.0215,23.3198,22.7231,23.1747,3371328.0],["2011-09-20",23.3682,23.6908,23.0699,23.0699,3705224.0],["2011-09-21",23.1424,23.5214,22.3925,22.3925,4078802.0],["2011-09-22",21.5458,21.8926,21.0459,21.6104,6820957.0],["2011-09-23",21.433,22.4248,21.3926,21.9087,6414488.0],["2011-09-26",22.1587,22.4086,21.4813,22.328,5006116.0],["2011-09-27",22.9408,23.344,22.7796,22.9328,5515609.0],["2011-09-28",23.0457,23.094,22.3764,22.4167,4326440.0],["2011-09-29",22.9489,23.473,22.7151,23.1424,7552835.0],["2011-09-30",22.707,22.7796,21.9651,21.9651,6402286.0],["2011-10-03",21.7636,22.5457,20.8766,21.1104,7672091.0],["2011-10-04",20.7476,21.8926,20.6105,21.8523,7108700.0],["2011-10-05",21.8603,22.7796,21.5378,22.7231,6149556.0],["2011-10-06",22.9005,23.3843,22.2958,23.2069,7948906.0],["2011-10-07",23.344,23.4166,22.4409,22.7151,5362612.0],["2011-10-10",23.1989,24.1665,23.1021,23.8843,5208555.0],["2011-10-11",23.6908,23.8036,23.4327,23.6021,5054180.0],["2011-10-12",23.7472,24.9083,23.723,24.3762,5693644.0],["2011-10-13",24.0778,24.4165,23.7553,24.3117,4020023.0],["2011-10-14",24.61,24.7551,24.1181,24.7148,2652288.0],["2011-10-17",24.3358,24.5858,23.602,23.6666,2974938.0],["2011-10-18",23.6021,24.86,23.465,24.5939,3554987.0],["2011-10-19",24.5374,24.5616,23.9569,24.0375,4276148.0],["2011-10-20",24.0455,24.4568,23.7553,24.3036,3823844.0],["2011-10-21",24.7471,25.2067,24.5858,24.9648,4153921.0],["2011-10-24",25.0051,25.7953,24.9406,25.6825,4788399.0],["2011-10-25",25.4567,25.8034,24.8922,25.0858,3487825.0],["2011-10-26",25.4809,25.7873,24.7632,25.5857,6147328.0],["2011-10-27",26.3356,27.0694,26.1905,26.8517,5270624.0],["2011-10-28",26.7872,26.9323,26.1985,26.4324,4681026.0],["2011-10-31",26.1098,26.2147,25.3599,25.4002,5989876.0],["2011-11-01",24.6826,25.1583,24.3358,24.6987,5054816.0],["2011-11-02",25.1583,25.9324,24.9648,25.3841,4993809.0],["2011-11-03",25.7389,26.0372,24.8035,25.9647,5135983.0],["2011-11-04",25.7389,25.9647,25.2712,25.4889,3628090.0],["2011-11-07",25.4002,25.7308,25.1019,25.6663,3160401.0],["2011-11-08",25.8034,25.8034,24.9003,25.5292,3114141.0],["2011-11-09",24.7955,25.0374,24.3116,24.3762,4734606.0],["2011-11-10",24.731,24.9729,24.1665,24.4084,5927489.0],["2011-11-11",24.8277,25.6018,24.8116,25.497,2614728.0],["2011-11-14",25.2631,25.4809,24.9245,25.1341,2557859.0],["2011-11-15",24.9729,25.5051,24.8761,25.1744,2916052.0],["2011-11-16",24.8761,25.2954,24.6261,24.6745,3820661.0],["2011-11-17",24.5939,24.9487,24.3923,24.5939,3499602.0],["2011-11-18",24.8197,25.0374,24.6019,24.9325,4085062.0],["2011-11-21",24.4245,24.5858,24.1101,24.3681,3968671.0],["2011-11-22",24.5627,25.153,24.3488,24.6996,5145600.0],["2011-11-23",24.3488,24.4429,23.9039,23.9381,3158400.0],["2011-11-25",23.8093,24.4447,23.6376,23.9725,1588600.0],["2011-11-28",24.7366,25.2175,24.5306,25.1402,3829100.0],["2011-11-29",25.1745,25.5266,25.0715,25.1488,2859000.0],["2011-11-30",26.0932,26.3422,25.8185,26.2907,3478800.0],["2011-12-01",26.2736,26.5483,26.1791,26.2564,2415700.0],["2011-12-02",26.5827,26.8832,26.4109,26.5483,3413000.0],["2011-12-05",26.969,27.2695,26.6771,26.8918,3801100.0],["2011-12-06",26.9519,26.9519,26.5998,26.5998,3011500.0],["2011-12-07",26.5741,26.5741,25.87,26.1877,4855800.0],["2011-12-08",26.0074,26.1533,25.2089,25.269,4998000.0],["2011-12-09",25.4493,25.9129,25.4064,25.6897,3693700.0],["2011-12-12",25.4149,25.518,25.0973,25.4665,2869400.0],["2011-12-13",25.5609,25.6811,24.6336,24.7624,4662200.0],["2011-12-14",24.6078,24.6765,24.2558,24.2902,4075000.0],["2011-12-15",24.6679,24.6679,24.2472,24.2987,3612400.0],["2011-12-16",24.5993,24.8568,24.4705,24.522,4761900.0],["2011-12-19",24.6851,24.8311,23.9811,24.0326,3546200.0],["2011-12-20",24.5306,24.8053,24.4705,24.5821,4530000.0],["2011-12-21",24.4705,24.9427,24.3417,24.8912,3452900.0],["2011-12-22",24.9084,25.3978,24.9084,25.2776,2057700.0],["2011-12-23",25.372,25.6124,25.372,25.5094,2753900.0],["2011-12-27",25.5266,25.9129,25.475,25.767,2332500.0],["2011-12-28",25.6897,25.724,24.9427,25.0286,3115000.0],["2011-12-29",25.0801,25.2432,24.9169,25.1316,1929900.0],["2011-12-30",25.0629,25.2776,25.0114,25.0457,1346800.0],["2012-01-03",25.6554,25.9988,25.6038,25.7584,3290500.0],["2012-01-04",25.6983,26.2478,25.5266,26.1619,5360800.0],["2012-01-05",25.9301,27.1322,25.7841,27.0205,7517800.0],["2012-01-06",26.9519,27.467,26.7801,27.2524,5495200.0],["2012-01-09",27.2867,27.9049,27.218,27.6216,5306000.0],["2012-01-10",28.3342,28.5746,27.8448,28.0766,6334900.0],["2012-01-11",28.4287,28.5403,28.1539,28.3514,3041800.0],["2012-01-12",28.4802,29.1499,28.2999,29.064,4931800.0],["2012-01-13",28.6262,28.9009,28.3686,28.7893,3526000.0],["2012-01-17",29.0812,29.2529,28.6777,28.8752,5470800.0],["2012-01-18",28.8666,29.2787,28.8065,29.1413,5251600.0],["2012-01-19",29.2186,30.0085,29.2014,29.7595,5047500.0],["2012-01-20",29.7681,29.9398,29.5535,29.9141,3112800.0],["2012-01-23",29.9055,29.9742,29.4418,29.9141,2236900.0],["2012-01-24",29.6307,30.06,29.5363,29.9999,2344800.0],["2012-01-25",29.9656,30.3434,29.7509,30.1888,4070700.0],["2012-01-26",30.3005,30.4808,29.6908,29.7338,3640600.0],["2012-01-27",29.6565,29.9999,29.4332,29.6822,2724400.0],["2012-01-30",29.3474,29.8454,29.1327,29.7509,2887800.0],["2012-01-31",29.8025,29.811,29.3646,29.5792,2903700.0],["2012-02-01",29.7853,30.3004,29.7853,30.1631,3719300.0],["2012-02-02",29.6822,30.3348,29.5105,30.1974,4928200.0],["2012-02-03",30.5323,31.2106,30.4292,31.0217,4055300.0],["2012-02-06",30.8156,31.1075,30.7298,31.0389,2107100.0],["2012-02-07",30.8156,31.2449,30.6095,31.056,3213500.0],["2012-02-08",31.0131,31.2278,30.9358,31.099,2749600.0],["2012-02-09",31.1762,31.1934,30.7212,30.953,2295800.0],["2012-02-10",30.6525,30.7984,30.2404,30.6697,2753200.0],["2012-02-13",31.0131,31.0389,30.4378,30.8586,2765700.0],["2012-02-14",30.6267,30.6954,29.9312,30.1631,6386700.0],["2012-02-15",30.2404,30.3348,29.6307,29.8196,5984400.0],["2012-02-16",29.5191,30.7383,29.3731,29.8969,6667300.0],["2012-02-17",30.0772,30.3434,29.8368,29.9914,3146800.0],["2012-02-21",29.5363,30.1717,29.3646,29.4676,4524700.0],["2012-02-22",29.459,29.8723,29.459,29.657,4438200.0],["2012-02-23",29.5968,29.7345,29.304,29.5365,3975200.0],["2012-02-24",30.0618,30.1565,29.8723,29.9068,4188000.0],["2012-02-27",29.6484,30.2426,29.5537,30.0532,3392600.0],["2012-02-28",30.0445,30.5957,29.9326,30.4923,4298200.0],["2012-02-29",30.5698,30.8196,30.2512,30.3804,4138400.0],["2012-03-01",30.544,30.8884,30.4837,30.7851,2832600.0],["2012-03-02",30.8196,31.1296,30.6387,30.7851,2817300.0],["2012-03-05",30.8023,31.1296,30.7076,31.0607,2771000.0],["2012-03-06",30.7421,30.9229,30.5784,30.8109,4518000.0],["2012-03-07",30.8884,31.0434,30.7593,30.9143,4195300.0],["2012-03-08",31.3534,31.9993,31.3362,31.6376,5444700.0],["2012-03-09",31.6204,32.5676,31.5773,32.3265,5830500.0],["2012-03-12",32.2921,32.5762,32.1543,32.2749,3504400.0],["2012-03-13",32.516,33.0326,32.4901,33.0326,3979500.0],["2012-03-14",32.981,33.2651,32.8087,33.0585,4159600.0],["2012-03-15",33.0585,33.2479,32.7915,33.0499,2269200.0],["2012-03-16",33.024,33.179,32.7743,32.8432,3448300.0],["2012-03-19",32.826,32.9637,32.4299,32.7915,3989200.0],["2012-03-20",32.5676,32.7312,32.3265,32.4126,3414300.0],["2012-03-21",32.3868,32.8432,32.3265,32.6193,2507400.0],["2012-03-22",32.4557,32.6968,32.2146,32.4729,2058400.0],["2012-03-23",32.4987,32.559,32.0682,32.4815,2099200.0],["2012-03-26",32.8001,33.2652,32.8001,33.2565,2917300.0],["2012-03-27",33.3426,33.4374,32.9896,33.1963,3751600.0],["2012-03-28",33.1274,33.1704,32.5246,32.7657,3109000.0],["2012-03-29",32.5332,32.6968,32.1026,32.4126,2531900.0],["2012-03-30",32.6021,32.8346,32.4901,32.5935,2901700.0],["2012-04-02",32.6107,32.8604,32.3007,32.7571,3121300.0],["2012-04-03",32.6624,32.9982,32.6021,32.9982,3119600.0],["2012-04-04",32.6107,32.6451,32.2404,32.4298,2871200.0],["2012-04-05",32.2318,32.6451,32.206,32.5332,3660300.0],["2012-04-09",31.9304,32.4988,31.7926,32.2835,3015300.0],["2012-04-10",32.206,32.3351,31.3793,31.4051,4654000.0],["2012-04-11",31.7323,32.2576,31.5171,32.1543,2483800.0],["2012-04-12",32.2404,32.4299,32.051,32.3524,2678200.0],["2012-04-13",32.2748,32.3265,32.0079,32.1285,2377900.0],["2012-04-16",32.3868,32.4126,31.939,32.1285,3025800.0],["2012-04-17",32.5762,32.7743,32.1715,32.6451,2666600.0],["2012-04-18",32.4987,32.8776,32.4298,32.5762,2484600.0],["2012-04-19",33.4029,34.3502,33.4029,33.9713,6224100.0],["2012-04-20",34.1779,34.1779,33.4029,33.4977,6021300.0],["2012-04-23",33.1962,33.2824,32.6796,33.1618,3506900.0],["2012-04-24",33.1963,33.334,32.8863,33.0671,2910400.0],["2012-04-25",33.3685,33.601,33.1963,33.601,3001900.0],["2012-04-26",33.7646,34.3329,33.6354,34.2468,3790300.0],["2012-04-27",34.2726,34.3329,33.9454,34.0401,3718300.0],["2012-04-30",33.8249,33.9196,33.4374,33.6613,2195700.0],["2012-05-01",33.7646,34.3588,33.601,34.1435,3007700.0],["2012-05-02",33.9799,34.7204,33.7215,34.4363,5474400.0],["2012-05-03",34.4104,34.8324,34.2813,34.5224,4310200.0],["2012-05-04",34.2296,34.376,33.7732,33.8249,3147500.0],["2012-05-07",33.7043,34.0488,33.4287,33.8335,3090000.0],["2012-05-08",33.6268,33.7129,32.6968,33.4288,3682600.0],["2012-05-09",33.0326,33.954,32.8174,33.7388,3807300.0],["2012-05-10",34.1177,34.3157,33.5321,33.7904,2588000.0],["2012-05-11",33.6182,34.1435,33.334,33.8765,2533600.0],["2012-05-14",33.489,33.6699,33.1532,33.3168,2754500.0],["2012-05-15",33.179,33.9799,33.1618,33.6182,3569700.0],["2012-05-16",33.8515,34.0416,33.3244,33.3244,3205000.0],["2012-05-17",33.3936,33.4454,31.9334,31.9853,4081200.0],["2012-05-18",32.1494,32.5987,31.6396,31.8211,4519200.0],["2012-05-21",31.8729,32.8838,31.8557,32.8406,2356600.0],["2012-05-22",32.8665,33.3158,32.5728,32.7283,3337600.0],["2012-05-23",32.5123,33.0739,32.2185,32.927,3547600.0],["2012-05-24",33.0652,33.264,32.7888,33.1689,2502100.0],["2012-05-25",32.9616,33.5232,32.9616,33.3849,2423400.0],["2012-05-29",33.5923,33.8601,33.359,33.8169,2770700.0],["2012-05-30",33.4368,33.4972,32.8233,33.0825,3553500.0],["2012-05-31",33.048,33.6787,32.3049,33.4454,4218300.0],["2012-06-01",32.6505,32.7456,31.3891,31.5273,5971500.0],["2012-06-04",31.7433,31.7865,31.0089,31.3891,4315300.0],["2012-06-05",31.0608,31.8038,30.8275,31.7174,3491500.0],["2012-06-06",31.968,32.6505,31.9507,32.4432,4044800.0],["2012-06-07",32.9616,33.3331,32.3395,32.4345,3173300.0],["2012-06-08",32.3395,32.6592,32.1062,32.6592,2349800.0],["2012-06-11",32.9961,32.9961,31.8211,31.847,2632000.0],["2012-06-12",31.968,32.4172,31.7433,32.4,2469100.0],["2012-06-13",32.2013,32.4,31.8038,31.9421,2062600.0],["2012-06-14",31.968,32.7283,31.8643,32.5296,1821700.0],["2012-06-15",32.5382,32.8579,32.3395,32.8147,2160700.0],["2012-06-18",32.4345,33.3158,32.3827,33.1603,2099800.0],["2012-06-19",33.48,34.5513,33.4713,34.2316,3663800.0],["2012-06-20",34.2921,34.5599,33.9724,34.3958,3074800.0],["2012-06-21",34.4044,34.4995,33.359,33.3849,2986900.0],["2012-06-22",33.696,33.791,33.2553,33.5232,2761700.0],["2012-06-25",33.1776,33.2467,32.4432,32.6419,1851400.0],["2012-06-26",32.6678,32.9184,32.2617,32.7196,2132900.0],["2012-06-27",32.9011,32.9961,32.5468,32.9702,2614300.0],["2012-06-28",32.7369,33.0307,32.0544,32.4345,2630400.0],["2012-06-29",33.2553,33.9379,33.2553,33.8688,3076700.0],["2012-07-02",33.8515,34.1107,33.6614,33.912,2979100.0],["2012-07-03",33.8601,34.0243,33.6873,33.912,1328800.0],["2012-07-05",33.8083,34.4477,33.4541,34.1971,2475900.0],["2012-07-06",33.7737,34.1193,33.6009,34.0416,2479900.0],["2012-07-09",34.0243,34.1712,33.6441,33.6614,3503800.0],["2012-07-10",34.0157,34.128,32.7456,32.9789,4015100.0],["2012-07-11",33.1171,33.7651,32.6073,32.8579,6297000.0],["2012-07-12",32.0889,32.2704,30.6806,30.7411,9569800.0],["2012-07-13",30.767,31.3977,30.6806,31.3459,4893300.0],["2012-07-16",31.1904,31.4323,31.1644,31.2076,2911800.0],["2012-07-17",31.2854,31.7692,31.0089,31.7088,4987100.0],["2012-07-18",31.4841,32.0889,31.3027,31.7088,3592600.0],["2012-07-19",31.8384,32.5555,31.6915,32.2185,2938000.0],["2012-07-20",32.0025,32.3136,31.7952,31.8384,3511100.0],["2012-07-23",31.1299,31.294,30.672,30.9312,4389000.0],["2012-07-24",30.8707,31.0867,29.9721,30.2659,4963200.0],["2012-07-25",30.4041,30.8016,30.2227,30.5337,3613200.0],["2012-07-26",31.0694,31.2336,30.5683,31.1558,3666400.0],["2012-07-27",31.4409,32.0544,31.3545,31.8729,2820200.0],["2012-07-30",31.752,32.0198,31.2595,31.536,2371900.0],["2012-07-31",31.4841,31.6742,31.2595,31.4669,2415400.0],["2012-08-01",31.7174,31.7865,31.1645,31.4064,2083800.0],["2012-08-02",31.1299,31.5705,30.8189,31.3805,2363600.0],["2012-08-03",31.8124,32.5814,31.8124,32.4432,2070700.0],["2012-08-06",32.5036,32.6851,32.2358,32.2704,2670000.0],["2012-08-07",32.495,33.0566,32.4518,32.9357,2639300.0],["2012-08-08",32.5728,32.616,32.0371,32.1753,3094200.0],["2012-08-09",32.2012,32.5382,32.1408,32.2185,2284900.0],["2012-08-10",32.1235,32.1581,31.6397,31.9161,2075800.0],["2012-08-13",31.8902,32.0803,31.752,31.9075,1567000.0],["2012-08-14",32.184,32.3308,31.5964,31.6742,2042700.0],["2012-08-15",31.6569,31.8902,31.4669,31.7865,1578400.0],["2012-08-16",31.7692,32.806,31.7347,32.6678,1837000.0],["2012-08-17",32.7197,32.9616,32.6419,32.8752,2067900.0],["2012-08-20",32.6937,32.832,32.374,32.4432,2588700.0],["2012-08-21",32.4952,32.6512,32.1657,32.2524,2190600.0],["2012-08-22",32.0877,32.3998,31.8623,32.2871,2483200.0],["2012-08-23",32.2524,32.3478,32.1137,32.1831,1974600.0],["2012-08-24",32.053,32.2524,31.7322,32.053,2644200.0],["2012-08-27",32.2437,32.4605,32.0443,32.3911,2000400.0],["2012-08-28",32.2177,32.6773,32.1137,32.3044,2243400.0],["2012-08-29",32.3218,32.6512,32.2091,32.5992,1954700.0],["2012-08-30",32.3825,32.6859,32.2091,32.5472,1913700.0],["2012-08-31",32.7293,32.92,32.3911,32.6686,1670700.0],["2012-09-04",32.5819,32.9374,32.3478,32.6252,2112300.0],["2012-09-05",32.5732,32.6339,32.2784,32.4258,2122400.0],["2012-09-06",32.7293,33.7263,32.6513,33.5963,2759200.0],["2012-09-07",33.7263,34.1251,33.6743,34.1251,3627900.0],["2012-09-10",34.1251,34.1251,33.7697,33.787,2736100.0],["2012-09-11",33.813,34.2118,33.787,34.1078,2083600.0],["2012-09-12",34.2465,34.3679,34.0471,34.2639,1320500.0],["2012-09-13",34.2985,35.5557,34.1251,35.5297,4434000.0],["2012-09-14",35.5124,36.2753,35.2783,36.0672,3430400.0],["2012-09-17",35.7725,35.9459,35.2869,35.6858,3247700.0],["2012-09-18",35.7031,35.7898,35.4603,35.6077,1646100.0],["2012-09-19",35.573,35.7985,35.4256,35.4603,3550300.0],["2012-09-20",35.0095,35.3736,34.4633,35.3303,4018800.0],["2012-09-21",35.5124,35.547,35.0182,35.0528,3370700.0],["2012-09-24",34.9661,35.2002,34.68,34.8708,2245100.0],["2012-09-25",34.4893,35.0355,33.9171,33.9344,3505300.0],["2012-09-26",33.9084,34.0558,33.6049,33.8217,2477000.0],["2012-09-27",34.0124,34.4373,33.7697,34.3159,2298600.0],["2012-09-28",34.1165,34.2205,33.813,33.8997,3023700.0],["2012-10-01",34.0905,34.3679,33.7177,33.787,3254700.0],["2012-10-02",33.9518,34.0385,33.3795,33.4922,3500700.0],["2012-10-03",33.6916,33.8824,33.3795,33.813,4667300.0],["2012-10-04",34.576,34.9401,33.5182,33.761,6841600.0],["2012-10-05",33.4576,33.9431,32.946,33.1975,5090500.0],["2012-10-08",33.1194,33.891,32.998,33.5789,5050400.0],["2012-10-09",33.5529,33.6743,33.2061,33.3362,3116300.0],["2012-10-10",33.3448,33.6049,33.0847,33.2755,2911600.0],["2012-10-11",32.7119,33.1975,32.6512,33.0934,3491500.0],["2012-10-12",33.1368,33.5009,32.9027,33.0848,2319200.0],["2012-10-15",33.1628,33.5096,33.0761,33.4055,1928500.0],["2012-10-16",33.6483,33.787,33.5096,33.7177,1485300.0],["2012-10-17",33.813,33.813,33.4316,33.631,1998800.0],["2012-10-18",33.631,33.9084,33.4489,33.7177,1954600.0],["2012-10-19",33.5269,33.5269,32.3651,32.5385,3505000.0],["2012-10-22",32.5385,32.9374,32.1917,32.894,2271900.0],["2012-10-23",32.3131,32.3651,31.9403,31.9836,2215500.0],["2012-10-24",32.1397,32.2091,31.4635,31.5935,3704200.0],["2012-10-25",31.8623,32.1224,31.2901,31.6195,4003600.0],["2012-10-26",31.5588,32.3044,31.4981,31.923,5715400.0],["2012-10-31",31.8883,32.0357,31.4114,31.6282,3793600.0],["2012-11-01",31.7669,32.2091,31.6629,32.0443,2507400.0],["2012-11-02",32.2784,32.4865,31.7929,31.8103,4070100.0],["2012-11-05",31.6629,31.8363,31.4981,31.7669,1859000.0],["2012-11-06",31.8449,31.975,31.6455,31.8796,2267800.0],["2012-11-07",31.5675,31.7929,31.082,31.2207,2809700.0],["2012-11-08",31.1947,31.238,30.5878,30.5878,3327300.0],["2012-11-09",30.4837,31.212,30.4404,30.8132,3759700.0],["2012-11-12",30.9086,30.9259,30.5791,30.6138,1980100.0],["2012-11-13",30.4577,30.7525,30.397,30.4577,3253900.0],["2012-11-14",30.5878,30.6138,29.7034,29.8075,2788700.0],["2012-11-15",29.8075,29.9982,29.4173,29.5734,3195600.0],["2012-11-16",29.6601,30.3017,29.5647,29.8508,3369500.0],["2012-11-19",30.2843,30.8566,30.2236,30.7352,4265300.0],["2012-11-20",30.7874,30.8831,30.2218,30.3523,2710300.0],["2012-11-21",30.3697,30.5959,30.2392,30.3001,1227700.0],["2012-11-23",30.4915,30.6917,30.3523,30.6656,583400.0],["2012-11-26",30.4306,30.4828,30.1347,30.2043,2639900.0],["2012-11-27",30.0738,30.5176,30.0303,30.1434,2987700.0],["2012-11-28",29.9955,30.6917,29.7693,30.6395,2701400.0],["2012-11-29",30.8831,31.936,30.7613,31.8751,5356600.0],["2012-11-30",31.8142,31.8142,31.44,31.5793,3632700.0],["2012-12-03",31.5271,31.9273,31.2138,31.2312,1718000.0],["2012-12-04",31.1616,31.2051,30.8831,30.9179,2285300.0],["2012-12-05",30.9875,31.1094,30.5524,30.6917,2013300.0],["2012-12-06",30.7352,31.1355,30.622,30.857,1544300.0],["2012-12-07",31.0832,31.0832,30.7004,30.8309,1282800.0],["2012-12-10",30.7613,31.0659,30.683,30.9701,1135900.0],["2012-12-11",31.1094,31.2573,30.944,31.1442,1868500.0],["2012-12-12",31.3182,31.4922,30.9266,31.2573,2259100.0],["2012-12-13",31.2399,31.3269,30.9527,30.9962,1601200.0],["2012-12-14",30.8657,31.6141,30.8657,31.4226,2328200.0],["2012-12-17",31.5097,32.0753,31.4226,32.0579,2489800.0],["2012-12-18",32.1623,32.6061,32.0318,32.5626,3001600.0],["2012-12-19",32.5365,32.6496,32.3102,32.3885,2375500.0],["2012-12-20",32.3624,32.9455,32.3015,32.7888,3433300.0],["2012-12-21",32.2754,32.5887,32.1884,32.5452,3346200.0],["2012-12-24",32.4756,32.5191,32.1971,32.3015,562200.0],["2012-12-26",32.3276,32.3624,31.9273,31.9447,1516100.0],["2012-12-27",31.9622,32.171,31.5793,32.0927,1731400.0],["2012-12-28",31.7533,32.2319,31.6924,31.7446,1662700.0],["2012-12-31",31.5967,32.4494,31.5357,32.432,1946100.0],["2013-01-02",33.3457,34.2943,33.1891,33.7547,3964900.0],["2013-01-03",33.8157,34.2333,33.7025,34.0245,2810800.0],["2013-01-04",34.1376,34.3117,33.9201,34.1376,2285300.0],["2013-01-07",33.8853,34.1115,33.7547,33.9462,1817200.0],["2013-01-08",33.8766,33.981,33.7199,33.8505,1716000.0],["2013-01-09",33.9201,33.9897,33.7025,33.8505,1456600.0],["2013-01-10",34.1028,34.1898,33.8069,33.9549,1521500.0],["2013-01-11",33.9201,34.0245,33.7286,33.8331,863200.0],["2013-01-14",33.8592,34.068,33.6068,33.7025,1227700.0],["2013-01-15",33.572,34.1463,33.5459,34.0767,1830000.0],["2013-01-16",33.9027,34.0158,33.6764,33.7895,1182200.0],["2013-01-17",33.894,34.3987,33.8505,34.1811,2481100.0],["2013-01-18",34.2682,34.2856,33.9114,34.1724,1523100.0],["2013-01-22",34.1115,34.1985,33.7112,34.1463,2173200.0],["2013-01-23",34.1115,34.1898,33.8592,34.068,2010600.0],["2013-01-24",34.1115,34.2681,33.7895,33.9114,2456800.0],["2013-01-25",34.0767,34.5031,33.981,34.4248,2912200.0],["2013-01-28",34.3813,34.9121,34.2856,34.8947,4130800.0],["2013-01-29",34.799,35.0252,34.6075,34.9904,2281300.0],["2013-01-30",34.9208,35.1383,34.8686,34.9295,2246600.0],["2013-01-31",35.0078,35.0078,34.6249,34.7903,2593200.0],["2013-02-01",35.1035,35.3124,34.886,35.06,1852600.0],["2013-02-04",34.799,34.9382,34.5205,34.6075,1830900.0],["2013-02-05",34.8251,34.9556,34.6772,34.7642,1836600.0],["2013-02-06",34.712,35.4516,34.6423,35.382,2508900.0],["2013-02-07",35.2863,35.382,34.799,35.2167,2087800.0],["2013-02-08",35.2689,35.7214,35.2254,35.6518,1965500.0],["2013-02-11",35.6518,35.878,35.469,35.8693,1182200.0],["2013-02-12",35.8432,36.1304,35.5821,36.0172,1637200.0],["2013-02-13",36.1826,36.2087,35.8171,35.8345,1461000.0],["2013-02-14",35.6083,35.8606,35.4864,35.8171,1381300.0],["2013-02-15",35.8432,36.3131,35.791,35.878,3495800.0],["2013-02-19",35.8084,35.8084,35.3559,35.5299,4131200.0],["2013-02-20",34.6946,35.6779,34.39,34.564,3722300.0],["2013-02-21",34.4683,34.477,33.981,34.0767,3558500.0],["2013-02-22",34.2246,34.3639,33.9723,34.3639,1832600.0],["2013-02-25",34.5466,34.7816,33.5894,33.5894,3347800.0],["2013-02-26",33.6851,33.8679,33.3718,33.5285,2620200.0],["2013-02-27",33.6158,34.4278,33.6158,34.3143,1638100.0],["2013-02-28",34.3492,34.7509,34.2619,34.4453,2701000.0],["2013-03-01",34.2969,34.6636,34.1048,34.5501,1580600.0],["2013-03-04",34.4889,34.5937,33.9913,34.227,3377400.0],["2013-03-05",34.4191,34.7596,34.3492,34.454,2484200.0],["2013-03-06",34.5937,34.6723,34.3143,34.3842,2254500.0],["2013-03-07",34.4802,34.5238,34.2532,34.3667,1950700.0],["2013-03-08",34.6461,35.3795,34.5151,35.1787,4826500.0],["2013-03-11",35.1962,35.301,34.8644,35.1351,3276000.0],["2013-03-12",35.1962,35.4145,34.7683,34.908,2374200.0],["2013-03-13",34.9692,35.2748,34.8906,35.0827,2199400.0],["2013-03-14",35.1525,35.4145,35.039,35.2922,1593700.0],["2013-03-15",35.1438,35.3184,34.943,35.2311,2691200.0],["2013-03-18",34.7421,35.0565,34.585,34.8382,2087000.0],["2013-03-19",34.9255,34.9866,34.2619,34.5326,2858500.0],["2013-03-20",34.7771,35.1176,34.7072,34.943,1473900.0],["2013-03-21",34.716,34.8993,34.4889,34.5937,1431900.0],["2013-03-22",34.6636,34.8295,34.6199,34.7945,1294500.0],["2013-03-25",34.9255,35.0303,34.5675,34.7159,1931700.0],["2013-03-26",34.8644,36.2876,34.7422,36.0519,5147100.0],["2013-03-27",35.8336,36.4098,35.7288,36.34,2543600.0],["2013-03-28",36.4011,36.9075,36.2963,36.8726,2391500.0],["2013-04-01",36.7766,36.8901,36.3225,36.3487,1777700.0],["2013-04-02",36.5496,36.6019,36.0693,36.2003,1691500.0],["2013-04-03",36.2527,36.3749,35.6677,35.7986,2291500.0],["2013-04-04",35.7812,36.0868,35.6939,36.0606,1549400.0],["2013-04-05",35.4407,35.528,35.1001,35.5018,1775100.0],["2013-04-08",35.4057,36.0606,35.3621,36.0606,944100.0],["2013-04-09",36.2789,36.5583,36.1392,36.3225,1744900.0],["2013-04-10",36.436,36.8028,36.3051,36.6631,1877000.0],["2013-04-11",36.8377,36.9949,36.7416,36.8552,1702600.0],["2013-04-12",36.7329,37.1869,36.6543,37.1869,1123100.0],["2013-04-15",36.8464,36.8813,35.4057,35.5454,4070100.0],["2013-04-16",35.9733,36.4535,35.9034,36.4535,2480000.0],["2013-04-17",36.1654,36.2876,35.6502,35.9122,1635200.0],["2013-04-18",36.0082,36.1392,35.4057,35.6328,1993900.0],["2013-04-19",35.7201,36.1741,35.5454,36.0955,1267800.0],["2013-04-22",36.1304,36.2876,35.8248,36.0868,1456000.0],["2013-04-23",36.2439,36.6194,36.2265,36.5583,1744400.0],["2013-04-24",36.6543,36.7242,36.1392,36.1741,1729800.0],["2013-04-25",36.4273,36.6019,36.3138,36.3575,2066600.0],["2013-04-26",36.2614,36.6718,36.2178,36.2963,2228700.0],["2013-04-29",36.2352,36.3836,35.982,36.34,1661400.0],["2013-04-30",36.4972,37.6584,36.4972,37.5973,3683900.0],["2013-05-01",37.0734,37.4663,36.925,37.0909,2508200.0],["2013-05-02",37.1695,37.51,36.1916,37.4052,3229800.0],["2013-05-03",37.7632,38.0339,37.4314,37.5536,2589500.0],["2013-05-06",37.5449,37.7807,37.4925,37.641,1826300.0],["2013-05-07",37.7283,38.1648,37.7283,38.0164,1217300.0],["2013-05-08",37.8418,38.1561,37.737,37.9728,1657900.0],["2013-05-09",37.9902,38.1037,37.6584,37.7457,1710100.0],["2013-05-10",37.8505,38.3919,37.7545,38.3919,1762100.0],["2013-05-13",38.3482,38.3569,38.0688,38.095,1438300.0],["2013-05-14",38.1125,38.4181,38.0775,38.3831,1986200.0],["2013-05-15",38.3395,38.811,38.191,38.3919,3448500.0],["2013-05-16",38.2958,38.3657,37.6584,37.7108,1089600.0],["2013-05-17",37.8243,38.2784,37.8243,38.1823,1786800.0],["2013-05-20",38.1474,38.2784,37.8156,37.8593,1355400.0],["2013-05-21",37.868,38.1648,37.737,37.964,1282700.0],["2013-05-22",37.9903,38.4111,37.2978,37.4907,1622900.0],["2013-05-23",37.1225,37.8325,37.0962,37.3241,1889000.0],["2013-05-24",37.1488,37.5696,36.9384,37.4907,1442900.0],["2013-05-28",37.9114,38.1744,37.7624,37.8939,1394300.0],["2013-05-29",37.6134,37.7624,37.0436,37.105,1546500.0],["2013-05-30",37.2365,37.6134,37.1488,37.2715,1521300.0],["2013-05-31",37.1839,37.552,36.8245,36.8245,2352200.0],["2013-06-03",37.1225,37.1576,36.4125,36.991,2129300.0],["2013-06-04",36.9297,37.0174,35.4132,35.422,4192200.0],["2013-06-05",35.273,35.834,35.1415,35.4045,3339900.0],["2013-06-06",35.3519,35.9567,35.1415,35.9479,1936400.0],["2013-06-07",36.1495,36.5528,36.0268,36.5177,2058800.0],["2013-06-10",36.5528,36.7193,36.2723,36.3599,2003800.0],["2013-06-11",35.9479,36.1408,35.5798,35.7989,1778700.0],["2013-06-12",36.0531,36.2986,35.308,35.5798,2219800.0],["2013-06-13",35.536,36.097,35.2905,36.0181,1751000.0],["2013-06-14",36.0093,36.4125,35.5798,35.7376,1352700.0],["2013-06-17",35.9567,36.0443,35.5272,35.6411,2472600.0],["2013-06-18",35.6411,36.0268,35.5622,35.7814,2055200.0],["2013-06-19",35.7463,36.0005,35.422,35.4308,2794200.0],["2013-06-20",35.0451,35.0626,34.1685,34.2299,2795600.0],["2013-06-21",34.4928,34.6594,33.4585,34.1247,4642400.0],["2013-06-24",33.7478,34.3088,33.5111,33.9318,2635400.0],["2013-06-25",34.4315,34.5542,34.0896,34.4928,2193900.0],["2013-06-26",34.7996,34.9223,34.5542,34.5805,2481300.0],["2013-06-27",34.8259,35.422,34.7383,35.2818,2152600.0],["2013-06-28",35.1853,35.685,35.0275,35.3869,2708600.0],["2013-07-01",35.6499,35.8165,35.3168,35.3431,1602300.0],["2013-07-02",35.3957,35.6499,35.1853,35.2642,1953100.0],["2013-07-03",35.0714,35.457,34.9048,35.3256,831700.0],["2013-07-05",35.6937,36.3161,35.571,36.2898,1527300.0],["2013-07-08",36.4739,36.9122,36.4563,36.5703,1807100.0],["2013-07-09",36.7807,36.8508,36.3336,36.5878,2054300.0],["2013-07-10",36.5966,36.7894,36.3511,36.7544,1299500.0],["2013-07-11",37.2715,37.4206,36.9209,36.9735,1952300.0],["2013-07-12",36.991,37.0962,36.5528,36.579,2183300.0],["2013-07-15",36.5878,36.7807,36.4301,36.4476,1977400.0],["2013-07-16",36.5177,36.6404,36.2723,36.3687,1655800.0],["2013-07-17",36.5089,36.5528,35.9742,36.2372,1792500.0],["2013-07-18",36.4213,37.0436,36.2547,36.8245,1540400.0],["2013-07-19",36.7719,36.8157,36.0093,36.4826,1702700.0],["2013-07-22",36.4037,36.544,36.2197,36.3512,1163600.0],["2013-07-23",36.4213,36.5002,35.8427,35.8953,1402500.0],["2013-07-24",35.983,36.0005,35.2028,35.3869,3310100.0],["2013-07-25",35.3869,35.983,35.3256,35.8164,2768400.0],["2013-07-26",35.6411,36.2109,35.5096,36.1671,1236100.0],["2013-07-29",36.0093,36.3775,35.8252,35.9041,1633200.0],["2013-07-30",36.1232,36.3775,36.0356,36.281,1422000.0],["2013-07-31",36.3599,36.8245,36.1583,36.4388,2936700.0],["2013-08-01",35.8866,36.7982,35.8515,36.4476,6797100.0],["2013-08-02",36.4213,37.6923,36.2986,37.1839,5179400.0],["2013-08-05",37.0261,37.254,36.7719,36.9647,2662700.0],["2013-08-06",36.956,37.1488,36.4914,36.5352,1773900.0],["2013-08-07",36.4826,36.4914,35.9129,35.9129,2323200.0],["2013-08-08",36.1057,36.5177,35.8515,36.3687,1383200.0],["2013-08-09",36.2898,36.3599,35.8603,35.8866,1511500.0],["2013-08-12",35.5973,35.9392,35.5096,35.7025,1681500.0],["2013-08-13",35.7288,35.7726,35.2291,35.5622,1370400.0],["2013-08-14",35.4571,36.544,35.3606,36.0093,3434000.0],["2013-08-15",35.9216,36.3862,35.7288,35.8427,2947400.0],["2013-08-16",35.7814,35.7989,35.3781,35.4132,2164900.0],["2013-08-19",35.4132,35.5447,35.2379,35.2818,2239400.0],["2013-08-20",35.3522,35.537,35.1849,35.2553,2089000.0],["2013-08-21",35.1849,35.4666,34.8416,35.1145,2182700.0],["2013-08-22",35.1761,36.6286,35.0353,36.3733,2515600.0],["2013-08-23",36.4789,36.6022,36.0124,36.2324,2936100.0],["2013-08-26",36.2324,36.6286,36.0476,36.2941,1551600.0],["2013-08-27",35.8803,35.942,35.5018,35.581,2372500.0],["2013-08-28",35.5194,35.537,35.0793,35.3434,2514900.0],["2013-08-29",35.2113,35.8363,35.1673,35.4314,1638200.0],["2013-08-30",35.4226,35.6074,35.1057,35.2025,1671500.0],["2013-09-03",35.537,35.8627,35.4226,35.4754,1860900.0],["2013-09-04",35.405,36.2325,35.361,36.03,1735500.0],["2013-09-05",36.0036,36.2853,35.7483,35.8891,1908300.0],["2013-09-06",35.9068,36.03,35.4578,35.7571,1944600.0],["2013-09-09",35.8627,36.3117,35.8627,36.1444,1592500.0],["2013-09-10",36.3029,36.699,36.3029,36.6286,1460700.0],["2013-09-11",37.0511,38.1074,36.9719,37.8169,3687500.0],["2013-09-12",37.8434,37.949,37.2536,37.4913,1930100.0],["2013-09-13",37.4648,37.7994,37.3856,37.7289,1497400.0],["2013-09-16",38.1251,38.3099,37.8698,37.9578,1412600.0],["2013-09-17",37.949,38.2923,37.9226,38.1603,1696400.0],["2013-09-18",38.0898,38.6796,37.7465,38.574,1922300.0],["2013-09-19",38.5652,38.7236,38.3187,38.3627,1811600.0],["2013-09-20",38.2747,38.3011,37.8786,38.0018,3263900.0],["2013-09-23",38.0018,38.0986,37.5969,37.8522,1807700.0],["2013-09-24",37.8522,38.2131,37.7201,37.905,2737300.0],["2013-09-25",37.8962,37.9842,37.5,37.6849,1785600.0],["2013-09-26",37.6585,37.949,37.324,37.7729,2099000.0],["2013-09-27",37.5177,37.6497,36.9719,37.28,2404500.0],["2013-09-30",36.9367,37.1127,36.6814,37.0247,2357300.0],["2013-10-01",36.9895,37.456,36.9631,37.4472,1974300.0],["2013-10-02",37.236,37.4032,36.8134,37.3856,1881900.0],["2013-10-03",37.2448,37.3416,36.7518,37.2184,2337800.0],["2013-10-04",37.2096,37.5617,37.0335,37.5001,1382300.0],["2013-10-07",37.148,37.2624,36.9279,36.9367,1353100.0],["2013-10-08",36.9719,37.0335,36.4613,36.5581,2391400.0],["2013-10-09",36.6638,36.7782,36.3205,36.3381,2861600.0],["2013-10-10",36.7606,37.0775,36.4349,36.9543,2666500.0],["2013-10-11",36.9895,37.4472,36.8486,37.236,2032000.0],["2013-10-14",36.9719,37.0687,36.7606,37.0071,1964500.0],["2013-10-15",36.9455,37.4472,36.7694,37.2272,3091900.0],["2013-10-16",37.4912,37.8786,37.456,37.8258,2916800.0],["2013-10-17",37.7553,38.1515,37.5177,38.125,1637500.0],["2013-10-18",38.2923,38.6532,38.0986,38.2923,2801500.0],["2013-10-21",37.236,38.7236,37.236,38.7148,1417200.0],["2013-10-22",38.8293,38.9349,38.2395,38.6356,2266500.0],["2013-10-23",38.1867,38.5828,38.1515,38.3715,1855700.0],["2013-10-24",38.7765,39.331,38.662,39.2694,2425800.0],["2013-10-25",39.3927,39.3927,38.9525,39.1638,1388900.0],["2013-10-28",38.7765,39.0582,38.53,38.8205,2474400.0],["2013-10-29",39.0581,39.287,38.7853,39.2694,2246900.0],["2013-10-30",39.2518,39.3662,38.7412,38.9085,1826800.0],["2013-10-31",39.3046,40.4138,38.8117,39.6832,4457600.0],["2013-11-01",39.8064,40.2906,39.7272,40.2377,2621600.0],["2013-11-04",40.1321,40.5106,39.9296,40.4842,2560600.0],["2013-11-05",40.1145,40.4666,40.0,40.361,2084100.0],["2013-11-06",40.449,40.9508,40.4314,40.7923,2871400.0],["2013-11-07",40.8627,40.8627,39.956,39.9912,2366200.0],["2013-11-08",39.9736,40.5986,39.9384,40.5986,2028800.0],["2013-11-11",40.4666,40.9244,40.2025,40.581,2405900.0],["2013-11-12",41.3997,41.5141,40.7395,40.8715,3261000.0],["2013-11-13",40.7483,41.118,40.6427,41.0916,2638000.0],["2013-11-14",41.0212,41.3557,40.8979,41.3205,2266200.0],["2013-11-15",41.3293,41.8839,41.3293,41.3909,15553500.0],["2013-11-18",41.4349,41.6374,41.1796,41.3557,2949300.0],["2013-11-19",41.3822,41.4264,40.6577,40.9316,2397900.0],["2013-11-20",41.0995,41.3027,40.6666,40.8698,1947000.0],["2013-11-21",41.073,41.6384,40.8786,41.444,1939800.0],["2013-11-22",41.5501,41.6738,41.3557,41.4529,2379300.0],["2013-11-25",41.3734,41.5677,41.1083,41.1967,1986000.0],["2013-11-26",41.0465,41.8239,41.0465,41.6826,2135500.0],["2013-11-27",41.7002,41.7886,41.4175,41.4617,1612000.0],["2013-11-29",41.6296,41.6737,41.3999,41.5412,1346100.0],["2013-12-02",41.5236,41.5412,40.967,41.0818,2137600.0],["2013-12-03",40.7107,41.0818,40.5075,40.6577,3432600.0],["2013-12-04",40.1453,40.7991,39.9775,40.5606,2119800.0],["2013-12-05",40.5694,40.7019,40.2602,40.3043,1914300.0],["2013-12-06",41.2055,41.2585,40.6047,40.8433,1943200.0],["2013-12-09",41.0465,41.4264,41.0111,41.1348,1537800.0],["2013-12-10",41.1701,41.285,41.0376,41.1436,1852700.0],["2013-12-11",41.0818,41.1348,40.5076,40.6489,2470600.0],["2013-12-12",40.5694,40.9404,40.4899,40.6577,1867700.0],["2013-12-13",40.9493,41.2497,40.6401,41.1436,1956900.0],["2013-12-16",41.285,41.9211,41.179,41.6031,2616600.0],["2013-12-17",41.4794,41.6561,41.0111,41.3822,1782500.0],["2013-12-18",41.4175,42.3187,41.0995,42.2922,1944700.0],["2013-12-19",42.0536,42.2922,41.7974,42.1597,1550200.0],["2013-12-20",42.3805,42.6897,42.2922,42.5396,3679100.0],["2013-12-23",42.4865,43.1315,42.46,42.6544,1088000.0],["2013-12-24",42.4512,43.0166,42.4512,42.999,692500.0],["2013-12-26",43.9178,44.0326,42.9283,43.211,1137800.0],["2013-12-27",43.2817,43.3082,43.0078,43.0961,875000.0],["2013-12-30",43.3612,43.3965,42.9371,43.2993,1200100.0],["2013-12-31",43.2905,43.6792,43.2905,43.5997,1484100.0],["2014-01-02",43.317,43.5202,42.9106,43.2552,2127000.0],["2014-01-03",43.2905,43.4407,42.9725,42.9813,1248200.0],["2014-01-06",43.1403,43.2022,42.6279,42.8046,2163000.0],["2014-01-07",42.9813,43.4054,42.8311,42.9901,1766300.0],["2014-01-08",43.0785,43.4584,43.052,43.4054,2036900.0],["2014-01-09",43.4054,43.476,43.1226,43.2817,1263900.0],["2014-01-10",43.4142,43.5467,43.0608,43.5379,924500.0],["2014-01-13",43.8471,43.8471,42.9283,43.0696,2818300.0],["2014-01-14",43.0961,43.6704,42.9106,43.5909,1806500.0],["2014-01-15",43.6086,44.0768,43.158,44.015,1942900.0],["2014-01-16",44.0768,44.7041,43.7588,44.6776,4603200.0],["2014-01-17",44.4567,44.9338,44.3684,44.7218,3094600.0],["2014-01-21",45.4462,45.4992,44.8454,44.8719,3179000.0],["2014-01-22",45.0663,45.5257,44.8808,45.2077,3421800.0],["2014-01-23",44.7129,45.1988,44.4567,44.6864,2394000.0],["2014-01-24",44.5009,44.6069,43.9531,43.962,3320300.0],["2014-01-27",43.9531,44.7747,43.2198,43.3347,3031400.0],["2014-01-28",43.3965,44.1475,43.2905,43.9089,1837400.0],["2014-01-29",43.7058,43.8648,43.105,43.1668,2277900.0],["2014-01-30",43.4495,43.7234,43.3082,43.5644,1424900.0],["2014-01-31",42.8576,43.9001,42.8576,43.5556,2054300.0],["2014-02-03",43.6881,43.7499,41.8328,41.9388,3840900.0],["2014-02-04",41.9653,42.5572,41.8328,42.3894,2472400.0],["2014-02-05",42.354,42.407,41.7091,42.3099,2099800.0],["2014-02-06",42.0536,43.2552,42.0536,43.0785,2017600.0],["2014-02-07",43.3082,43.5997,43.052,43.5026,1695000.0],["2014-02-10",43.3524,43.8294,43.3524,43.6086,1144200.0],["2014-02-11",43.5997,44.174,43.5379,43.9001,1948900.0],["2014-02-12",44.068,44.3242,43.7764,43.8648,1911700.0],["2014-02-13",43.6086,44.3507,43.3082,44.2712,2135900.0],["2014-02-14",44.0945,45.5699,44.0945,45.5169,3112500.0],["2014-02-18",45.5169,45.7112,45.1193,45.3932,2559800.0],["2014-02-19",44.6953,45.9233,44.6864,45.5346,3159200.0],["2014-02-20",44.6776,45.7996,44.6334,45.7554,3579300.0],["2014-02-21",45.8614,46.5771,45.5699,46.3915,3231300.0],["2014-02-24",46.4004,47.6814,46.4004,47.2397,3118300.0],["2014-02-25",47.0983,47.6372,47.0983,47.5842,1945400.0],["2014-02-26",47.7615,48.0717,47.1765,47.3627,2618300.0],["2014-02-27",47.1677,47.7526,47.1677,47.7349,2088800.0],["2014-02-28",47.7704,48.2224,47.5133,48.0628,2271500.0],["2014-03-03",47.726,47.7881,46.9638,47.2297,3223800.0],["2014-03-04",47.6019,47.8678,47.407,47.7083,2841100.0],["2014-03-05",47.6197,47.8058,47.2474,47.7615,2315100.0],["2014-03-06",47.7703,48.568,47.7703,48.3907,2334700.0],["2014-03-07",48.435,48.7718,48.3376,48.5591,2638300.0],["2014-03-10",48.3198,48.6655,47.7526,48.0274,1638100.0],["2014-03-11",48.1337,48.5325,47.7349,47.8944,1456700.0],["2014-03-12",47.5665,47.921,47.3272,47.8856,1145000.0],["2014-03-13",48.0628,48.116,47.3272,47.602,1908800.0],["2014-03-14",47.4779,48.1071,47.4513,47.7526,2100500.0],["2014-03-17",48.1514,48.4084,47.7083,47.9299,1942100.0],["2014-03-18",47.9121,48.3198,47.8678,48.2312,1753400.0],["2014-03-19",48.1515,48.4173,47.7172,48.0628,1339800.0],["2014-03-20",47.8324,48.2578,47.5842,47.859,1509600.0],["2014-03-21",48.568,48.9668,48.3021,48.9668,5579100.0],["2014-03-24",49.1086,49.4631,48.5414,48.8782,3414800.0],["2014-03-25",48.958,49.215,48.8693,49.1707,2996700.0],["2014-03-26",49.3656,49.7645,49.082,49.2593,5368000.0],["2014-03-27",49.2593,49.2593,48.3642,48.5325,4149200.0],["2014-03-28",48.5325,49.3302,48.5325,49.1352,3410500.0],["2014-03-31",49.4986,49.8088,49.2947,49.6493,2800000.0],["2014-04-01",50.0126,50.5089,49.9151,50.4558,2196100.0],["2014-04-02",50.4026,50.5089,50.0924,50.4469,2592800.0],["2014-04-03",50.6153,50.6507,49.9506,50.1544,2287600.0],["2014-04-04",50.5355,50.6419,49.4011,49.4543,3727100.0],["2014-04-07",49.3213,49.7999,49.0111,49.4543,3518500.0],["2014-04-08",49.5872,49.7467,49.0998,49.5695,4702900.0],["2014-04-09",49.8442,50.4558,49.6936,50.2253,2631800.0],["2014-04-10",50.7394,50.7394,48.9314,49.0289,3540900.0],["2014-04-11",48.8782,49.5163,48.7452,49.0111,2862100.0],["2014-04-14",49.4011,49.5163,48.8516,49.1175,2055500.0],["2014-04-15",49.1795,49.7467,48.7452,49.7201,2576300.0],["2014-04-16",50.2785,50.2785,49.4631,49.8088,2002400.0],["2014-04-17",50.1278,50.1456,49.7379,49.8531,1311700.0],["2014-04-21",49.9594,50.0924,49.6227,49.8442,1150000.0],["2014-04-22",49.7822,50.6242,49.7822,50.5621,1418500.0],["2014-04-23",50.4823,50.8546,50.2608,50.7039,1663000.0],["2014-04-24",50.9609,51.2711,50.7748,51.0761,2398400.0],["2014-04-25",51.023,51.0939,50.571,50.7216,2814100.0],["2014-04-28",50.6773,50.8014,48.8782,49.6049,3803200.0],["2014-04-29",49.8088,50.2342,49.4809,50.181,2933200.0],["2014-04-30",50.7659,51.7409,50.5178,51.342,4419400.0],["2014-05-01",51.2889,51.9093,51.2623,51.8915,3077800.0],["2014-05-02",51.67,52.5651,51.5813,52.3701,3612200.0],["2014-05-05",52.3081,52.3169,51.6434,52.184,2025800.0],["2014-05-06",52.184,52.2017,51.3775,51.4041,2756000.0],["2014-05-07",50.8014,51.5104,50.7305,51.5016,3219800.0],["2014-05-08",51.5547,51.9979,51.0584,51.3066,1925600.0],["2014-05-09",51.5902,51.67,50.9698,51.5547,2412400.0],["2014-05-12",51.8738,52.769,51.8472,52.4853,1546200.0],["2014-05-13",52.4499,52.636,52.1042,52.1751,1862900.0],["2014-05-14",52.184,52.2638,51.7852,51.9181,1101600.0],["2014-05-15",51.8738,51.8738,50.828,51.342,1504400.0],["2014-05-16",51.3509,51.7231,51.1648,51.7143,1529400.0],["2014-05-19",51.5547,52.0156,51.4041,51.9447,1247400.0],["2014-05-20",51.7497,52.2549,51.7054,52.1929,2163800.0],["2014-05-21",51.9172,52.3974,51.8816,52.2551,2394500.0],["2014-05-22",52.184,52.682,52.1306,52.2551,2293000.0],["2014-05-23",52.4508,52.762,52.3085,52.6998,1619200.0],["2014-05-27",52.9754,53.1355,52.7798,52.8687,1897800.0],["2014-05-28",52.8598,52.9755,52.6464,52.8598,1708700.0],["2014-05-29",53.0288,53.9981,52.8243,53.9626,2784300.0],["2014-05-30",54.1404,54.8963,54.0248,54.7985,3821600.0],["2014-06-02",54.8785,55.0119,54.2916,54.7274,3493200.0],["2014-06-03",54.6918,54.7185,54.3805,54.6829,2427200.0],["2014-06-04",54.5584,54.923,54.4428,54.8874,1874900.0],["2014-06-05",55.092,55.4566,54.754,55.4121,1644600.0],["2014-06-06",55.421,55.9012,55.3854,55.8923,1525700.0],["2014-06-09",55.6433,56.1502,55.5811,55.8657,1568600.0],["2014-06-10",55.7945,55.8834,55.5188,55.7589,1972300.0],["2014-06-11",54.8874,55.1186,54.6473,54.9319,2622200.0],["2014-06-12",54.9853,55.0742,54.4428,54.6473,1702900.0],["2014-06-13",54.6918,54.8163,54.2471,54.5851,1340800.0],["2014-06-16",54.5317,54.9586,54.5317,54.7985,1239000.0],["2014-06-17",54.7007,55.6433,54.5673,55.5366,1369500.0],["2014-06-18",55.6078,56.2659,55.5811,56.1325,1791200.0],["2014-06-19",55.4121,56.3548,55.4121,56.3548,1411500.0],["2014-06-20",56.4793,57.004,56.2658,56.5237,4750000.0],["2014-06-23",56.3548,56.7816,56.3192,56.7283,1390200.0],["2014-06-24",56.5149,56.9951,56.1325,56.5415,2818900.0],["2014-06-25",56.5148,56.586,56.2214,56.4081,2966400.0],["2014-06-26",56.6393,56.9951,56.2836,56.9061,2031700.0],["2014-06-27",56.8172,57.1374,56.666,56.8973,2345500.0],["2014-06-30",56.9328,57.1907,56.7283,57.004,1133700.0],["2014-07-01",57.1996,57.5909,57.0751,57.5109,1588400.0],["2014-07-02",57.6265,58.1512,57.3241,58.1245,1815600.0],["2014-07-03",58.0355,58.4535,58.0089,58.3023,963400.0],["2014-07-07",58.249,58.5869,58.1245,58.578,1488200.0],["2014-07-08",58.2756,58.4268,57.5642,57.7332,2018600.0],["2014-07-09",58.0355,58.249,57.751,58.1778,2219300.0],["2014-07-10",57.4042,58.5247,57.4042,58.3112,2627600.0],["2014-07-11",58.0889,58.4002,57.7865,57.8221,2136300.0],["2014-07-14",58.169,58.5691,57.9199,58.0889,1998800.0],["2014-07-15",58.1245,58.3201,57.502,57.7865,2346600.0],["2014-07-16",57.9288,58.0533,57.4664,57.5553,1857300.0],["2014-07-17",57.3508,57.6709,56.3548,56.3637,3033300.0],["2014-07-18",56.7194,57.7954,56.5593,57.7154,1992400.0],["2014-07-21",57.6532,57.9288,57.3953,57.7777,1565200.0],["2014-07-22",58.1334,58.9782,58.1156,58.7915,2189700.0],["2014-07-23",58.6047,59.1472,58.498,59.1116,1705100.0],["2014-07-24",59.0493,59.6541,58.8092,59.4317,3008300.0],["2014-07-25",59.3339,59.6896,58.9337,59.0227,1424200.0],["2014-07-28",59.1205,59.6452,58.7114,58.8448,2942500.0],["2014-07-29",58.7648,59.4851,58.3824,58.4179,3228200.0],["2014-07-30",58.8893,59.1116,57.2352,58.169,3930700.0],["2014-07-31",58.0889,58.1067,57.3241,57.5464,3291400.0],["2014-08-01",57.6176,58.0444,57.1996,57.6976,2908500.0],["2014-08-04",57.8399,58.9159,57.7154,58.6847,2675600.0],["2014-08-05",58.4713,58.6047,57.5998,57.7243,2939000.0],["2014-08-06",57.2174,57.831,57.0751,57.3686,2358500.0],["2014-08-07",57.6798,58.2401,57.0218,57.1285,2545700.0],["2014-08-08",57.5731,57.7777,57.1818,57.751,1774800.0],["2014-08-11",58.3913,58.6225,57.8043,58.4446,1536000.0],["2014-08-12",58.418,58.7025,58.1334,58.3112,1586000.0],["2014-08-13",58.5335,59.2806,57.9822,59.1827,1623100.0],["2014-08-14",59.3606,59.8942,59.1827,59.8141,1685600.0],["2014-08-15",60.1699,60.1965,59.6096,59.912,2529100.0],["2014-08-18",60.3566,60.4278,59.8853,60.1699,1750700.0],["2014-08-19",60.3215,60.8923,60.268,60.7674,1956700.0],["2014-08-20",60.6515,61.2223,60.5356,61.1332,1377100.0],["2014-08-21",61.1599,61.3115,60.9458,61.044,1204600.0],["2014-08-22",60.9013,61.151,60.7942,61.0529,1084200.0],["2014-08-25",61.2223,61.4899,61.1599,61.3294,1415400.0],["2014-08-26",61.5256,61.6059,61.0529,61.5345,1147400.0],["2014-08-27",61.5791,61.7307,61.3472,61.4364,1421400.0],["2014-08-28",61.3472,61.6505,60.8031,61.5345,1382300.0],["2014-08-29",61.8378,61.9805,61.4097,61.9002,1393100.0],["2014-09-02",62.1499,62.1589,61.365,61.927,1833700.0],["2014-09-03",62.0786,62.6138,61.9359,62.4354,2911500.0],["2014-09-04",62.8278,63.3095,62.7297,62.8992,2832400.0],["2014-09-05",62.6227,63.1757,62.6227,63.1757,2367300.0],["2014-09-08",63.2025,63.6217,63.0152,63.3898,2313100.0],["2014-09-09",63.3273,63.5949,63.0776,63.1311,1571300.0],["2014-09-10",63.2381,63.363,62.8813,63.14,1789300.0],["2014-09-11",63.1668,63.8,62.8903,63.6841,2869100.0],["2014-09-12",63.4522,63.5325,62.6316,62.9884,1640500.0],["2014-09-15",62.917,63.247,62.8367,63.0686,1412900.0],["2014-09-16",62.8813,63.5324,62.7297,63.4522,2199600.0],["2014-09-17",63.5771,64.2995,63.5146,63.9784,1476700.0],["2014-09-18",64.3887,64.6385,64.0052,64.6206,1677300.0],["2014-09-19",65.0933,65.3609,64.2549,64.3887,3799000.0],["2014-09-22",64.5047,64.5047,63.5771,63.8714,1961100.0],["2014-09-23",63.7643,64.0408,63.2381,63.2559,1889200.0],["2014-09-24",63.2381,63.7554,63.131,63.6751,1213800.0],["2014-09-25",63.6573,63.9249,62.8457,62.8992,1508100.0],["2014-09-26",63.1935,63.3897,62.8992,63.0775,3139700.0],["2014-09-29",62.6762,63.0508,62.4086,62.8278,1664600.0],["2014-09-30",62.6405,62.9973,62.3462,62.3462,1989100.0],["2014-10-01",62.0429,62.0608,60.0628,60.598,4252100.0],["2014-10-02",60.6337,60.7942,58.4038,59.5812,4099800.0],["2014-10-03",59.9023,60.8923,59.7953,60.7407,3763600.0],["2014-10-06",60.7318,60.9993,59.8398,60.0539,2673400.0],["2014-10-07",59.4563,60.1253,58.8498,58.8676,3238200.0],["2014-10-08",58.7517,59.1709,58.279,59.0193,5241600.0],["2014-10-09",58.502,59.0371,57.5565,57.6011,3565600.0],["2014-10-10",57.4405,57.7438,56.2989,56.6824,4100400.0],["2014-10-13",56.6824,56.7805,54.9699,55.0412,6500400.0],["2014-10-14",55.398,56.9767,55.3534,55.7905,5234700.0],["2014-10-15",55.2285,56.9946,53.1682,55.4783,6844700.0],["2014-10-16",54.1582,56.6824,54.1047,56.0045,2919200.0],["2014-10-17",56.7537,58.2789,56.397,57.9846,3110300.0],["2014-10-20",57.9222,60.3215,57.8865,59.7774,3737000.0],["2014-10-21",60.2769,61.2759,60.0272,61.0261,2820800.0],["2014-10-22",61.9091,62.1054,60.8477,61.0261,2353800.0],["2014-10-23",61.5434,62.4354,60.9548,61.035,3434800.0],["2014-10-24",61.0083,61.8556,60.6872,61.8021,2363900.0],["2014-10-27",61.811,62.7922,61.5524,62.6673,2317400.0],["2014-10-28",62.3016,64.4065,61.7486,64.1746,4551100.0],["2014-10-29",66.0031,67.0645,64.2995,66.0299,4337100.0],["2014-10-30",65.5661,68.0635,65.5571,67.787,3342900.0],["2014-10-31",69.5619,69.5619,67.0824,67.564,3577300.0],["2014-11-03",67.7067,67.9208,66.8504,67.6086,2427500.0],["2014-11-04",67.2518,67.4213,66.2885,66.5115,3395500.0],["2014-11-05",67.0645,67.0734,65.9496,66.8058,3106700.0],["2014-11-06",66.9575,67.1983,66.3956,67.118,2331700.0],["2014-11-07",67.1894,67.3856,66.8594,67.341,1803200.0],["2014-11-10",67.3589,68.3846,67.1894,68.2865,1434600.0],["2014-11-11",68.5005,68.9286,68.2864,68.8038,1463000.0],["2014-11-12",68.3043,69.1249,68.1259,68.9465,1319200.0],["2014-11-13",69.0178,69.7938,68.9733,69.6511,1443300.0],["2014-11-14",69.6511,69.9187,69.3122,69.5352,1456700.0],["2014-11-17",68.7681,69.3389,68.4738,68.8305,2517600.0],["2014-11-18",68.759,69.0541,68.4192,68.8037,2442900.0],["2014-11-19",68.8395,69.1703,68.2493,68.3029,1783400.0],["2014-11-20",68.294,68.3298,67.3729,67.8648,2324700.0],["2014-11-21",68.6875,68.9021,67.8826,67.9452,2211300.0],["2014-11-24",68.3834,69.063,68.3834,68.8305,2092500.0],["2014-11-25",68.8752,69.1256,68.3566,68.8931,4748000.0],["2014-11-26",68.6964,69.4387,68.6517,69.2866,1010900.0],["2014-11-28",70.0467,70.8337,69.8858,70.4581,981200.0],["2014-12-01",70.1987,70.4581,69.1882,69.2598,1903100.0],["2014-12-02",69.5102,69.9215,69.2151,69.2598,2659900.0],["2014-12-03",69.3045,70.1898,69.0362,69.8768,1400200.0],["2014-12-04",69.7516,70.6459,69.2598,69.698,1499100.0],["2014-12-05",69.8053,70.8158,69.7248,70.6369,1598700.0],["2014-12-08",70.6548,70.8694,70.1988,70.6369,1459600.0],["2014-12-09",69.8232,70.2166,69.3045,70.0825,1669400.0],["2014-12-10",70.0199,70.163,69.1525,69.2866,1655200.0],["2014-12-11",70.2703,70.4491,69.0809,69.4118,1427900.0],["2014-12-12",68.9199,69.68,68.598,68.6427,1568600.0],["2014-12-15",69.3045,70.0109,68.2045,69.3671,2640100.0],["2014-12-16",69.6086,69.689,68.1599,68.2135,3311600.0],["2014-12-17",68.2225,68.9289,67.6233,68.6249,2353700.0],["2014-12-18",69.4297,69.6443,68.7769,69.1703,2353400.0],["2014-12-19",69.1525,69.7248,68.8395,69.2419,4492400.0],["2014-12-22",69.224,70.2971,69.1703,70.163,1257100.0],["2014-12-23",70.4223,70.6727,70.0556,70.2345,1577000.0],["2014-12-24",69.8321,70.2613,69.6264,70.0646,736900.0],["2014-12-26",70.3508,70.6369,70.2166,70.3687,891500.0],["2014-12-29",70.3955,70.8694,69.8947,70.7174,1115100.0],["2014-12-30",70.3955,70.8426,69.7963,70.0199,1184600.0],["2014-12-31",70.3508,70.8694,69.7337,69.7784,1422000.0],["2015-01-02",70.0556,70.2524,68.598,69.528,1277300.0],["2015-01-05",69.4297,69.5191,67.355,67.6233,2034800.0],["2015-01-06",67.4892,67.6054,66.0941,66.7738,2551500.0],["2015-01-07",67.4981,68.4728,67.0599,68.3029,1979400.0],["2015-01-08",68.6785,70.6727,68.3029,70.5654,2396100.0],["2015-01-09",70.4581,70.7264,69.7427,70.4044,2350900.0],["2015-01-12",70.5386,70.6459,69.4208,69.6712,1715400.0],["2015-01-13",70.5028,71.1914,69.0094,69.2329,2504700.0],["2015-01-14",68.1598,68.8752,67.4892,68.4728,1902300.0],["2015-01-15",68.5802,69.5102,67.9721,68.0526,1787300.0],["2015-01-16",67.9631,68.133,67.3193,67.8648,3146500.0],["2015-01-20",68.598,68.7858,67.5249,68.2493,1614600.0],["2015-01-21",67.9363,68.9378,67.9095,68.1956,1658100.0],["2015-01-22",68.5712,70.4044,68.2851,70.1809,2106200.0],["2015-01-23",70.3418,70.5117,69.689,70.2077,1631000.0],["2015-01-26",70.3329,71.0483,70.1898,71.0214,1373200.0],["2015-01-27",70.3687,70.941,69.9036,70.2971,1274300.0],["2015-01-28",70.1719,70.315,68.6875,68.7679,2304500.0],["2015-01-29",68.6785,69.2687,67.981,68.9557,2247000.0],["2015-01-30",68.3655,68.446,66.5591,66.6217,3178100.0],["2015-02-02",66.425,67.051,65.6202,66.89,3253500.0],["2015-02-03",67.051,68.6159,66.8095,68.5265,2757600.0],["2015-02-04",67.8111,68.759,67.4802,67.9095,2261600.0],["2015-02-05",67.8827,68.2314,67.3282,67.6949,2541300.0],["2015-02-06",67.7664,68.1956,65.8258,66.3713,3403400.0],["2015-02-09",65.5665,66.0941,65.0747,65.6291,2465800.0],["2015-02-10",66.5144,69.2508,66.5144,69.063,3532400.0],["2015-02-11",68.9736,69.4386,68.3834,68.8753,1938600.0],["2015-02-12",69.3671,70.8516,68.9736,70.6638,2179300.0],["2015-02-13",70.7263,71.0572,70.2166,71.0036,1786000.0],["2015-02-17",71.0393,72.7205,70.4312,72.6937,3033000.0],["2015-02-18",71.7369,72.9888,71.5759,72.8368,3480400.0],["2015-02-19",74.9204,75.8057,73.1945,74.3123,3927400.0],["2015-02-20",74.3838,74.3838,73.3733,74.2228,1786700.0],["2015-02-23",73.9993,74.2229,73.6327,74.1782,1837600.0],["2015-02-24",73.9815,74.1871,73.3734,73.5522,1360600.0],["2015-02-25",73.7046,74.2604,73.5074,73.8301,1344300.0],["2015-02-26",73.6508,74.6458,73.6508,74.601,1430100.0],["2015-02-27",74.6817,74.9596,74.1349,74.4935,2035100.0],["2015-03-02",74.7175,76.0801,74.5114,76.0443,2349700.0],["2015-03-03",76.0084,76.1339,74.8699,75.2196,1567600.0],["2015-03-04",74.8968,75.0313,74.2066,74.5383,1097600.0],["2015-03-05",74.6638,75.0492,74.2155,74.3142,1189200.0],["2015-03-06",73.9645,74.3141,72.8978,73.0771,1667100.0],["2015-03-09",73.0053,73.9914,72.9426,73.9376,1913500.0],["2015-03-10",73.3012,73.3012,72.4406,72.844,1927000.0],["2015-03-11",72.602,73.3819,72.5303,72.6737,1284200.0],["2015-03-12",73.1757,74.4038,73.1757,74.2245,1599100.0],["2015-03-13",73.9735,74.3052,73.0771,73.5791,1374600.0],["2015-03-16",74.0542,75.0492,73.8301,74.8431,1163900.0],["2015-03-17",74.7624,74.7624,73.7315,73.9018,1373100.0],["2015-03-18",73.7494,74.8251,73.0771,74.61,1676500.0],["2015-03-19",74.6996,75.6767,74.4665,75.5781,1486600.0],["2015-03-20",76.1967,76.1967,75.0044,75.3361,3230400.0],["2015-03-23",75.354,76.1788,75.0493,75.5423,2046700.0],["2015-03-24",75.2733,75.3182,73.6956,73.7315,2108700.0],["2015-03-25",73.3819,73.4894,71.5173,71.5263,3328900.0],["2015-03-26",71.0242,72.6737,70.4416,72.2344,3163900.0],["2015-03-27",72.1268,72.9695,71.9745,72.4496,1777600.0],["2015-03-30",72.8978,73.337,72.7544,73.0592,1082900.0],["2015-03-31",72.8709,73.2563,71.8669,72.0013,1920400.0],["2015-04-01",72.091,72.091,70.9256,72.0103,1364300.0],["2015-04-02",71.9924,72.5482,71.6697,71.849,1143000.0],["2015-04-06",71.2035,72.2165,70.8539,71.9655,1798300.0],["2015-04-07",71.8041,71.9296,70.9346,70.9525,2416200.0],["2015-04-08",71.2394,72.4854,71.1228,71.8848,2202800.0],["2015-04-09",71.7235,72.2344,71.1856,71.9117,1095900.0],["2015-04-10",72.0282,72.3151,71.7683,72.0013,851000.0],["2015-04-13",71.8848,72.4137,71.5711,71.9028,1027100.0],["2015-04-14",71.589,71.9117,70.845,71.0511,1652700.0],["2015-04-15",71.2035,71.6786,70.6836,70.7822,1381300.0],["2015-04-16",70.4147,71.078,70.2802,70.3788,1711200.0],["2015-04-17",69.8499,70.2085,69.1597,69.5989,2927700.0],["2015-04-20",69.9127,71.6518,69.6706,71.5083,3587600.0],["2015-04-21",71.7952,72.3868,71.2932,72.1358,2344300.0],["2015-04-22",72.6557,72.7902,71.8221,72.4227,1572000.0],["2015-04-23",72.1268,73.4446,71.9207,72.9247,1236700.0],["2015-04-24",73.1398,73.4984,72.7006,73.3639,1131800.0],["2015-04-27",73.3101,74.4665,72.8619,72.9426,2220700.0],["2015-04-28",72.7992,73.346,71.7952,72.8978,1803700.0],["2015-04-29",73.8839,75.5961,73.5612,75.1837,5530200.0],["2015-04-30",73.7763,74.1438,70.9794,71.7593,5499500.0],["2015-05-01",72.2972,73.355,72.0641,72.584,1877700.0],["2015-05-04",72.6199,72.862,71.7683,72.1717,1678300.0],["2015-05-05",71.9655,71.9924,70.083,70.1099,2694100.0],["2015-05-06",70.2354,71.1946,69.841,70.6567,2273600.0],["2015-05-07",70.6209,71.2304,70.2175,70.3519,2587000.0],["2015-05-08",71.1766,72.4944,71.0332,71.9834,1865600.0],["2015-05-11",71.849,72.1089,71.347,71.4635,1852800.0],["2015-05-12",70.9526,71.4904,70.4685,70.9615,1247200.0],["2015-05-13",70.7643,71.5442,70.3788,70.5312,1647200.0],["2015-05-14",71.1497,72.333,71.0153,72.2344,1847400.0],["2015-05-15",72.5482,73.0592,71.9835,72.5213,1965800.0],["2015-05-18",72.2972,73.104,72.2972,72.8171,1416300.0],["2015-05-19",72.7723,73.0771,72.3241,72.5213,1553500.0],["2015-05-20",72.7641,73.3126,71.712,72.5303,1246600.0],["2015-05-21",72.2605,72.6742,71.9638,72.3594,1330400.0],["2015-05-22",72.2875,72.6202,71.5501,72.0717,934900.0],["2015-05-26",72.0627,72.1436,70.606,70.7768,1209200.0],["2015-05-27",71.0556,71.6491,70.8398,71.2174,1530600.0],["2015-05-28",71.1455,71.2264,70.4441,71.0646,1308400.0],["2015-05-29",71.3253,71.4602,69.9765,70.1294,2532200.0],["2015-06-01",70.3182,70.8128,69.5629,70.1114,1928200.0],["2015-06-02",69.9046,70.7499,69.7787,70.5251,1378000.0],["2015-06-03",70.9207,71.8289,70.6419,71.3793,1677800.0],["2015-06-04",70.9027,71.4063,70.4262,70.57,1515000.0],["2015-06-05",70.3542,70.7409,69.9586,70.4801,837900.0],["2015-06-08",70.2014,70.3272,69.1403,69.2032,2038200.0],["2015-06-09",69.0953,69.6798,68.8615,69.5269,1205500.0],["2015-06-10",69.6618,70.2553,69.446,69.446,1344500.0],["2015-06-11",69.6079,69.7068,68.9065,69.482,2253900.0],["2015-06-12",69.1942,69.5629,68.6996,68.9065,2104500.0],["2015-06-15",68.3849,69.41,68.2141,69.2572,1754400.0],["2015-06-16",68.9784,69.464,68.8525,68.9964,1463700.0],["2015-06-17",69.0144,69.3381,68.358,69.2572,1546400.0],["2015-06-18",69.5719,70.588,69.5629,70.2733,1506700.0],["2015-06-19",70.2553,70.3812,69.7697,69.8147,1810700.0],["2015-06-22",70.1384,70.4891,69.9585,70.0574,1312300.0],["2015-06-23",69.9585,70.1294,69.5269,69.7697,1212300.0],["2015-06-24",69.7517,69.7877,68.5558,68.6727,2098400.0],["2015-06-25",68.7356,69.1133,68.4299,68.4929,1335100.0],["2015-06-26",68.8255,69.0503,68.2321,68.3579,3597100.0],["2015-06-29",67.6566,67.8904,66.3347,66.3887,2025800.0],["2015-06-30",66.9552,67.5217,66.4966,66.8922,1828800.0],["2015-07-01",67.6386,67.8184,67.0541,67.4318,1854600.0],["2015-07-02",67.4947,67.6926,66.9912,67.2609,1226500.0],["2015-07-06",66.5955,67.2339,66.3977,66.8203,1700100.0],["2015-07-07",66.8203,67.9084,65.9661,67.8364,2767900.0],["2015-07-08",67.153,67.3958,66.4516,66.5056,2016200.0],["2015-07-09",67.6386,68.0342,66.6944,66.7034,1598800.0],["2015-07-10",67.6476,68.5108,67.0721,68.313,1416800.0],["2015-07-13",69.0234,69.5809,68.8076,69.2212,1756000.0],["2015-07-14",68.8795,69.8327,68.8795,69.473,1214100.0],["2015-07-15",69.3651,70.1564,69.1493,69.5629,1637200.0],["2015-07-16",69.8417,70.8218,69.8417,70.3632,1756500.0],["2015-07-17",69.2392,70.3902,69.2392,69.8686,1715700.0],["2015-07-20",69.9046,70.3722,69.8507,69.9855,1276000.0],["2015-07-21",70.2373,70.2373,68.6907,68.8795,2271100.0],["2015-07-22",68.8255,69.392,68.5558,69.1762,1601900.0],["2015-07-23",69.1672,69.1672,66.5775,67.0991,3260600.0],["2015-07-24",67.2609,67.2699,65.9211,66.5595,2747300.0],["2015-07-27",66.1279,66.9012,65.5704,66.4516,2378000.0],["2015-07-28",66.7124,68.0163,66.5685,67.0721,2632500.0],["2015-07-29",67.2609,69.5719,67.2429,69.2392,3417900.0],["2015-07-30",68.34,68.4569,64.878,65.3186,6515300.0],["2015-07-31",66.4067,66.4336,64.6442,65.2916,3438900.0],["2015-08-03",64.887,65.5614,64.6892,65.2557,2314200.0],["2015-08-04",65.2826,65.2826,64.6352,64.9409,1862100.0],["2015-08-05",65.7143,66.002,63.3403,63.5741,4158500.0],["2015-08-06",63.8169,63.9159,63.0077,63.781,3782400.0],["2015-08-07",63.781,64.2666,63.0077,64.1766,2691800.0],["2015-08-10",64.878,65.3816,64.6172,65.2377,1788300.0],["2015-08-11",64.7701,65.1927,64.4554,64.869,1926900.0],["2015-08-12",63.9608,65.1028,63.1785,64.9859,2758000.0],["2015-08-13",64.5723,65.4175,64.3924,65.0129,1533100.0],["2015-08-14",64.968,65.1028,64.2396,64.6083,1352000.0],["2015-08-17",64.3834,65.8492,64.2396,65.5884,1294400.0],["2015-08-18",65.7869,65.7869,65.1733,65.3087,1073500.0],["2015-08-19",64.9297,65.453,64.4424,64.8846,1959000.0],["2015-08-20",64.2891,64.2891,63.089,63.1612,2792600.0],["2015-08-21",62.4845,63.4499,62.1416,62.5566,4293500.0],["2015-08-24",58.8482,62.2499,57.7023,60.1746,5148700.0],["2015-08-25",61.9521,62.2408,59.9941,60.0573,4220800.0],["2015-08-26",61.5912,63.1522,60.7791,63.089,4370200.0],["2015-08-27",63.5672,64.1808,62.8905,64.1627,2250600.0],["2015-08-28",63.8109,64.6229,63.7296,64.5868,1532900.0],["2015-08-31",64.2079,64.2169,63.468,63.7567,2026200.0],["2015-09-01",61.9701,62.8093,61.9521,62.3401,3175700.0],["2015-09-02",63.4499,64.253,62.9897,63.9913,2373300.0],["2015-09-03",64.1447,65.1102,63.7658,64.1267,1615400.0],["2015-09-04",63.1341,64.0184,62.9807,63.1792,1533300.0],["2015-09-08",64.3612,65.3989,63.7838,65.3447,2292700.0],["2015-09-09",65.5974,66.0125,64.0906,64.2349,1775300.0],["2015-09-10",64.1537,65.3808,63.9462,65.2094,1605900.0],["2015-09-11",64.7132,65.8952,64.6139,65.8771,1560100.0],["2015-09-14",65.814,66.0666,65.2906,65.8591,1706800.0],["2015-09-15",65.9312,65.9312,63.9462,65.1823,3177500.0],["2015-09-16",65.435,65.7869,64.9929,65.6786,1895100.0],["2015-09-17",65.7508,66.1749,64.9748,65.1102,2208100.0],["2015-09-18",63.9372,63.9372,62.313,62.8725,7984800.0],["2015-09-21",63.3416,63.883,62.9717,63.3597,1980400.0],["2015-09-22",62.1145,62.5567,60.9776,61.4017,3303200.0],["2015-09-23",61.6995,61.7626,60.9686,61.1039,1374400.0],["2015-09-24",62.2408,62.2408,61.1581,61.537,2969700.0],["2015-09-25",61.8889,62.7281,61.3927,61.8077,2276400.0],["2015-09-28",61.113,61.3295,59.5881,59.7054,2552200.0],["2015-09-29",59.7234,60.1204,58.9294,59.0467,3576100.0],["2015-09-30",59.6512,61.6904,59.3354,61.537,3578200.0],["2015-10-01",61.7085,63.3056,61.5822,63.2604,3393900.0],["2015-10-02",62.3491,64.5056,62.1145,64.4785,2748900.0],["2015-10-05",64.7944,65.7869,63.7026,65.6516,2101400.0],["2015-10-06",65.2816,65.832,64.7492,64.8846,2546000.0],["2015-10-07",65.0109,66.9418,64.9748,66.9238,2406400.0],["2015-10-08",66.6802,69.3871,66.599,69.0803,3493700.0],["2015-10-09",69.1615,69.4773,68.2141,68.9991,2007400.0],["2015-10-12",69.0352,69.3871,68.557,68.945,1516400.0],["2015-10-13",68.0066,68.9359,67.4922,67.9253,2917300.0],["2015-10-14",67.8531,68.205,66.7523,66.9238,2326200.0],["2015-10-15",67.4471,67.6727,66.0305,67.5283,1858000.0],["2015-10-16",67.402,67.402,66.3012,66.617,2774300.0],["2015-10-19",66.4275,67.1855,65.9493,66.211,2426600.0],["2015-10-20",67.0862,68.0246,66.9148,67.5734,1776500.0],["2015-10-21",67.5374,68.1238,66.5719,66.635,1541100.0],["2015-10-22",67.2396,69.7751,67.0681,69.36,3517100.0],["2015-10-23",68.5209,68.7464,67.1313,67.9434,4880400.0],["2015-10-26",67.9795,69.4773,67.5644,69.1254,2077200.0],["2015-10-27",69.1164,71.309,68.7374,70.3706,4555700.0],["2015-10-28",71.7872,72.0759,67.9344,69.3781,5232900.0],["2015-10-29",67.1404,69.6217,66.617,69.4593,3891300.0],["2015-10-30",69.7751,70.2713,69.1615,69.2788,2561100.0],["2015-11-02",69.4773,70.2894,69.2427,69.8924,1614200.0],["2015-11-03",69.7119,69.9826,68.5028,69.2157,1930500.0],["2015-11-04",69.333,69.5585,68.8277,69.4954,1352500.0],["2015-11-05",69.5314,69.8833,68.6652,69.2246,1215700.0],["2015-11-06",69.2607,69.7841,68.7103,69.1886,1395400.0],["2015-11-09",69.0623,69.1796,67.1674,68.3585,1237500.0],["2015-11-10",68.3224,69.1525,68.0697,69.0442,1024700.0],["2015-11-11",69.2066,69.3239,68.0246,68.0878,1261500.0],["2015-11-12",68.1238,68.1238,67.1764,67.2396,1284900.0],["2015-11-13",66.8877,67.2035,65.5884,65.6335,1643100.0],["2015-11-16",64.5868,67.2486,63.5492,66.5177,13437000.0],["2015-11-17",67.3326,67.405,65.6848,65.884,7677800.0],["2015-11-18",65.884,66.4906,64.1004,65.3951,5285100.0],["2015-11-19",65.549,65.8116,64.8066,65.7029,3243300.0],["2015-11-20",66.0741,66.1285,65.0963,65.4675,2331200.0],["2015-11-23",65.4675,66.1828,65.3679,65.549,2274900.0],["2015-11-24",64.372,64.8971,63.3127,64.2634,4296200.0],["2015-11-25",64.5078,65.2593,64.3267,65.042,2248100.0],["2015-11-27",64.87,65.1144,64.6165,64.7161,642500.0],["2015-11-30",64.6255,64.6436,63.2765,64.2,3183400.0],["2015-12-01",64.7432,65.5309,64.3449,65.4222,2562200.0],["2015-12-02",65.2593,65.8025,64.7523,64.9062,2827300.0],["2015-12-03",64.9605,65.0782,62.0633,62.2715,3219100.0],["2015-12-04",63.8197,64.363,62.688,64.3177,3475200.0],["2015-12-07",64.0551,64.2815,62.6066,62.9234,3073400.0],["2015-12-08",62.7242,63.2946,61.9999,62.9958,2449000.0],["2015-12-09",62.5432,63.3942,61.176,61.5835,2904900.0],["2015-12-10",62.2263,62.3893,61.4477,61.7736,1956800.0],["2015-12-11",60.7686,61.4115,60.3974,60.5242,2137800.0],["2015-12-14",60.4608,60.8501,59.3472,60.1439,3154500.0],["2015-12-15",60.7234,60.8049,59.7727,60.3159,3123600.0],["2015-12-16",60.8049,61.6559,59.6912,60.8049,3480300.0],["2015-12-17",60.9859,61.4115,59.7637,59.7818,2410500.0],["2015-12-18",59.655,60.2435,58.5233,58.9488,4835500.0],["2015-12-21",59.1842,59.6822,58.8402,59.0032,2204900.0],["2015-12-22",59.5373,62.3892,59.0846,62.009,5675900.0],["2015-12-23",61.846,62.4707,61.4929,62.3349,2263000.0],["2015-12-24",62.344,62.7424,62.0633,62.2625,789900.0],["2015-12-28",61.5654,62.4345,61.5654,62.3349,1459800.0],["2015-12-29",62.5522,62.7242,61.9003,62.2444,1910400.0],["2015-12-30",62.3259,62.4345,61.4386,61.5835,1512000.0],["2015-12-31",61.5563,61.7555,60.6962,60.6962,1941000.0],["2016-01-04",59.6912,59.9357,58.8221,59.1933,3899500.0],["2016-01-05",59.2838,59.7818,59.0575,59.3834,2699100.0],["2016-01-06",58.3694,58.5595,56.613,57.5998,4167100.0],["2016-01-07",56.3776,57.1562,55.8434,55.9702,6444900.0],["2016-01-08",56.4591,57.7719,56.1422,56.7216,4510300.0],["2016-01-11",57.1743,57.4912,56.2418,57.1834,4568600.0],["2016-01-12",57.2377,58.3966,57.1924,58.2336,4915300.0],["2016-01-13",57.79,57.971,54.4401,54.5668,5475500.0],["2016-01-14",54.5125,56.2418,53.3446,54.9924,7445800.0],["2016-01-15",53.4351,54.4582,52.8104,53.915,8374900.0],["2016-01-19",54.7207,54.7751,52.1676,52.8557,5212800.0],["2016-01-20",52.1767,54.8656,51.0902,54.1504,8220000.0],["2016-01-21",54.096,56.6401,53.5528,55.8162,6139900.0],["2016-01-22",56.6583,57.5908,55.78,56.5496,4769700.0],["2016-01-25",56.4953,56.4953,54.3224,54.431,3231000.0],["2016-01-26",54.9652,56.1875,54.5759,56.0788,3255400.0],["2016-01-27",55.9611,56.5405,54.3314,54.9018,4022700.0],["2016-01-28",55.4722,55.8072,53.2359,53.6071,4650600.0],["2016-01-29",54.2228,55.5084,53.752,55.4812,3171000.0],["2016-02-01",54.6121,56.0426,54.3314,55.608,3495700.0],["2016-02-02",54.6845,55.0105,53.4079,53.4804,3929000.0],["2016-02-03",53.5619,54.0779,52.231,53.7701,3559900.0],["2016-02-04",53.6705,55.1372,53.3174,54.9652,4331500.0],["2016-02-05",54.938,54.9652,53.5347,54.3314,3703700.0],["2016-02-08",53.9512,54.1413,52.412,53.8154,5116000.0],["2016-02-09",53.417,55.7981,53.417,55.0195,5311100.0],["2016-02-10",55.7981,56.8936,55.3907,55.5718,3575500.0],["2016-02-11",54.7751,56.2961,54.4129,55.7619,4797600.0],["2016-02-12",56.1875,57.8443,55.7981,57.7628,3711600.0],["2016-02-16",58.1883,59.3472,57.9258,58.9036,5517600.0],["2016-02-17",59.5192,61.4567,59.4377,60.3703,4907300.0],["2016-02-18",58.0344,59.4649,57.9439,58.7949,7969300.0],["2016-02-19",58.3966,59.5826,58.1702,59.4921,3596800.0],["2016-02-22",59.9447,61.1398,59.9176,60.4699,5341400.0],["2016-02-23",60.4426,60.7607,60.0246,60.2245,3016300.0],["2016-02-24",59.652,61.1242,59.0976,60.9152,3740700.0],["2016-02-25",61.3968,62.0966,60.688,62.0693,4236200.0],["2016-02-26",62.6782,62.7055,61.6149,61.933,2961100.0],["2016-02-29",62.0966,62.5691,61.5059,61.933,4900600.0],["2016-03-01",62.0966,62.8691,62.0512,62.6419,3416000.0],["2016-03-02",62.3147,62.7055,61.9239,62.551,2733000.0],["2016-03-03",62.3147,62.7145,61.8512,62.4146,2341000.0],["2016-03-04",62.5237,62.9599,62.1602,62.6873,1828900.0],["2016-03-07",62.2602,63.1962,62.1147,63.1962,2741900.0],["2016-03-08",62.6146,63.1144,61.9603,62.1693,4362100.0],["2016-03-09",62.4692,62.4964,61.8784,62.3328,2283900.0],["2016-03-10",62.4692,62.8418,60.6334,61.7603,2281300.0],["2016-03-11",62.6782,62.8599,62.1602,62.6055,1878100.0],["2016-03-14",64.5684,64.7956,63.5597,64.4594,8951400.0],["2016-03-15",63.6688,64.5503,63.6233,63.9868,4007400.0],["2016-03-16",63.5961,65.1501,63.4779,64.7411,3383000.0],["2016-03-17",64.5048,65.2682,64.1049,65.25,4546600.0],["2016-03-18",65.9861,67.1494,65.659,66.486,13530700.0],["2016-03-21",65.9407,66.2042,65.2682,65.7044,13663900.0],["2016-03-22",64.423,64.7774,63.6051,64.4503,7183000.0],["2016-03-23",64.114,64.3685,62.8781,63.2507,7108000.0],["2016-03-24",62.7236,63.3598,62.1329,62.3783,5624400.0],["2016-03-28",63.7051,65.2863,63.6142,64.832,6831100.0],["2016-03-29",64.5048,64.9319,64.214,64.2504,4708900.0],["2016-03-30",64.8865,65.2228,64.005,65.0228,2362700.0],["2016-03-31",65.0592,65.2682,64.5412,64.6866,4621000.0],["2016-04-01",61.3241,61.8603,60.4335,61.006,18178900.0],["2016-04-04",61.006,61.2151,60.1245,60.3063,5528200.0],["2016-04-05",59.8701,60.0609,59.3066,59.8337,5785500.0],["2016-04-06",60.0427,60.2608,59.4702,60.1063,3508900.0],["2016-04-07",59.8792,60.0064,59.1703,59.552,4227000.0],["2016-04-08",59.9791,60.5516,59.7428,60.4971,9372000.0],["2016-04-11",60.6607,61.8603,60.5789,60.997,6513900.0],["2016-04-12",61.006,61.415,60.797,61.1969,3384500.0],["2016-04-13",61.6876,61.7876,61.2332,61.4604,3471600.0],["2016-04-14",61.4786,61.933,61.1242,61.6513,4324200.0],["2016-04-15",61.6967,62.3238,61.5876,61.724,4420200.0],["2016-04-18",61.6058,61.624,60.5971,61.3786,4991900.0],["2016-04-19",61.4514,62.551,61.2332,61.624,5440700.0],["2016-04-20",61.0606,62.1602,60.7698,61.6694,5106300.0],["2016-04-21",61.5513,62.9326,61.5513,62.0057,4476900.0],["2016-04-22",62.0057,62.0875,59.5793,60.4699,5375700.0],["2016-04-25",60.6607,60.9606,60.3517,60.8697,3443800.0],["2016-04-26",61.2514,61.3514,60.4335,60.8879,4445600.0],["2016-04-27",60.9333,62.6237,60.897,62.4146,6220500.0],["2016-04-28",61.4604,64.2958,61.3968,62.9236,7220900.0],["2016-04-29",62.6873,64.005,62.3783,63.696,6485400.0],["2016-05-02",63.9141,64.0413,63.1962,63.6506,4575600.0],["2016-05-03",63.2961,63.9686,62.8236,63.7051,4670900.0],["2016-05-04",63.1235,63.4506,62.4964,62.9145,4332500.0],["2016-05-05",63.1144,63.4597,62.7418,62.9508,3058300.0],["2016-05-06",62.7145,63.1417,62.1147,62.9054,1872200.0],["2016-05-09",63.069,63.1962,62.4237,62.8236,2320700.0],["2016-05-10",62.8781,64.0322,62.3874,64.0322,6235900.0],["2016-05-11",63.905,63.905,62.4783,62.6327,2660400.0],["2016-05-12",63.0144,63.1507,61.2878,61.7694,2574500.0],["2016-05-13",61.5331,62.2056,60.2608,60.7788,3812200.0],["2016-05-16",60.7788,61.9421,60.5607,61.5331,2647800.0],["2016-05-17",61.5331,62.1693,60.897,61.1242,2726000.0],["2016-05-18",61.1607,61.4072,59.4446,59.9831,4548700.0],["2016-05-19",59.4628,59.5632,58.5226,59.3076,3533000.0],["2016-05-20",59.1342,59.6727,59.0611,59.3167,3008200.0],["2016-05-23",59.3533,59.4445,58.8695,59.2072,2001900.0],["2016-05-24",59.4902,59.8918,59.2163,59.6727,2271600.0],["2016-05-25",59.6728,60.5582,59.4811,60.4304,2750500.0],["2016-05-26",60.4122,60.4213,59.6728,59.8462,2025500.0],["2016-05-27",60.0288,60.5582,59.8645,60.5308,1619200.0],["2016-05-31",60.5582,60.8777,60.1657,60.2844,2373600.0],["2016-06-01",60.4487,61.4254,59.9466,61.2976,3899400.0],["2016-06-02",60.969,62.8129,60.8229,62.5482,3879500.0],["2016-06-03",61.964,62.4387,61.1607,62.1009,2901800.0],["2016-06-06",62.1101,62.3017,61.6536,61.9366,1827900.0],["2016-06-07",62.1374,62.2105,61.3524,61.4437,2302800.0],["2016-06-08",61.5989,61.964,60.5399,61.6719,3493400.0],["2016-06-09",61.2885,61.5441,60.8595,61.3615,2551800.0],["2016-06-10",60.6312,60.8777,60.3117,60.6951,2553100.0],["2016-06-13",60.5673,61.1607,60.1931,60.2113,2872600.0],["2016-06-14",59.8918,60.2387,59.3076,59.6819,3358800.0],["2016-06-15",59.7549,60.9142,59.7093,59.9922,2933800.0],["2016-06-16",59.7732,60.0105,58.7234,59.8736,2741000.0],["2016-06-17",59.8644,60.7864,59.8005,60.6769,3229500.0],["2016-06-20",61.3067,62.4934,61.2155,61.9275,3091000.0],["2016-06-21",61.8271,61.9184,61.2794,61.8088,2429200.0],["2016-06-22",61.9731,62.4569,61.5441,61.8453,3592200.0],["2016-06-23",62.4296,62.9773,62.1101,62.9408,2472600.0],["2016-06-24",60.5765,61.4711,58.2761,58.34,6184400.0],["2016-06-27",57.7923,58.2578,55.5649,55.8753,6495400.0],["2016-06-28",56.7516,57.2628,56.277,57.135,4016500.0],["2016-06-29",57.6827,59.6454,57.6645,59.2437,4199900.0],["2016-06-30",59.9557,60.9325,59.2254,60.6677,4328900.0],["2016-07-01",60.6039,61.9823,60.33,61.8818,3341000.0],["2016-07-05",61.9275,62.0279,60.9416,61.2428,3093800.0],["2016-07-06",60.8868,62.0279,60.5308,61.9366,2899300.0],["2016-07-07",62.0553,62.7217,61.5258,62.4022,2918500.0],["2016-07-08",62.9773,63.9357,62.8403,63.7623,3686900.0],["2016-07-11",63.7623,64.1457,63.5524,64.0088,3282900.0],["2016-07-12",64.3283,65.2685,64.31,65.0494,3908700.0],["2016-07-13",65.2959,65.3141,63.5158,64.0088,3413800.0],["2016-07-14",64.7208,64.8121,64.2096,64.31,2274400.0],["2016-07-15",64.2826,64.4104,63.242,64.0818,1837900.0],["2016-07-18",64.0727,64.593,63.8901,64.2552,2061700.0],["2016-07-19",63.8079,64.0544,63.3424,64.0361,3060100.0],["2016-07-20",64.0909,64.2917,63.6619,63.7805,1916200.0],["2016-07-21",63.5523,64.3283,63.4063,64.2461,2579300.0],["2016-07-22",64.1731,64.9216,63.9449,64.8029,1838200.0],["2016-07-25",64.7391,65.1316,64.5017,65.0038,2789700.0],["2016-07-26",64.9125,65.4693,64.5382,65.4237,2531000.0],["2016-07-27",64.8577,64.9764,63.6436,64.3922,4010600.0],["2016-07-28",63.461,65.3963,62.9864,65.2959,3653200.0],["2016-07-29",65.1042,65.588,64.7117,65.4511,2408300.0],["2016-08-01",65.2594,65.4876,64.5656,64.9855,2235700.0],["2016-08-02",64.9855,65.0037,63.6071,64.4378,2514800.0],["2016-08-03",64.3009,65.1772,64.0362,65.0951,2888900.0],["2016-08-04",65.0768,65.944,64.4561,65.9166,1974400.0],["2016-08-05",66.3548,66.7656,66.0079,66.373,1846300.0],["2016-08-08",66.6286,66.8477,66.0079,66.2179,3782600.0],["2016-08-09",66.3,66.6195,65.4876,65.588,2639700.0],["2016-08-10",65.7523,66.2088,65.2868,65.5971,2342200.0],["2016-08-11",65.7067,66.0444,65.3963,65.8162,1350000.0],["2016-08-12",65.1772,66.227,65.086,65.6702,1784700.0],["2016-08-15",65.8071,66.7656,65.7432,66.5282,2030400.0],["2016-08-16",66.583,66.7382,66.1083,66.4369,2439400.0],["2016-08-17",66.5739,66.7017,65.9805,66.6469,1712400.0],["2016-08-18",66.5921,66.8751,66.0079,66.6013,1063100.0],["2016-08-19",66.3,67.5415,66.0353,67.5232,2353200.0],["2016-08-22",67.2403,67.4685,66.2909,66.6469,4737900.0],["2016-08-23",67.0303,67.0394,66.6195,66.7564,1735200.0],["2016-08-24",66.6104,66.8843,66.0262,66.1631,1459900.0],["2016-08-25",66.1357,66.7382,65.9988,66.6651,3013800.0],["2016-08-26",66.9207,67.1763,66.227,66.4552,2270300.0],["2016-08-29",66.5282,67.3863,66.5282,66.7108,1957700.0],["2016-08-30",66.8568,66.866,65.8983,66.0261,2326700.0],["2016-08-31",65.8892,66.1814,65.1042,65.1133,2337300.0],["2016-09-01",65.1772,65.6793,64.7025,64.9307,3145100.0],["2016-09-02",65.1681,65.5149,64.4013,64.7755,2568500.0],["2016-09-06",64.739,64.9034,63.8627,63.9814,2265400.0],["2016-09-07",64.31,64.4469,63.9084,64.2644,1781600.0],["2016-09-08",64.3648,64.3648,63.7897,63.9266,1880000.0],["2016-09-09",63.9175,64.0362,61.2063,61.3068,3883000.0],["2016-09-12",60.8777,62.9499,60.7408,62.8221,3153100.0],["2016-09-13",62.2652,63.032,61.9458,62.4478,4196000.0],["2016-09-14",62.2652,63.1324,61.5623,62.5208,4322800.0],["2016-09-15",62.5391,63.4428,62.1922,63.2511,3281500.0],["2016-09-16",63.0503,63.0959,62.1831,62.7034,3270900.0],["2016-09-19",62.9772,63.3333,62.0279,62.3839,1794900.0],["2016-09-20",62.9042,64.8029,62.676,63.8444,11410300.0],["2016-09-21",63.9912,64.4862,63.4778,64.3029,15921400.0],["2016-09-22",64.6695,64.8437,63.7253,63.9453,17562100.0],["2016-09-23",63.5878,63.6611,62.4326,62.7443,11920800.0],["2016-09-26",63.4411,63.4686,61.4334,61.5617,5063800.0],["2016-09-27",61.6075,62.2676,61.3875,61.47,4869100.0],["2016-09-28",61.4608,61.8276,61.1491,61.7725,4599000.0],["2016-09-29",61.6167,62.4234,61.4058,61.5158,3181800.0],["2016-09-30",61.7909,62.1026,61.3783,61.7267,6088200.0],["2016-10-03",61.7359,62.1392,61.69,61.8367,2599000.0],["2016-10-04",61.7267,61.8276,61.3142,61.525,2748400.0],["2016-10-05",61.6167,62.0567,61.5342,61.855,2556200.0],["2016-10-06",61.745,62.0109,61.2775,61.8917,2264900.0],["2016-10-07",61.8734,62.2034,61.1858,61.5525,2879700.0],["2016-10-10",61.9284,62.3959,61.7634,61.7817,1979200.0],["2016-10-11",61.5342,61.8459,60.6541,61.0666,6718100.0],["2016-10-12",61.0574,61.4883,60.9016,61.3416,2186100.0],["2016-10-13",60.8191,61.7359,60.5624,61.6717,3456400.0],["2016-10-14",61.8184,62.2218,61.4333,61.8367,2654800.0],["2016-10-17",61.745,62.1209,61.2775,61.3508,1631300.0],["2016-10-18",62.0842,62.4051,61.635,62.1851,3016800.0],["2016-10-19",62.2951,62.5701,62.1026,62.3043,1631700.0],["2016-10-20",62.1117,62.2034,61.2316,61.7909,2068000.0],["2016-10-21",61.4792,61.8917,61.0483,61.5525,1855400.0],["2016-10-24",62.1118,62.7718,61.7542,61.7725,2610300.0],["2016-10-25",61.7542,61.8917,61.4241,61.6167,2038200.0],["2016-10-26",60.9475,61.415,60.4249,61.14,3820800.0],["2016-10-27",61.1491,61.3875,60.6999,61.3508,2306900.0],["2016-10-28",61.4058,62.2309,61.14,61.8275,1993000.0],["2016-10-31",62.0842,63.221,62.0842,62.9827,2697800.0],["2016-11-01",62.9643,63.2577,62.1026,62.6343,3147200.0],["2016-11-02",62.7076,63.5052,62.3684,62.7076,2920100.0],["2016-11-03",62.8727,63.6244,62.7077,63.4778,3203700.0],["2016-11-04",62.9644,64.7246,62.9644,63.817,4147500.0],["2016-11-07",64.7796,65.2563,64.4312,65.1829,3578100.0],["2016-11-08",64.1745,67.5116,63.2944,66.9432,7883400.0],["2016-11-09",65.238,68.0983,65.0913,67.9149,5023400.0],["2016-11-10",68.3183,68.8409,67.1265,67.3099,5273800.0],["2016-11-11",67.0624,67.7133,66.6956,67.2824,2986500.0],["2016-11-14",67.3832,71.3345,67.3465,70.812,7313000.0],["2016-11-15",70.5919,71.3712,70.3536,71.2429,3863400.0],["2016-11-16",70.9495,71.6737,70.8486,71.1145,2746900.0],["2016-11-17",71.0595,71.5362,70.8028,71.0228,2294400.0],["2016-11-18",70.977,71.1787,70.6286,70.7203,1647300.0],["2016-11-21",70.9044,71.6222,70.7571,71.1344,2605600.0],["2016-11-22",71.2173,71.7695,71.0148,71.6499,2706100.0],["2016-11-23",71.4198,71.8984,71.1713,71.8615,1817800.0],["2016-11-25",71.8799,72.6162,71.1068,72.2665,1059600.0],["2016-11-28",71.3737,72.2665,70.8952,71.8523,3418700.0],["2016-11-29",71.8707,73.2421,71.8707,72.8095,3428000.0],["2016-11-30",72.7727,73.0672,71.8155,72.5058,3540300.0],["2016-12-01",72.2205,73.8956,72.2205,73.463,4127100.0],["2016-12-02",72.8739,73.8771,72.515,72.8923,2769300.0],["2016-12-05",74.098,74.7791,73.6654,74.549,3508000.0],["2016-12-06",74.549,75.5614,74.2453,75.543,2907300.0],["2016-12-07",75.5798,77.5586,75.3405,77.2364,3964700.0],["2016-12-08",77.3837,77.8531,76.5278,76.8407,4059400.0],["2016-12-09",77.2917,77.2917,76.4541,76.8959,2386200.0],["2016-12-12",76.7855,77.2917,76.1688,77.2273,2086100.0],["2016-12-13",77.3101,78.1936,77.1904,77.6782,2501800.0],["2016-12-14",77.8163,78.2764,77.0892,77.2548,2012000.0],["2016-12-15",77.7058,78.5525,77.2364,77.6138,3305200.0],["2016-12-16",78.1292,79.2889,77.5862,79.1968,9997200.0],["2016-12-19",78.9207,79.1507,77.9635,78.1015,3139200.0],["2016-12-20",78.4789,78.9391,78.0555,78.3224,2637600.0],["2016-12-21",78.2948,78.6446,78.0003,78.0923,1818200.0],["2016-12-22",78.2028,78.2304,76.6934,77.0616,2575100.0],["2016-12-23",77.0616,77.4665,76.9419,77.3929,2316900.0],["2016-12-27",77.7703,77.9451,77.2641,77.4389,1374200.0],["2016-12-28",77.6874,77.7702,76.675,76.721,1557700.0],["2016-12-29",76.9143,77.0708,76.4909,76.6842,1590400.0],["2016-12-30",76.8315,76.9511,75.9664,76.0952,2403000.0],["2017-01-03",76.7118,77.172,75.2025,75.9295,3277100.0],["2017-01-04",76.1504,76.7578,75.6994,75.7822,4016200.0],["2017-01-05",75.5338,76.4541,75.1564,75.2669,2828200.0],["2017-01-06",75.2761,76.4081,74.8527,75.7455,2306200.0],["2017-01-09",75.5154,76.1136,75.1012,75.6994,2643000.0],["2017-01-10",75.5522,75.8559,75.1564,75.4049,2168000.0],["2017-01-11",75.727,76.7763,75.2853,76.2424,2887300.0],["2017-01-12",76.1044,76.1688,74.5858,75.3681,2281600.0],["2017-01-13",75.4049,76.0676,75.4049,76.0584,1671400.0],["2017-01-17",75.9939,76.2977,75.6626,75.8191,2113900.0],["2017-01-18",75.8467,76.4817,75.5338,76.3897,1467300.0],["2017-01-19",77.0524,78.4973,77.0524,77.7978,3465000.0],["2017-01-20",78.1108,78.9299,77.4573,77.6598,2449800.0],["2017-01-23",77.4481,77.7978,77.1444,77.6506,1452000.0],["2017-01-24",77.6322,78.2028,77.3285,77.7794,1455600.0],["2017-01-25",78.0371,78.8746,77.5309,78.7918,2094600.0],["2017-01-26",78.9575,79.3717,78.7274,79.0035,2148200.0],["2017-01-27",79.1232,79.4453,78.7182,79.2244,1693400.0],["2017-01-30",78.9943,78.9943,77.8531,78.4697,2251100.0],["2017-01-31",78.4513,78.4513,77.6414,77.8623,2462000.0],["2017-02-01",77.761,78.4237,77.5586,77.8991,2241700.0],["2017-02-02",77.6782,78.0555,77.1352,77.7702,1803800.0],["2017-02-03",78.0187,78.709,78.0187,78.6446,1386600.0],["2017-02-06",78.6538,78.9023,78.4145,78.8286,1224300.0],["2017-02-07",78.7458,79.4637,78.7366,78.9759,1547700.0],["2017-02-08",78.8931,79.5926,78.571,79.4821,1869500.0],["2017-02-09",79.9423,80.0435,79.3901,79.8779,2460800.0],["2017-02-10",80.0619,80.0619,79.5557,79.5649,1866600.0],["2017-02-13",79.9239,80.4577,79.6938,80.4209,1504200.0],["2017-02-14",80.3564,80.9087,80.1264,80.8903,2366700.0],["2017-02-15",80.5958,82.3352,80.3196,82.3352,3447100.0],["2017-02-16",82.0039,83.817,81.4517,82.3168,3415900.0],["2017-02-17",82.1695,82.5193,80.292,82.2432,5275200.0],["2017-02-21",81.4885,81.8014,80.7522,80.9823,3637100.0],["2017-02-22",80.9915,81.2963,80.9084,80.9731,1986600.0],["2017-02-23",81.1024,81.2593,80.3081,80.3451,2013400.0],["2017-02-24",80.3728,80.8899,80.1604,80.4189,2521700.0],["2017-02-27",80.3174,80.9453,80.1142,80.7606,1885100.0],["2017-02-28",80.6314,81.0377,80.2435,80.3358,2587200.0],["2017-03-01",80.8068,82.1274,80.696,81.7211,2589500.0],["2017-03-02",81.4533,81.4718,80.5483,80.8253,2968500.0],["2017-03-03",80.6591,80.9823,79.8094,80.1511,2061600.0],["2017-03-06",79.9572,80.3728,79.477,80.0865,2107000.0],["2017-03-07",80.0311,80.1973,79.3569,79.5601,1909100.0],["2017-03-08",79.3754,80.0773,79.0799,79.7817,2709200.0],["2017-03-09",79.8279,80.4467,79.4677,79.7079,1906300.0],["2017-03-10",80.3266,80.3635,79.4493,79.9941,2187400.0],["2017-03-13",79.9664,80.419,79.8094,80.3728,2236200.0],["2017-03-14",80.2158,80.2158,79.6524,79.6709,2058900.0],["2017-03-15",80.0495,81.3517,80.0403,81.1023,2012100.0],["2017-03-16",81.1024,81.7303,80.6683,81.324,1846400.0],["2017-03-17",81.6287,81.7211,81.167,81.5733,3015200.0],["2017-03-20",81.5826,82.4045,81.5549,81.8966,2198100.0],["2017-03-21",83.134,84.5655,81.8873,82.2844,5486100.0],["2017-03-22",82.4414,85.2027,82.2382,85.0919,4540100.0],["2017-03-23",85.0919,86.5233,85.0365,86.0154,4658400.0],["2017-03-24",86.3479,86.6803,86.117,86.3479,2274900.0],["2017-03-27",85.8769,86.3756,85.3782,86.0431,2151700.0],["2017-03-28",86.0431,87.7239,85.8861,87.2621,2256900.0],["2017-03-29",86.8188,87.456,86.6803,87.3545,1663200.0],["2017-03-30",87.179,88.121,87.179,87.4007,2078600.0],["2017-03-31",87.3637,87.7146,86.8004,86.9758,2269700.0],["2017-04-03",87.0682,87.2991,85.0365,85.6552,3635600.0],["2017-04-04",85.5814,85.8769,84.898,85.3967,3097500.0],["2017-04-05",85.7014,86.0893,84.547,84.9256,2686500.0],["2017-04-06",84.8703,85.1011,84.1037,84.7502,2516000.0],["2017-04-07",84.7133,84.7133,83.3465,84.233,2954500.0],["2017-04-10",84.076,84.704,83.7251,84.0945,2152900.0],["2017-04-11",84.1869,84.584,83.8452,84.4085,2732300.0],["2017-04-12",84.9441,84.9626,83.9283,84.7317,3416300.0],["2017-04-13",84.6856,85.0734,84.3346,84.5471,2244900.0],["2017-04-17",84.8795,84.9441,84.5932,84.9164,1284000.0],["2017-04-18",84.584,85.1935,83.1156,84.9811,3102400.0],["2017-04-19",85.0457,85.3505,84.2053,84.4916,2025800.0],["2017-04-20",84.9257,85.8676,83.7343,85.6737,2792900.0],["2017-04-21",85.6737,85.8399,85.1843,85.3967,2521400.0],["2017-04-24",86.4864,86.7172,86.0246,86.3663,2085000.0],["2017-04-25",86.8004,87.5207,86.5787,87.336,1637800.0],["2017-04-26",87.3268,89.4139,87.1421,88.9337,3614500.0],["2017-04-27",88.9522,89.0537,88.121,88.4165,3655300.0],["2017-04-28",88.5735,88.6751,86.5326,87.1975,2859800.0],["2017-05-01",87.4745,88.712,87.2344,88.2688,1676100.0],["2017-05-02",88.5827,89.7371,88.4165,89.6725,2483000.0],["2017-05-03",89.7648,89.8664,89.1738,89.5709,2387200.0],["2017-05-04",89.7556,89.9311,89.2754,89.4693,2571100.0],["2017-05-05",89.7833,89.7833,89.34,89.6263,3038500.0],["2017-05-08",89.6632,90.0881,88.555,88.9983,3955100.0],["2017-05-09",93.4589,95.3244,91.7504,94.6594,6721600.0],["2017-05-10",94.5117,95.5183,93.9298,95.3428,2610900.0],["2017-05-11",95.195,95.6937,94.724,94.9549,1622600.0],["2017-05-12",94.9088,95.2135,94.2438,94.6132,1958000.0],["2017-05-15",94.5671,96.3587,94.4285,96.1001,2416700.0],["2017-05-16",96.5157,96.5249,95.5183,96.0354,2406100.0],["2017-05-17",95.4889,95.5167,94.5531,94.5995,1943900.0],["2017-05-18",94.618,96.0818,94.2567,94.9886,3512100.0],["2017-05-19",95.0256,95.6556,94.8403,95.2572,1976500.0],["2017-05-22",95.3591,96.6562,95.1368,96.5543,2016300.0],["2017-05-23",96.4616,97.7679,96.2393,97.7309,2867500.0],["2017-05-24",98.157,98.296,97.7494,98.0921,1655600.0],["2017-05-25",98.2033,99.5467,98.2033,98.6943,5163000.0],["2017-05-26",98.8426,99.593,98.7129,99.0371,1794700.0],["2017-05-30",98.8055,99.3521,98.5832,98.8889,2129100.0],["2017-05-31",99.139,99.7598,98.5646,99.732,3013600.0],["2017-06-01",100.0562,100.9734,99.732,100.6862,1778300.0],["2017-06-02",100.8808,102.3816,100.7603,101.9647,2886800.0],["2017-06-05",102.0018,102.2334,99.8709,100.2322,2194100.0],["2017-06-06",99.4262,99.6023,97.2028,97.2676,4531600.0],["2017-06-07",97.7401,97.842,95.5352,97.3881,4503600.0],["2017-06-08",96.8693,97.4344,94.8681,97.351,3320800.0],["2017-06-09",97.2584,97.7031,94.3678,94.8867,3629500.0],["2017-06-12",94.303,94.9515,93.358,94.5624,5035400.0],["2017-06-13",95.0071,96.2485,94.7292,96.2393,2978400.0],["2017-06-14",96.7025,97.1935,95.2943,96.2671,2316100.0],["2017-06-15",95.7483,97.1101,94.9978,97.036,1559900.0],["2017-06-16",96.7303,97.5641,96.3227,96.8137,3960300.0],["2017-06-19",97.2862,98.4905,96.9434,98.1385,1636900.0],["2017-06-20",97.6752,98.0921,96.4987,96.5265,1641500.0],["2017-06-21",96.6469,97.0453,96.0447,96.4709,1441300.0],["2017-06-22",96.4338,96.721,95.7853,96.2485,1516800.0],["2017-06-23",96.1744,96.7673,95.7205,96.406,6252400.0],["2017-06-26",96.4153,97.4158,95.8965,96.2856,2114500.0],["2017-06-27",95.915,95.9428,93.4692,93.5989,2719000.0],["2017-06-28",93.5711,94.97,93.0801,94.479,2059200.0],["2017-06-29",94.6458,94.8125,91.7923,92.8392,3052400.0],["2017-06-30",93.7379,93.7749,92.9041,92.9319,2837400.0],["2017-07-03",93.2098,93.5711,92.5705,92.7466,1230600.0],["2017-07-05",92.9226,94.0899,92.691,93.7286,2290900.0],["2017-07-06",93.0615,93.3395,92.0702,92.3204,1984400.0],["2017-07-07",92.3667,93.3302,92.1166,92.9689,2469800.0],["2017-07-10",92.8577,93.4692,92.237,93.3024,1523900.0],["2017-07-11",92.9504,93.5248,92.4872,93.321,1793200.0],["2017-07-12",94.1733,94.5439,93.2746,93.3858,1776900.0],["2017-07-13",93.5711,93.7934,93.0708,93.2932,1396400.0],["2017-07-14",93.3951,93.9139,92.8021,93.5618,1323900.0],["2017-07-17",93.4692,94.4512,93.2098,93.8954,1232300.0],["2017-07-18",93.5526,94.7848,93.2376,94.4976,1367400.0],["2017-07-19",94.3864,95.0627,93.988,94.7199,1056900.0],["2017-07-20",94.6736,95.3591,94.4142,94.8681,1622400.0],["2017-07-21",94.5439,95.4796,94.5161,95.285,1363600.0],["2017-07-24",95.4518,95.5352,95.0627,95.1553,1506800.0],["2017-07-25",95.563,95.7205,95.0905,95.4796,1526800.0],["2017-07-26",95.7853,97.1286,94.933,95.461,2606200.0],["2017-07-27",95.8687,96.7303,95.4055,96.406,2066400.0],["2017-07-28",96.0169,96.9156,95.6741,95.739,2005200.0],["2017-07-31",96.1188,97.2491,95.9521,96.5265,1262800.0],["2017-08-01",97.0916,97.7864,96.9156,97.3973,1299600.0],["2017-08-02",96.7025,97.036,94.5439,95.878,2182000.0],["2017-08-03",95.9984,97.4529,95.8409,96.0354,2250600.0],["2017-08-04",96.4153,97.3232,96.0262,97.2954,3068900.0],["2017-08-07",99.1298,99.7135,97.9254,98.3608,4861600.0],["2017-08-08",93.5248,97.0545,93.1357,96.3041,4618000.0],["2017-08-09",95.5166,95.6093,93.7657,93.8954,2779100.0],["2017-08-10",93.534,93.5711,91.9035,92.2,3912800.0],["2017-08-11",92.1814,92.7929,91.5885,92.0888,2154700.0],["2017-08-14",92.8207,93.0616,92.3389,92.7095,2578200.0],["2017-08-15",92.9411,93.6082,92.5798,93.0152,1603400.0],["2017-08-16",93.2005,93.4321,92.3574,92.9226,1906900.0],["2017-08-17",92.8114,92.8114,90.6065,90.6435,2579500.0],["2017-08-18",90.6065,91.4773,89.7727,90.8195,1581300.0],["2017-08-21",90.94,91.9128,90.7825,91.7923,1494600.0],["2017-08-22",92.2199,95.1945,91.8946,94.8133,2592700.0],["2017-08-23",94.0232,94.5345,93.2052,93.354,2749800.0],["2017-08-24",93.4748,93.9117,92.5638,92.9078,1365000.0],["2017-08-25",93.6886,93.8559,93.0937,93.5678,1346400.0],["2017-08-28",93.8745,93.8745,93.1773,93.6142,1389300.0],["2017-08-29",92.8706,93.4562,92.5638,93.1681,1286200.0],["2017-08-30",93.6607,96.44,93.4748,96.3378,1954400.0],["2017-08-31",96.4029,96.9978,95.5663,96.282,1837300.0],["2017-09-01",96.691,96.9048,96.1333,96.4865,1258000.0],["2017-09-05",96.3657,96.5051,93.986,95.0736,1856800.0],["2017-09-06",95.4454,95.6127,94.0883,94.6274,1263400.0],["2017-09-07",94.9342,95.0364,94.079,94.5902,1661400.0],["2017-09-08",94.5624,97.0814,94.4508,96.1426,1876100.0],["2017-09-11",96.5051,98.7174,96.5051,97.258,2974900.0],["2017-09-12",97.2859,98.0482,96.942,97.6763,1269200.0],["2017-09-13",97.602,99.3867,97.3324,99.2472,1821700.0],["2017-09-14",98.8476,99.4239,98.2062,98.8941,3517500.0],["2017-09-15",98.5036,98.5036,97.0349,97.9645,2790600.0],["2017-09-18",98.3177,98.9777,98.0203,98.1039,2297000.0],["2017-09-19",98.1411,99.8607,97.667,99.7864,2148300.0],["2017-09-20",99.7399,100.6137,99.3123,100.1024,3489400.0],["2017-09-21",100.2419,100.8554,99.7678,99.9909,1911900.0],["2017-09-22",99.6284,100.4557,99.461,100.279,1179100.0],["2017-09-25",100.2512,102.2218,99.8607,101.1993,3713200.0],["2017-09-26",101.3852,101.9243,100.3534,100.4557,2825700.0],["2017-09-27",100.7252,101.283,99.8608,100.7252,3563700.0],["2017-09-28",100.53,102.3054,100.3534,102.2497,1821600.0],["2017-09-29",101.9429,103.4767,101.506,102.4914,3558700.0],["2017-10-02",102.575,103.6068,101.9708,102.7423,1545500.0],["2017-10-03",102.6122,103.0305,101.3108,101.692,2224900.0],["2017-10-04",101.5525,101.8221,100.6788,101.1528,2720400.0],["2017-10-05",101.5246,103.644,101.1993,103.4302,3459100.0],["2017-10-06",103.4023,103.895,102.9376,103.8857,1872500.0],["2017-10-09",104.0716,104.8431,103.8299,104.8152,1310000.0],["2017-10-10",104.9268,106.0701,104.5364,106.0422,1921400.0],["2017-10-11",105.8656,106.349,105.6797,106.0887,1338600.0],["2017-10-12",106.0329,106.7765,105.6425,106.3954,1739100.0],["2017-10-13",106.8974,107.1856,106.3397,106.9997,1690300.0],["2017-10-16",106.8974,107.2692,105.8005,106.665,4016200.0],["2017-10-17",106.4791,106.9717,106.1258,106.9345,744000.0],["2017-10-18",107.1948,108.4497,106.9439,107.6131,2472800.0],["2017-10-19",107.2227,107.2785,106.4698,107.0833,1695200.0],["2017-10-20",107.3529,107.4644,106.3397,106.916,2545200.0],["2017-10-23",106.9532,107.3807,106.6278,107.1855,1409300.0],["2017-10-24",107.6131,108.8401,107.3064,108.5798,1703100.0],["2017-10-25",107.9292,108.7937,107.4272,108.1337,2885600.0],["2017-10-26",109.2491,110.9502,108.1987,110.4389,2637800.0],["2017-10-27",109.1376,111.0152,109.0074,110.4947,2067400.0],["2017-10-30",110.3088,110.5877,109.2399,110.1694,1841300.0],["2017-10-31",110.2623,111.4614,109.9835,111.0617,1712400.0],["2017-11-01",112.0192,112.4003,111.1733,111.6938,1381000.0],["2017-11-02",111.9541,112.707,110.6341,111.2105,3713500.0],["2017-11-03",111.2569,113.0138,111.1826,112.9859,4043300.0],["2017-11-06",112.7907,114.3616,112.3352,113.3856,2838700.0],["2017-11-07",113.5994,114.6219,112.1586,112.3724,5253700.0],["2017-11-08",112.4746,115.5793,110.7922,111.5265,6163000.0],["2017-11-09",110.8572,111.6566,109.8068,110.4389,3317700.0],["2017-11-10",110.6527,112.3538,109.6953,111.6473,3377000.0],["2017-11-13",111.2383,112.3631,111.1733,111.9076,2387300.0],["2017-11-14",111.6194,114.4267,111.4986,114.3895,2141400.0],["2017-11-15",114.2501,114.2965,112.8279,113.6459,3043300.0],["2017-11-16",113.3484,115.6537,112.9394,115.6165,3493500.0],["2017-11-17",115.2447,116.7877,115.0495,116.639,4660700.0],["2017-11-20",116.4996,117.3454,116.2486,117.0387,1937800.0],["2017-11-21",117.7377,119.6389,117.7377,118.9399,3478000.0],["2017-11-22",119.2568,119.2941,117.4954,117.7936,2323900.0],["2017-11-24",117.9055,118.4553,117.7843,117.8961,729200.0],["2017-11-27",117.7377,118.7069,117.7377,118.2969,2560200.0],["2017-11-28",118.5951,118.8747,117.9521,118.2689,3065700.0],["2017-11-29",118.5951,118.7629,117.0667,117.8868,2721700.0],["2017-11-30",117.5606,119.2661,117.1039,118.3621,3102700.0],["2017-12-01",117.4581,118.679,115.9856,118.2317,2371100.0],["2017-12-04",119.0238,120.748,118.9865,119.0424,2128000.0],["2017-12-05",119.2195,120.6641,118.7163,118.8561,2065900.0],["2017-12-06",119.0518,119.3407,118.5019,118.6417,1698400.0],["2017-12-07",118.5578,119.2755,118.2689,119.1543,1465000.0],["2017-12-08",119.6762,121.1488,119.6576,120.5243,4325100.0],["2017-12-11",120.077,120.4591,119.2941,119.8253,1432700.0],["2017-12-12",119.8533,120.2447,119.2289,120.0024,1529200.0],["2017-12-13",120.1143,120.8226,119.6203,119.7321,2119600.0],["2017-12-14",119.8347,120.0304,119.0052,119.0332,2564200.0],["2017-12-15",119.9465,121.0649,119.3687,120.9903,4111500.0],["2017-12-18",121.5775,125.1749,121.4656,124.2709,3720600.0],["2017-12-19",124.7742,124.9233,123.6278,124.0845,2915100.0],["2017-12-20",124.5878,125.1283,124.1963,124.7369,1455100.0],["2017-12-21",125.3054,125.9857,124.3921,124.8394,2042100.0],["2017-12-22",124.6064,125.5757,124.42,124.858,2780900.0],["2017-12-26",124.8487,125.1004,124.0938,124.2336,1150900.0],["2017-12-27",124.6064,127.0575,124.5132,126.983,2284500.0],["2017-12-28",127.1787,127.3464,126.284,127.2812,1704200.0],["2017-12-29",127.2253,128.2412,126.1442,126.4984,1685500.0],["2018-01-02",126.6475,126.7313,123.2084,124.653,2949200.0],["2018-01-03",124.8953,127.4956,124.6064,127.1694,1507900.0],["2018-01-04",127.5422,127.8218,125.7714,126.4704,3187000.0],["2018-01-05",127.1694,127.1694,125.0724,125.2588,3404400.0],["2018-01-08",124.9885,127.2905,124.9885,127.0668,3275500.0],["2018-01-09",127.2346,128.8935,126.75,128.3437,3071500.0],["2018-01-10",127.5981,128.4182,127.2253,128.3344,1143500.0],["2018-01-11",127.3558,130.0492,127.3558,129.9467,1408700.0],["2018-01-12",130.5804,130.7202,129.1079,130.2729,1806800.0],["2018-01-16",131.7454,131.7734,128.9401,129.6578,2531800.0],["2018-01-17",130.6736,132.9384,130.3288,132.3419,2436100.0],["2018-01-18",132.0157,132.985,131.2888,131.5311,1691100.0],["2018-01-19",131.9877,134.2711,131.82,134.2711,3267100.0],["2018-01-22",134.4389,134.4762,132.4072,134.0288,2153900.0],["2018-01-23",133.7771,136.4706,133.3111,135.8834,1540300.0],["2018-01-24",136.1817,136.7129,134.0474,134.5694,3736600.0],["2018-01-25",134.6905,136.1258,134.1966,135.6039,1197800.0],["2018-01-26",135.7995,137.1416,135.0633,137.1323,1113300.0],["2018-01-29",136.6849,138.7819,135.8555,137.9245,2200800.0],["2018-01-30",138.1388,139.0615,137.0577,137.2535,1664500.0],["2018-01-31",137.3932,138.5489,136.9366,137.3187,2329800.0],["2018-02-01",136.629,138.1761,135.9021,137.4864,1676600.0],["2018-02-02",136.7129,137.0111,131.3819,131.5683,2672300.0],["2018-02-05",131.2421,132.9011,127.0109,127.0668,2921200.0],["2018-02-06",124.9512,130.6923,122.09,130.5059,2881900.0],["2018-02-07",129.7789,133.0595,129.2291,130.1424,1806400.0],["2018-02-08",130.1145,130.4221,124.709,124.7742,2964400.0],["2018-02-09",125.3893,128.12,122.1833,127.0202,2885100.0],["2018-02-12",128.0734,130.4127,127.9336,129.6392,2835100.0],["2018-02-13",129.0333,131.4285,128.3437,131.0464,1977800.0],["2018-02-14",131.4099,135.5106,130.7761,135.3615,3561700.0],["2018-02-15",132.4537,135.0912,131.2701,131.6802,4295600.0],["2018-02-16",131.1863,131.82,129.0613,129.08,2855600.0],["2018-02-20",128.7444,131.3633,128.7351,130.888,2162100.0],["2018-02-21",131.2328,135.0074,131.0558,132.3046,3809800.0],["2018-02-22",132.8277,133.3135,130.6138,131.3424,2029400.0],["2018-02-23",132.4821,132.8744,131.3891,132.8091,1329800.0],["2018-02-26",133.1921,133.7432,131.931,132.0431,1873200.0],["2018-02-27",132.4541,132.9772,128.9884,129.0257,2210600.0],["2018-02-28",129.3807,133.902,129.3807,131.9123,2426500.0],["2018-03-01",131.9123,132.7156,128.1383,128.4839,3060900.0],["2018-03-02",127.5311,130.7352,126.2326,130.3896,2386100.0],["2018-03-05",129.334,129.8104,125.4479,126.7931,3635800.0],["2018-03-06",127.5871,129.3527,127.0453,128.5493,2380300.0],["2018-03-07",127.9795,130.2588,127.5311,129.8291,1629500.0],["2018-03-08",130.0253,130.9781,129.7077,130.1747,1584000.0],["2018-03-09",132.5195,135.0884,130.9594,133.8553,2496200.0],["2018-03-12",133.7899,134.2103,132.0057,132.4728,2190400.0],["2018-03-13",133.0987,133.9207,132.2486,132.4167,2013000.0],["2018-03-14",133.0426,133.575,131.4078,132.1177,1310100.0],["2018-03-15",132.2579,133.6218,131.66,132.398,1310200.0],["2018-03-16",132.6596,133.0706,131.7628,131.7722,2596300.0],["2018-03-19",130.7165,131.2957,129.3807,130.6138,1662000.0],["2018-03-20",131.2677,131.9964,130.9221,131.2957,1340800.0],["2018-03-21",131.0342,132.015,130.3522,131.1743,1231900.0],["2018-03-22",129.9318,131.6787,128.1196,128.213,1626600.0],["2018-03-23",128.0355,128.8576,124.9435,124.9528,2039300.0],["2018-03-26",126.5689,129.9599,126.1018,129.773,1987200.0],["2018-03-27",130.2308,130.4737,126.0831,126.6623,1798600.0],["2018-03-28",126.6716,127.5124,123.8318,125.0836,2212000.0],["2018-03-29",126.0084,128.4372,125.6534,127.0266,2524700.0],["2018-04-02",126.0738,127.4283,121.8047,123.3741,3154000.0],["2018-04-03",124.4203,125.3358,122.7202,123.7758,3643500.0],["2018-04-04",122.2531,127.1854,121.8327,126.8678,3194600.0],["2018-04-05",127.8954,129.2967,124.4577,125.5881,2917400.0],["2018-04-06",124.3829,125.3918,121.0013,122.3091,2625500.0],["2018-04-09",123.2153,124.4951,121.9728,122.113,2449600.0],["2018-04-10",123.7384,124.084,120.4782,121.2909,3656100.0],["2018-04-11",122.141,124.8407,122.141,123.3367,3893100.0],["2018-04-12",123.7851,124.8967,123.1779,124.2521,2901500.0],["2018-04-13",124.7473,125.1116,121.9168,122.4306,1352700.0],["2018-04-16",123.3554,125.4386,123.234,124.6819,1501400.0],["2018-04-17",125.8029,128.4933,125.6067,127.802,2928200.0],["2018-04-18",127.8674,130.0253,127.6899,129.2032,1612200.0],["2018-04-19",128.8482,129.5208,127.9701,128.5586,1156300.0],["2018-04-20",128.1196,129.1472,127.7272,128.4279,1380500.0],["2018-04-23",128.8202,129.6516,127.8113,128.568,843600.0],["2018-04-24",129.6983,130.3148,126.4474,127.886,1561700.0],["2018-04-25",127.4096,128.7174,126.3727,128.2037,1123200.0],["2018-04-26",129.0631,129.6609,127.2508,128.6894,1240900.0],["2018-04-27",128.241,129.8478,127.5684,128.3718,1112700.0],["2018-04-30",129.0257,130.2962,127.4843,127.6805,1115100.0],["2018-05-01",127.2228,128.6894,126.5689,128.5399,1046600.0],["2018-05-02",128.0916,128.6521,125.1864,125.3265,2324300.0],["2018-05-03",124.6165,126.2887,122.113,125.7749,2474500.0],["2018-05-04",125.1023,128.0355,124.411,126.9052,2832800.0],["2018-05-07",127.5871,128.213,126.9052,127.6432,2331100.0],["2018-05-08",127.5405,130.2682,127.0453,130.1374,3771100.0],["2018-05-09",129.3153,130.0066,125.4105,128.8202,3999700.0],["2018-05-10",129.0257,129.8385,128.3531,129.4461,2114800.0],["2018-05-11",129.7357,130.8847,129.0818,130.6138,1509100.0],["2018-05-14",130.6979,131.0435,129.8104,130.1747,1845400.0],["2018-05-15",129.8478,129.9786,128.7642,129.717,1492600.0],["2018-05-16",130.044,132.2859,129.4835,131.193,1620000.0],["2018-05-17",131.0618,131.1743,129.338,129.5628,1894600.0],["2018-05-18",130.6683,130.6683,129.0287,129.7783,1444600.0],["2018-05-21",130.1155,131.0149,129.2723,130.0406,1124300.0],["2018-05-22",130.5933,130.5933,128.8226,129.0849,1099400.0],["2018-05-23",128.1293,129.1411,128.1293,128.9069,1061300.0],["2018-05-24",128.757,129.6377,128.5884,129.1693,1504300.0],["2018-05-25",129.113,130.3966,128.6071,129.2629,1396700.0],["2018-05-29",127.7171,128.223,125.6091,126.0588,2011700.0],["2018-05-30",126.4992,128.298,126.1057,127.6703,1271700.0],["2018-05-31",127.7171,128.12,126.1619,126.8177,2316300.0],["2018-06-01",127.9607,130.2186,127.1456,129.6096,1558500.0],["2018-06-04",130.0593,130.2186,128.7383,129.9375,1277500.0],["2018-06-05",129.7595,131.015,129.1412,129.4972,1334000.0],["2018-06-06",129.263,132.7763,129.01,132.6358,2113500.0],["2018-06-07",132.7201,133.2167,130.2373,130.6402,1622700.0],["2018-06-08",130.6777,130.8088,129.2349,129.6471,1609200.0],["2018-06-11",129.3286,131.015,129.0569,130.3591,1809800.0],["2018-06-12",130.7526,131.5584,130.4528,131.0337,1354200.0],["2018-06-13",131.1649,131.6146,129.0662,129.619,1662700.0],["2018-06-14",129.9469,130.5934,129.4316,129.9938,1216100.0],["2018-06-15",130.228,130.406,128.5603,130.0687,2321200.0],["2018-06-18",129.1225,130.0968,128.8226,129.9188,826500.0],["2018-06-19",128.4854,128.8414,126.9488,127.9607,1364100.0],["2018-06-20",128.12,129.4972,127.2581,127.408,1794900.0],["2018-06-21",127.2205,127.4079,125.0001,125.2905,1684000.0],["2018-06-22",125.4967,125.8339,124.1194,124.2412,1813800.0],["2018-06-25",123.1732,123.6604,120.5405,120.9528,2432100.0],["2018-06-26",121.2807,121.9271,120.8216,121.2619,1748800.0],["2018-06-27",121.3837,122.5173,118.7042,118.929,2284800.0],["2018-06-28",119.0227,119.257,116.3807,117.3551,2073600.0],["2018-06-29",117.4675,119.5006,117.3457,118.6105,2022600.0],["2018-07-02",117.6455,118.9103,117.1115,118.5074,1681300.0],["2018-07-03",119.0415,119.4912,116.4931,116.6618,1345800.0],["2018-07-05",117.1677,118.7135,117.1677,118.5074,1982600.0],["2018-07-06",118.7136,119.8847,117.8985,119.6036,1435500.0],["2018-07-09",120.934,122.0395,119.8378,121.9458,2635100.0],["2018-07-10",121.8803,123.1357,121.8803,122.4799,2269300.0],["2018-07-11",121.8615,122.3862,121.1026,121.6554,1831300.0],["2018-07-12",122.433,122.8172,121.2057,122.5174,1335000.0],["2018-07-13",122.3018,122.8827,122.1801,122.7422,843600.0],["2018-07-16",122.9577,123.1451,122.0395,122.5361,1444100.0],["2018-07-17",121.9177,122.6766,121.7022,122.2175,1224000.0],["2018-07-18",122.1332,125.2437,121.9459,124.7284,2127600.0],["2018-07-19",122.7516,125.0469,122.7516,124.794,1964400.0],["2018-07-20",124.5223,125.656,123.7354,124.6535,1529500.0],["2018-07-23",124.6535,124.6535,123.5479,123.6978,1497800.0],["2018-07-24",123.6791,123.9602,120.6436,121.8147,3871100.0],["2018-07-25",120.859,123.4168,119.182,123.2013,2718500.0],["2018-07-26",123.829,125.225,122.5174,122.7047,1960200.0],["2018-07-27",122.8546,123.5479,120.2407,120.4374,2028400.0],["2018-07-30",120.1938,120.3625,117.7579,117.9641,2040100.0],["2018-07-31",118.2451,119.9784,117.7673,119.7723,1614300.0],["2018-08-01",119.7161,121.0277,118.9572,119.8004,2321700.0],["2018-08-02",118.7229,121.1589,117.9734,120.9809,1513100.0],["2018-08-03",120.9621,121.1214,119.5287,120.1002,1326500.0],["2018-08-06",120.4,121.3369,119.36,121.1214,2014700.0],["2018-08-07",117.4019,118.826,116.1371,116.5775,3859000.0],["2018-08-08",116.7461,117.7392,113.8324,113.9541,2864500.0],["2018-08-09",114.3289,115.144,112.9985,113.1672,3202700.0],["2018-08-10",112.961,113.9635,112.2115,112.5769,2314200.0],["2018-08-13",113.036,113.7855,112.3333,112.858,1713000.0],["2018-08-14",113.8417,114.3008,113.214,113.9354,2162500.0],["2018-08-15",112.9517,113.3827,111.7899,112.8299,2115700.0],["2018-08-16",113.5326,115.0784,113.467,114.4414,2475600.0],["2018-08-17",114.3945,116.0622,113.7574,116.0341,2652800.0],["2018-08-20",116.0247,116.6618,115.8279,116.5494,2439600.0],["2018-08-21",116.5774,117.7111,116.5212,117.2614,2488400.0],["2018-08-22",116.876,117.2238,116.1334,116.2838,1582600.0],["2018-08-23",116.2274,116.3966,114.6953,114.8456,1667200.0],["2018-08-24",115.2216,116.171,114.9584,115.7198,1408300.0],["2018-08-27",116.2556,117.2144,116.1616,116.829,1269900.0],["2018-08-28",117.1016,117.7501,116.1522,117.1956,1698200.0],["2018-08-29",116.8478,120.0907,116.7068,119.3293,3105300.0],["2018-08-30",119.2447,119.4233,118.192,118.6337,1814900.0],["2018-08-31",118.7559,119.6301,118.6337,118.8781,2249700.0],["2018-09-04",118.5398,119.1131,117.5528,118.9533,2069200.0],["2018-09-05",118.1544,118.6149,117.3648,117.5058,3074400.0],["2018-09-06",117.6092,118.1074,116.1428,117.4776,2464700.0],["2018-09-07",117.5058,119.0943,116.9136,119.0097,2916800.0],["2018-09-10",119.4515,120.3539,119.0943,120.0155,4017400.0],["2018-09-11",119.2823,120.5137,119.0661,119.7053,2683300.0],["2018-09-12",119.5455,120.0437,118.9063,119.9121,1456600.0],["2018-09-13",120.3633,122.0646,120.3257,121.7638,1928300.0],["2018-09-14",122.0271,123.0046,121.6511,122.6004,1693800.0],["2018-09-17",122.4688,122.6756,121.5946,121.98,1935400.0],["2018-09-18",122.0552,122.45,121.4913,122.0176,1755900.0],["2018-09-19",122.4782,123.6908,121.9894,123.3524,1625400.0],["2018-09-20",123.813,124.3112,122.4218,124.2454,1811400.0],["2018-09-21",124.6966,125.3545,122.5816,123.0422,5530900.0],["2018-09-24",122.5534,122.9106,120.6829,122.4218,1566800.0],["2018-09-25",122.8636,122.8918,121.3973,121.5101,1362800.0],["2018-09-26",121.745,124.1138,121.5758,123.1174,2358600.0],["2018-09-27",122.6474,125.4861,122.5158,125.4109,1935000.0],["2018-09-28",124.8281,125.1383,123.954,124.1044,2439000.0],["2018-10-01",124.7059,124.8845,120.5983,120.6453,2299500.0],["2018-10-02",120.4667,120.7769,118.3894,118.4082,2168900.0],["2018-10-03",118.7183,119.2729,116.876,117.111,2451700.0],["2018-10-04",116.829,117.0828,113.8117,114.8645,2714300.0],["2018-10-05",115.5412,116.1052,113.0691,114.1595,2303000.0],["2018-10-08",114.1595,114.3851,112.3265,113.3323,1676800.0],["2018-10-09",113.2477,113.9809,112.4957,112.5803,1718200.0],["2018-10-10",112.1103,112.4769,109.422,109.4878,2233200.0],["2018-10-11",109.3562,110.3714,107.2037,107.7489,2606800.0],["2018-10-12",110.174,110.8132,108.7923,110.4372,2303400.0],["2018-10-15",110.0236,110.3526,108.5384,108.576,1509700.0],["2018-10-16",109.2528,111.2268,108.999,110.8696,1560600.0],["2018-10-17",111.0764,111.6028,109.3844,110.879,1067700.0],["2018-10-18",110.4372,110.8508,108.2095,108.3693,2185100.0],["2018-10-19",107.8241,108.3693,105.2862,105.3144,2664200.0],["2018-10-22",105.7937,106.3295,104.6,104.7974,1559600.0],["2018-10-23",104.3368,105.6528,101.4229,105.6058,4007800.0],["2018-10-24",105.3049,106.9499,100.5393,100.6991,5159500.0],["2018-10-25",101.6673,105.6339,101.6673,104.8444,3274400.0],["2018-10-26",102.109,107.3259,101.9305,105.9629,3121000.0],["2018-10-29",107.0815,107.6549,104.5248,106.0099,2868600.0],["2018-10-30",106.0757,108.4445,105.6997,108.3505,2419800.0],["2018-10-31",109.3468,111.5934,109.234,109.8732,2437900.0],["2018-11-01",111.3772,113.9527,109.0554,113.8211,2471200.0],["2018-11-02",114.902,115.5882,112.7401,113.6707,2814100.0],["2018-11-05",114.0185,114.2347,112.5239,113.4357,2425000.0],["2018-11-06",108.0967,110.3526,105.3802,107.6737,6924600.0],["2018-11-07",107.9275,110.1176,107.7583,109.1683,2503100.0],["2018-11-08",108.67,110.174,108.3411,109.892,1810500.0],["2018-11-09",109.6476,110.5594,109.2058,110.0142,1687500.0],["2018-11-12",109.563,110.268,107.8429,108.1625,1997200.0],["2018-11-13",108.7734,110.8414,108.7546,109.5536,2381800.0],["2018-11-14",110.3056,110.9166,108.6606,109.3186,1383000.0],["2018-11-15",108.3223,111.4994,108.1249,111.208,1596200.0],["2018-11-16",110.1834,112.1573,110.0142,111.5276,1369300.0],["2018-11-19",111.3396,111.725,108.4633,109.5066,1696700.0],["2018-11-20",107.7804,109.6953,106.7239,109.0067,2237700.0],["2018-11-21",109.5161,112.0063,109.5066,110.5254,1317500.0],["2018-11-23",109.9028,111.3083,109.2331,110.6103,445200.0],["2018-11-26",112.2422,113.676,111.5724,113.1006,1284600.0],["2018-11-27",113.1949,113.5722,112.3176,113.1666,1539400.0],["2018-11-28",113.1854,115.3361,111.7988,115.2607,1497700.0],["2018-11-29",114.4872,115.8644,113.7137,114.9305,1180700.0],["2018-11-30",107.1578,110.1009,106.9503,108.5067,9553400.0],["2018-12-03",109.4217,113.2798,109.1293,112.7515,3621000.0],["2018-12-04",112.2516,112.4685,106.5164,107.0635,3097500.0],["2018-12-06",105.3467,108.9501,104.809,108.7803,2921400.0],["2018-12-07",108.3369,109.6575,104.4129,104.9411,2637000.0],["2018-12-10",105.1203,105.9787,103.0073,104.526,1787200.0],["2018-12-11",105.9598,106.5353,103.5639,103.7903,2613800.0],["2018-12-12",103.9412,105.5542,103.7337,103.828,2615800.0],["2018-12-13",104.2997,104.6864,102.1018,102.6772,2066600.0],["2018-12-14",101.8754,103.7431,101.2811,101.5547,2241600.0],["2018-12-17",101.7999,103.1394,100.5359,101.5547,2353400.0],["2018-12-18",102.5451,103.1866,101.4226,102.1018,1882400.0],["2018-12-19",102.5923,103.5262,99.7624,100.3567,2234000.0],["2018-12-20",100.2152,100.2152,97.1212,98.2815,4183600.0],["2018-12-21",98.4701,100.4888,96.4987,97.0458,4319200.0],["2018-12-24",96.7062,97.1495,94.9139,95.2629,1450100.0],["2018-12-26",95.9327,99.687,95.6686,99.5927,2505400.0],["2018-12-27",98.3569,100.6114,96.9703,100.5831,1630200.0],["2018-12-28",101.1113,102.3659,100.3661,101.1585,1282000.0],["2018-12-31",101.5075,102.4037,101.3,102.4037,1771200.0],["2019-01-02",100.668,102.4319,99.3191,101.366,1802100.0],["2019-01-03",100.319,100.9321,95.81,95.9704,3344300.0],["2019-01-04",97.291,101.7999,97.291,101.6962,3045300.0],["2019-01-07",101.3189,102.7055,99.9417,101.8848,1529000.0],["2019-01-08",102.6866,103.828,101.7056,103.5356,1631100.0],["2019-01-09",103.6959,104.2619,102.4319,103.0073,2750100.0],["2019-01-10",102.1772,104.8656,101.8754,103.8091,1682900.0],["2019-01-11",103.0734,103.2432,101.2434,103.2149,1819700.0],["2019-01-14",102.4697,102.913,101.715,101.998,1411400.0],["2019-01-15",102.1395,103.9884,101.4415,103.9318,1788100.0],["2019-01-16",103.6393,105.0543,102.9036,103.0828,2817100.0],["2019-01-17",102.63,103.6582,102.0452,102.3187,2143900.0],["2019-01-18",103.5733,103.5733,102.1207,102.8659,2361200.0],["2019-01-22",102.5451,102.6772,100.0077,101.1774,2799300.0],["2019-01-23",101.3566,102.2244,100.5359,101.9603,1660300.0],["2019-01-24",101.932,102.7715,101.3094,102.1018,769200.0],["2019-01-25",102.9885,103.6959,101.6962,103.6205,1587700.0],["2019-01-28",102.9225,104.5543,102.5734,104.2619,1355500.0],["2019-01-29",104.2053,105.026,103.7431,104.8185,1186700.0],["2019-01-30",105.4127,107.3276,104.7241,107.1955,2514400.0],["2019-01-31",107.1578,108.5067,106.29,108.0351,2281100.0],["2019-02-01",108.2804,108.6671,107.5446,108.0728,1540800.0],["2019-02-04",108.1766,109.1293,107.9408,109.0916,1070200.0],["2019-02-05",109.3934,110.365,109.2048,110.2801,1448900.0],["2019-02-06",110.1481,111.0725,110.0537,110.6197,1555800.0],["2019-02-07",109.8179,110.2047,108.2521,108.9689,1360000.0],["2019-02-08",108.0823,108.9595,108.0823,108.9312,1381300.0],["2019-02-11",109.2897,110.0726,108.9123,109.0916,1022200.0],["2019-02-12",109.8085,110.1481,107.9974,108.2332,2374500.0],["2019-02-13",109.4217,112.827,109.3557,112.1195,2296100.0],["2019-02-14",111.4404,112.0724,110.0254,111.8932,1785400.0],["2019-02-15",113.0063,114.7042,112.0724,114.1854,2012900.0],["2019-02-19",113.4684,115.4588,113.3364,115.1098,2625600.0],["2019-02-20",115.5909,120.0526,115.0343,119.7696,3337600.0],["2019-02-21",119.8357,120.977,118.3358,120.1469,2893000.0],["2019-02-22",120.6752,122.3637,120.3356,121.5336,2085700.0],["2019-02-25",122.3354,122.7787,121.1374,121.194,2325100.0],["2019-02-26",120.9204,122.5334,120.9016,121.2789,1979200.0],["2019-02-27",120.4111,121.3449,119.4583,119.7319,2168600.0],["2019-02-28",119.959,120.1861,118.3029,118.5489,3312900.0],["2019-03-01",118.7572,119.7603,115.6721,117.7729,4407900.0],["2019-03-04",119.7035,119.7035,115.7762,117.2903,2095100.0],["2019-03-05",117.3471,118.8329,117.3471,118.5016,1797400.0],["2019-03-06",118.4638,119.0884,118.1231,118.407,1644400.0],["2019-03-07",118.4165,118.4449,115.5207,115.6626,2043300.0],["2019-03-08",114.6879,115.0191,113.5522,114.2242,2261300.0],["2019-03-11",114.3756,114.6689,113.6658,113.7983,2193300.0],["2019-03-12",114.0349,115.0664,112.71,114.2147,2185300.0],["2019-03-13",114.6406,116.079,113.5712,113.7415,3071900.0],["2019-03-14",113.5617,114.0633,112.6059,113.2021,2363600.0],["2019-03-15",113.5806,118.1326,113.4576,115.7572,3601300.0],["2019-03-18",118.284,119.2114,117.1862,118.2556,2436700.0],["2019-03-19",118.2651,119.9212,117.9717,119.0032,2352400.0],["2019-03-20",118.6625,118.9843,116.9118,117.0348,1927600.0],["2019-03-21",116.7509,118.4638,116.3818,118.3502,1710600.0],["2019-03-22",117.6973,118.2083,116.7982,117.8203,3400700.0],["2019-03-25",117.3566,117.773,116.5238,117.0253,1493700.0],["2019-03-26",116.2967,117.9149,116.1452,116.9307,1722600.0],["2019-03-27",117.0821,117.0821,114.8204,115.6153,1924900.0],["2019-03-28",115.7194,117.6878,115.7194,117.4228,1496300.0],["2019-03-29",117.3566,118.7288,117.2241,118.3786,2175100.0],["2019-04-01",119.4669,120.7445,119.0978,120.612,1383400.0],["2019-04-02",120.4038,121.7003,119.7224,121.6057,1783100.0],["2019-04-03",122.5047,124.776,121.8139,124.5299,2218400.0],["2019-04-04",124.492,125.391,124.0945,125.1071,2269000.0],["2019-04-05",125.4573,127.5771,125.2207,126.8673,2210300.0],["2019-04-08",126.697,127.7191,126.309,127.6718,1866700.0],["2019-04-09",126.9336,127.7096,125.1734,125.533,1689000.0],["2019-04-10",125.8548,126.0346,125.2018,125.6276,1476700.0],["2019-04-11",126.2617,126.6402,125.5992,126.1008,1245200.0],["2019-04-12",126.328,127.5109,126.1103,127.4257,1163900.0],["2019-04-15",127.2838,127.7285,125.9589,127.1607,657400.0],["2019-04-16",127.1891,128.6181,127.1607,128.514,979900.0],["2019-04-17",128.9588,129.5928,128.372,128.637,1111300.0],["2019-04-18",129.4036,129.4036,126.3279,127.1986,1378300.0],["2019-04-22",126.4794,128.8547,126.1765,128.5708,1182300.0],["2019-04-23",128.9682,129.4509,128.1733,128.9682,1036900.0],["2019-04-24",127.4352,128.7411,127.4352,128.2112,1232500.0],["2019-04-25",127.6812,128.8925,126.9146,128.4004,926100.0],["2019-04-26",128.9399,129.678,128.2964,129.1291,837500.0],["2019-04-29",129.1292,129.7443,128.533,128.6749,1144500.0],["2019-04-30",129.0345,129.4888,128.0219,129.1008,1259700.0],["2019-05-01",130.4067,132.8388,130.1796,131.4098,1632100.0],["2019-05-02",131.1165,131.5991,128.4383,129.5455,1155500.0],["2019-05-03",130.3972,132.7537,129.9146,132.6212,1076700.0],["2019-05-06",130.085,130.7569,129.2522,130.3594,1415300.0],["2019-05-07",128.8547,129.7443,126.8768,127.8989,1547000.0],["2019-05-08",127.208,128.1165,126.432,127.5393,1244700.0],["2019-05-09",126.7443,128.8641,125.6655,128.2017,1913700.0],["2019-05-10",123.858,125.022,120.8486,124.6434,4463200.0],["2019-05-13",122.5236,122.817,118.9748,119.2493,2392100.0],["2019-05-14",119.8833,123.9432,119.5332,122.9022,2273400.0],["2019-05-15",121.8801,125.2302,120.4416,124.757,1907900.0],["2019-05-16",124.9841,126.1387,123.9337,125.4005,1818400.0],["2019-05-17",125.0598,126.0251,123.8485,123.8864,1653500.0],["2019-05-20",121.8422,122.6372,120.6498,121.0,1591800.0],["2019-05-21",121.8044,122.6939,121.1987,122.4857,1780100.0],["2019-05-22",121.918,122.2681,120.7823,120.9148,1620100.0],["2019-05-23",119.6705,119.7845,117.3432,117.7041,2227100.0],["2019-05-24",118.388,119.4425,118.1506,118.7395,1357100.0],["2019-05-28",118.882,119.2145,117.4381,117.5046,3209100.0],["2019-05-29",117.1152,118.388,116.3837,118.1886,1321900.0],["2019-05-30",118.464,119.3095,117.6186,118.4071,1116200.0],["2019-05-31",117.2672,119.281,116.3267,118.5875,2000000.0],["2019-06-03",118.5116,118.996,117.2767,118.1316,2263500.0],["2019-06-04",119.9744,121.8173,119.224,121.7603,1796000.0],["2019-06-05",122.1118,122.1877,120.1074,121.1618,1422600.0],["2019-06-06",121.2283,122.5487,120.6013,122.1592,1355300.0],["2019-06-07",123.0141,126.3673,122.5392,125.8829,1458500.0],["2019-06-10",126.4623,128.0107,125.8354,126.1014,1315500.0],["2019-06-11",127.4218,128.6851,126.5383,127.7827,1387500.0],["2019-06-12",128.1152,128.6377,126.0349,126.0539,1184300.0],["2019-06-13",126.5858,127.6023,125.4174,126.9278,1115900.0],["2019-06-14",126.9373,127.3173,125.5504,126.9848,872500.0],["2019-06-17",127.3267,127.3932,125.9399,126.1964,1263600.0],["2019-06-18",128.2387,129.4736,127.1463,128.2007,1531600.0],["2019-06-19",128.2387,129.0366,127.3742,128.8846,1222300.0],["2019-06-20",130.0435,131.4874,129.6256,130.319,1582700.0],["2019-06-21",129.7015,131.1359,129.2266,130.205,2353500.0],["2019-06-24",130.5185,131.0694,129.5591,129.9105,1095200.0],["2019-06-25",129.8631,129.882,126.0919,126.6048,1729600.0],["2019-06-26",127.4313,129.4356,127.0038,128.8562,1546300.0],["2019-06-27",129.1126,131.8769,129.1031,131.3639,1865200.0],["2019-06-28",131.5159,133.4252,131.2309,133.2637,3030300.0],["2019-07-01",135.2776,135.743,133.7292,134.1567,1824200.0],["2019-07-02",133.7577,134.1947,132.2758,134.1852,986400.0],["2019-07-03",134.6886,134.9736,134.0237,134.6506,650500.0],["2019-07-05",133.8337,135.0591,132.6368,134.8976,1274100.0],["2019-07-08",134.6411,134.6411,133.0072,134.2231,1166400.0],["2019-07-09",131.6869,132.6178,130.9459,132.5323,1808000.0],["2019-07-10",132.4468,134.5271,132.0384,134.4796,1956800.0],["2019-07-11",135.1255,135.1255,133.6532,134.7931,1290500.0],["2019-07-12",135.1065,135.6005,134.5461,135.4105,1057900.0],["2019-07-15",134.9641,135.724,133.8242,135.629,1656100.0],["2019-07-16",135.8285,137.0159,135.4581,136.75,1023500.0],["2019-07-17",136.7309,136.7309,134.0806,134.1662,1229400.0],["2019-07-18",133.6342,133.7957,131.7344,132.7983,1597400.0],["2019-07-19",133.2067,133.2067,130.737,130.832,1549800.0],["2019-07-22",130.6135,130.889,128.6092,129.2456,1998100.0],["2019-07-23",130.4425,133.8242,129.2931,133.6437,2288100.0],["2019-07-24",133.0643,133.4917,130.851,132.7888,1730000.0],["2019-07-25",132.6653,134.6411,132.3328,133.6722,1395500.0],["2019-07-26",134.2137,134.2612,132.9123,133.2448,1235200.0],["2019-07-29",132.9313,134.4986,132.4753,134.1567,1113900.0],["2019-07-30",133.3017,134.3751,132.8743,133.7577,947500.0],["2019-07-31",133.9192,134.1567,130.8985,132.0954,1551600.0],["2019-08-01",132.0288,133.4537,129.6635,130.015,1268700.0],["2019-08-02",129.9105,130.3665,128.6661,129.1696,1098700.0],["2019-08-05",127.3743,127.7922,123.3561,123.8121,3161900.0],["2019-08-06",120.2404,125.8164,119.9744,122.0547,3932500.0],["2019-08-07",119.9459,122.4537,118.521,121.4183,2447900.0],["2019-08-08",122.6437,124.496,121.7983,123.8121,1651000.0],["2019-08-09",124.762,126.3198,123.2326,125.8259,2304400.0],["2019-08-12",124.629,125.1514,123.3371,123.4986,2305300.0],["2019-08-13",123.6696,126.5573,123.4986,125.7784,1610200.0],["2019-08-14",123.8311,125.3224,119.9079,120.4969,2103300.0],["2019-08-15",122.4347,122.8052,119.7084,120.3544,1945200.0],["2019-08-16",121.5323,122.7862,120.9528,122.3682,1269600.0],["2019-08-19",124.3345,124.667,123.4511,124.0306,1289300.0],["2019-08-20",123.5176,125.009,123.2326,124.135,979800.0],["2019-08-21",125.4508,125.5175,122.0375,122.3712,1646600.0],["2019-08-22",122.8289,123.4009,121.0555,122.1519,963900.0],["2019-08-23",121.332,121.9613,118.8627,119.2726,1736100.0],["2019-08-26",120.5407,120.9506,119.53,120.35,1263400.0],["2019-08-27",121.1032,121.2748,119.4252,119.511,1214800.0],["2019-08-28",119.3393,120.0735,118.8531,119.5014,1892200.0],["2019-08-29",121.2748,121.5227,119.5396,119.8733,1701900.0],["2019-08-30",120.4167,121.6657,119.9305,120.1879,1871600.0],["2019-09-03",119.1201,119.1201,117.8711,118.4813,1895000.0],["2019-09-04",119.7589,120.1593,119.101,119.8351,2471500.0],["2019-09-05",120.9792,122.867,120.0544,122.4761,2941800.0],["2019-09-06",122.5142,123.7346,122.0852,123.4009,1120200.0],["2019-09-09",123.7441,123.8967,122.3807,123.8585,1291100.0],["2019-09-10",123.9444,125.5747,122.6763,125.5556,1259000.0],["2019-09-11",125.2696,127.3671,124.7357,126.8904,1613900.0],["2019-09-12",127.2813,128.1108,126.223,126.3374,1080100.0],["2019-09-13",126.7856,129.1501,126.3851,127.7485,1168300.0],["2019-09-16",126.6139,126.6139,124.116,124.402,1310600.0],["2019-09-17",124.5927,125.3077,123.7346,124.4783,877400.0],["2019-09-18",124.0683,124.402,122.7144,124.1255,1087200.0],["2019-09-19",124.4116,125.2315,123.3819,123.5153,1088500.0],["2019-09-20",123.0577,123.4295,120.9506,121.0555,3007100.0],["2019-09-23",120.3691,120.8934,119.5587,119.9877,2961700.0],["2019-09-24",120.2356,120.2356,116.4982,116.5744,2735000.0],["2019-09-25",116.7937,117.6232,115.6306,117.299,2925900.0],["2019-09-26",116.6603,117.1656,115.6973,116.0024,2709000.0],["2019-09-27",116.7747,117.2704,114.4292,115.1443,3215500.0],["2019-09-30",116.2026,118.8054,115.0394,118.5766,2770700.0],["2019-10-01",119.2249,120.5216,117.566,117.6518,1840300.0],["2019-10-02",116.603,116.603,114.0288,114.7248,1859100.0],["2019-10-03",114.6867,115.0585,113.0086,113.4758,2329100.0],["2019-10-04",114.372,115.3827,114.0288,115.2301,1909000.0],["2019-10-07",114.4865,115.0871,113.3423,113.6474,1707000.0],["2019-10-08",112.694,113.39,111.4069,112.1887,1717700.0],["2019-10-09",113.0658,113.514,111.7883,112.9705,1454300.0],["2019-10-10",113.0468,114.2576,112.1887,112.6845,1683300.0],["2019-10-11",114.1528,116.6126,113.4854,115.5352,1828800.0],["2019-10-14",115.1634,115.5638,113.8095,114.5055,1065200.0],["2019-10-15",114.7248,116.0405,114.6867,115.4685,905700.0],["2019-10-16",115.5352,116.031,114.7343,115.4494,1097300.0],["2019-10-17",115.1825,116.0596,114.7439,114.9536,967300.0],["2019-10-18",114.7916,115.745,113.4186,115.4113,1437500.0],["2019-10-21",116.5649,117.6518,116.2312,117.2704,1820900.0],["2019-10-22",116.9081,117.28,116.174,116.3647,1722600.0],["2019-10-23",115.8022,117.9092,115.3827,117.7376,1446400.0],["2019-10-24",118.1571,118.8436,117.1369,118.5099,1335500.0],["2019-10-25",118.0046,120.8171,118.0046,120.3023,1364600.0],["2019-10-28",120.1593,120.8553,119.3107,120.7027,1017100.0],["2019-10-29",120.8648,121.2462,119.6921,120.636,1229000.0],["2019-10-30",120.4835,121.046,118.9008,120.5502,931700.0],["2019-10-31",120.0926,120.9316,118.9199,120.6551,1500000.0],["2019-11-01",122.2664,123.1054,121.0269,122.1138,1633400.0],["2019-11-04",122.8575,124.4783,121.5322,124.0969,2225900.0],["2019-11-05",122.0471,128.0631,121.7992,127.4625,3577800.0],["2019-11-06",127.2051,127.5388,125.6033,126.4042,1678200.0],["2019-11-07",126.3756,127.8915,125.8893,126.8618,1651900.0],["2019-11-08",126.6521,127.186,125.8321,126.9953,1020300.0],["2019-11-11",126.0895,126.2612,124.7357,125.6128,1282700.0],["2019-11-12",126.0037,127.9868,125.8607,126.3565,1365100.0],["2019-11-13",126.0705,127.615,125.3936,127.4243,1274800.0],["2019-11-14",127.205,128.4922,126.7474,128.2824,1238200.0],["2019-11-15",128.6257,129.6268,127.9201,129.2072,1371200.0],["2019-11-18",128.8735,129.9604,128.74,129.3598,1568700.0],["2019-11-19",129.7792,129.9795,128.9307,129.1595,992700.0],["2019-11-20",128.0784,128.7673,125.5907,126.978,1408600.0],["2019-11-21",127.4086,127.7531,125.6768,127.2364,997300.0],["2019-11-22",127.8392,130.6235,127.1025,130.3652,1304500.0],["2019-11-25",131.0828,132.5276,130.7001,132.0204,1422500.0],["2019-11-26",132.1831,134.2402,131.4081,134.0297,1757600.0],["2019-11-27",134.1254,135.6276,134.0489,135.2353,1361700.0],["2019-11-29",134.6899,135.6276,134.0106,134.2976,751600.0],["2019-12-02",134.6038,134.7282,133.8383,134.3646,1402100.0],["2019-12-03",132.9007,133.1303,131.8099,132.5754,1121000.0],["2019-12-04",132.4797,133.7905,132.4031,133.2451,1149800.0],["2019-12-05",133.9245,134.4316,133.4843,134.2402,991600.0],["2019-12-06",135.2066,136.5557,134.91,136.1442,1349100.0],["2019-12-09",136.0773,136.4026,135.2161,135.2448,825100.0],["2019-12-10",134.9961,135.7711,134.1445,134.4985,1166100.0],["2019-12-11",135.1779,137.0628,134.7186,136.5844,1428800.0],["2019-12-12",136.4791,139.3017,136.1825,138.8329,1472600.0],["2019-12-13",138.7851,140.1246,138.077,139.8471,1615400.0],["2019-12-16",141.2249,142.5166,140.7082,141.5119,1303600.0],["2019-12-17",141.4737,142.861,141.311,142.4783,1251700.0],["2019-12-18",142.4879,143.2534,141.9712,143.0907,1201600.0],["2019-12-19",142.7175,143.9327,142.7175,143.5595,1889800.0],["2019-12-20",144.746,145.0043,142.1052,144.2867,2853600.0],["2019-12-23",144.478,145.3296,144.1144,144.7077,863600.0],["2019-12-24",144.6407,145.7793,144.1527,144.9564,668300.0],["2019-12-26",145.2052,146.5447,145.0043,146.516,691100.0],["2019-12-27",146.7552,146.7648,145.9419,146.1333,629800.0],["2019-12-30",146.3917,146.6213,144.7077,145.3105,820300.0],["2019-12-31",145.1382,145.8654,144.2962,144.8895,1186100.0],["2020-01-02",144.9564,146.0089,144.5067,144.9469,1905600.0],["2020-01-03",142.7463,143.5404,142.3157,142.8228,2116900.0],["2020-01-06",141.5119,141.5981,139.8949,140.9761,2178200.0],["2020-01-07",140.4021,140.8613,138.431,138.6798,2073200.0],["2020-01-08",138.8616,141.2441,138.4693,140.3925,1412800.0],["2020-01-09",141.091,141.2153,139.8854,140.1246,1197900.0],["2020-01-10",139.8854,140.2394,138.785,139.1104,848200.0],["2020-01-13",139.4644,140.6317,139.2539,140.4595,987500.0],["2020-01-14",140.0863,141.2536,139.7993,140.7943,944700.0],["2020-01-15",140.4308,141.7511,140.3159,140.9379,799900.0],["2020-01-16",141.5885,142.6027,141.1292,142.5836,804500.0],["2020-01-17",142.7462,144.124,141.6746,143.77,1058900.0],["2020-01-21",141.6842,142.0286,137.2255,138.1344,2757200.0],["2020-01-22",138.7372,140.8326,137.5412,137.8952,1297100.0],["2020-01-23",136.2782,138.7946,135.1492,138.6989,1863100.0],["2020-01-24",138.7085,138.7563,133.8001,134.9291,2073400.0],["2020-01-27",131.7812,133.5992,127.6,132.0396,2641200.0],["2020-01-28",132.7189,135.6659,132.3458,135.1492,1958500.0],["2020-01-29",135.3884,137.0532,134.3168,136.4504,1290700.0],["2020-01-30",134.4699,137.3403,132.8337,137.1202,1848600.0],["2020-01-31",136.0103,136.106,132.9485,134.0106,2070200.0],["2020-02-03",135.5797,138.2205,134.7856,135.3692,1527600.0],["2020-02-04",138.2301,141.8373,137.4742,141.0335,1812900.0],["2020-02-05",143.2533,143.6839,140.9474,141.3302,1872300.0],["2020-02-06",141.8851,142.44,139.4835,139.9045,1065900.0],["2020-02-07",138.6511,139.1199,136.6131,137.8474,1717600.0],["2020-02-10",136.8332,139.5505,136.2974,139.4357,1169800.0],["2020-02-11",139.5696,142.5166,138.9477,140.8326,1461300.0],["2020-02-12",141.6459,144.4494,141.6459,144.2676,1583400.0],["2020-02-13",142.995,143.0716,140.3255,140.3829,1933900.0],["2020-02-14",140.6317,140.9952,137.6847,138.6415,2441200.0],["2020-02-18",138.0005,139.5601,138.0005,138.6798,2352800.0],["2020-02-19",138.3163,141.5216,138.3163,141.2537,2018000.0],["2020-02-20",141.1579,142.4783,139.9524,140.4977,1279600.0],["2020-02-21",139.1008,139.2348,136.3835,137.0533,1858100.0],["2020-02-24",130.9105,131.4463,128.4228,129.0065,3197500.0],["2020-02-25",130.1164,130.1738,118.1467,118.7208,5128400.0],["2020-02-26",120.8353,122.1557,114.6735,114.9988,4961200.0],["2020-02-27",112.3954,122.2709,109.9554,114.9315,6958600.0],["2020-02-28",111.675,119.437,111.4348,119.1199,6646600.0],["2020-03-02",118.2266,118.8125,112.0496,118.1209,6375500.0],["2020-03-03",117.9288,118.8702,109.3982,109.7825,6796500.0],["2020-03-04",110.9449,113.8748,106.9005,113.6731,7343700.0],["2020-03-05",109.3118,110.4741,104.5181,105.8823,6977200.0],["2020-03-06",100.5219,109.1485,99.8014,106.305,6790100.0],["2020-03-09",97.9858,104.6334,97.7552,100.0896,6687400.0],["2020-03-10",104.547,105.6997,98.7543,105.6517,5395500.0],["2020-03-11",102.0205,102.3087,95.6418,96.1702,8901300.0],["2020-03-12",86.458,93.9607,85.2669,90.022,9065700.0],["2020-03-13",94.3642,96.8138,87.9951,91.8473,8552800.0],["2020-03-16",81.3474,87.4859,75.0456,83.0189,9327200.0],["2020-03-17",84.0757,86.0834,65.0741,72.2789,12101600.0],["2020-03-18",64.5073,64.5169,44.7276,61.2987,25881800.0],["2020-03-19",58.7723,69.8389,50.578,64.1711,17497700.0],["2020-03-20",70.8091,80.6942,66.784,71.6449,18154700.0],["2020-03-23",72.0676,77.524,64.6322,67.37,12931800.0],["2020-03-24",73.0571,78.1581,72.0484,76.0254,9113100.0],["2020-03-25",80.2234,89.0326,76.1119,81.895,8717900.0],["2020-03-26",84.1525,92.2219,77.4184,79.551,10444300.0],["2020-03-27",75.6027,79.5318,73.2492,75.7468,5749800.0],["2020-03-30",73.6911,75.3434,69.9734,73.1627,6097800.0],["2020-03-31",72.0291,76.1215,71.5872,71.8658,5173600.0],["2020-04-01",67.2451,68.5996,64.9876,66.4286,7651300.0],["2020-04-02",66.5631,67.8119,59.1277,60.5206,8062700.0],["2020-04-03",61.8271,62.1633,54.7568,56.7549,10622200.0],["2020-04-06",62.0096,68.1097,61.2699,67.8119,12186100.0],["2020-04-07",75.2281,78.7537,69.8197,70.9148,11850400.0],["2020-04-08",72.2789,80.6365,72.0099,79.282,9143600.0],["2020-04-09",82.6539,85.5262,76.5346,78.11,10337400.0],["2020-04-13",78.3502,78.3598,72.7304,75.0168,4157800.0],["2020-04-14",77.8122,80.0217,75.7565,79.4261,6093100.0],["2020-04-15",74.9495,78.7633,74.4788,77.5529,4822700.0],["2020-04-16",76.9381,77.8026,73.2492,77.2262,5398800.0],["2020-04-17",81.943,82.26,79.0515,80.9439,5299500.0],["2020-04-20",78.3982,79.9737,76.1695,76.6306,4155000.0],["2020-04-21",74.5749,76.8996,74.0753,76.7555,4747000.0],["2020-04-22",78.2253,79.2244,75.6508,76.8708,3709700.0],["2020-04-23",77.2839,80.2138,76.8132,77.9083,4540300.0],["2020-04-24",78.0524,78.9458,75.3146,77.5336,3545000.0],["2020-04-27",79.1379,82.8652,78.3214,81.9142,5419500.0],["2020-04-28",83.97,85.2476,81.1937,83.9796,4210900.0],["2020-04-29",87.3899,93.6148,86.8135,92.2123,7369500.0],["2020-04-30",89.9163,90.2045,85.7568,87.361,5366100.0],["2020-05-01",83.6625,84.9979,80.9151,81.4146,4234300.0],["2020-05-04",78.5712,82.2312,77.2455,79.3301,4087100.0],["2020-05-05",81.7701,83.6433,79.8008,80.3676,3457800.0],["2020-05-06",81.0016,81.5876,77.6874,77.9179,3013100.0],["2020-05-07",80.0698,83.5281,79.7816,82.5963,4032800.0],["2020-05-08",84.6136,85.0171,82.2792,83.7394,4267900.0],["2020-05-11",80.9824,81.4146,78.3022,79.0707,6832700.0],["2020-05-12",79.6951,80.5789,76.1503,76.2079,3605500.0],["2020-05-13",75.9486,76.1983,71.6353,72.2981,4880600.0],["2020-05-14",70.1271,76.1599,68.7053,76.1311,5425400.0],["2020-05-15",75.3818,76.7651,74.3155,76.621,6526900.0],["2020-05-18",81.7124,90.2045,81.5299,89.9355,11003400.0],["2020-05-19",88.6387,91.1076,85.6511,87.1017,7090300.0],["2020-05-20",88.7252,89.3208,86.7174,89.0326,4265700.0],["2020-05-21",88.3505,89.4456,86.7174,87.7549,3009000.0],["2020-05-22",88.5522,88.6195,85.9969,87.4667,2259400.0],["2020-05-26",94.0375,94.076,90.829,91.1844,6258400.0],["2020-05-27",94.758,95.0846,91.0403,94.1048,5392000.0],["2020-05-28",93.7685,94.0663,87.9278,88.0335,5197500.0],["2020-05-29",87.6204,88.1392,84.6328,85.0171,5873100.0],["2020-06-01",86.1987,91.8761,85.7856,91.2901,5074500.0],["2020-06-02",93.4035,93.5188,90.3102,91.8473,5470700.0],["2020-06-03",93.4708,96.6025,92.4236,95.9684,6136300.0],["2020-06-04",96.199,100.9157,94.22,100.6948,6777800.0],["2020-06-05",109.8786,113.75,102.5681,103.7112,10069800.0],["2020-06-08",108.9948,109.9554,106.1609,108.6874,6056200.0],["2020-06-09",105.4788,106.1513,102.1262,103.0964,4008700.0],["2020-06-10",101.8572,102.4528,96.1125,98.5814,5642000.0],["2020-06-11",91.3093,92.7022,87.044,87.8414,7614100.0],["2020-06-12",93.7685,93.9126,86.5253,88.6291,7108300.0],["2020-06-15",84.5367,88.6963,83.3744,87.2169,9049500.0],["2020-06-16",92.5485,92.6062,87.1305,90.291,6191300.0],["2020-06-17",89.8395,90.3006,87.2265,87.5436,4423100.0],["2020-06-18",86.9384,90.4735,86.6213,89.0998,3746900.0],["2020-06-19",90.2141,90.4255,85.1708,86.1506,4880600.0],["2020-06-22",85.9777,87.4187,84.8057,86.6309,4588800.0],["2020-06-23",87.4187,87.8894,85.3341,87.0537,5829200.0],["2020-06-24",85.8144,85.9969,80.5789,81.6548,6403900.0],["2020-06-25",80.3003,81.2321,78.8882,80.7326,5210900.0],["2020-06-26",80.2619,80.6461,77.2358,77.7546,10150200.0],["2020-06-29",78.3214,83.2015,77.1014,83.1919,5133000.0],["2020-06-30",82.0487,83.4992,80.6942,82.3561,4343100.0],["2020-07-01",83.2591,86.9384,82.9325,83.2111,5708200.0],["2020-07-02",86.1698,86.679,82.8652,84.3446,3877400.0],["2020-07-06",86.1314,86.7846,83.6914,86.2947,3138200.0],["2020-07-07",85.142,85.4782,83.653,83.9892,2993900.0],["2020-07-08",83.8547,86.4869,83.0862,86.4484,3407600.0],["2020-07-09",86.6694,86.727,82.6155,82.8556,5263500.0],["2020-07-10",82.481,85.1228,82.1351,85.0267,3246400.0],["2020-07-13",85.5646,86.9768,83.8739,84.0564,3955100.0],["2020-07-14",83.5761,84.2774,82.6155,83.6914,3063500.0],["2020-07-15",86.679,91.0211,86.6117,90.3294,6761400.0],["2020-07-16",88.5042,89.753,87.1881,89.4456,2483900.0],["2020-07-17",89.3688,89.436,86.5541,87.8798,2329700.0],["2020-07-20",87.0728,88.0239,84.1237,84.9978,3052400.0],["2020-07-21",86.141,87.899,85.0171,86.4196,2442400.0],["2020-07-22",85.5646,87.3803,85.3149,87.2362,1741100.0],["2020-07-23",86.3716,86.6502,84.4599,85.4686,2564100.0],["2020-07-24",85.3917,85.3917,83.163,84.0564,2369500.0],["2020-07-27",82.7211,83.7106,81.8469,82.8748,2675800.0],["2020-07-28",82.9133,84.4215,82.577,83.1438,2105000.0],["2020-07-29",83.653,84.7097,82.6155,83.7106,1653700.0],["2020-07-30",82.0967,82.7211,81.2129,82.1447,2794700.0],["2020-07-31",81.2033,81.2802,78.8305,80.5309,3922500.0],["2020-08-03",79.9833,80.8767,78.1004,80.2331,3360500.0],["2020-08-04",80.137,82.8748,79.3685,82.7115,2981200.0],["2020-08-05",84.2678,84.4695,82.5002,83.8355,2198700.0],["2020-08-06",83.0573,87.63,82.5674,86.8327,3763800.0],["2020-08-07",86.679,90.3486,85.1323,90.0893,4949800.0],["2020-08-10",90.5408,94.2681,89.6282,93.3074,5863800.0],["2020-08-11",97.1981,97.6207,93.0577,93.1922,5372200.0],["2020-08-12",95.3056,95.7283,91.6359,92.2507,3830200.0],["2020-08-13",92.1547,94.6235,91.78,92.7022,2158500.0],["2020-08-14",93.4227,93.8262,92.1835,92.2315,3407000.0],["2020-08-17",93.3939,93.6629,91.415,91.9529,2096000.0],["2020-08-18",91.7608,92.0682,89.7531,90.7233,1718100.0],["2020-08-19",91.1748,92.0682,89.9836,90.3006,1536900.0],["2020-08-20",88.8212,91.8665,88.4466,90.3198,2240200.0],["2020-08-21",90.1181,93.2114,89.8203,91.5206,2069200.0],["2020-08-24",92.2315,94.6908,91.2613,94.0375,2791700.0],["2020-08-25",94.9405,96.4295,93.6821,94.8829,2302700.0],["2020-08-26",94.4698,94.6908,92.5389,93.5476,2158300.0],["2020-08-27",95.344,99.2538,95.1038,97.784,3856900.0],["2020-08-28",98.908,102.4143,97.9377,102.0781,3661000.0],["2020-08-31",101.1079,101.7899,98.7927,98.86,2881400.0],["2020-09-01",97.4863,100.4642,96.7946,99.0329,1917500.0],["2020-09-02",99.2154,100.714,98.37,100.2817,2101300.0],["2020-09-03",100.8581,103.6536,98.1875,99.0329,2956200.0],["2020-09-04",100.762,102.8274,99.1482,100.6948,2855800.0],["2020-09-08",98.9464,102.9331,98.3412,99.8879,2745900.0],["2020-09-09",99.7245,99.8494,96.8618,97.9954,2630100.0],["2020-09-10",98.8888,101.2327,96.1701,96.4295,2263100.0],["2020-09-11",96.9675,97.1308,93.5572,95.3536,2637800.0],["2020-09-14",96.9099,100.7813,96.5928,100.5603,2729300.0],["2020-09-15",100.8485,102.1742,99.1578,101.2423,1922000.0],["2020-09-16",101.934,104.6046,100.3298,103.5191,3004200.0],["2020-09-17",101.6074,102.9139,99.6189,100.3009,2763100.0],["2020-09-18",99.3019,99.8494,95.661,95.9492,5327700.0],["2020-09-21",92.1835,92.6062,87.8029,89.3592,4863200.0],["2020-09-22",89.8299,91.7704,89.34,91.7416,3605400.0],["2020-09-23",92.5581,94.0087,88.9749,89.2823,2788300.0],["2020-09-24",88.6387,89.8971,86.9191,87.7549,4025900.0],["2020-09-25",86.7751,89.7531,86.7174,89.3304,2318000.0],["2020-09-28",91.3093,93.5572,90.243,92.2219,2965400.0],["2020-09-29",92.4044,92.4044,89.1574,89.5513,2216600.0],["2020-09-30",90.6945,92.2411,88.5234,88.9365,2921800.0],["2020-10-01",89.5513,91.2132,88.8693,90.6368,2182100.0],["2020-10-02",88.0911,91.8569,87.8414,91.5014,2199000.0],["2020-10-05",92.0106,93.4131,91.3861,92.9712,2153100.0],["2020-10-06",94.2681,96.3911,92.7215,93.1057,3023200.0],["2020-10-07",94.3737,96.0068,94.1528,95.1134,1845500.0],["2020-10-08",95.882,96.4872,94.3449,96.3623,1799200.0],["2020-10-09",97.3037,98.0722,95.3536,95.4304,1673600.0],["2020-10-12",95.5457,97.1308,94.9501,96.7465,2318400.0],["2020-10-13",95.3344,95.613,93.0961,94.3737,2738900.0],["2020-10-14",94.6619,95.296,92.7599,93.2498,2448000.0],["2020-10-15",92.5005,93.4611,91.0403,93.2498,1884100.0],["2020-10-16",93.4996,95.0942,92.9904,93.9126,1707000.0],["2020-10-19",94.6427,94.6427,89.9548,90.243,2073200.0],["2020-10-20",91.5495,93.269,90.4927,92.3084,1783000.0],["2020-10-21",91.7704,92.2411,90.5984,91.4053,1512200.0],["2020-10-22",92.318,97.2269,91.8761,96.8522,3033000.0],["2020-10-23",97.7072,98.2452,96.2374,97.7552,2032600.0],["2020-10-26",95.5842,95.5938,90.7041,92.2411,2912900.0],["2020-10-27",92.6734,93.0577,89.6762,89.7819,2512000.0],["2020-10-28",87.9662,88.8789,85.4205,86.4292,4302400.0],["2020-10-29",86.4484,90.0797,85.507,89.657,2728900.0],["2020-10-30",88.4274,90.3294,86.9864,89.2247,2732200.0],["2020-11-02",89.34,89.7146,87.9951,89.2439,2320100.0],["2020-11-03",90.5504,93.3651,90.1949,92.3084,2658400.0],["2020-11-04",93.586,96.6025,91.3862,94.1816,3274500.0],["2020-11-05",94.8445,98.8407,94.2681,96.9387,3572800.0],["2020-11-06",97.9858,100.5315,97.5054,99.8014,4168000.0],["2020-11-09",118.2073,126.709,109.1292,113.6443,14217300.0],["2020-11-10",112.5876,115.0853,111.3579,113.8172,4883900.0],["2020-11-11",112.9142,113.5482,110.5414,111.8094,3846800.0],["2020-11-12",110.0899,111.7326,107.4673,110.8008,3113900.0],["2020-11-13",111.7326,115.4023,111.0986,115.2774,2804700.0],["2020-11-16",120.7531,120.7531,116.8625,118.8894,4596300.0],["2020-11-17",118.7645,118.7933,115.6232,117.948,2924400.0],["2020-11-18",117.4484,119.3313,115.4887,115.604,2370100.0],["2020-11-19",115.6136,116.9201,114.8259,116.3437,2034800.0],["2020-11-20",115.9018,117.1122,114.5185,114.5857,5292100.0],["2020-11-23",116.19,118.5628,115.8249,118.2458,2183300.0],["2020-11-24",121.3198,126.1807,120.4264,125.758,5305200.0],["2020-11-25",124.7589,125.124,122.732,124.1345,2086600.0],["2020-11-27",122.9625,125.5947,122.194,123.2988,1365800.0],["2020-11-30",122.8857,123.2603,119.9653,121.877,2094500.0],["2020-12-01",124.4035,124.5668,122.6455,123.4621,1891300.0],["2020-12-02",123.0682,125.4986,122.6551,123.6542,1955100.0],["2020-12-03",124.8454,129.3701,124.0193,127.1126,2694000.0],["2020-12-04",128.3806,130.494,127.5448,130.2731,1923200.0],["2020-12-07",129.5718,129.9656,126.9588,127.7273,1766100.0],["2020-12-08",126.3248,128.8897,125.8925,127.3335,1552800.0],["2020-12-09",128.6591,129.053,124.2306,125.3353,2786900.0],["2020-12-10",124.7493,127.199,123.8079,126.5842,1791300.0],["2020-12-11",125.5179,126.6226,122.6167,123.4525,2171900.0],["2020-12-14",126.123,126.2575,121.4543,121.6368,1889000.0],["2020-12-15",124.2594,125.3545,121.8482,125.2297,1811500.0],["2020-12-16",125.4602,125.7676,123.6734,125.3065,1752500.0],["2020-12-17",125.6331,127.1894,123.6062,125.1624,1818200.0],["2020-12-18",125.2104,125.758,123.2219,123.7503,3376400.0],["2020-12-21",120.8395,123.1066,118.9086,122.3093,2186900.0],["2020-12-22",121.56,122.2709,119.5426,121.291,1497400.0],["2020-12-23",122.0595,124.0,121.7521,123.5485,1624400.0],["2020-12-24",123.5581,123.904,122.4822,123.683,592100.0],["2020-12-28",125.124,125.4314,123.0778,123.27,1330200.0],["2020-12-29",124.3939,126.1615,123.3468,123.9232,1685100.0],["2020-12-30",124.1249,126.1807,123.4428,125.3353,1284400.0],["2020-12-31",125.1624,127.3047,123.7599,126.7283,1537300.0],["2021-01-04",126.3344,126.9108,118.5052,119.8597,3992000.0],["2021-01-05",119.0527,122.2997,118.7165,121.1277,1428900.0],["2021-01-06",119.9269,125.5851,119.9269,124.2978,2280000.0],["2021-01-07",124.173,126.027,124.0577,125.2201,1909800.0],["2021-01-08",126.0366,126.9876,123.904,124.586,1485400.0],["2021-01-11",122.7224,124.1633,122.0691,123.5966,1692300.0],["2021-01-12",122.8569,123.5389,121.1373,122.3766,2927900.0],["2021-01-13",121.8194,122.3093,119.4946,121.5312,2715000.0],["2021-01-14",123.2988,125.489,122.2517,123.8559,1886600.0],["2021-01-15",123.1835,123.3276,120.7915,121.8098,1698100.0],["2021-01-19",122.3189,123.1835,120.5225,121.8674,1587300.0],["2021-01-20",121.0701,122.6167,120.1094,121.7425,1990100.0],["2021-01-21",121.0508,122.6647,119.6195,121.6368,1771600.0],["2021-01-22",120.34,121.3006,117.948,118.0632,2155300.0],["2021-01-25",117.5733,117.7654,112.2994,114.9123,4417500.0],["2021-01-26",115.6424,116.6607,114.6049,115.7001,1966400.0],["2021-01-27",114.0189,115.652,111.3868,112.847,3939600.0],["2021-01-28",115.287,118.6108,115.287,115.9594,3559900.0],["2021-01-29",115.0372,115.2486,110.9545,111.7326,4896800.0],["2021-02-01",113.3081,115.0564,112.4723,113.1159,2227400.0],["2021-02-02",114.7682,117.7366,114.3071,117.2947,2591700.0],["2021-02-03",117.1987,119.8597,117.0546,118.4955,2256800.0],["2021-02-04",119.1296,120.8971,118.4571,120.5129,1868900.0],["2021-02-05",121.9923,124.4227,121.9827,124.3843,2807100.0],["2021-02-08",125.0279,125.6716,121.7137,124.0096,2187800.0],["2021-02-09",124.2018,124.2018,121.1373,122.0499,1404100.0],["2021-02-10",122.0691,123.8559,121.1949,121.7617,1699900.0],["2021-02-11",122.5399,123.6734,120.1094,121.6657,1929300.0],["2021-02-12",120.7915,124.6821,120.6186,124.3843,1741100.0],["2021-02-16",124.8934,125.9309,123.5197,125.2681,2443800.0],["2021-02-17",123.3468,128.0155,122.511,126.1711,2904800.0],["2021-02-18",123.2123,127.5448,122.5207,126.7859,2620400.0],["2021-02-19",126.1134,132.1655,126.1134,130.9167,2855700.0],["2021-02-22",133.7218,139.7066,133.2126,136.9495,5314900.0],["2021-02-23",139.2935,143.7797,136.5556,143.6644,5632800.0],["2021-02-24",143.6164,151.3976,143.5107,151.3016,5865800.0],["2021-02-25",150.1104,153.684,142.944,144.1832,5147300.0],["2021-02-26",144.3657,146.2389,140.062,142.2427,4107600.0],["2021-03-01",145.0862,145.0862,142.1466,142.6269,2284600.0],["2021-03-02",141.3493,143.8854,140.1293,143.088,2892900.0],["2021-03-03",143.626,144.4137,140.5231,140.5519,2334300.0],["2021-03-04",141.4357,141.8104,134.106,139.0726,4121800.0],["2021-03-05",140.8882,141.5894,133.5008,141.1379,3040600.0],["2021-03-08",143.6837,147.0267,140.5616,144.5194,3123700.0],["2021-03-09",145.288,145.4513,140.8882,141.2148,2955900.0],["2021-03-10",141.599,144.8748,141.0515,141.3493,2262500.0],["2021-03-11",141.3493,144.7115,140.0236,142.9728,2247300.0],["2021-03-12",143.4723,145.9316,142.2907,144.2889,1688100.0],["2021-03-15",146.4887,147.9873,144.3369,147.5166,2564800.0],["2021-03-16",147.5166,148.0834,143.6548,144.7019,1720100.0],["2021-03-17",143.9526,150.0047,143.8758,149.8125,2756600.0],["2021-03-18",148.4868,151.436,146.1141,148.2178,2840000.0],["2021-03-19",146.5848,147.4014,143.1745,146.287,5444000.0],["2021-03-22",144.6251,146.2582,143.5011,145.5377,2595600.0],["2021-03-23",143.7893,143.8086,135.8352,136.8151,4233200.0],["2021-03-24",138.525,141.8392,137.5547,137.6412,2869500.0],["2021-03-25",136.2579,141.1764,133.9235,140.8017,2135000.0],["2021-03-26",141.551,141.7336,137.1897,141.0419,2726400.0],["2021-03-29",140.2542,141.0227,137.5163,138.9093,2578000.0],["2021-03-30",139.0918,143.7893,138.842,142.3964,2753500.0],["2021-03-31",143.0977,144.4234,141.2436,142.2811,2352400.0],["2021-04-01",142.4348,143.4531,140.8017,142.4348,2082400.0],["2021-04-05",144.5771,147.1996,144.3273,144.9901,2352400.0],["2021-04-06",145.0478,146.7578,144.798,145.653,1754300.0],["2021-04-07",146.2582,146.4119,142.2427,142.9536,1577100.0],["2021-04-08",142.6558,144.0391,141.0131,143.5588,1522300.0],["2021-04-09",142.4348,143.1361,140.3214,142.6366,1601700.0],["2021-04-12",142.6269,143.5684,141.1187,143.4723,1305800.0],["2021-04-13",142.2811,143.2898,140.2445,142.9536,1865500.0],["2021-04-14",143.2225,145.9604,142.8479,143.7029,1676600.0],["2021-04-15",143.9046,144.6923,142.6173,143.309,1412700.0],["2021-04-16",144.212,145.3648,141.8872,142.7806,2718400.0],["2021-04-19",142.1754,143.0688,141.0707,142.0794,1209800.0],["2021-04-20",140.7057,140.7057,134.5383,136.3828,2763200.0],["2021-04-21",136.1234,139.6777,135.326,139.0629,2527100.0],["2021-04-22",138.9765,143.3955,137.6797,140.869,2251300.0],["2021-04-23",141.2532,142.8671,140.062,142.5213,1240600.0],["2021-04-26",143.6164,144.8076,141.9449,142.6366,1177200.0],["2021-04-27",143.0977,144.4329,142.358,143.847,1570400.0],["2021-04-28",143.6933,144.3369,142.7326,143.5684,1230100.0],["2021-04-29",145.3552,146.9691,142.8959,145.0862,1460600.0],["2021-04-30",143.2321,144.1159,140.7729,142.675,1759500.0],["2021-05-03",143.4435,144.2504,142.4925,143.0304,1413200.0],["2021-05-04",142.4348,142.4348,138.6499,141.8008,1794600.0],["2021-05-05",142.0025,143.0592,138.5058,138.8228,1854800.0],["2021-05-06",138.89,138.89,135.0475,136.9783,2180500.0],["2021-05-07",137.3722,141.1091,136.8919,140.917,2969200.0],["2021-05-10",139.1686,139.6777,135.0666,135.1243,4140800.0],["2021-05-11",134.0868,136.3539,132.934,136.1329,3166700.0],["2021-05-12",134.9514,135.7487,130.0233,130.5901,2762000.0],["2021-05-13",131.1857,134.8649,131.1857,133.789,2363700.0],["2021-05-14",134.8937,138.1407,133.6065,137.6508,2200300.0],["2021-05-17",137.6219,137.6219,132.7995,134.3557,1741400.0],["2021-05-18",135.326,137.3626,134.2597,134.2693,1518400.0],["2021-05-19",132.4345,134.0099,130.9743,133.9427,1593200.0],["2021-05-20",134.2982,134.4519,132.1751,133.5104,2098300.0],["2021-05-21",134.2117,135.2012,133.1166,133.5392,1846600.0],["2021-05-24",134.5671,136.6133,133.6353,136.3059,1420200.0],["2021-05-25",136.8439,138.5634,136.3924,137.1705,1665400.0],["2021-05-26",138.3617,139.5529,137.257,138.7844,1440400.0],["2021-05-27",139.697,140.2542,137.843,140.1005,1936500.0],["2021-05-28",139.8987,139.9756,137.3818,137.9294,1711700.0],["2021-06-01",139.6778,141.1475,138.6307,139.4664,1687800.0],["2021-06-02",140.2445,140.3022,136.7286,137.0168,2284500.0],["2021-06-03",136.1618,136.3155,134.1636,134.8745,1921600.0],["2021-06-04",136.0561,136.8919,135.1051,136.4692,1651300.0],["2021-06-07",137.4106,137.6124,136.2867,136.8727,2196300.0],["2021-06-08",137.1801,140.6192,136.9687,139.9852,1900100.0],["2021-06-09",140.6192,140.7345,137.7469,138.1599,1541000.0],["2021-06-10",138.5058,139.0533,136.9976,138.304,1544800.0],["2021-06-11",138.3329,138.9477,137.305,137.8333,1444000.0],["2021-06-14",138.0351,138.842,137.2762,138.2368,1245500.0],["2021-06-15",137.9678,138.7748,137.9198,138.4385,1232200.0],["2021-06-16",138.3041,138.8997,136.4116,137.574,1431400.0],["2021-06-17",137.6508,139.159,136.1618,136.2098,1578800.0],["2021-06-18",134.7112,135.0955,133.0205,133.3663,3027200.0],["2021-06-21",134.2693,137.3722,133.3663,137.2569,2328300.0],["2021-06-22",136.4116,136.8823,135.1531,135.8352,1637500.0],["2021-06-23",135.2972,136.1234,134.7593,135.547,1346300.0],["2021-06-24",136.4884,137.084,134.4327,135.2492,1936500.0],["2021-06-25",135.4701,135.7583,133.7794,134.6248,6295600.0],["2021-06-28",133.8466,133.9715,129.2163,130.5228,2892100.0],["2021-06-29",130.6477,131.4258,129.1299,129.6871,1936000.0],["2021-06-30",129.687,131.9446,129.6102,131.1472,2222400.0],["2021-07-01",131.8197,134.0964,131.4739,133.7602,3448300.0],["2021-07-02",134.2501,136.1714,133.6161,135.7007,2072900.0],["2021-07-06",135.9121,136.3059,133.1934,134.6152,2464700.0],["2021-07-07",134.0099,135.6238,131.3201,134.1156,1753200.0],["2021-07-08",131.4834,133.6257,129.5814,132.2231,2304400.0],["2021-07-09",132.8187,137.0936,132.569,136.8727,2119800.0],["2021-07-12",135.4797,137.1128,134.8265,136.1906,2143200.0],["2021-07-13",135.4029,136.1426,132.7227,132.8956,1859100.0],["2021-07-14",133.2991,135.1339,131.8101,134.1348,1844700.0],["2021-07-15",133.9139,134.7016,132.6939,134.0388,1383500.0],["2021-07-16",135.1243,135.643,129.5814,129.7351,1984800.0],["2021-07-19",125.7004,127.6697,122.2228,125.7004,4067600.0],["2021-07-20",126.1134,130.5708,125.2104,129.7159,2227300.0],["2021-07-21",130.1001,135.5182,130.1001,134.8361,2798400.0],["2021-07-22",133.9715,134.4038,131.8773,133.0493,1755400.0],["2021-07-23",133.3087,134.4807,132.7707,133.7026,1731600.0],["2021-07-26",134.2309,136.9784,132.7131,136.8823,1781600.0],["2021-07-27",135.6911,137.8429,134.9898,137.8045,1668700.0],["2021-07-28",138.4578,139.5913,135.6623,138.8804,1649200.0],["2021-07-29",139.6681,143.9046,137.6988,142.0602,2612500.0],["2021-07-30",140.6192,142.137,138.9957,140.235,2115900.0],["2021-08-02",141.2724,142.8191,138.477,139.1686,2409800.0],["2021-08-03",139.9179,139.9852,133.8562,137.0168,2849100.0],["2021-08-04",135.4509,135.4509,131.4258,132.5401,3217700.0],["2021-08-05",133.568,137.3146,133.0109,136.1426,2250400.0],["2021-08-06",136.0753,136.6037,133.8659,136.0177,2099800.0],["2021-08-09",135.4702,135.5854,130.398,131.714,3074900.0],["2021-08-10",131.5603,133.693,131.0032,132.5594,1938900.0],["2021-08-11",131.9734,133.424,130.7918,132.6843,1131600.0],["2021-08-12",132.1367,132.5978,128.957,129.4661,2238600.0],["2021-08-13",129.7927,130.1193,128.3325,129.0915,1728000.0],["2021-08-16",128.2077,129.0146,126.1807,127.8907,1626200.0],["2021-08-17",126.0174,126.3152,123.9424,125.2297,2292000.0],["2021-08-18",125.124,127.2567,124.2883,124.8839,1915400.0],["2021-08-19",123.9136,125.2489,122.5591,125.1336,2393700.0],["2021-08-20",124.4515,126.3536,123.9424,125.9885,1761800.0],["2021-08-23",127.0933,128.8897,127.0549,128.8705,1983000.0],["2021-08-24",129.7735,132.3192,129.6678,131.5027,1966200.0],["2021-08-25",131.9157,132.1655,129.8119,131.5123,1357500.0],["2021-08-26",130.6477,131.0415,127.929,128.4094,1523900.0],["2021-08-27",128.3613,131.3778,128.3517,130.6669,1221000.0],["2021-08-30",130.9263,131.0896,128.7649,129.7832,1477500.0],["2021-08-31",129.1683,130.6093,128.1788,129.8215,1762900.0],["2021-09-01",130.9359,131.0992,128.9281,129.5237,1738600.0],["2021-09-02",129.9176,131.493,128.6495,130.0713,1072600.0],["2021-09-03",129.1011,129.9753,126.4785,127.7658,1354800.0],["2021-09-07",127.2086,129.1106,126.6514,128.7744,1255700.0],["2021-09-08",129.1971,129.6486,126.5265,128.515,2281300.0],["2021-09-09",128.3518,132.0887,127.9195,130.7342,2072600.0],["2021-09-10",131.3298,132.3,129.1971,130.3019,1574500.0],["2021-09-13",131.5699,135.0474,130.59,134.471,1923400.0],["2021-09-14",134.4615,137.0744,133.5296,136.7382,2159400.0],["2021-09-15",135.9696,139.3799,134.5383,138.9861,3068200.0],["2021-09-16",138.7171,140.2637,138.1695,139.1014,1966800.0],["2021-09-17",139.3127,139.8987,138.0063,138.2368,2650200.0],["2021-09-20",136.9015,137.4875,134.2597,137.1993,2375400.0],["2021-09-21",138.0447,138.8516,135.6623,136.4212,1707300.0],["2021-09-22",137.1416,140.0524,136.7478,138.7171,1543100.0],["2021-09-23",138.9957,144.2696,138.7171,144.0103,2913800.0],["2021-09-24",143.357,146.7385,143.1937,146.5079,1881600.0],["2021-09-27",146.6232,149.6492,146.5271,148.2467,1890900.0],["2021-09-28",147.1036,149.1881,146.239,147.5454,2151600.0],["2021-09-29",148.2275,148.3139,144.7499,145.9315,1535500.0],["2021-09-30",146.1429,146.1429,141.8296,142.2619,2030900.0],["2021-10-01",144.8172,151.0902,144.3561,149.8318,4710000.0],["2021-10-04",149.7261,152.512,148.2563,149.0345,1860400.0],["2021-10-05",149.1401,150.3601,147.3149,149.3226,1744900.0],["2021-10-06",147.4686,149.3419,145.8451,149.1978,1667000.0],["2021-10-07",150.85,153.3765,149.9182,151.5417,1862000.0],["2021-10-08",151.7723,152.4928,150.2737,150.9077,1193900.0],["2021-10-11",151.2151,153.4822,150.4082,150.6483,1677800.0],["2021-10-12",150.437,152.0028,149.8318,151.2535,1995800.0],["2021-10-13",152.0028,152.2142,148.093,148.5349,1973100.0],["2021-10-14",149.7357,150.3794,148.0066,149.1113,1978400.0],["2021-10-15",150.9269,155.0673,150.8213,153.7416,2801300.0],["2021-10-18",152.7425,154.1259,151.9932,152.9443,1541900.0],["2021-10-19",151.7819,152.6465,148.41,148.9192,2619500.0],["2021-10-20",148.6598,149.0825,146.6424,147.2381,2402900.0],["2021-10-21",147.507,149.6492,146.8249,149.5244,1192800.0],["2021-10-22",149.1977,149.8222,148.0642,148.6598,996300.0],["2021-10-25",149.169,150.0239,147.411,148.6982,1434300.0],["2021-10-26",150.485,151.4073,149.0633,149.899,1804300.0],["2021-10-27",148.9672,154.2412,148.1122,153.5111,2100300.0],["2021-10-28",153.2805,155.9223,152.0317,153.6744,2317600.0],["2021-10-29",152.7425,154.7118,151.2535,153.7224,2025400.0],["2021-11-01",154.0874,155.7686,153.0211,155.4612,2177900.0],["2021-11-02",154.6158,155.5476,152.0989,153.7608,2615800.0],["2021-11-03",154.4333,160.2548,150.8885,158.0549,3158400.0],["2021-11-04",159.4863,159.4863,156.3066,157.6322,1863800.0],["2021-11-05",162.7332,164.9235,159.688,161.0137,2955400.0],["2021-11-08",163.6266,164.1166,160.7447,161.763,2476600.0],["2021-11-09",161.4363,161.4363,155.9991,158.2854,1774500.0],["2021-11-10",157.0462,158.0261,153.3093,154.6542,1554800.0],["2021-11-11",154.2988,154.6638,150.4562,150.6964,1664900.0],["2021-11-12",151.3015,152.6944,149.409,150.3217,1914100.0],["2021-11-15",150.8597,151.5802,148.7847,149.5532,1378600.0],["2021-11-16",149.0248,149.4571,146.7961,147.9297,2137700.0],["2021-11-17",147.2381,150.7348,146.3351,150.5523,1965600.0],["2021-11-18",150.6003,151.5321,148.7462,149.6012,1126800.0],["2021-11-19",147.9201,149.9471,144.3465,148.8231,1879800.0],["2021-11-22",150.0143,150.9653,146.7769,150.2545,2268900.0],["2021-11-23",151.1863,152.2142,149.9951,151.244,1926300.0],["2021-11-24",149.9759,151.8491,147.3629,151.4072,1532800.0],["2021-11-26",140.8785,141.9449,135.0186,141.6375,4264500.0],["2021-11-29",143.8085,148.4677,143.8085,144.8364,3155000.0],["2021-11-30",142.7134,143.1361,139.966,141.7528,3465900.0],["2021-12-01",144.3465,146.0853,136.5172,136.8919,3198900.0],["2021-12-02",137.7276,146.5848,137.4971,145.1726,3099000.0],["2021-12-03",145.605,146.2294,141.0227,144.0775,3104600.0],["2021-12-06",146.2294,153.2036,146.2294,150.533,2421800.0],["2021-12-07",152.2526,155.7974,149.5724,150.3697,2416600.0],["2021-12-08",151.2631,153.2901,149.6781,151.4361,1618500.0],["2021-12-09",150.1104,152.243,149.2458,150.9653,1103100.0],["2021-12-10",151.9836,154.6158,149.8798,154.4813,1705600.0],["2021-12-13",152.8098,153.3958,147.3821,147.6319,2362800.0],["2021-12-14",146.7577,149.803,146.5464,147.9489,1548800.0],["2021-12-15",146.969,147.872,142.7998,145.2303,2228000.0],["2021-12-16",145.2111,147.0939,144.1832,144.8268,2738400.0],["2021-12-17",143.5011,145.8547,141.7047,144.2792,3592300.0],["2021-12-20",141.2052,145.2879,140.0524,143.7893,2765600.0],["2021-12-21",144.9805,152.4543,144.9805,152.0893,2269300.0],["2021-12-22",152.3198,156.8061,152.1277,156.1816,2001000.0],["2021-12-23",157.7859,159.2653,156.1432,158.6889,1528900.0],["2021-12-27",157.9973,160.5142,157.0174,160.1491,1139900.0],["2021-12-28",159.3806,161.0617,158.7754,160.1875,1297200.0],["2021-12-29",159.8032,160.9848,158.9867,159.9954,905600.0],["2021-12-30",159.9954,161.3691,158.247,158.3719,840900.0],["2021-12-31",158.3623,159.64,157.613,158.737,902700.0],["2022-01-03",158.5736,159.8609,154.8847,157.4593,1836800.0],["2022-01-04",160.2068,164.424,159.2749,161.3979,2131600.0],["2022-01-05",161.6477,162.349,157.8628,157.9012,1656700.0],["2022-01-06",158.7946,159.9089,157.7667,158.7177,1421600.0],["2022-01-07",159.467,162.1088,158.2086,160.1011,1508800.0],["2022-01-10",160.6679,161.2731,153.8281,155.6725,2228400.0],["2022-01-11",155.5957,159.1308,153.7704,158.6985,2141100.0],["2022-01-12",159.8033,160.3028,156.2585,158.3719,1606400.0],["2022-01-13",158.4487,160.7159,157.6418,158.0357,1619700.0],["2022-01-14",157.4401,157.9492,153.4342,156.393,1886400.0],["2022-01-18",153.8184,154.7695,151.4745,153.2325,2087600.0],["2022-01-19",153.6359,153.684,148.045,148.1315,2396300.0],["2022-01-20",149.4283,155.3267,149.2554,150.533,2160400.0],["2022-01-21",150.533,153.8953,148.4196,150.8116,4745500.0],["2022-01-24",147.9393,150.3409,144.9901,149.6108,3537700.0],["2022-01-25",147.8913,152.022,144.433,150.8501,2197200.0],["2022-01-26",151.8203,157.5458,150.5235,152.4832,2345800.0],["2022-01-27",153.3477,154.5293,146.1429,147.6607,2184100.0],["2022-01-28",147.9393,153.2325,146.7385,153.1076,1930400.0],["2022-01-31",152.3006,154.9424,151.0518,154.7791,1972100.0],["2022-02-01",154.7791,157.2384,154.0202,156.6043,1755100.0],["2022-02-02",156.9117,157.1999,153.8088,154.5389,3912500.0],["2022-02-03",153.7032,158.0165,153.7032,155.6341,2920000.0],["2022-02-04",154.6734,157.2672,152.6657,156.3353,2204700.0],["2022-02-07",156.7004,160.6582,156.3449,159.5054,2003300.0],["2022-02-08",160.4853,165.2694,158.7946,164.7986,2553000.0],["2022-02-09",165.7689,169.573,165.2597,166.7007,2100300.0],["2022-02-10",164.1646,169.5346,163.3192,167.8054,2122100.0],["2022-02-11",168.2666,170.2551,162.0416,163.1944,2819100.0],["2022-02-14",163.838,167.5365,162.7525,164.5873,2675200.0],["2022-02-15",168.9774,174.2034,167.671,174.0689,4264300.0],["2022-02-16",171.2926,177.7097,170.9948,176.0478,3263800.0],["2022-02-17",173.0794,174.626,170.7162,171.1581,3356300.0],["2022-02-18",170.5913,172.4742,167.8439,168.036,2882400.0],["2022-02-22",167.7478,168.9006,163.1271,166.3068,2744000.0],["2022-02-23",167.2867,167.6806,160.7831,161.3595,3494800.0],["2022-02-24",156.6428,162.8773,156.5371,162.1088,4332700.0],["2022-02-25",163.8188,167.7286,161.8014,167.5076,2805800.0],["2022-02-28",163.6843,165.7016,160.9368,163.4441,2574400.0],["2022-03-01",162.0608,163.3192,157.4305,158.42,2886100.0],["2022-03-02",160.9849,164.2799,160.3412,161.6093,2159600.0],["2022-03-03",163.0598,164.7794,157.978,158.9579,2444900.0],["2022-03-04",156.5851,157.4785,150.5907,153.0115,2858200.0],["2022-03-07",152.9539,152.9539,142.1082,142.2331,3769100.0],["2022-03-08",143.0592,152.8482,140.3214,146.7769,4939400.0],["2022-03-09",151.974,156.1624,151.5321,153.194,3509600.0],["2022-03-10",150.3889,157.7571,149.9086,156.1624,2573300.0],["2022-03-11",157.882,159.0155,154.952,155.2786,2316300.0],["2022-03-14",155.8839,157.6707,153.8089,155.3939,1917600.0],["2022-03-15",157.4785,160.7447,157.2096,159.8513,2297300.0],["2022-03-16",161.5709,165.7112,160.4565,165.5095,2300300.0],["2022-03-17",163.6266,164.5104,161.5132,164.5008,1582300.0],["2022-03-18",163.5594,166.6143,161.0521,164.4528,3542300.0],["2022-03-21",163.2616,163.521,161.2443,163.2616,1770400.0],["2022-03-22",164.9139,166.0763,163.2904,163.8572,2004100.0],["2022-03-23",162.7428,164.251,160.6198,161.0521,2709100.0],["2022-03-24",162.349,165.2213,160.6198,165.2117,1795800.0],["2022-03-25",165.2309,166.8544,164.0301,164.7698,1427600.0],["2022-03-28",165.327,165.7785,162.4835,164.8082,1215600.0],["2022-03-29",167.3828,171.9266,167.2483,171.3022,2200900.0],["2022-03-30",170.5529,172.0707,168.4971,169.5058,2285200.0],["2022-03-31",170.2166,172.2436,168.8045,168.8333,2368900.0],["2022-04-01",169.9573,171.3598,165.8169,166.8448,1900400.0],["2022-04-04",166.547,168.1512,164.8658,167.7766,1394900.0],["2022-04-05",167.546,169.6595,165.2309,167.1522,1545100.0],["2022-04-06",165.0004,165.0004,159.102,159.6304,2180100.0],["2022-04-07",159.0636,160.0626,155.9703,158.1798,2608600.0],["2022-04-08",157.1711,158.8042,156.0087,157.4113,1522400.0],["2022-04-11",155.586,159.0443,155.2978,156.0567,1402500.0],["2022-04-12",158.151,159.4286,155.8934,156.8157,1549700.0],["2022-04-13",157.6995,169.3137,157.5554,168.6316,3343800.0],["2022-04-14",169.2656,174.3763,169.2656,173.406,3631700.0],["2022-04-18",172.1764,177.6713,172.1764,175.9421,2961100.0],["2022-04-19",175.1063,182.0902,174.8854,181.3505,2775100.0],["2022-04-20",181.5619,186.1633,181.3505,182.8107,3500700.0],["2022-04-21",185.9232,188.1903,176.4705,176.922,2905600.0],["2022-04-22",176.5281,176.9219,171.8978,172.4261,1872900.0],["2022-04-25",171.8306,175.5002,170.0438,175.2985,2368300.0],["2022-04-26",173.8767,175.9709,169.8612,170.2743,2085100.0],["2022-04-27",170.9275,174.6741,168.987,173.1082,1808900.0],["2022-04-28",174.5684,178.8433,172.9833,177.2966,2335500.0],["2022-04-29",175.7692,177.8442,169.9957,170.5337,2605500.0],["2022-05-02",171.9074,173.2235,166.4605,171.1293,2590000.0],["2022-05-03",171.6192,171.6576,164.0685,166.23,4135800.0],["2022-05-04",169.0735,174.4243,165.5384,174.1073,4283900.0],["2022-05-05",172.6183,176.2879,168.2858,170.6682,3174400.0],["2022-05-06",171.1677,171.5135,162.6179,165.7304,2764100.0],["2022-05-09",164.251,164.251,155.7205,157.4016,4058300.0],["2022-05-10",161.446,163.5402,158.4392,161.4748,2594500.0],["2022-05-11",161.0233,165.7016,159.2653,160.3893,2973800.0],["2022-05-12",158.9579,160.7255,153.6648,156.9117,2619600.0],["2022-05-13",159.7605,161.1849,157.5951,160.1455,2772300.0],["2022-05-16",159.4717,160.1358,155.3333,156.2284,2367900.0],["2022-05-17",160.0781,161.0309,156.392,158.6633,2302300.0],["2022-05-18",156.6134,158.2014,147.2587,148.2308,3748400.0],["2022-05-19",147.5282,153.5914,146.5273,151.041,2228000.0],["2022-05-20",153.4278,153.6299,145.7381,149.3953,2105800.0],["2022-05-23",150.5887,153.1776,147.5571,152.0227,1832300.0],["2022-05-24",149.8284,150.8004,144.1309,146.9026,2303600.0],["2022-05-25",145.6996,154.3229,145.1029,153.5529,3079800.0],["2022-05-26",154.3228,165.2366,154.3228,163.7737,3693100.0],["2022-05-27",164.0432,170.347,164.0432,166.0739,2387200.0],["2022-05-31",164.6207,166.3915,162.0029,165.1307,2224800.0],["2022-06-01",166.0546,167.4597,161.5505,164.1779,1729700.0],["2022-06-02",164.3319,168.018,163.9758,167.864,1749800.0],["2022-06-03",166.2952,168.8071,165.3906,168.0853,1370300.0],["2022-06-06",170.347,172.5028,168.7109,170.9341,1394700.0],["2022-06-07",169.1633,171.1458,167.1422,170.5202,1336400.0],["2022-06-08",168.682,169.0766,165.3136,166.6802,1693500.0],["2022-06-09",166.5743,166.5743,161.3388,161.3484,1449300.0],["2022-06-10",158.8269,160.7421,153.755,153.8609,2736300.0],["2022-06-13",148.2115,148.7601,144.2367,146.3829,4029800.0],["2022-06-14",148.0768,148.9141,144.6314,146.4985,2667200.0],["2022-06-15",148.943,151.2528,147.3646,148.9815,2051200.0],["2022-06-16",144.2175,145.1318,139.1552,139.7038,2610900.0],["2022-06-17",140.3582,142.0906,137.4325,139.7711,3277500.0],["2022-06-21",142.2734,142.4274,135.8638,136.2584,3357100.0],["2022-06-22",134.1988,136.2584,130.8785,131.3308,4112900.0],["2022-06-23",132.4953,132.5242,126.0856,128.0586,3285700.0],["2022-06-24",129.9257,135.7675,128.2511,134.1507,3075900.0],["2022-06-27",134.3528,135.7868,133.1401,134.9206,2056500.0],["2022-06-28",137.3651,140.57,133.3037,133.477,2241100.0],["2022-06-29",133.477,134.372,130.6186,132.5531,2621600.0],["2022-06-30",130.0412,132.9477,128.0683,130.8977,3379200.0],["2022-07-01",130.6379,134.0159,129.56,133.9486,2039900.0],["2022-07-05",130.8111,133.5347,128.9537,133.477,2367000.0],["2022-07-06",133.7272,134.4587,128.5206,130.5513,1880400.0],["2022-07-07",132.3028,134.5549,131.8216,133.4673,2017100.0],["2022-07-08",133.4673,133.6117,130.4646,132.6204,1631400.0],["2022-07-11",131.9467,133.3134,130.07,132.5819,2161700.0],["2022-07-12",131.7832,135.9408,131.7832,133.8909,1691700.0],["2022-07-13",131.1383,136.7685,130.5994,135.5077,2337100.0],["2022-07-14",132.7744,135.9504,132.7648,135.4884,2398100.0],["2022-07-15",137.2496,139.0108,136.3257,137.9618,2072300.0],["2022-07-18",139.7327,143.4187,138.289,139.1552,2028500.0],["2022-07-19",140.5988,145.5745,140.4545,145.2473,2531000.0],["2022-07-20",145.1029,147.7496,144.3619,146.8641,1932200.0],["2022-07-21",145.3243,146.1808,142.2061,145.3243,1777400.0],["2022-07-22",146.7775,148.9237,144.641,145.2377,2259700.0],["2022-07-25",147.0662,147.6341,144.5543,147.2395,1543200.0],["2022-07-26",146.3733,147.0566,144.9008,145.3628,2032500.0],["2022-07-27",149.2509,153.2545,149.0199,151.6762,2660100.0],["2022-07-28",152.1862,153.6106,149.0391,152.1477,1708600.0],["2022-07-29",151.5992,153.8224,150.7427,152.8504,1937000.0],["2022-08-01",152.0612,154.0053,150.5117,153.5722,2051000.0],["2022-08-02",156.1033,156.1226,149.7322,152.2922,3114000.0],["2022-08-03",153.3123,155.0158,152.6482,153.3508,1791100.0],["2022-08-04",153.4374,153.7743,151.272,153.014,1337600.0],["2022-08-05",151.8013,153.2065,150.069,151.1084,2146100.0],["2022-08-08",151.6473,155.1216,151.4741,152.321,1444800.0],["2022-08-09",152.1285,153.5722,150.7812,152.8215,1499500.0],["2022-08-10",155.7376,156.6808,154.2651,155.1794,1480500.0],["2022-08-11",157.3929,158.1629,154.6597,155.0735,1324400.0],["2022-08-12",155.9108,158.1821,154.8426,157.903,1610200.0],["2022-08-15",156.0263,158.2206,155.6221,157.0465,1304900.0],["2022-08-16",156.6712,160.2995,156.3728,159.9915,1869600.0],["2022-08-17",158.1114,158.8152,156.077,157.7064,1452000.0],["2022-08-18",157.8028,159.5576,157.1858,159.1334,1093200.0],["2022-08-19",157.5714,158.362,155.1225,155.5949,1401900.0],["2022-08-22",152.5867,153.9944,151.8251,152.2589,1417900.0],["2022-08-23",152.6832,154.8043,152.6735,152.9531,1423800.0],["2022-08-24",152.1432,154.7754,152.1432,154.1969,1892300.0],["2022-08-25",155.4889,157.3883,154.8911,156.8387,1274100.0],["2022-08-26",157.2243,157.986,150.6488,151.073,1747700.0],["2022-08-29",149.4243,151.1695,148.923,150.1378,1555500.0],["2022-08-30",151.102,151.6515,147.5153,147.8431,1987500.0],["2022-08-31",148.7205,150.321,147.8431,148.2288,2241900.0],["2022-09-01",146.9657,148.6434,144.5264,148.4312,2297000.0],["2022-09-02",149.4436,152.0372,147.9299,148.7012,1855000.0],["2022-09-06",149.6461,150.6488,145.1049,146.9079,1680800.0],["2022-09-07",147.2261,152.2782,146.8404,151.9504,2240900.0],["2022-09-08",150.7742,153.7341,149.945,153.6859,1690800.0],["2022-09-09",154.6404,156.9351,154.4572,156.5397,1392400.0],["2022-09-12",158.0728,159.0851,156.964,157.9089,1602100.0],["2022-09-13",153.2906,155.9516,151.4105,152.2204,2261000.0],["2022-09-14",152.3361,156.8483,151.0345,156.7133,1790000.0],["2022-09-15",157.5811,160.5796,155.9324,156.6844,1862700.0],["2022-09-16",154.5729,154.5729,147.7853,149.3665,3370000.0],["2022-09-19",147.4671,152.5482,147.1875,151.719,1972600.0],["2022-09-20",151.102,152.7314,149.2894,151.3816,2102900.0],["2022-09-21",150.7067,150.8899,142.8392,142.8585,3281200.0],["2022-09-22",141.7593,142.1739,134.6535,135.0874,3542500.0],["2022-09-23",133.1977,133.3616,131.0283,132.5517,2414600.0],["2022-09-26",132.8409,135.1838,131.144,131.3368,1946900.0],["2022-09-27",134.4028,136.0515,131.9828,133.7086,2251200.0],["2022-09-28",134.075,139.3779,133.5448,138.6644,2085100.0],["2022-09-29",136.8903,137.2182,133.9979,135.473,1871000.0],["2022-09-30",134.8849,138.8186,133.3133,135.1163,2100800.0],["2022-10-03",136.9964,137.546,133.7376,135.7527,2107000.0],["2022-10-04",139.214,143.3887,138.2594,142.2703,2128600.0],["2022-10-05",140.0913,142.897,139.6286,141.9039,1489000.0],["2022-10-06",141.5086,142.9549,138.4523,138.9054,1653300.0],["2022-10-07",136.8421,137.0735,134.3161,136.4276,2409100.0],["2022-10-10",137.0253,138.2691,134.4703,135.4634,1509100.0],["2022-10-11",135.7912,136.4854,132.3299,133.8147,1873800.0],["2022-10-12",133.5351,138.1149,132.3685,136.7843,1855500.0],["2022-10-13",133.7858,138.944,132.3396,138.0859,2398500.0],["2022-10-14",140.7759,142.5403,137.411,138.3848,2076000.0],["2022-10-17",141.7208,143.1091,140.612,142.5499,2060000.0],["2022-10-18",146.0498,148.3638,143.2538,144.6132,1870900.0],["2022-10-19",143.3116,146.233,143.3116,144.6132,1173800.0],["2022-10-20",145.1724,147.6792,141.8943,142.2318,1408200.0],["2022-10-21",141.4508,148.4891,141.2483,147.9877,2339400.0],["2022-10-24",148.7398,150.8609,146.9464,149.4243,1967900.0],["2022-10-25",148.8265,150.5138,147.6214,149.8582,1697100.0],["2022-10-26",151.0537,153.1267,148.6241,149.4821,2464400.0],["2022-10-27",151.1695,152.7893,150.4078,150.6488,1624700.0],["2022-10-28",150.6488,154.274,149.7232,153.9269,1796900.0],["2022-10-31",153.0592,156.7133,152.471,154.3704,2493000.0],["2022-11-01",156.5976,157.1568,153.5123,154.3319,1573600.0],["2022-11-02",153.2617,153.5509,146.8404,147.5057,2596000.0],["2022-11-03",144.4204,145.4038,138.7608,141.229,2929800.0],["2022-11-04",144.083,145.857,142.0582,143.6202,3342900.0],["2022-11-07",144.1793,144.6614,139.8021,143.032,2039600.0],["2022-11-08",143.7262,147.2454,143.1284,145.1049,1760100.0],["2022-11-09",142.9645,147.6696,142.7717,144.2083,2136400.0],["2022-11-10",150.2246,152.876,150.2149,152.3168,2421900.0],["2022-11-11",154.2644,158.9791,154.1005,157.9089,2634300.0],["2022-11-14",156.1927,158.5066,153.5509,153.8112,2082600.0],["2022-11-15",155.5178,157.3497,153.7919,155.9709,2003500.0],["2022-11-16",155.9613,156.7133,154.6404,155.8071,2063500.0],["2022-11-17",152.6253,154.3222,151.854,154.2355,1647100.0],["2022-11-18",156.347,157.2725,154.6982,155.9131,1864900.0],["2022-11-21",155.5564,156.9254,154.2065,154.7754,1322100.0],["2022-11-22",155.5196,157.8007,154.2244,157.4914,1508800.0],["2022-11-23",157.4238,158.0327,155.7033,156.0803,1455700.0],["2022-11-25",156.1672,158.3613,155.8579,157.0951,918700.0],["2022-11-28",156.3316,156.3799,153.3739,153.5769,1856400.0],["2022-11-29",153.6832,156.7278,153.6832,155.8676,1824400.0],["2022-11-30",155.2297,159.8402,154.1858,159.8209,2662800.0],["2022-12-01",160.0915,161.5896,158.7576,159.6662,1874400.0],["2022-12-02",157.5494,160.2171,157.0662,160.0915,1419300.0],["2022-12-05",158.8156,159.2603,156.2929,156.6215,2180100.0],["2022-12-06",156.5249,157.3078,153.5672,155.104,1898200.0],["2022-12-07",154.3501,154.9494,151.8467,152.0207,2199600.0],["2022-12-08",153.3545,156.2445,152.7359,155.2877,1849600.0],["2022-12-09",155.017,157.0855,154.7174,155.771,1264100.0],["2022-12-12",155.626,157.7524,154.1278,157.7137,1554500.0],["2022-12-13",163.0202,163.3971,156.8052,157.6654,2177700.0],["2022-12-14",155.8579,157.907,152.1656,154.0021,2464700.0],["2022-12-15",151.0251,151.7984,148.0868,150.2132,2517700.0],["2022-12-16",148.918,149.6236,147.3425,148.6474,4943500.0],["2022-12-19",148.918,149.2177,145.4867,146.3083,2019600.0],["2022-12-20",145.854,147.1589,145.1001,145.3804,1675400.0],["2022-12-21",146.289,147.0042,142.8094,143.7759,2284300.0],["2022-12-22",142.3068,143.5633,140.509,142.2971,1837200.0],["2022-12-23",141.4272,143.9209,141.4272,143.6116,1067600.0],["2022-12-27",144.0369,144.3848,142.993,143.3893,1350000.0],["2022-12-28",143.5633,144.3752,140.7119,140.7313,1321600.0],["2022-12-29",142.0071,143.8243,141.3692,143.022,1431900.0],["2022-12-30",142.0941,144.0659,141.5238,143.9112,1541900.0],["2023-01-03",144.8391,145.6897,142.1811,142.8094,1686200.0],["2023-01-04",144.2496,146.1827,144.1142,144.8488,1731300.0],["2023-01-05",144.0272,145.0711,143.0124,143.9016,1542300.0],["2023-01-06",145.506,148.7634,145.0131,148.2511,1589000.0],["2023-01-09",146.6853,150.1842,146.579,147.4295,1864500.0],["2023-01-10",147.3425,148.6474,146.434,148.0385,1275200.0],["2023-01-11",149.005,153.2772,148.7827,153.1709,1712500.0],["2023-01-12",153.0742,155.22,152.4073,154.6401,1627000.0],["2023-01-13",154.2534,156.6892,153.8571,156.3702,1532600.0],["2023-01-17",155.887,157.1338,155.075,155.6067,2570500.0],["2023-01-18",156.8728,158.2743,154.3597,154.4467,2188000.0],["2023-01-19",153.142,156.5249,152.9583,155.6453,2184900.0],["2023-01-20",155.2973,161.5606,154.8044,161.3287,2330300.0],["2023-01-23",160.4491,164.122,159.5502,163.3681,2585400.0],["2023-01-24",162.9332,164.0254,161.9859,163.9577,1644900.0],["2023-01-25",162.0149,167.157,162.0149,166.5674,1881500.0],["2023-01-26",167.6693,168.8292,166.8187,168.7422,1620100.0],["2023-01-27",168.6649,170.6657,168.2009,168.5005,1637000.0],["2023-01-30",166.5964,167.7176,165.3109,165.4752,2041900.0],["2023-01-31",165.7169,168.3942,165.0983,168.3556,1329100.0],["2023-02-01",167.2344,170.7913,165.2916,169.4961,1456300.0],["2023-02-02",170.6947,171.6419,169.1675,170.279,1145500.0],["2023-02-03",168.1719,169.8344,167.1184,168.5972,1504500.0],["2023-02-06",166.9444,168.1236,165.9778,166.5578,1485900.0],["2023-02-07",166.2485,170.627,165.1273,169.5541,1808800.0],["2023-02-08",167.911,169.1675,167.215,168.1913,1520200.0],["2023-02-09",169.6894,171.6515,168.4232,169.0515,1525300.0],["2023-02-10",167.3503,168.2589,164.3733,165.6395,1544700.0],["2023-02-13",166.2775,169.1771,165.9875,168.5392,1995400.0],["2023-02-14",169.8441,175.4791,165.7942,175.2085,3366200.0],["2023-02-15",174.8702,175.1988,173.1884,174.5512,2563000.0],["2023-02-16",171.4679,173.6523,169.5734,169.9117,2277900.0],["2023-02-17",168.7905,168.8485,165.3882,166.7511,1890000.0],["2023-02-21",165.0499,166.5287,164.1703,164.9726,1817800.0],["2023-02-22",164.354,166.0455,163.5421,164.8856,1250500.0],["2023-02-23",166.1838,167.4821,164.5562,166.5811,1382700.0],["2023-02-24",164.188,165.3603,163.7327,165.0212,1642400.0],["2023-02-27",166.4066,166.7167,163.9846,164.3237,1543000.0],["2023-02-28",164.2752,165.7091,163.597,163.9652,2709700.0],["2023-03-01",164.1396,165.4669,163.1223,164.159,1799600.0],["2023-03-02",164.1106,166.2226,162.6282,165.5735,1254300.0],["2023-03-03",166.4939,168.17,165.7479,167.6759,1406500.0],["2023-03-06",167.889,171.4737,167.889,169.662,2136100.0],["2023-03-07",170.1076,171.2702,167.6371,168.1602,1436000.0],["2023-03-08",168.2281,169.4876,167.0461,168.0343,1184500.0],["2023-03-09",168.0537,168.2862,162.2213,162.5023,1871000.0],["2023-03-10",161.7369,163.5583,158.8886,159.402,1710700.0],["2023-03-13",157.474,157.6484,153.9863,155.5558,2394700.0],["2023-03-14",157.9391,159.7605,156.2533,157.6194,1901300.0],["2023-03-15",153.9862,154.2672,150.6825,153.3952,2757700.0],["2023-03-16",152.6492,156.699,152.1067,156.108,1887000.0],["2023-03-17",154.8776,155.3814,152.533,153.8216,2480100.0],["2023-03-20",154.6838,158.2976,154.2382,157.9585,2342700.0],["2023-03-21",159.8283,163.0836,159.7992,162.5313,2327800.0],["2023-03-22",162.0857,162.3376,158.036,158.1232,2397600.0],["2023-03-23",158.7045,160.6809,153.56,154.9938,2423200.0],["2023-03-24",153.0271,153.3371,148.7739,151.6804,2509800.0],["2023-03-27",153.2209,153.8894,151.1863,151.6998,1637500.0],["2023-03-28",151.0313,154.1122,150.9441,154.025,1825900.0],["2023-03-29",155.2263,157.6096,155.1585,157.0768,1752200.0],["2023-03-30",158.811,159.3729,157.3481,157.6,1175800.0],["2023-03-31",159.1695,161.485,159.1695,160.865,1514200.0],["2023-04-03",160.2739,160.8649,158.2297,159.3342,1533000.0],["2023-04-04",160.0027,160.2352,158.4138,159.2567,1200700.0],["2023-04-05",158.5204,158.7819,157.0284,157.4934,1380100.0],["2023-04-06",157.9197,158.4913,156.3599,157.9681,1092400.0],["2023-04-10",157.1737,160.2158,157.1737,157.7162,1256500.0],["2023-04-11",158.3557,159.5958,157.91,158.7723,1203900.0],["2023-04-12",159.7895,160.1383,155.9917,156.4374,1370600.0],["2023-04-13",157.9294,160.4677,156.6796,160.3418,1569700.0],["2023-04-14",160.3418,162.9479,160.3418,162.8607,1736400.0],["2023-04-17",163.4711,164.7887,162.9964,164.4593,1221100.0],["2023-04-18",166.242,168.509,165.806,168.2475,1867700.0],["2023-04-19",167.0073,168.945,167.0073,168.2959,1430300.0],["2023-04-20",167.5111,169.1,167.3755,168.3443,2001700.0],["2023-04-21",168.48,169.4876,167.7146,168.9741,1321100.0],["2023-04-24",169.3325,169.6522,168.0634,168.8966,1146800.0],["2023-04-25",168.3831,169.2647,167.0267,167.4724,2226300.0],["2023-04-26",167.5596,168.7028,159.557,159.9736,3087400.0],["2023-04-27",160.8262,161.1071,157.7065,160.2352,2105900.0],["2023-04-28",160.0027,164.6143,159.2276,164.0621,1645900.0],["2023-05-01",163.6939,167.889,163.5195,164.8372,1928700.0],["2023-05-02",168.3347,173.3726,168.2184,173.0432,3821300.0],["2023-05-03",174.0217,177.5579,172.0937,172.8882,2378500.0],["2023-05-04",172.8882,174.3414,170.4176,170.9796,2090000.0],["2023-05-05",173.5373,173.6439,168.9838,171.0668,1638300.0],["2023-05-08",171.8321,172.8591,170.2142,172.4037,1244900.0],["2023-05-09",172.9753,174.1476,172.0743,173.4113,1400100.0],["2023-05-10",174.3899,174.8743,167.5596,170.1561,2198600.0],["2023-05-11",169.7298,169.8073,167.6274,169.0516,1448000.0],["2023-05-12",169.0516,169.8848,167.4239,168.6738,1053100.0],["2023-05-15",169.1872,170.0882,167.4336,170.0301,975800.0],["2023-05-16",169.5263,170.8342,168.48,169.1291,1119000.0],["2023-05-17",171.0474,173.111,169.5263,171.5899,1073800.0],["2023-05-18",170.7567,175.7559,170.7567,175.3974,1344300.0],["2023-05-19",175.6493,175.7947,171.9775,172.8688,1227300.0],["2023-05-22",172.8494,172.9947,168.79,169.2356,1715400.0],["2023-05-23",168.0246,168.0246,163.3549,164.2559,2605800.0],["2023-05-24",163.4905,164.0718,161.9888,163.0061,1619000.0],["2023-05-25",163.2101,167.2432,162.4035,166.8254,1619000.0],["2023-05-26",166.6408,169.187,166.6408,166.9226,1390000.0],["2023-05-30",167.5737,168.1665,163.9974,164.3278,1037500.0],["2023-05-31",164.6971,165.0567,160.4793,163.0644,2088700.0],["2023-06-01",163.0644,167.3016,162.1314,166.32,1791600.0],["2023-06-02",166.9809,172.4037,166.9809,172.2288,1652900.0],["2023-06-05",171.7526,172.5787,170.7808,172.2288,1712900.0],["2023-06-06",172.4134,176.3494,172.2676,175.8051,1622100.0],["2023-06-07",175.8051,177.6322,171.5291,172.2579,1791300.0],["2023-06-08",170.9654,173.774,170.4503,173.4533,1181800.0],["2023-06-09",173.6768,174.9305,173.016,173.9684,1377700.0],["2023-06-12",174.7847,175.8829,172.6273,175.844,1324600.0],["2023-06-13",176.8742,178.1667,175.4942,176.3008,1179200.0],["2023-06-14",176.8742,177.7877,174.5709,176.3494,1603600.0],["2023-06-15",173.5213,173.8032,168.876,171.704,3526600.0],["2023-06-16",172.2774,173.2589,170.6836,171.393,4719600.0],["2023-06-20",170.8682,171.4707,168.3706,168.8954,1529400.0],["2023-06-21",168.6038,172.1219,167.9041,171.1598,1867700.0],["2023-06-22",171.2958,171.6943,169.4105,170.7419,1163200.0],["2023-06-23",168.4483,168.5067,166.184,166.6213,2099400.0],["2023-06-26",165.7466,168.322,165.2413,166.6796,1525800.0],["2023-06-27",168.2442,172.5397,167.9332,172.3162,1442100.0],["2023-06-28",172.4912,172.9868,171.6457,172.6564,1235300.0],["2023-06-29",172.8799,176.3008,172.1122,176.1647,1716100.0],["2023-06-30",177.1754,179.6828,177.0491,178.5166,1696000.0],["2023-07-03",178.2445,179.7605,177.2921,179.0414,1154100.0],["2023-07-05",178.3513,178.5652,175.9704,176.9908,1572900.0],["2023-07-06",174.9985,177.2726,173.2201,176.913,1357700.0],["2023-07-07",176.2425,181.8499,176.223,180.4311,1904400.0],["2023-07-10",180.7129,185.611,180.6741,185.5624,1912100.0],["2023-07-11",185.6207,187.7976,185.2222,185.8734,1941700.0],["2023-07-12",187.8559,187.8559,184.3864,184.6585,1944900.0],["2023-07-13",185.5624,186.9812,185.1931,186.0872,1347000.0],["2023-07-14",185.6207,185.6207,182.3165,184.056,1817300.0],["2023-07-17",182.6177,187.4575,182.6177,185.9025,1422200.0],["2023-07-18",186.0192,188.8958,185.8248,188.2058,1422600.0],["2023-07-19",187.7879,188.0892,184.6392,184.853,1951900.0],["2023-07-20",185.2417,188.0503,184.9112,186.0872,1547700.0],["2023-07-21",187.817,190.3827,187.6907,189.4109,6638600.0],["2023-07-24",188.303,188.9833,186.4273,188.7986,1793700.0],["2023-07-25",188.128,190.4313,187.1173,189.3428,2261300.0],["2023-07-26",188.9347,190.7131,186.612,188.2738,3471200.0],["2023-07-27",188.8472,191.51,188.5168,190.2369,2481900.0],["2023-07-28",192.2486,194.3478,191.7141,193.9882,1503300.0],["2023-07-31",194.2214,197.6812,193.9785,196.1262,2731900.0],["2023-08-01",193.9299,200.1399,193.1621,198.9737,2935100.0],["2023-08-02",198.2546,200.7133,196.758,197.7784,2882100.0],["2023-08-03",196.0874,197.0786,191.7627,195.1933,3288400.0],["2023-08-04",196.3303,199.8872,193.7938,197.2633,2650000.0],["2023-08-07",198.7891,199.8192,197.8561,198.9349,1540600.0],["2023-08-08",197.3605,201.3645,197.2342,200.6453,2506800.0],["2023-08-09",200.655,203.1137,199.1972,200.3148,2040000.0],["2023-08-10",202.5209,205.038,201.7532,202.5209,3442600.0],["2023-08-11",201.1701,203.4247,200.8105,202.6375,1702000.0],["2023-08-14",201.5588,203.1137,199.7318,201.0146,2476900.0],["2023-08-15",200.5384,202.1224,199.3819,200.1982,2042500.0],["2023-08-16",198.9998,203.1211,198.8927,201.1725,1770200.0],["2023-08-17",202.3709,202.3709,196.9538,197.1292,2775100.0],["2023-08-18",195.2293,198.8245,195.0832,196.8954,1781700.0],["2023-08-21",196.8954,198.3178,193.4853,194.674,2210800.0],["2023-08-22",194.8591,199.2629,194.5571,198.7076,3170800.0],["2023-08-23",198.6978,199.8962,197.5384,198.0256,1509200.0],["2023-08-24",197.782,200.1008,193.3392,193.6802,1903200.0],["2023-08-25",194.4986,196.1939,193.1346,194.6545,1510400.0],["2023-08-28",195.5021,197.8502,194.0212,197.3241,1062100.0],["2023-08-29",196.4862,201.1531,196.3303,200.851,1189400.0],["2023-08-30",200.8023,201.2407,199.1752,200.0716,1098500.0],["2023-08-31",200.8316,201.2018,198.1912,198.2789,1321000.0],["2023-09-01",199.4091,201.1141,198.4932,200.5295,1086000.0],["2023-09-05",200.2665,200.2665,195.1611,195.8626,1989000.0],["2023-09-06",194.937,198.162,194.3817,197.2169,1487300.0],["2023-09-07",196.8077,196.8564,193.69,194.7325,1847300.0],["2023-09-08",195.2294,200.4126,194.8883,200.169,1753500.0],["2023-09-11",201.5623,202.8775,197.9281,198.9122,1715800.0],["2023-09-12",198.5712,199.8475,197.9574,198.5614,1399600.0],["2023-09-13",197.8502,198.5906,194.4207,195.0832,1676200.0],["2023-09-14",196.0088,199.9157,194.8981,198.9609,1729300.0],["2023-09-15",199.1655,199.9352,197.022,197.9379,3899800.0],["2023-09-18",197.3923,198.4153,195.4145,195.5216,1700800.0],["2023-09-19",195.356,195.5314,191.8583,193.4366,2356300.0],["2023-09-20",194.4888,197.7235,194.4888,194.7227,1499900.0],["2023-09-21",192.628,192.9592,190.0753,190.1533,1730800.0],["2023-09-22",190.202,191.8485,189.0133,189.3641,1374900.0],["2023-09-25",188.2533,190.4455,185.652,187.9708,2141400.0],["2023-09-26",187.0647,190.1727,185.8469,186.8309,2188700.0],["2023-09-27",189.0815,191.2347,187.0452,188.8964,2284300.0],["2023-09-28",189.442,195.1417,189.1108,194.4207,1786700.0],["2023-09-29",194.2258,194.6545,190.2701,191.5075,1764500.0],["2023-10-02",190.9619,191.0983,186.8212,188.7697,1640700.0],["2023-10-03",187.0355,188.039,184.4731,185.4961,1650500.0],["2023-10-04",186.2756,190.8937,185.6423,189.8123,2282600.0],["2023-10-05",190.4065,191.0788,187.6006,189.7635,1582700.0],["2023-10-06",188.3508,192.7352,187.8929,190.9424,1735800.0],["2023-10-09",188.039,189.5589,184.6192,189.4322,1615400.0],["2023-10-10",190.6696,196.1159,190.6696,193.3587,1691900.0],["2023-10-11",193.3684,193.8361,190.124,193.1736,1379200.0],["2023-10-12",193.9238,194.0797,191.3322,192.7157,1397600.0],["2023-10-13",192.6182,194.3817,187.5324,187.9708,1531100.0],["2023-10-16",191.264,194.031,190.0461,191.9752,1382600.0],["2023-10-17",191.6244,194.4304,191.3029,192.4331,1230900.0],["2023-10-18",190.8352,191.8095,188.9646,189.403,1255800.0],["2023-10-19",190.1825,191.1665,186.5484,187.3668,1770700.0],["2023-10-20",185.9443,186.5484,182.9143,183.1384,2367800.0],["2023-10-23",184.5023,185.8664,182.0471,183.7911,1848300.0],["2023-10-24",184.8823,186.412,183.2065,185.2526,1810100.0],["2023-10-25",182.9629,185.7981,181.745,183.5865,1784800.0],["2023-10-26",184.0444,185.7689,181.6184,181.6574,1528000.0],["2023-10-27",181.9107,183.226,179.3776,180.5078,1282300.0],["2023-10-30",183.265,184.7459,182.2809,183.2552,1485100.0],["2023-10-31",183.0117,184.3172,181.2287,183.7132,1234000.0],["2023-11-01",184.9992,184.9992,181.1313,183.947,2313700.0],["2023-11-02",179.5627,181.7548,176.1039,180.9267,3054300.0],["2023-11-03",183.265,186.9478,182.5635,186.3828,1746000.0],["2023-11-06",187.3473,187.4545,184.4731,186.2464,1543700.0],["2023-11-07",186.8894,190.1922,184.5705,189.5005,2057200.0],["2023-11-08",190.3773,190.8255,187.1037,187.6298,1511400.0],["2023-11-09",188.1949,190.3871,187.3278,189.3933,1490100.0],["2023-11-10",189.7051,192.6864,188.8087,192.5208,1165700.0],["2023-11-13",192.17,193.3392,191.1957,192.6279,1075600.0],["2023-11-14",194.8591,198.9024,194.8396,197.1584,1853400.0],["2023-11-15",198.162,198.5517,195.8139,195.999,1516200.0],["2023-11-16",196.1841,198.6004,195.9016,198.4445,1284200.0],["2023-11-17",199.7306,201.0751,198.5614,200.4808,1295300.0],["2023-11-20",199.5941,202.0299,199.5941,201.6402,1292800.0],["2023-11-21",201.3081,202.91,201.3081,202.3728,1109800.0],["2023-11-22",204.1211,205.8402,203.4081,205.0686,1241200.0],["2023-11-24",204.8147,205.5374,203.7988,204.0723,710200.0],["2023-11-27",203.33,204.4239,201.9723,202.6853,1544500.0],["2023-11-28",202.4313,202.6853,199.7941,199.9016,1345200.0],["2023-11-29",199.9602,201.1225,197.5867,197.7722,1296100.0],["2023-11-30",197.782,198.6123,196.2681,197.9871,1385700.0],["2023-12-01",198.036,204.6388,198.036,204.4142,1475000.0],["2023-12-04",204.043,208.1747,203.2421,204.7365,1462700.0],["2023-12-05",202.4021,203.5839,197.5379,197.9969,1539300.0],["2023-12-06",200.1458,202.9002,199.55,200.0188,1196500.0],["2023-12-07",201.5425,203.3006,200.5462,203.1932,1248700.0],["2023-12-08",202.8514,204.9417,202.363,204.5314,1276300.0],["2023-12-11",207.11,212.277,206.563,211.4467,2065500.0],["2023-12-12",211.4663,212.6775,210.5872,211.8277,1546300.0],["2023-12-13",211.9547,213.8203,209.3663,212.9998,1556600.0],["2023-12-14",214.1524,216.5942,213.2635,214.9728,1729200.0],["2023-12-15",215.3342,216.9849,214.0351,215.9984,3845000.0],["2023-12-18",216.3305,217.4635,214.3086,216.9556,1440200.0],["2023-12-19",218.2938,219.0068,215.6956,216.2426,1525300.0],["2023-12-20",215.4026,215.5589,211.31,211.6812,1874600.0],["2023-12-21",213.4589,217.0728,213.4589,216.6821,1214500.0],["2023-12-22",217.1021,217.9324,215.7542,217.444,995000.0],["2023-12-26",217.0631,218.5477,216.477,218.2547,1118600.0],["2023-12-27",218.7333,219.29,217.698,219.2217,1329600.0],["2023-12-28",218.6649,219.5245,218.0398,218.8701,971000.0],["2023-12-29",219.4854,221.3608,219.1631,220.2668,2008700.0],["2024-01-02",220.257,221.898,215.4612,216.6821,1524700.0],["2024-01-03",215.2268,215.8324,212.9412,213.9473,1299900.0],["2024-01-04",214.504,217.2389,213.791,214.9045,1238700.0],["2024-01-05",214.1133,218.2059,213.9082,217.2486,1005100.0],["2024-01-08",217.3268,222.9822,217.2487,222.9236,1690700.0],["2024-01-09",220.3547,222.191,220.1887,221.2142,1358300.0],["2024-01-10",220.638,222.6794,220.638,221.4975,1225300.0],["2024-01-11",222.0738,223.617,220.1496,221.7026,1176000.0],["2024-01-12",222.4938,222.5329,218.7333,220.257,758900.0],["2024-01-16",218.8115,221.1166,217.8836,221.0775,1108000.0],["2024-01-17",220.0031,222.6012,219.7882,222.4059,1248700.0],["2024-01-18",222.4059,227.6413,222.3961,227.2701,2209600.0],["2024-01-19",227.2603,228.6571,226.1761,228.2371,1885100.0],["2024-01-22",228.8036,232.7594,228.6375,231.8608,1552200.0],["2024-01-23",231.4604,232.3785,230.259,231.5874,1268600.0],["2024-01-24",232.9157,233.7655,231.8022,232.3394,1239300.0],["2024-01-25",236.0804,237.8678,235.7483,236.8813,1594300.0],["2024-01-26",236.8813,237.565,235.4357,235.9827,1119000.0],["2024-01-29",235.9632,236.8813,234.205,236.5004,1303000.0],["2024-01-30",234.6055,238.3367,234.6055,237.5357,1059900.0],["2024-01-31",237.7604,238.239,233.7069,234.1562,1181200.0],["2024-02-01",234.8204,238.1218,233.1697,238.0046,1190900.0],["2024-02-02",237.565,241.013,235.9925,239.4209,1222300.0],["2024-02-05",238.4832,239.5869,236.2171,238.5516,1338200.0],["2024-02-06",238.5516,240.0362,237.1841,239.0692,1471500.0],["2024-02-07",240.3781,244.1874,239.3818,242.1753,1046700.0],["2024-02-08",243.8846,244.6172,240.0948,243.7772,1030900.0],["2024-02-09",244.8125,244.92,239.7432,241.2767,1479800.0],["2024-02-12",240.5539,243.3474,240.2804,243.0544,1429900.0],["2024-02-13",236.2758,236.2758,226.6157,229.4776,3110200.0],["2024-02-14",230.3273,230.9134,226.8013,229.9171,2349600.0],["2024-02-15",232.0073,235.2599,231.3822,234.8985,1521700.0],["2024-02-16",233.4725,237.5553,232.7594,236.012,2119800.0],["2024-02-20",235.5822,238.2976,234.918,237.2915,2162200.0],["2024-02-21",236.1757,238.8479,235.4807,238.2019,1396100.0],["2024-02-22",239.8072,245.1321,239.6016,244.0358,1383600.0],["2024-02-23",243.331,246.8353,243.331,246.1599,1477200.0],["2024-02-26",246.1501,246.1501,241.8236,243.9477,1476000.0],["2024-02-27",243.6247,244.535,242.4403,243.7617,1079300.0],["2024-02-28",243.468,245.9152,242.9297,243.7225,953400.0],["2024-02-29",244.4175,245.0538,242.6262,244.5839,1698200.0],["2024-03-01",243.7128,245.8467,242.6948,244.7112,1096900.0],["2024-03-04",244.4861,245.1908,241.7942,242.1858,1156200.0],["2024-03-05",242.2935,243.9183,240.4924,242.6361,1084000.0],["2024-03-06",242.636,245.2691,241.7453,241.8725,1314700.0],["2024-03-07",243.1451,243.703,241.0014,241.6866,1197400.0],["2024-03-08",241.9411,245.7977,241.0112,244.9853,1276800.0],["2024-03-11",244.9853,245.3964,241.7649,243.2136,1176500.0],["2024-03-12",243.4289,246.9919,243.4289,245.3866,1270900.0],["2024-03-13",244.6133,247.7652,242.9395,246.0914,1804700.0],["2024-03-14",247.0409,247.6477,242.4794,242.7535,1711000.0],["2024-03-15",240.9426,241.7453,238.2117,238.9066,3709700.0],["2024-03-18",241.3831,244.0848,241.1972,243.2625,1915300.0],["2024-03-19",244.0847,244.721,242.5871,244.535,1164300.0],["2024-03-20",244.1533,249.302,243.9869,248.6755,1630400.0],["2024-03-21",249.3509,250.7017,248.0197,249.8697,1530800.0],["2024-03-22",250.4962,251.1031,247.8631,249.7621,1282800.0],["2024-03-25",249.9089,250.2613,246.7081,246.7766,856000.0],["2024-03-26",247.8043,248.9202,245.8564,246.8451,1351400.0],["2024-03-27",249.5663,249.5663,247.3932,248.1959,1302300.0],["2024-03-28",249.6739,249.7033,246.3263,246.9723,999200.0],["2024-04-01",248.1567,249.1258,245.4257,246.0131,1178500.0],["2024-04-02",244.8776,244.8776,241.3244,242.499,1252300.0],["2024-04-03",241.9411,245.4943,241.5495,245.2887,1071000.0],["2024-04-04",247.9806,249.4391,242.8123,243.6247,1607300.0],["2024-04-05",243.6345,248.9496,243.0178,248.558,1293200.0],["2024-04-08",248.8615,249.6544,248.0491,249.2922,1205600.0],["2024-04-09",250.0557,250.0851,246.0327,249.5467,1152800.0],["2024-04-10",246.9528,249.7914,245.9446,248.9692,1317500.0],["2024-04-11",248.7342,255.0576,247.6575,253.0803,1545200.0],["2024-04-12",250.6919,251.7002,244.0456,245.7488,1931900.0],["2024-04-15",249.674,251.5729,242.9591,243.1548,1433300.0],["2024-04-16",242.9591,243.4778,239.5625,240.4238,1088900.0],["2024-04-17",238.9067,240.14,232.5148,233.4153,2684100.0],["2024-04-18",235.559,236.1365,231.0857,231.301,1841200.0],["2024-04-19",232.3582,234.2376,229.588,231.0074,1842300.0],["2024-04-22",233.5132,234.032,230.5277,232.3875,1046400.0],["2024-04-23",232.3876,234.9032,232.3876,234.6193,1196200.0],["2024-04-24",239.0046,244.3393,238.1627,238.8969,2301300.0],["2024-04-25",236.949,237.9767,235.1479,236.8217,1207400.0],["2024-04-26",235.6765,238.9556,235.6471,235.745,1065500.0],["2024-04-29",236.3617,239.0731,234.5214,235.4024,1209100.0],["2024-04-30",235.8527,236.8021,230.518,231.1346,1862900.0],["2024-05-01",228.805,232.2211,225.9272,228.9126,2157100.0],["2024-05-02",231.35,231.6926,227.7087,230.5767,1413200.0],["2024-05-03",232.3582,233.709,229.3433,229.6272,1572800.0],["2024-05-06",230.4299,232.3386,230.4103,231.81,1067900.0],["2024-05-07",231.81,233.2294,230.6746,230.9976,897900.0],["2024-05-08",230.5669,231.2814,229.5097,230.3711,1194500.0],["2024-05-09",227.7478,232.7106,225.9663,232.5148,1229700.0],["2024-05-10",232.9651,235.5786,232.4756,235.373,1145300.0],["2024-05-13",236.1463,236.5868,231.2129,232.4756,1288800.0],["2024-05-14",232.9357,233.5328,230.7039,230.8801,2105300.0],["2024-05-15",231.7415,232.4463,230.5767,231.0074,1569000.0],["2024-05-16",230.655,234.4235,230.655,233.9047,1280800.0],["2024-05-17",233.9048,234.5117,231.3206,232.7008,1217000.0],["2024-05-20",232.8183,235.4318,232.4071,235.2458,954100.0],["2024-05-21",236.117,236.117,232.1135,233.2392,839700.0],["2024-05-22",232.2212,234.3354,230.518,231.164,1091600.0],["2024-05-23",232.116,232.116,227.5424,227.7583,1650400.0],["2024-05-24",229.4955,232.3319,228.9655,232.2043,909200.0],["2024-05-28",230.4672,233.2054,228.6613,229.7998,993800.0],["2024-05-29",227.562,228.1313,223.6067,224.225,1161700.0],["2024-05-30",224.5489,225.3439,222.4977,224.7158,934600.0],["2024-05-31",225.2654,227.1007,223.2239,226.8848,1660100.0],["2024-06-03",227.4344,227.6994,221.8401,224.1465,1644000.0],["2024-06-04",222.3995,227.405,222.2425,226.237,1100600.0],["2024-06-05",226.8946,228.9066,225.2458,228.4552,987800.0],["2024-06-06",228.5533,231.0855,227.0811,227.7289,1028000.0],["2024-06-07",227.2283,228.5827,225.8641,226.8161,2723400.0],["2024-06-10",225.7365,229.0833,225.7169,228.4453,1219800.0],["2024-06-11",227.4835,228.9164,225.6678,228.3275,1285100.0],["2024-06-12",229.682,232.7343,229.682,232.1749,1477700.0],["2024-06-13",230.8597,236.3069,230.3101,236.0124,1188700.0],["2024-06-14",234.8936,235.3058,230.7812,235.0113,1566300.0],["2024-06-17",234.128,240.5075,233.1956,240.164,1406900.0],["2024-06-18",240.7332,242.6177,237.6416,238.5446,1320100.0],["2024-06-20",238.1814,239.8695,238.1618,239.4573,1154400.0],["2024-06-21",241.1356,241.381,238.2501,239.0157,3289900.0],["2024-06-24",238.7213,241.7049,238.7213,241.1062,1058600.0],["2024-06-25",241.96,242.2937,239.261,240.2916,1283800.0],["2024-06-26",238.1716,238.7507,235.2273,237.0331,1592600.0],["2024-06-27",238.4465,238.4465,235.7474,237.7594,1153600.0],["2024-06-28",237.9066,242.2153,236.5522,237.2883,6788900.0],["2024-07-01",237.7005,238.8488,233.0484,235.0702,1475000.0],["2024-07-02",235.3646,235.6689,232.2926,235.5315,1417300.0],["2024-07-03",235.188,237.1902,234.0593,235.718,866700.0],["2024-07-05",236.0419,236.9055,234.0299,236.513,851900.0],["2024-07-08",237.6024,238.5544,234.7365,235.4137,1040300.0],["2024-07-09",236.3952,236.3952,232.9895,233.1171,1254900.0],["2024-07-10",233.5489,238.2403,232.7638,238.0244,1376000.0],["2024-07-11",238.4366,238.4366,234.815,235.3352,1765400.0],["2024-07-12",236.6994,240.8903,235.7082,238.2894,1699300.0],["2024-07-15",238.2992,242.2741,237.5042,242.0975,1062300.0],["2024-07-16",243.3439,250.4595,243.0986,250.381,1562300.0],["2024-07-17",248.5555,250.5969,242.9023,242.9612,1752900.0],["2024-07-18",240.2327,243.8935,239.526,239.5653,1399800.0],["2024-07-19",240.4584,241.1651,238.152,239.3887,1342500.0],["2024-07-22",239.0942,239.477,236.6798,238.4366,1212700.0],["2024-07-23",238.1618,241.0473,237.4846,237.8183,730900.0],["2024-07-24",236.7681,237.1313,230.5457,230.6831,1762500.0],["2024-07-25",230.6438,233.1073,228.0233,229.417,1380100.0],["2024-07-26",231.2327,233.333,229.6623,232.2142,929400.0],["2024-07-29",233.5293,235.08,231.3308,234.0298,1335700.0],["2024-07-30",234.5697,237.0626,233.6373,234.3439,1752800.0],["2024-07-31",225.7365,231.8412,218.7975,223.0865,4316500.0],["2024-08-01",221.9578,222.2915,211.6132,214.7245,3067900.0],["2024-08-02",211.1323,212.6241,206.1269,209.7092,3679000.0],["2024-08-05",205.1945,208.4039,200.7583,207.4322,4057500.0],["2024-08-06",208.5609,214.3613,207.2752,211.2599,1911700.0],["2024-08-07",211.9371,213.6056,209.8171,210.7888,2854400.0],["2024-08-08",211.4562,213.7724,210.7986,211.7997,1369600.0],["2024-08-09",211.5053,214.9404,210.0822,213.9295,1214100.0],["2024-08-12",213.9099,213.9099,210.4355,210.7005,1075200.0],["2024-08-13",211.2697,212.8303,209.3166,212.418,1081100.0],["2024-08-14",212.9775,213.6743,211.5445,213.0756,847400.0],["2024-08-15",215.6078,218.8172,214.8717,217.7867,1726700.0],["2024-08-16",218.1213,218.1803,216.2709,217.0878,1005700.0],["2024-08-19",217.8161,222.4422,217.5799,221.6055,1068600.0],["2024-08-20",220.9658,221.9304,219.3615,219.6174,1069700.0],["2024-08-21",220.5426,221.5957,219.5485,220.9756,710500.0],["2024-08-22",220.2866,222.3437,219.6174,220.5918,991200.0],["2024-08-23",222.4225,224.0662,221.4087,221.7138,958300.0],["2024-08-26",223.0032,224.5387,220.6213,221.1331,1104900.0],["2024-08-27",220.8674,224.5878,220.2768,224.0367,1017700.0],["2024-08-28",222.8556,224.5878,222.6193,223.7414,1026200.0],["2024-08-29",226.1331,229.9324,225.2768,227.7276,1954400.0],["2024-08-30",228.8989,231.7237,227.4127,230.9954,2218100.0],["2024-09-03",230.5131,231.0052,226.1233,227.0879,1802700.0],["2024-09-04",226.3792,227.0288,224.519,225.8477,1412200.0],["2024-09-05",226.1134,226.9205,223.2886,225.454,1808800.0],["2024-09-06",225.8576,229.2336,223.5839,224.017,3355300.0],["2024-09-09",225.3261,227.3143,222.9737,224.9914,1876900.0],["2024-09-10",224.0957,225.3949,218.4559,222.1174,1755200.0],["2024-09-11",222.1174,224.1942,218.3477,223.7513,1330900.0],["2024-09-12",225.1981,227.1863,224.0072,227.0682,1044100.0],["2024-09-13",227.9048,228.8989,226.0544,228.0918,1034100.0],["2024-09-16",229.4009,232.0387,228.2493,228.8005,993100.0],["2024-09-17",230.0505,232.5111,229.0957,231.9009,1005300.0],["2024-09-18",235.1391,237.9245,233.0722,234.9816,1539600.0],["2024-09-19",239.145,242.147,238.2297,240.6116,1676100.0],["2024-09-20",240.0604,240.8872,237.1076,240.5427,3663400.0],["2024-09-23",240.9955,241.271,237.5604,237.8655,1393400.0],["2024-09-24",239.1942,243.5643,239.0269,243.4856,1225300.0],["2024-09-25",243.5742,243.7218,240.7789,241.6352,951400.0],["2024-09-26",244.2632,247.0486,242.3439,246.7632,1431800.0],["2024-09-27",248.8301,250.4246,247.708,249.0565,1238400.0],["2024-09-30",248.0821,249.9522,242.5801,244.6864,1646300.0],["2024-10-01",244.7947,245.3852,239.273,242.2061,1382500.0],["2024-10-02",241.4285,245.0801,240.9954,244.9029,857600.0],["2024-10-03",242.1864,245.7395,242.1372,245.5525,935600.0],["2024-10-04",249.2927,250.8282,248.2494,250.6018,1129400.0],["2024-10-07",250.0014,251.8223,249.086,251.1431,2406700.0],["2024-10-08",251.3006,253.2986,249.5388,252.5407,1207900.0],["2024-10-09",252.2553,258.8794,251.9699,257.7573,1442600.0],["2024-10-10",256.7829,257.7967,255.2081,256.4384,1038200.0],["2024-10-11",257.1176,259.9818,256.9404,258.4955,1084700.0],["2024-10-14",257.1077,259.1943,256.3203,257.4424,1139700.0],["2024-10-15",257.2554,259.1747,255.4148,256.4778,1252400.0],["2024-10-16",256.3301,259.1451,255.5132,258.4365,709200.0],["2024-10-17",260.3361,261.0251,258.1609,260.405,1163500.0],["2024-10-18",260.405,262.3833,258.9384,261.4188,886800.0],["2024-10-21",260.3263,262.2456,259.1156,260.7987,869100.0],["2024-10-22",260.6313,261.7042,259.2042,261.3203,1198100.0],["2024-10-23",256.3794,258.8597,251.4581,253.7613,1990300.0],["2024-10-24",255.8774,257.6983,253.3774,256.527,1195100.0],["2024-10-25",259.1648,260.9562,257.2455,257.9936,1162000.0],["2024-10-28",260.1885,260.4345,256.5762,258.4168,1127500.0],["2024-10-29",258.6629,260.9365,258.151,259.7357,791500.0],["2024-10-30",259.5191,261.4187,259.1057,260.0998,897800.0],["2024-10-31",260.0999,261.1924,255.8282,255.9266,1308100.0],["2024-11-01",254.4109,259.2436,254.3616,256.468,1481600.0],["2024-11-04",251.4089,252.649,245.6214,252.3931,2222000.0],["2024-11-05",250.0802,256.9601,250.0802,255.5723,1604300.0],["2024-11-06",265.8577,273.0428,264.2632,271.9109,2148500.0],["2024-11-07",271.783,274.1157,269.5488,273.3086,1472700.0],["2024-11-08",273.4366,278.348,272.846,276.3795,1516600.0],["2024-11-11",276.6453,281.6846,276.6453,281.4091,1895500.0],["2024-11-12",281.1236,282.4819,279.2437,281.5173,1143200.0],["2024-11-13",280.2082,284.4898,279.8834,281.9602,1274000.0],["2024-11-14",281.9701,282.9839,277.3244,277.5803,1396800.0],["2024-11-15",277.5507,278.0133,273.2988,274.3913,1751100.0],["2024-11-18",276.1728,277.7968,273.6728,277.0193,1733900.0],["2024-11-19",274.9031,276.2909,271.9306,274.8735,890500.0],["2024-11-20",275.1491,276.4089,274.155,275.7692,938600.0],["2024-11-21",278.1072,279.9913,276.4795,279.6066,944500.0],["2024-11-22",279.4981,281.0962,279.0542,280.4452,990300.0],["2024-11-25",282.2109,285.7129,281.9347,284.1049,1808400.0],["2024-11-26",284.8941,285.8806,282.6548,284.2825,1459100.0],["2024-11-27",283.9866,284.0063,280.7706,281.7374,1112900.0],["2024-11-29",281.688,286.502,281.6782,285.1802,702400.0],["2024-12-02",285.0618,286.0187,280.7904,282.3687,1574300.0],["2024-12-03",283.3256,284.0951,279.8729,281.0764,928800.0],["2024-12-04",282.2109,286.0878,280.6523,285.7129,1115400.0],["2024-12-05",286.0384,290.665,285.9595,288.5244,1307400.0],["2024-12-06",288.7315,291.4542,288.3862,288.6328,1013100.0],["2024-12-09",288.5342,289.8956,282.4082,283.0889,1064700.0],["2024-12-10",285.1014,285.8313,281.6388,283.7795,866700.0],["2024-12-11",286.068,288.9978,285.6241,287.7845,876800.0],["2024-12-12",288.7216,290.0337,285.8313,286.068,1168000.0],["2024-12-13",284.7067,285.6735,282.2011,283.1974,797200.0],["2024-12-16",283.6906,288.1199,282.4674,286.4725,976900.0],["2024-12-17",284.8645,287.3801,284.5587,285.5255,1310600.0],["2024-12-18",285.5847,287.311,273.7766,273.8949,1861100.0],["2024-12-19",277.3969,278.9654,274.4276,275.2464,1489900.0],["2024-12-20",273.086,283.0494,273.0663,280.1196,2619100.0],["2024-12-23",279.6559,280.3168,276.6866,279.794,907800.0],["2024-12-24",279.7941,282.6746,278.9358,282.5168,424000.0],["2024-12-26",281.1554,283.3848,280.9976,282.6844,473700.0],["2024-12-27",280.1689,282.1813,276.9826,279.8236,717600.0],["2024-12-30",277.8704,278.2848,273.7371,276.519,1021000.0],["2024-12-31",277.1799,277.3969,274.4473,275.1675,740200.0],["2025-01-02",277.3575,277.4364,269.8109,270.7382,1211900.0],["2025-01-03",272.3363,273.2044,268.5087,271.5569,1773000.0],["2025-01-06",271.5274,272.1784,268.3213,268.9329,1260300.0],["2025-01-07",267.8478,270.1956,265.6381,266.1313,1132100.0],["2025-01-08",266.4273,270.1956,266.1807,269.8307,1172200.0],["2025-01-10",269.4755,271.4386,266.8712,267.0981,1317600.0],["2025-01-13",266.7233,269.6334,266.1906,268.6075,935700.0],["2025-01-14",269.3078,272.9972,268.3904,272.6914,1106000.0],["2025-01-15",277.7915,279.7546,272.0798,272.3166,1513400.0],["2025-01-16",272.2672,274.0626,271.3301,272.2672,1588200.0],["2025-01-17",275.2267,275.8186,272.7605,273.4313,1805200.0],["2025-01-21",267.6012,274.2895,266.0722,273.964,2772900.0],["2025-01-22",274.0132,276.9825,273.9541,276.6176,1412400.0],["2025-01-23",277.9789,281.2836,273.6582,281.2146,1694400.0],["2025-01-24",281.1456,282.714,278.5314,280.2676,1339800.0],["2025-01-27",277.6436,284.3713,276.6275,284.1543,1569700.0],["2025-01-28",283.4144,286.946,282.4575,284.7363,1403400.0],["2025-01-29",285.4564,286.3443,283.3059,285.7425,1302200.0],["2025-01-30",286.9855,291.0004,286.9855,288.5836,1030500.0],["2025-01-31",287.7056,289.7377,285.3775,286.6599,1293100.0],["2025-02-03",282.9114,287.0348,279.2614,286.5317,1218000.0],["2025-02-04",287.5379,287.9127,285.19,286.8177,1401800.0],["2025-02-05",287.1236,289.1755,284.1839,288.4356,1329700.0],["2025-02-06",290.0041,300.0168,289.5306,298.8528,1826800.0],["2025-02-07",300.806,303.361,298.764,299.859,1662500.0],["2025-02-10",301.7826,302.0785,297.2843,300.3325,1770800.0],["2025-02-11",287.3801,291.5923,281.1652,284.1049,3055500.0],["2025-02-12",280.1393,287.528,279.6559,286.5218,2692500.0],["2025-02-13",286.7389,287.5182,282.0433,284.3417,1899300.0],["2025-02-14",286.3541,286.6303,279.2514,279.6855,1659900.0],["2025-02-18",279.6855,285.3874,277.0813,284.5193,1601800.0],["2025-02-19",282.6055,285.0224,280.0999,283.6709,1414100.0],["2025-02-20",283.0396,283.7597,279.4784,283.3158,1153100.0],["2025-02-21",282.7732,283.3158,271.2808,273.7173,1983200.0],["2025-02-24",275.5719,276.805,271.0243,273.017,2058300.0],["2025-02-25",273.9048,274.0232,268.0254,273.7075,1807600.0],["2025-02-26",275.3944,281.1456,275.1576,278.344,1607600.0],["2025-02-27",278.2945,280.4499,273.5488,274.0728,1571200.0],["2025-02-28",275.8129,279.1547,274.6166,277.2762,2269800.0],["2025-03-03",276.8313,281.2606,272.2537,274.5771,1635200.0],["2025-03-04",273.2819,273.2819,264.9671,267.7354,2390100.0],["2025-03-05",266.4995,269.3865,264.9869,268.032,1456000.0],["2025-03-06",265.3428,265.5108,259.1734,259.6578,1663100.0],["2025-03-07",258.4912,261.9813,253.7455,259.7765,2337400.0],["2025-03-10",255.4361,257.7398,252.1834,254.3091,2447300.0],["2025-03-11",251.9856,253.0336,240.5664,243.5225,3143000.0],["2025-03-12",245.1934,246.2216,237.4718,241.0508,2349800.0],["2025-03-13",240.7147,241.1596,233.5368,234.6046,2026600.0],["2025-03-14",236.7105,240.863,236.2952,240.3587,1414000.0],["2025-03-17",241.1596,246.5776,239.4986,245.3022,1971900.0],["2025-03-18",244.2838,244.4124,237.2147,237.6695,1253600.0],["2025-03-19",238.8658,245.7866,238.7966,244.8177,1373500.0],["2025-03-20",242.1384,245.2132,241.1299,242.0692,922600.0],["2025-03-21",233.1216,235.2473,226.7841,234.8024,4301000.0],["2025-03-24",238.3418,240.7344,236.5622,240.1709,1935600.0],["2025-03-25",240.9717,243.9575,238.8658,243.6906,1401100.0],["2025-03-26",244.4618,247.5959,243.2852,243.9279,1842200.0],["2025-03-27",242.4547,243.1962,236.9774,241.6836,1952900.0],["2025-03-28",240.6553,240.6553,233.3292,234.3278,1570700.0],["2025-03-31",232.1428,236.9675,228.3067,235.5043,1948800.0],["2025-04-01",234.7924,236.2755,230.7784,235.5439,1451300.0],["2025-04-02",232.4394,241.2683,232.4394,239.8149,1718800.0],["2025-04-03",227.7827,227.9705,220.8322,222.078,3459900.0],["2025-04-04",215.8592,220.1402,210.1545,212.1516,3573900.0],["2025-04-07",205.4187,221.6034,203.0755,210.9454,3900200.0],["2025-04-08",218.0936,219.6063,205.2704,208.7308,3721900.0],["2025-04-09",208.2364,232.6272,205.8043,230.7487,4482400.0],["2025-04-10",225.8646,227.6146,214.8112,220.3972,3602900.0],["2025-04-11",220.4269,225.1726,216.5315,222.6712,2013800.0],["2025-04-14",222.3845,222.9184,217.5103,220.9608,1875700.0],["2025-04-15",222.0879,222.9381,218.9241,220.0611,1205400.0],["2025-04-16",217.451,221.4452,214.2278,216.314,1671300.0],["2025-04-17",218.7659,219.9029,215.9877,217.9156,1523400.0],["2025-04-21",215.8295,216.5117,210.1248,213.2491,1543000.0],["2025-04-22",215.0682,218.8648,214.5244,218.0936,1476500.0],["2025-04-23",226.2898,233.7642,225.7757,227.1895,3492900.0],["2025-04-24",225.8943,234.6639,224.9748,233.5863,2329800.0],["2025-04-25",233.8433,235.3263,230.1852,233.5269,1989900.0],["2025-04-28",235.5933,238.1045,231.421,234.2487,2418200.0],["2025-04-29",232.6668,238.1243,232.4691,236.9577,2255100.0],["2025-04-30",231.8758,236.3447,228.5934,235.88,2246300.0],["2025-05-01",238.5297,243.4533,237.6399,241.1892,1818200.0],["2025-05-02",244.7683,247.7047,244.3333,246.6468,1302000.0],["2025-05-05",245.1934,248.0013,243.7104,244.4717,1894400.0],["2025-05-06",253.2413,255.6636,247.1807,249.1086,2527700.0],["2025-05-07",248.9306,255.1791,247.9518,253.093,1866500.0],["2025-05-08",253.963,260.1423,253.093,256.3655,1787500.0],["2025-05-09",256.1777,257.0477,252.7964,255.0506,1489000.0],["2025-05-12",266.3512,270.3258,265.59,268.8823,2551100.0],["2025-05-13",268.9218,272.8963,268.1407,271.0376,1690300.0],["2025-05-14",269.3172,272.5008,269.0108,269.5051,1520800.0],["2025-05-15",268.9119,269.8611,267.6662,268.3978,1483500.0],["2025-05-16",268.467,270.2269,266.282,270.1379,1235000.0],["2025-05-19",266.5588,270.6619,266.4007,270.0983,1099100.0],["2025-05-20",268.5659,268.5659,263.8993,264.3145,1500400.0],["2025-05-21",260.9036,261.5956,257.196,257.7398,1271800.0],["2025-05-22",258.2144,259.1437,256.2765,257.7398,1082900.0],["2025-05-23",253.4477,256.699,253.2891,255.4401,1270700.0],["2025-05-27",257.7993,264.0143,257.7993,263.7665,1338900.0],["2025-05-28",264.2521,264.5495,261.8633,262.2102,1340600.0],["2025-05-29",263.2312,263.8457,258.7112,261.2983,949700.0],["2025-05-30",261.2587,262.7951,259.8015,261.5164,1245300.0],["2025-06-02",259.8214,260.4359,256.5206,258.9193,1339500.0],["2025-06-03",257.8786,263.2411,257.8786,262.0814,1358200.0],["2025-06-04",261.903,262.9537,259.633,259.633,926300.0],["2025-06-05",259.633,260.5945,257.1847,257.5316,1188800.0],["2025-06-06",261.5362,263.7169,260.4954,263.3006,986700.0],["2025-06-09",263.6574,265.3822,262.349,263.598,1207500.0],["2025-06-10",263.7863,266.7203,263.4195,265.6895,1479000.0],["2025-06-11",266.6708,266.8294,263.0231,263.7268,1079300.0],["2025-06-12",261.9228,263.5088,260.2575,260.9217,1152100.0],["2025-06-13",256.7287,258.2949,251.3364,252.7539,1783100.0],["2025-06-16",254.2308,257.2541,253.9533,255.6483,1925700.0],["2025-06-17",253.2594,257.1649,252.7638,253.9533,1187100.0],["2025-06-18",254.2209,258.5526,253.7947,255.2716,1136400.0],["2025-06-20",257.2937,259.2266,255.232,257.9083,2244300.0],["2025-06-23",257.3036,262.012,252.2583,261.7939,1728500.0],["2025-06-24",264.3612,267.543,263.2708,266.3734,1505700.0],["2025-06-25",266.651,266.7402,262.4184,263.6574,1514000.0],["2025-06-26",263.9251,268.118,263.9251,267.2556,1245100.0],["2025-06-27",267.1763,272.1028,266.9682,271.0719,4507300.0],["2025-06-30",272.0928,273.3814,268.1477,270.8141,1341800.0],["2025-07-01",269.0596,276.6425,269.0596,275.6315,1515400.0],["2025-07-02",274.7691,275.7405,273.3021,275.0863,1086300.0],["2025-07-03",275.1854,278.8133,275.0665,277.5743,623200.0],["2025-07-07",276.7318,277.6735,273.1435,275.9586,1258200.0],["2025-07-08",276.9399,279.8839,276.2461,277.5049,1507100.0],["2025-07-09",278.8728,279.5667,276.1073,276.7417,906900.0],["2025-07-10",278.06,281.2617,276.4542,279.8244,1440200.0],["2025-07-11",279.0215,280.1317,276.5633,279.1801,990600.0],["2025-07-14",278.506,280.994,277.1778,280.3894,976100.0],["2025-07-15",280.32,280.4885,272.2613,272.4893,1772500.0],["2025-07-16",272.3704,274.4817,270.2095,271.2007,1005100.0],["2025-07-17",270.7447,272.1423,267.6719,269.2182,1564900.0],["2025-07-18",269.9716,271.2404,268.3658,270.1896,1547000.0],["2025-07-21",271.0818,272.301,268.8317,269.1786,1294300.0],["2025-07-22",270.2193,270.9033,267.6619,270.5861,1467500.0],["2025-07-23",270.1599,271.3296,267.1366,271.1115,1351000.0],["2025-07-24",270.5267,273.877,269.0101,270.487,1103400.0],["2025-07-25",271.6368,276.7615,270.3581,276.6624,1013500.0],["2025-07-28",276.2361,277.5445,273.193,273.3715,1485000.0],["2025-07-29",274.4916,274.5214,270.1798,271.0719,1504500.0],["2025-07-30",272.2514,272.638,266.8591,267.6719,1300400.0],["2025-07-31",265.8679,267.6818,260.6441,261.5164,2279400.0],["2025-08-01",258.5923,258.731,251.5347,253.1107,2496300.0],["2025-08-04",254.5282,257.2342,253.19,256.8576,2057900.0],["2025-08-05",257.036,259.9601,253.0314,257.4424,2346000.0],["2025-08-06",257.0162,260.9613,255.0734,260.4062,1635600.0],["2025-08-07",262.9735,264.0737,257.4721,258.3048,1695900.0],["2025-08-08",258.1165,260.4459,255.0536,257.6407,1353600.0],["2025-08-11",257.1946,259.0879,254.2407,255.7078,1285800.0],["2025-08-12",257.1549,263.1618,255.7573,262.686,1110700.0],["2025-08-13",262.7951,267.8404,262.0616,267.3349,1038500.0],["2025-08-14",265.2038,266.4131,263.3403,264.2125,1153200.0],["2025-08-15",266.2644,266.2644,262.3094,262.8744,1083700.0],["2025-08-18",262.805,264.6982,261.5857,263.925,909000.0],["2025-08-19",263.4294,267.8701,263.4294,264.4405,1141500.0],["2025-08-20",264.4405,266.2941,261.11,261.219,1090000.0],["2025-08-21",260.742,262.3519,259.8079,260.6327,1116600.0],["2025-08-22",262.0537,272.8161,261.4177,272.1106,1605900.0],["2025-08-25",271.087,271.1168,266.8337,266.9232,1259700.0],["2025-08-26",266.5257,268.8014,265.3232,266.1779,1254200.0],["2025-08-27",265.2139,268.2946,264.2599,267.9865,907300.0],["2025-08-28",268.4038,269.8746,267.1219,268.5628,970200.0],["2025-08-29",267.4201,268.6921,264.5282,266.1878,858900.0],["2025-09-02",263.2761,264.0413,259.9371,262.8289,1423000.0],["2025-09-03",263.1071,265.4126,262.2426,263.4152,1046300.0],["2025-09-04",264.9456,268.1157,263.5146,267.1716,1232400.0],["2025-09-05",269.0001,269.974,260.3644,263.0475,1378600.0],["2025-09-08",263.4748,266.7045,261.5469,266.3965,998200.0],["2025-09-09",266.0884,266.943,262.1829,262.3519,1253500.0],["2025-09-10",262.3519,264.1208,259.47,260.7818,1414600.0],["2025-09-11",261.6563,267.2412,260.8513,266.2673,1126600.0],["2025-09-12",265.2139,266.1083,261.855,264.8363,1051600.0],["2025-09-15",265.5816,266.943,262.7395,263.4848,1412200.0],["2025-09-16",263.9319,267.42,262.3717,266.2176,1266400.0],["2025-09-17",265.7207,266.635,258.5259,260.414,1941600.0],["2025-09-18",261.0799,264.9555,260.6327,262.3022,1376700.0],["2025-09-19",263.7431,268.5927,262.5109,266.8437,2771000.0],["2025-09-22",264.1109,264.5183,261.4277,262.4513,1477600.0],["2025-09-23",261.855,264.3593,259.7681,260.2054,1050300.0],["2025-09-24",261.5072,262.6401,258.5061,260.5035,1295700.0],["2025-09-25",259.3209,260.6128,257.2738,259.2712,1194600.0],["2025-09-26",259.9967,264.3394,259.9967,262.5606,1292400.0],["2025-09-29",263.7431,266.0189,262.3618,265.1543,1361800.0],["2025-09-30",263.8425,264.2996,257.9992,258.8141,1695300.0],["2025-10-01",256.757,260.6227,256.4589,260.0265,1235200.0],["2025-10-02",259.4501,265.1245,259.4203,264.7369,1026800.0],["2025-10-03",264.3195,267.271,263.3059,265.8996,2617900.0],["2025-10-06",267.4896,271.3951,266.2275,270.2423,2064700.0],["2025-10-07",270.7292,271.3354,263.8723,265.7803,1729600.0],["2025-10-08",266.2176,267.7976,262.6699,266.307,1419800.0],["2025-10-09",266.5058,271.1466,264.2698,264.4785,1300900.0],["2025-10-10",264.6673,268.533,258.2377,258.5756,1728200.0],["2025-10-13",261.9643,263.6338,259.6886,261.6165,1421700.0],["2025-10-14",259.2613,267.9567,258.7942,266.2971,1305600.0],["2025-10-15",266.1281,268.1057,261.7954,264.5282,1187500.0],["2025-10-16",265.7108,266.0487,256.3098,257.4229,1370000.0],["2025-10-17",257.3831,261.4277,257.0055,259.2216,1646000.0],["2025-10-20",260.6625,262.1631,258.3073,258.3769,1650200.0],["2025-10-21",261.3681,267.897,260.4041,266.7542,1528900.0],["2025-10-22",266.3269,275.0719,266.3269,270.3715,1548100.0],["2025-10-23",270.4212,271.3355,267.1716,268.0163,1393200.0],["2025-10-24",269.6958,271.6038,268.1356,269.6262,1077700.0],["2025-10-27",270.7193,273.2236,268.3641,269.5168,995500.0],["2025-10-28",268.1952,269.497,263.6637,263.8028,1089900.0],["2025-10-29",261.7258,265.4425,260.3942,261.4774,1378500.0],["2025-10-30",261.6562,265.6512,260.0662,260.6327,1217900.0],["2025-10-31",259.7681,259.9172,255.1571,258.9532,1439900.0],["2025-11-03",259.9967,263.1568,257.3732,262.2426,2242900.0],["2025-11-04",262.7494,273.9391,261.8649,270.5404,2845200.0],["2025-11-05",272.041,283.8767,270.9578,281.3028,2736800.0],["2025-11-06",281.2333,284.7909,278.1228,279.3849,1543600.0],["2025-11-07",280.3886,289.8392,280.1699,289.3423,2471600.0],["2025-11-10",290.2963,292.3434,284.3139,288.6566,1737600.0],["2025-11-11",288.7461,292.1745,288.2293,290.0777,1409000.0],["2025-11-12",289.5709,293.1484,288.7262,289.8492,1102800.0],["2025-11-13",288.2492,291.6578,285.2182,285.6356,1769200.0],["2025-11-14",283.2904,286.2219,279.4346,283.9363,1363300.0],["2025-11-17",284.5624,285.099,279.2358,281.124,1182900.0],["2025-11-18",281.4519,285.1487,279.5439,281.1339,1553500.0],["2025-11-19",281.114,283.6779,279.7725,282.4258,1040500.0],["2025-11-20",284.3084,288.2331,280.6228,281.2803,1215500.0],["2025-11-21",283.2625,296.8693,283.1629,294.6878,2384700.0],["2025-11-24",294.3989,296.7995,291.58,295.0763,2348200.0],["2025-11-25",295.9927,303.8221,295.5146,302.9356,1372800.0],["2025-11-26",302.328,304.8082,300.7641,303.4635,1240900.0],["2025-11-28",302.7164,303.9516,301.7701,303.603,575500.0],["2025-12-01",301.2522,305.884,300.8238,302.2582,1421200.0],["2025-12-02",303.3739,304.4696,298.1642,303.4635,1126000.0],["2025-12-03",302.3379,308.2249,302.3379,305.4557,1459500.0],["2025-12-04",301.7502,305.4557,291.2313,294.8472,2268200.0],["2025-12-05",294.0503,295.1261,290.8628,291.4505,1604600.0],["2025-12-08",290.9325,291.0222,285.5336,286.6991,1569900.0],["2025-12-09",286.2807,286.5497,281.9974,282.7346,2035800.0],["2025-12-10",282.7844,286.8585,280.9316,285.8424,1743800.0],["2025-12-11",286.0516,296.2517,283.9598,295.3054,2260700.0],["2025-12-12",297.0984,299.5787,295.4847,297.5566,1788600.0],["2025-12-15",303.2643,309.0218,300.9932,307.2886,2217000.0],["2025-12-16",307.2786,308.3942,301.8697,304.7784,2012700.0],["2025-12-17",304.2704,310.4462,304.2704,308.8624,1658700.0],["2025-12-18",309.0417,310.4761,303.7125,305.6251,1659700.0],["2025-12-19",303.2145,310.4661,303.2145,308.9521,3064600.0],["2025-12-22",309.5298,314.1716,308.7429,312.5281,1209900.0],["2025-12-23",311.9205,315.4566,311.9205,312.8468,1171800.0],["2025-12-24",311.8706,314.9885,311.8507,313.9326,531700.0],["2025-12-26",313.9326,314.7295,312.8269,314.351,663500.0],["2025-12-29",313.8728,314.341,311.2132,313.1855,764600.0],["2025-12-30",313.1855,314.2812,312.3288,312.7173,877200.0],["2025-12-31",312.7074,314.1119,308.464,309.0317,1228300.0],["2026-01-02",309.3405,313.0759,307.7966,312.1894,1060600.0],["2026-01-05",310.6056,315.0881,307.1093,309.8187,2174500.0],["2026-01-06",308.7429,321.3436,308.3942,320.6065,1601100.0],["2026-01-07",318.4947,320.985,316.2934,318.0166,1347200.0],["2026-01-08",316.4129,324.4415,315.4666,323.6446,1265300.0],["2026-01-09",325.6866,329.8005,325.2583,326.9019,1463800.0],["2026-01-12",323.8837,323.8837,317.7676,322.0907,1397700.0],["2026-01-13",321.7121,324.2024,318.5844,321.7022,1233300.0],["2026-01-14",319.7997,320.7958,313.5242,318.435,1442000.0],["2026-01-15",321.1045,328.406,321.1045,324.5212,2121600.0],["2026-01-16",325.4376,326.4736,320.8157,324.6108,1903400.0],["2026-01-20",319.4311,320.7061,311.4523,312.6177,1756000.0],["2026-01-21",313.6039,320.5866,311.3726,319.3116,1984600.0],["2026-01-22",321.7321,325.9257,319.461,320.4172,1575600.0],["2026-01-23",318.0664,319.4908,315.4566,318.4549,1368300.0],["2026-01-26",316.3531,318.2258,311.781,315.4666,1247600.0],["2026-01-27",314.6099,315.118,312.04,312.7273,954000.0],["2026-01-28",313.8529,314.7693,310.3566,310.8546,1264100.0],["2026-01-29",311.273,319.5008,311.273,318.5246,1698200.0],["2026-01-30",315.4865,317.7078,312.03,314.072,1325100.0],["2026-02-02",315.2176,319.8495,313.0361,318.0465,978500.0],["2026-02-03",315.3072,321.6026,314.839,317.1799,1263800.0],["2026-02-04",320.0985,328.4956,319.1422,323.296,2069100.0],["2026-02-05",323.0669,325.6567,319.1522,325.1786,1351200.0],["2026-02-06",325.1288,332.6594,324.7304,331.9422,1415300.0],["2026-02-09",329.9599,330.7767,324.8599,329.9201,2357500.0],["2026-02-10",348.5473,362.1242,346.0072,357.9505,4006200.0],["2026-02-11",357.2333,366.2979,353.6174,357.3528,2492000.0],["2026-02-12",360.5703,368.559,351.177,353.6971,1873500.0],["2026-02-13",351.9738,357.6815,348.8162,352.5117,1590900.0],["2026-02-17",353.5677,360.3412,353.4581,358.5382,2160000.0],["2026-02-18",354.1454,358.7673,351.4858,354.6136,1917000.0],["2026-02-19",351.8145,353.5278,347.9695,348.5273,1734500.0],["2026-02-20",346.057,351.2367,343.6962,346.5749,2276700.0],["2026-02-23",347.1029,347.3021,336.4545,341.2856,1730000.0],["2026-02-24",341.4052,346.5252,340.17,341.8136,1388000.0],["2026-02-25",345.3497,346.7941,342.1622,346.0869,2465500.0],["2026-02-26",348.6817,353.7617,347.1648,349.8794,1471700.0],["2026-02-27",346.1268,347.2645,338.8412,341.0568,1664600.0],["2026-03-02",329.8489,335.7073,325.1681,329.819,2038800.0],["2026-03-03",321.9645,336.4659,319.9285,335.2483,2231100.0],["2026-03-04",337.2643,339.3102,332.4139,335.2782,1360200.0],["2026-03-05",331.5456,333.3919,325.8867,332.3839,1471500.0],["2026-03-06",324.3398,326.0864,315.4972,323.1621,2064500.0],["2026-03-09",316.4953,328.6812,310.5869,328.2121,1993500.0],["2026-03-10",325.4077,331.0565,323.1422,325.3578,1148900.0],["2026-03-11",325.9466,327.0544,322.3138,325.737,989900.0],["2026-03-12",319.5393,320.3277,314.7487,315.6869,1608600.0],["2026-03-13",317.7528,321.7549,312.8425,313.1918,1082200.0],["2026-03-16",317.613,322.6132,316.3456,321.206,1419900.0],["2026-03-17",324.9586,330.1882,324.9186,326.6353,1054200.0],["2026-03-18",325.3578,328.7012,321.5653,321.8846,1400000.0],["2026-03-19",322.8627,326.1861,319.4295,324.25,1278200.0],["2026-03-20",322.4435,324.6891,316.6849,319.1301,3151100.0],["2026-03-23",328.262,332.8031,324.8188,325.8767,1856500.0],["2026-03-24",322.733,325.6971,321.3257,323.6512,1102900.0],["2026-03-25",325.5474,328.4217,321.6152,326.1462,1513400.0],["2026-03-26",324.8787,328.282,322.9525,325.0983,1010200.0],["2026-03-27",322.4735,323.8607,315.9164,316.9145,1875100.0],["2026-03-30",319.3696,322.9725,317.1839,318.681,1425600.0],["2026-03-31",320.5373,330.2681,320.5373,326.4257,2458000.0],["2026-04-01",328.9906,333.4818,324.6691,332.8031,1577500.0],["2026-04-02",326.775,334.6494,324.25,331.2761,1119400.0],["2026-04-06",328.0724,337.7633,327.3538,337.3341,1110400.0],["2026-04-07",336.6056,336.6056,326.1163,330.2781,1498000.0],["2026-04-08",348.3723,352.9034,345.3583,347.8933,1701100.0],["2026-04-09",346.8254,353.3026,343.8513,352.2347,1147100.0],["2026-04-10",353.622,356.3267,351.3265,353.4024,1122800.0],["2026-04-13",350.8275,359.0313,347.3144,358.8517,1286200.0],["2026-04-14",358.2329,366.5964,357.0852,365.9776,1476800.0],["2026-04-15",365.0794,365.4187,360.1591,363.0234,1528400.0],["2026-04-16",364.2111,366.776,360.5184,361.7061,1535600.0],["2026-04-17",369.7601,378.8123,368.2431,377.1855,2052300.0],["2026-04-20",374.6205,378.433,373.7722,377.9739,1205100.0],["2026-04-21",376.5966,379.2514,372.4049,374.7104,1562300.0],["2026-04-22",375.2792,376.8661,365.8079,366.4068,1391500.0],["2026-04-23",369.1114,371.357,362.8338,367.5146,1141200.0],["2026-04-24",366.7261,368.0036,363.2829,366.4267,1148600.0],["2026-04-27",363.2829,366.3369,357.674,359.9595,1354500.0],["2026-04-28",357.9335,365.778,356.2568,357.6241,1240300.0],["2026-04-29",356.686,356.686,348.3624,353.2527,1249500.0],["2026-04-30",357.2548,362.5444,354.4005,360.9775,1997200.0],["2026-05-01",356.7957,363.0334,353.9713,354.2707,1001500.0],["2026-05-04",350.4682,353.1429,344.6996,346.5559,977400.0],["2026-05-05",346.7057,357.2049,346.7057,353.8216,1878900.0],["2026-05-06",363.1532,364.281,352.105,358.3527,1972500.0],["2026-05-07",357.3047,360.1291,349.7995,351.3564,1209000.0],["2026-05-08",352.7836,357.684,351.6359,352.4842,1068000.0],["2026-05-11",349.8494,352.8335,347.4641,352.624,1729100.0],["2026-05-12",354.3007,357.4744,348.7416,349.5401,1297600.0],["2026-05-13",347.035,353.2128,345.5779,349.5001,1387700.0],["2026-05-14",351.4862,356.3766,350.7976,352.7737,1138900.0],["2026-05-15",351.2068,353.7917,350.2586,352.4743,1114000.0],["2026-05-18",353.9613,363.0733,352.2547,358.4724,1410100.0],["2026-05-19",357.2548,361.8757,353.6619,357.9834,1656000.0],["2026-05-20",358.4824,370.7781,355.8775,369.0216,1748000.0],["2026-05-21",365.8977,370.4188,360.688,369.83,908400.0],["2026-05-22",368.21,370.91,367.3,369.15,820100.0],["2026-05-26",369.85,374.57,368.76,373.81,1105600.0],["2026-05-27",378.57,386.3,378.57,385.86,1616800.0],["2026-05-28",384.9,388.37,381.62,385.76,1974100.0],["2026-05-29",385.56,386.88,373.29,375.6,2322500.0],["2026-06-01",371.33,378.33,370.58,376.96,1396800.0],["2026-06-02",376.7,377.66,373.16,373.76,1186800.0],["2026-06-03",373.83,377.13,371.28,376.75,1058000.0],["2026-06-04",383.2,385.98,380.64,385.3,1150100.0],["2026-06-05",388.11,396.65,386.45,392.51,1975900.0],["2026-06-08",392.51,395.85,388.39,391.42,1349000.0],["2026-06-09",394.0,398.96,389.38,393.61,1394700.0],["2026-06-10",393.8,398.52,385.16,386.23,1701600.0],["2026-06-11",389.0,397.37,386.2,396.89,1496500.0],["2026-06-12",399.39,403.25,396.98,402.54,1115800.0],["2026-06-15",406.43,410.98,399.26,400.63,1515700.0],["2026-06-16",391.5,400.37,387.5,399.1,1860300.0],["2026-06-17",396.17,404.07,393.72,394.61,1672000.0],["2026-06-18",398.63,403.26,394.9,396.2,2846400.0],["2026-06-22",394.56,395.02,383.2,384.19,1607100.0],["2026-06-23",384.46,390.36,381.43,386.83,2019500.0],["2026-06-24",389.52,392.63,382.17,383.56,1414700.0],["2026-06-25",383.54,388.25,377.92,378.91,1498700.0],["2026-06-26",379.48,381.21,372.81,377.31,2426300.0],["2026-06-29",378.57,382.27,373.81,374.88,1487300.0],["2026-06-30",373.57,374.57,367.38,370.59,1910800.0],["2026-07-01",369.95,373.38,365.45,368.32,1669300.0],["2026-07-02",369.88,374.07,366.97,372.95,1552700.0],["2026-07-06",373.225,379.9,371.6396,379.75,1737978.545944],["2026-07-07",382.15,383.99,380,380.75,1494228.485075],["2026-07-08",378.15,378.2,369.73,371.16,1391589.328212],["2026-07-09",371.8,376.01,366.46,372.47,1208010.628989],["2026-07-10",372.82,378.32,372.7827,376.11,1028381.064988],["2026-07-13",375.7,378.065,361.73,362.87,1591745.987711],["2026-07-14",360.78,364.14,359.96,363.19,1716870.00732],["2026-07-15",363.61,370.67,363.61,369.05,1110930.269301],["2026-07-16",370.49,376.44,368.33,371.14,1255395.338309],["2026-07-17",371.14,372.98,363.515,366.24,1845497.377057],["2026-07-20",369.81,371.33,364.63,366.93,1064229.07294],["2026-07-21",370.785,372.21,365.05,367.81,1012171.28644],["2026-07-22",367.53,371.4,366.745,369.8,915012.858882],["2026-07-23",363.67,365.92,360.71,364.47,1200232.817566],["2026-07-24",365.58,375.78,364.25,374.43,1231742.027228],["2026-07-27",378.11,384.2,377.53,383.06,1376705.975723],["2026-07-28",382.64,384.23,374.545,383.52,1804555.746426],["2026-07-29",377.25,383.26,375.62,381.12,1542057.87869],["2026-07-30",380,380.6,371.09,375.48,1593443.936521],["2026-07-31",377.008,377.925,372.63,372.83,1563476.678331],["2026-08-03",359.435,365.47,344.13,346.83,4416993.388586],["2026-08-04",344.785,346.36,340.81,345.2,3318545.566545],["2026-08-05",348.31,361.83,347.78,361.31,2050192.79899],["2026-08-06",362.01,364.74,356.01,359.67,1667405.67781],["2026-08-07",358.84,359.9699,353.46,353.91,2278652.29022],["2026-08-10",350.1,353.36,347.84,348.71,403361.931777],["2026-08-11",348.97,352.2664,347.27,349.49,2390382.25698],["2026-08-12",351.6,356.6,348.875,354.58,1350819.29675],["2026-08-13",356.58,357.61,350.9766,352.53,997031.795878],["2026-08-14",350.72,358.1,349.74,356.72,880515.412026]]}