{"t":"MS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-02-23",3.5375,3.5927,3.3855,3.4269,40594800.0],["1993-02-24",3.4822,3.5651,3.4407,3.5236,9426400.0],["1993-02-25",3.5375,3.6065,3.5236,3.6065,5229200.0],["1993-02-26",3.6066,3.6618,3.5513,3.6618,2761200.0],["1993-03-01",3.6204,3.6342,3.5375,3.5375,3014400.0],["1993-03-02",3.5651,3.648,3.5513,3.6342,3022800.0],["1993-03-03",3.6204,3.6756,3.5927,3.6204,2808800.0],["1993-03-04",3.6065,3.648,3.6065,3.6065,1783600.0],["1993-03-05",3.5927,3.6895,3.5375,3.6756,3868800.0],["1993-03-08",3.648,3.6756,3.6204,3.6618,2516000.0],["1993-03-09",3.648,3.8138,3.648,3.7724,2449200.0],["1993-03-10",3.7447,3.9382,3.7309,3.9244,3192800.0],["1993-03-11",3.9658,3.9658,3.8829,3.9244,1276400.0],["1993-03-12",3.8967,4.0073,3.7586,3.9935,2958800.0],["1993-03-15",3.9796,3.9796,3.8967,3.9244,1858400.0],["1993-03-16",3.8967,3.9382,3.8276,3.8415,2182000.0],["1993-03-17",3.8415,3.8829,3.8,3.8829,2413600.0],["1993-03-18",3.8691,3.9935,3.8691,3.9796,1765200.0],["1993-03-19",4.0073,4.0073,3.9382,3.9382,2397600.0],["1993-03-22",3.952,3.952,3.8829,3.9244,729200.0],["1993-03-23",3.9244,3.9244,3.8415,3.8415,924000.0],["1993-03-24",3.8415,3.8415,3.6895,3.8,1787600.0],["1993-03-25",3.7724,3.8,3.7171,3.8,1080400.0],["1993-03-26",3.9244,4.0487,3.9106,4.0487,2376800.0],["1993-03-29",4.0211,4.0902,3.952,4.0902,1273600.0],["1993-03-30",4.1455,4.2422,4.104,4.2422,1463600.0],["1993-03-31",4.256,4.3389,4.2284,4.2422,1856000.0],["1993-04-01",4.1869,4.2007,4.0626,4.0902,1410000.0],["1993-04-02",4.0349,4.104,3.9382,3.9382,1338800.0],["1993-04-05",3.9244,4.0211,3.9244,4.0073,873200.0],["1993-04-06",4.0211,4.0349,3.952,3.952,763200.0],["1993-04-07",3.9382,4.0211,3.9382,4.0073,240400.0],["1993-04-08",4.0073,4.0073,3.9796,3.9935,304000.0],["1993-04-12",3.9935,4.0902,3.9935,4.0902,217600.0],["1993-04-13",4.1455,4.2422,4.1455,4.2146,937600.0],["1993-04-14",4.2145,4.3389,4.2145,4.3251,689600.0],["1993-04-15",4.2698,4.2698,4.0902,4.1455,1319600.0],["1993-04-16",4.1731,4.2007,4.1178,4.1316,1452400.0],["1993-04-19",4.104,4.1316,4.0211,4.0349,861600.0],["1993-04-20",4.0764,4.104,3.8276,3.9105,2764000.0],["1993-04-21",3.9105,3.9658,3.8553,3.8553,1372800.0],["1993-04-22",3.8553,3.9244,3.8415,3.8553,1387600.0],["1993-04-23",3.8415,3.8553,3.7585,3.8,660400.0],["1993-04-26",3.8138,3.8415,3.6756,3.7171,1847200.0],["1993-04-27",3.6756,3.7585,3.6065,3.7585,1674000.0],["1993-04-28",3.7862,3.8415,3.7447,3.8276,726800.0],["1993-04-29",3.8276,3.8553,3.8138,3.8138,228800.0],["1993-04-30",3.8276,4.3113,3.8276,4.2836,3105600.0],["1993-05-03",4.2007,4.2007,4.0349,4.0626,2001200.0],["1993-05-04",4.0902,4.1178,4.0487,4.0902,826000.0],["1993-05-05",4.0764,4.0764,4.0349,4.0487,512000.0],["1993-05-06",4.0487,4.0487,3.9796,4.0211,183200.0],["1993-05-07",4.0349,4.0626,4.0211,4.0349,245200.0],["1993-05-10",4.0487,4.1178,4.0487,4.0902,708800.0],["1993-05-11",4.0902,4.0902,4.0349,4.0764,568800.0],["1993-05-12",4.0764,4.104,4.0487,4.0764,258000.0],["1993-05-13",4.0487,4.0487,3.9796,3.9796,163200.0],["1993-05-14",3.9658,3.9658,3.8,3.8691,848000.0],["1993-05-17",3.8691,3.9658,3.8553,3.9382,382000.0],["1993-05-18",3.9244,3.9244,3.8553,3.8967,883600.0],["1993-05-19",3.8829,3.9658,3.8829,3.9382,514800.0],["1993-05-20",3.9658,3.9658,3.8415,3.8691,936800.0],["1993-05-21",3.8415,3.8415,3.7447,3.7585,834000.0],["1993-05-24",3.7447,3.8276,3.7309,3.8276,262400.0],["1993-05-25",3.8387,3.8526,3.7972,3.8249,662400.0],["1993-05-26",3.8249,4.0743,3.8249,4.0605,659200.0],["1993-05-27",4.0466,4.0882,3.8803,3.8942,1011600.0],["1993-05-28",3.8803,3.8803,3.7833,3.811,1338800.0],["1993-06-01",3.811,3.8526,3.811,3.8387,330400.0],["1993-06-02",3.8387,3.8803,3.8387,3.8664,295600.0],["1993-06-03",3.8803,3.8803,3.7972,3.7972,178800.0],["1993-06-04",3.7694,3.8249,3.7556,3.7556,211200.0],["1993-06-07",3.7556,3.7694,3.7279,3.7556,314400.0],["1993-06-08",3.7556,3.7694,3.7417,3.7556,295200.0],["1993-06-09",3.7556,3.811,3.7556,3.811,341200.0],["1993-06-10",3.811,3.811,3.7556,3.7694,166000.0],["1993-06-11",3.7833,3.811,3.7694,3.7972,148000.0],["1993-06-14",3.7972,3.8526,3.7972,3.811,449200.0],["1993-06-15",3.811,3.811,3.7417,3.7694,208800.0],["1993-06-16",3.7694,3.908,3.7694,3.8803,1311600.0],["1993-06-17",3.8664,3.9219,3.8664,3.8942,305200.0],["1993-06-18",3.8942,3.8942,3.7833,3.7833,1043600.0],["1993-06-21",3.7556,3.7694,3.6309,3.7556,2092400.0],["1993-06-22",3.7556,3.7556,3.6447,3.7556,1855600.0],["1993-06-23",3.7556,3.7694,3.7279,3.7556,1940400.0],["1993-06-24",3.8664,3.9219,3.8249,3.8942,2887600.0],["1993-06-25",3.8942,4.0327,3.8942,4.0189,1870400.0],["1993-06-28",4.0189,4.3238,4.0189,4.296,3107600.0],["1993-06-29",4.2129,4.2268,4.102,4.1297,2186800.0],["1993-06-30",4.1159,4.1575,4.0882,4.1575,4777600.0],["1993-07-01",4.1575,4.1575,4.0882,4.102,2097200.0],["1993-07-02",4.102,4.1436,4.0882,4.1297,932800.0],["1993-07-06",4.102,4.1159,4.0743,4.0882,1907600.0],["1993-07-07",4.0743,4.0882,4.0327,4.0882,1842000.0],["1993-07-08",4.0882,4.1298,4.0605,4.0743,2947200.0],["1993-07-09",4.0605,4.0743,4.005,4.0743,2786000.0],["1993-07-12",4.0743,4.296,4.0605,4.296,7127600.0],["1993-07-13",4.2406,4.2406,4.0882,4.0882,10491600.0],["1993-07-14",4.0882,4.0882,3.9219,3.9496,9687600.0],["1993-07-15",3.8526,3.9912,3.8387,3.9773,9809200.0],["1993-07-16",3.9773,4.005,3.908,3.9635,5910800.0],["1993-07-19",3.9635,4.0466,3.9635,4.0327,3670400.0],["1993-07-20",4.1298,4.2683,4.0605,4.2129,10484800.0],["1993-07-21",4.2268,4.2822,4.1713,4.2822,4429200.0],["1993-07-22",4.2545,4.2545,4.1713,4.1852,4458800.0],["1993-07-23",4.1575,4.1713,4.1159,4.1436,2494800.0],["1993-07-26",4.1297,4.3515,4.1297,4.2683,5059600.0],["1993-07-27",4.2545,4.2545,4.1713,4.199,2681600.0],["1993-07-28",4.1852,4.2406,4.1852,4.1852,2142400.0],["1993-07-29",4.1852,4.2406,4.0466,4.1297,6696400.0],["1993-07-30",4.0882,4.1297,4.0743,4.1297,2814800.0],["1993-08-02",4.1159,4.1298,4.0605,4.102,3802400.0],["1993-08-03",4.102,4.1159,4.0605,4.0605,2195600.0],["1993-08-04",4.0605,4.1298,4.0466,4.0882,1874000.0],["1993-08-05",4.102,4.1298,4.0466,4.0605,3159600.0],["1993-08-06",4.0743,4.199,4.0605,4.199,1455200.0],["1993-08-09",4.2129,4.2822,4.199,4.2683,3102400.0],["1993-08-10",4.2683,4.2822,4.199,4.2406,1909600.0],["1993-08-11",4.2129,4.2545,4.1297,4.1297,1448800.0],["1993-08-12",4.1297,4.1852,4.102,4.1297,1400400.0],["1993-08-13",4.1298,4.1575,4.0466,4.0882,2741600.0],["1993-08-16",4.102,4.1159,4.0605,4.0743,4885600.0],["1993-08-17",4.0882,4.1159,4.0466,4.0466,2332000.0],["1993-08-18",4.0743,4.1575,4.0743,4.0882,3104000.0],["1993-08-19",4.102,4.1159,4.0605,4.0605,1936400.0],["1993-08-20",4.0605,4.1436,4.0605,4.102,3114400.0],["1993-08-23",4.102,4.1713,4.0882,4.1575,3746400.0],["1993-08-24",4.1575,4.3931,4.1575,4.3653,6818000.0],["1993-08-25",4.3515,4.4623,4.2683,4.3376,6425200.0],["1993-08-26",4.3071,4.3904,4.2515,4.3348,2404400.0],["1993-08-27",4.2932,4.2932,4.2098,4.2515,2082000.0],["1993-08-30",4.2237,4.4599,4.2237,4.3904,3517200.0],["1993-08-31",4.3904,4.4321,4.3071,4.321,2750800.0],["1993-09-01",4.2793,4.4043,4.2376,4.3765,4567200.0],["1993-09-02",4.3904,4.446,4.3765,4.4321,3895200.0],["1993-09-03",4.4182,4.4182,4.3765,4.3765,1690400.0],["1993-09-07",4.3904,4.4599,4.3348,4.3348,3728000.0],["1993-09-08",4.3348,4.3487,4.1681,4.2515,1824400.0],["1993-09-09",4.2237,4.3071,4.2098,4.2793,2077200.0],["1993-09-10",4.2932,4.3626,4.2793,4.3348,1771200.0],["1993-09-13",4.3626,4.4043,4.3626,4.3904,2038400.0],["1993-09-14",4.3348,4.3487,4.2932,4.3071,2008000.0],["1993-09-15",4.2793,4.3487,4.2098,4.3348,2201600.0],["1993-09-16",4.3487,4.5433,4.3071,4.5016,3288000.0],["1993-09-17",4.5016,4.6127,4.5016,4.5849,4284800.0],["1993-09-20",4.6961,4.7933,4.6266,4.7517,5114400.0],["1993-09-21",4.7656,4.9045,4.7517,4.7517,8490800.0],["1993-09-22",4.8072,5.1129,4.8072,4.9601,10200000.0],["1993-09-23",4.9601,5.0156,4.8906,4.974,4121200.0],["1993-09-24",4.9462,4.9601,4.8489,4.9045,2685200.0],["1993-09-27",4.9045,4.9323,4.8072,4.8489,3193600.0],["1993-09-28",4.835,5.0017,4.835,4.8767,3301600.0],["1993-09-29",4.8767,4.9323,4.8072,4.8489,1548800.0],["1993-09-30",4.8767,4.9323,4.7933,4.8906,2790000.0],["1993-10-01",4.8628,4.9879,4.8489,4.974,2101200.0],["1993-10-04",4.9462,5.0156,4.9462,5.0017,2462000.0],["1993-10-05",5.0017,5.1685,4.9878,5.1407,3352800.0],["1993-10-06",5.099,5.1407,5.0434,5.0851,2213200.0],["1993-10-07",5.0573,5.0712,4.9601,5.0017,1516400.0],["1993-10-08",5.0017,5.0156,4.8489,4.9184,2572400.0],["1993-10-11",4.9323,4.9601,4.8906,4.9045,1091200.0],["1993-10-12",4.9045,4.9879,4.9045,4.974,2398400.0],["1993-10-13",5.0017,5.0573,4.974,4.9879,1058400.0],["1993-10-14",4.9601,4.974,4.8767,4.9323,2980000.0],["1993-10-15",4.9462,4.974,4.8628,4.8628,1459200.0],["1993-10-18",4.7517,4.8072,4.5988,4.6683,3570800.0],["1993-10-19",4.6822,4.6822,4.4182,4.4877,4790800.0],["1993-10-20",4.5849,4.5988,4.3904,4.4043,4976800.0],["1993-10-21",4.5016,4.5849,4.4738,4.5571,3561200.0],["1993-10-22",4.5571,4.6266,4.5155,4.5988,2492000.0],["1993-10-25",4.5571,4.571,4.4599,4.4599,3036800.0],["1993-10-26",4.446,4.4599,4.3765,4.4321,4318400.0],["1993-10-27",4.4321,4.4599,4.4182,4.4599,1407200.0],["1993-10-28",4.5016,4.5432,4.4877,4.5155,2598400.0],["1993-10-29",4.5294,4.5849,4.5294,4.571,2740000.0],["1993-11-01",4.5571,4.5571,4.4321,4.4877,1872400.0],["1993-11-02",4.4738,4.4877,4.4321,4.446,2119200.0],["1993-11-03",4.4321,4.4599,4.2932,4.3071,6329600.0],["1993-11-04",4.3071,4.4043,4.2376,4.2515,2167200.0],["1993-11-05",4.2793,4.2793,4.1542,4.2237,3544400.0],["1993-11-08",4.2515,4.3626,4.2376,4.2932,1255200.0],["1993-11-09",4.3904,4.446,4.3348,4.3765,1950800.0],["1993-11-10",4.3765,4.3765,4.2793,4.2932,1460000.0],["1993-11-11",4.3071,4.3765,4.3071,4.3071,1154000.0],["1993-11-12",4.3071,4.3348,4.2237,4.3348,1465200.0],["1993-11-15",4.3904,4.3904,4.2237,4.2515,4235200.0],["1993-11-16",4.2515,4.2515,4.1681,4.2237,2366000.0],["1993-11-17",4.2376,4.2654,4.182,4.2515,1974400.0],["1993-11-18",4.2515,4.2515,4.1959,4.2237,1669600.0],["1993-11-19",4.1959,4.1959,3.9875,4.0431,5000000.0],["1993-11-22",4.0848,4.0848,3.8902,3.918,4182800.0],["1993-11-23",4.057,4.182,3.9875,4.1681,4702800.0],["1993-11-24",4.1932,4.2489,4.1514,4.1653,1054800.0],["1993-11-26",4.1653,4.1932,4.1514,4.1514,176400.0],["1993-11-29",4.2071,4.2907,4.1932,4.2211,1646000.0],["1993-11-30",4.235,4.2907,4.2211,4.235,627600.0],["1993-12-01",4.2629,4.3743,4.2629,4.3325,1564000.0],["1993-12-02",4.3464,4.3743,4.2768,4.2768,964800.0],["1993-12-03",4.3046,4.3464,4.2907,4.3325,1354000.0],["1993-12-06",4.3604,4.3882,4.3464,4.3464,1015600.0],["1993-12-07",4.3604,4.3604,4.2907,4.2907,1233200.0],["1993-12-08",4.2628,4.3046,4.2211,4.2489,2288000.0],["1993-12-09",4.2768,4.3464,4.2489,4.3325,1504800.0],["1993-12-10",4.3464,4.3464,4.1793,4.3186,2662000.0],["1993-12-13",4.2629,4.3604,4.2489,4.3604,2009600.0],["1993-12-14",4.3604,4.3743,4.3046,4.3186,2422800.0],["1993-12-15",4.235,4.2489,4.1932,4.2489,2239600.0],["1993-12-16",4.2489,4.2489,4.1653,4.2071,1680400.0],["1993-12-17",4.235,4.2768,4.2211,4.235,1261600.0],["1993-12-20",4.235,4.2489,4.1793,4.235,1184000.0],["1993-12-21",4.235,4.2489,4.1653,4.2071,1306400.0],["1993-12-22",4.235,4.2768,4.1793,4.2489,2139600.0],["1993-12-23",4.235,4.2768,4.1932,4.2071,1497200.0],["1993-12-27",4.2071,4.2071,4.0957,4.1235,2122400.0],["1993-12-28",4.1235,4.1375,3.9285,4.026,2985600.0],["1993-12-29",4.0539,4.0539,3.9285,3.9424,2452800.0],["1993-12-30",3.9146,3.9703,3.8728,3.9146,3285200.0],["1993-12-31",3.9146,3.9424,3.8589,3.8589,1700800.0],["1994-01-03",3.8728,3.9424,3.8449,3.9006,3084400.0],["1994-01-04",3.9006,3.9564,3.8867,3.9146,1807600.0],["1994-01-05",3.9006,3.9424,3.8728,3.8867,3308000.0],["1994-01-06",3.9146,3.9424,3.8171,3.8867,3354400.0],["1994-01-07",3.9006,4.0539,3.9006,4.0121,3464000.0],["1994-01-10",4.0121,4.0539,3.9703,4.04,2586400.0],["1994-01-11",4.0539,4.1653,4.0539,4.1375,2341200.0],["1994-01-12",4.1375,4.2628,4.0957,4.2489,2368400.0],["1994-01-13",4.235,4.3325,4.2071,4.3186,2355200.0],["1994-01-14",4.3186,4.43,4.3186,4.4022,2729600.0],["1994-01-17",4.3743,4.3743,4.3325,4.3325,1247600.0],["1994-01-18",4.3325,4.3882,4.3046,4.3464,1418000.0],["1994-01-19",4.3325,4.4022,4.235,4.2907,1691600.0],["1994-01-20",4.2768,4.3464,4.2211,4.3464,1925200.0],["1994-01-21",4.3743,4.43,4.2768,4.2768,2131200.0],["1994-01-24",4.2489,4.3046,4.235,4.2768,2269200.0],["1994-01-25",4.2489,4.2628,4.1932,4.2071,2038800.0],["1994-01-26",4.1932,4.2768,4.1793,4.2489,1469200.0],["1994-01-27",4.2629,4.3186,4.235,4.3046,3628400.0],["1994-01-28",4.3046,4.4022,4.2907,4.3046,2672800.0],["1994-01-31",4.3046,4.3046,4.2489,4.2768,2415200.0],["1994-02-01",4.2907,4.3325,4.2629,4.2907,1524000.0],["1994-02-02",4.2629,4.3186,4.2489,4.2907,877600.0],["1994-02-03",4.2629,4.2768,4.2211,4.2768,856400.0],["1994-02-04",4.2489,4.2768,4.1235,4.1375,1754000.0],["1994-02-07",3.9982,4.04,3.9982,4.026,3762400.0],["1994-02-08",4.0121,4.0121,3.9146,3.9842,5174400.0],["1994-02-09",3.9842,4.0539,3.9564,4.04,2845200.0],["1994-02-10",4.026,4.04,3.9703,3.9842,1112000.0],["1994-02-11",3.9703,4.026,3.9703,3.9982,1064400.0],["1994-02-14",3.9982,4.0539,3.9564,3.9703,4587200.0],["1994-02-15",3.9424,3.9703,3.8728,3.8728,3065600.0],["1994-02-16",3.8449,3.9006,3.7753,3.8728,5844800.0],["1994-02-17",3.9285,3.9703,3.9006,3.9146,3453600.0],["1994-02-18",3.9285,3.9564,3.8867,3.9146,1518000.0],["1994-02-22",3.9006,3.9285,3.8589,3.8728,817200.0],["1994-02-23",3.8868,3.9007,3.7889,3.8728,2681600.0],["1994-02-24",3.8169,3.9427,3.8029,3.8728,5093200.0],["1994-02-25",3.8728,3.9567,3.8448,3.9567,2574000.0],["1994-02-28",3.9567,4.0406,3.9567,4.0266,2453200.0],["1994-03-01",4.0266,4.0266,3.9567,3.9846,3234400.0],["1994-03-02",3.9147,3.9567,3.8588,3.9427,2142000.0],["1994-03-03",3.9427,3.9846,3.9287,3.9707,1716800.0],["1994-03-04",3.9707,3.9707,3.8308,3.8308,4019600.0],["1994-03-07",3.8588,3.8588,3.7609,3.7749,2742400.0],["1994-03-08",3.8029,3.8588,3.7749,3.8029,2618800.0],["1994-03-09",3.8169,3.8448,3.8029,3.8308,3179600.0],["1994-03-10",3.8308,3.8448,3.8029,3.8169,1029600.0],["1994-03-11",3.8308,3.9427,3.8029,3.9427,2287600.0],["1994-03-14",3.9846,4.0545,3.9707,4.0266,2358400.0],["1994-03-15",4.0685,4.1384,4.0545,4.0685,3789600.0],["1994-03-16",4.0685,4.0685,3.9986,4.0266,3415200.0],["1994-03-17",4.0406,4.0825,4.0266,4.0685,1375200.0],["1994-03-18",4.0406,4.0406,3.9846,3.9986,2888000.0],["1994-03-21",3.9986,4.0266,3.9707,4.0126,829600.0],["1994-03-22",3.9846,4.0545,3.9846,4.0126,1168800.0],["1994-03-23",4.0266,4.1105,4.0266,4.0965,1360000.0],["1994-03-24",4.0685,4.0825,3.9846,4.0266,896400.0],["1994-03-25",4.0126,4.0266,3.9567,3.9567,745200.0],["1994-03-28",3.9567,3.9567,3.7889,3.8029,2742400.0],["1994-03-29",3.8169,3.8588,3.705,3.7749,2925200.0],["1994-03-30",3.7749,3.8029,3.5792,3.6211,4060400.0],["1994-03-31",3.6491,3.691,3.5372,3.6491,2400000.0],["1994-04-04",3.5372,3.6211,3.5233,3.6071,2350800.0],["1994-04-05",3.6631,3.8029,3.6491,3.8029,3237200.0],["1994-04-06",3.8029,3.8588,3.7609,3.8448,2823200.0],["1994-04-07",3.8308,3.8868,3.8308,3.8868,2196400.0],["1994-04-08",3.8588,3.9287,3.8448,3.9007,2154800.0],["1994-04-11",3.8728,3.9287,3.8308,3.8868,1029600.0],["1994-04-12",3.9147,3.9147,3.8448,3.8448,1371600.0],["1994-04-13",3.8588,3.8728,3.719,3.7609,3199600.0],["1994-04-14",3.747,3.7889,3.719,3.7609,1372000.0],["1994-04-15",3.7609,3.7889,3.719,3.733,929600.0],["1994-04-18",3.7889,3.8308,3.7609,3.8169,1308800.0],["1994-04-19",3.8448,3.8448,3.747,3.7749,1125600.0],["1994-04-20",3.8868,4.0126,3.8728,3.9986,3766000.0],["1994-04-21",4.0545,4.0825,3.9986,4.0126,4819200.0],["1994-04-22",4.0126,4.1944,4.0126,4.1804,3114000.0],["1994-04-25",4.1943,4.2782,4.1804,4.2643,2624000.0],["1994-04-26",4.2782,4.2782,4.1664,4.1664,1857200.0],["1994-04-28",4.2223,4.2363,4.1804,4.1944,2180000.0],["1994-04-29",4.1664,4.2363,4.1524,4.2083,2211600.0],["1994-05-02",4.2083,4.2922,4.1664,4.2643,2479600.0],["1994-05-03",4.2782,4.3761,4.2782,4.3761,1884800.0],["1994-05-04",4.3481,4.3621,4.2643,4.3062,1360400.0],["1994-05-05",4.3202,4.3202,4.2782,4.3062,1105600.0],["1994-05-06",4.2782,4.2782,4.2083,4.2503,1305200.0],["1994-05-09",4.2223,4.2223,4.1664,4.1944,1134400.0],["1994-05-10",4.2503,4.2922,4.2223,4.2643,1782800.0],["1994-05-11",4.2363,4.2782,4.1524,4.1664,1634000.0],["1994-05-12",4.2363,4.2922,4.2223,4.2782,1675200.0],["1994-05-13",4.3062,4.4041,4.2782,4.3901,4044800.0],["1994-05-16",4.3621,4.3761,4.3202,4.3481,1965200.0],["1994-05-17",4.3202,4.3761,4.3062,4.3342,1139200.0],["1994-05-18",4.3342,4.474,4.3342,4.4181,2313200.0],["1994-05-19",4.3901,4.46,4.3901,4.432,1542400.0],["1994-05-20",4.4181,4.4181,4.3481,4.3621,1257200.0],["1994-05-23",4.3901,4.474,4.3621,4.4181,2149600.0],["1994-05-24",4.446,4.5718,4.446,4.5439,2170400.0],["1994-05-25",4.5299,4.5579,4.4457,4.5018,1364400.0],["1994-05-26",4.5158,4.5158,4.4597,4.4738,833200.0],["1994-05-27",4.4738,4.4878,4.4457,4.4878,715200.0],["1994-05-31",4.4597,4.4597,4.3475,4.3756,1198000.0],["1994-06-01",4.3616,4.4177,4.2914,4.4036,2056000.0],["1994-06-02",4.3756,4.4177,4.3616,4.4036,1629200.0],["1994-06-03",4.4177,4.4177,4.3756,4.4036,1495600.0],["1994-06-06",4.4036,4.4177,4.3195,4.3335,1373200.0],["1994-06-07",4.3055,4.3195,4.2774,4.3195,1347600.0],["1994-06-08",4.3756,4.4738,4.3616,4.4457,1532800.0],["1994-06-09",4.4317,4.4457,4.3896,4.4317,1332800.0],["1994-06-10",4.4457,4.5158,4.4457,4.5018,1387200.0],["1994-06-13",4.5018,4.5299,4.4597,4.4597,1654000.0],["1994-06-14",4.4878,4.5439,4.4738,4.5299,1744400.0],["1994-06-15",4.5299,4.6,4.5299,4.5719,1490000.0],["1994-06-16",4.5579,4.5719,4.5018,4.5018,1086800.0],["1994-06-17",4.5439,4.5439,4.4457,4.4457,1824400.0],["1994-06-20",4.3896,4.3896,4.3335,4.3335,815600.0],["1994-06-21",4.3335,4.3475,4.1652,4.2073,2176800.0],["1994-06-22",4.2213,4.2774,4.2213,4.2774,1201200.0],["1994-06-23",4.2914,4.3335,4.1512,4.1512,1044400.0],["1994-06-24",4.1512,4.1512,3.9689,3.9969,3247600.0],["1994-06-27",3.9969,4.1933,3.9829,4.1933,1276400.0],["1994-06-28",4.1512,4.2213,4.1091,4.1091,1183200.0],["1994-06-29",4.1372,4.2494,4.1372,4.2073,1206400.0],["1994-06-30",4.2494,4.2494,4.1652,4.2073,1356800.0],["1994-07-01",4.2634,4.3055,4.2353,4.2914,956000.0],["1994-07-05",4.2634,4.2634,4.1933,4.2073,1002400.0],["1994-07-06",4.1793,4.1793,4.1232,4.1512,860400.0],["1994-07-07",4.1512,4.1792,4.039,4.0811,1506400.0],["1994-07-08",4.0671,4.1792,4.0671,4.1792,1607200.0],["1994-07-11",4.1652,4.2073,4.1512,4.1933,1150400.0],["1994-07-12",4.1933,4.2213,4.1512,4.1512,522400.0],["1994-07-13",4.1652,4.2494,4.1512,4.2073,1022000.0],["1994-07-14",4.2353,4.3335,4.2213,4.3055,1047600.0],["1994-07-15",4.3335,4.3335,4.3055,4.3195,1194000.0],["1994-07-18",4.3055,4.4036,4.2914,4.3756,1645600.0],["1994-07-19",4.3756,4.3756,4.2914,4.3756,2210000.0],["1994-07-20",4.3756,4.3896,4.2494,4.3055,1676000.0],["1994-07-21",4.4036,4.4457,4.3335,4.4177,4343200.0],["1994-07-22",4.4177,4.5018,4.4036,4.4738,2160000.0],["1994-07-25",4.4738,4.586,4.4738,4.5579,1332800.0],["1994-07-26",4.5299,4.5439,4.4878,4.5158,875600.0],["1994-07-27",4.5018,4.5018,4.4177,4.4457,2086400.0],["1994-07-28",4.4177,4.4317,4.3616,4.4317,1050000.0],["1994-07-29",4.4317,4.5439,4.4317,4.5018,1412000.0],["1994-08-01",4.5018,4.5579,4.4597,4.5579,804400.0],["1994-08-02",4.5579,4.586,4.4597,4.4597,1176000.0],["1994-08-03",4.4597,4.4878,4.4317,4.4597,622800.0],["1994-08-04",4.4457,4.4878,4.4317,4.4738,920800.0],["1994-08-05",4.4457,4.4597,4.4036,4.4317,1311600.0],["1994-08-08",4.4317,4.4878,4.4317,4.4457,1162000.0],["1994-08-09",4.4457,4.5018,4.4457,4.5018,1492000.0],["1994-08-10",4.4878,4.5018,4.4597,4.4597,955600.0],["1994-08-11",4.4597,4.5158,4.4317,4.5018,1382800.0],["1994-08-12",4.4878,4.5579,4.4878,4.5158,1012400.0],["1994-08-15",4.5439,4.5439,4.4738,4.4878,1085600.0],["1994-08-16",4.5158,4.5158,4.4177,4.4457,2108000.0],["1994-08-17",4.4597,4.4738,4.4177,4.4597,1330800.0],["1994-08-18",4.4177,4.4597,4.3896,4.4317,1441600.0],["1994-08-19",4.4457,4.4457,4.3896,4.4177,1214000.0],["1994-08-22",4.4177,4.4878,4.3896,4.4597,760400.0],["1994-08-23",4.4878,4.5439,4.4878,4.5018,992000.0],["1994-08-24",4.5018,4.5719,4.4457,4.5579,1183600.0],["1994-08-25",4.586,4.628,4.4597,4.5018,1778400.0],["1994-08-26",4.5018,4.5862,4.4877,4.5581,1598400.0],["1994-08-29",4.5862,4.6847,4.5721,4.6566,2714000.0],["1994-08-30",4.6284,4.8535,4.5862,4.8535,2480000.0],["1994-08-31",4.8254,4.8394,4.7691,4.7972,2494800.0],["1994-09-01",4.7691,4.7972,4.7269,4.7972,810800.0],["1994-09-02",4.7972,4.8113,4.6988,4.7691,857200.0],["1994-09-06",4.7691,4.7691,4.6988,4.7128,535200.0],["1994-09-07",4.6988,4.7128,4.6425,4.6847,697600.0],["1994-09-08",4.7128,4.7832,4.6988,4.7691,923600.0],["1994-09-09",4.7128,4.741,4.6566,4.7128,1307200.0],["1994-09-12",4.6847,4.6988,4.6566,4.6847,576800.0],["1994-09-13",4.6988,4.755,4.6847,4.741,1131600.0],["1994-09-14",4.741,4.7972,4.6988,4.7691,687200.0],["1994-09-15",4.7832,4.8113,4.7691,4.8113,1382400.0],["1994-09-16",4.7972,4.7972,4.7269,4.755,2897200.0],["1994-09-19",4.741,4.7972,4.741,4.7832,732400.0],["1994-09-20",4.755,4.755,4.6706,4.6847,1996800.0],["1994-09-21",4.6566,4.6566,4.4315,4.5581,3128400.0],["1994-09-22",4.5722,4.5862,4.4596,4.4737,2096400.0],["1994-09-23",4.4737,4.4737,4.2486,4.333,2083200.0],["1994-09-26",4.2486,4.2908,4.2486,4.2627,1010800.0],["1994-09-27",4.2486,4.3049,4.2345,4.3049,1286800.0],["1994-09-28",4.2908,4.3049,4.2486,4.2627,1471600.0],["1994-09-29",4.2486,4.2908,4.2345,4.2908,2052800.0],["1994-09-30",4.2767,4.3049,4.2345,4.2345,1368800.0],["1994-10-03",4.2486,4.2627,4.1501,4.1501,1445200.0],["1994-10-04",4.1501,4.1642,4.0376,4.0798,3627200.0],["1994-10-05",4.0657,4.0657,3.9532,3.9813,3558800.0],["1994-10-06",3.9954,3.9954,3.9109,3.925,2522000.0],["1994-10-07",3.925,3.9532,3.8969,3.925,2904800.0],["1994-10-10",3.9531,4.0376,3.9531,4.0235,1328800.0],["1994-10-11",4.0376,4.0657,3.9813,3.9813,1624800.0],["1994-10-12",3.9813,4.0657,3.9672,4.0235,1892800.0],["1994-10-13",4.0798,4.122,4.0657,4.0657,1533600.0],["1994-10-14",4.0657,4.1079,4.0376,4.1079,3315600.0],["1994-10-17",4.0938,4.1501,4.0938,4.122,2268400.0],["1994-10-18",4.136,4.1501,4.0798,4.1501,2057200.0],["1994-10-19",4.136,4.2204,4.122,4.1923,1763600.0],["1994-10-20",4.1782,4.1782,4.0094,4.0376,1459200.0],["1994-10-21",4.0235,4.0235,3.9109,3.9954,1985200.0],["1994-10-24",3.9954,4.0657,3.9954,4.0516,1451200.0],["1994-10-25",3.9954,4.0376,3.925,3.9813,1675600.0],["1994-10-26",4.0094,4.122,4.0094,4.1079,1329600.0],["1994-10-27",4.136,4.2486,4.122,4.2486,1963600.0],["1994-10-28",4.2345,4.4596,4.2204,4.4315,2875600.0],["1994-10-31",4.4033,4.4315,4.333,4.3471,1710400.0],["1994-11-01",4.333,4.3471,4.2767,4.3049,1290000.0],["1994-11-02",4.3049,4.3471,4.2486,4.2486,1272000.0],["1994-11-03",4.2486,4.2627,4.2064,4.2486,1746400.0],["1994-11-04",4.2345,4.2627,4.0938,4.1079,673600.0],["1994-11-07",4.136,4.1782,4.0657,4.1782,1596000.0],["1994-11-08",4.1782,4.2626,4.1782,4.2064,852800.0],["1994-11-09",4.2486,4.333,4.2064,4.2204,1218400.0],["1994-11-10",4.2345,4.2626,4.136,4.1782,1262800.0],["1994-11-11",4.1501,4.1642,4.0798,4.122,823200.0],["1994-11-14",4.1501,4.2345,4.136,4.2345,706000.0],["1994-11-15",4.2064,4.2486,4.1923,4.2345,905200.0],["1994-11-16",4.2204,4.2204,4.122,4.122,622400.0],["1994-11-17",4.136,4.136,4.0094,4.0235,1628800.0],["1994-11-18",4.0235,4.0376,3.925,3.9672,1938000.0],["1994-11-21",3.9954,4.0094,3.8969,3.8969,1383600.0],["1994-11-22",3.8828,3.925,3.8265,3.8265,1074800.0],["1994-11-23",3.8406,3.8828,3.7703,3.8687,3379600.0],["1994-11-25",3.897,3.9252,3.8829,3.9111,570800.0],["1994-11-28",3.897,3.9393,3.8829,3.9252,1498800.0],["1994-11-29",3.897,3.9252,3.8405,3.8829,1008400.0],["1994-11-30",3.9111,3.9958,3.8687,3.9535,1854000.0],["1994-12-01",3.9535,3.9676,3.9252,3.9393,1490000.0],["1994-12-02",3.9535,3.9817,3.9393,3.9676,1072400.0],["1994-12-05",3.9817,4.0099,3.8829,3.897,1390400.0],["1994-12-06",3.8687,3.9535,3.8687,3.8829,886000.0],["1994-12-07",3.8123,3.8264,3.6852,3.7134,2517200.0],["1994-12-08",3.6993,3.7134,3.5722,3.6428,3586400.0],["1994-12-09",3.657,3.7417,3.6146,3.657,1995600.0],["1994-12-12",3.657,3.6852,3.6287,3.657,872800.0],["1994-12-13",3.657,3.7134,3.657,3.6993,1685600.0],["1994-12-14",3.7134,3.8264,3.7134,3.8123,1053600.0],["1994-12-15",3.8687,3.8687,3.784,3.7981,991200.0],["1994-12-16",3.7981,3.8546,3.7699,3.7981,2246400.0],["1994-12-19",3.784,3.8123,3.7699,3.784,1201600.0],["1994-12-20",3.784,3.8264,3.784,3.8123,3207600.0],["1994-12-21",3.7981,3.8687,3.7981,3.8405,2233200.0],["1994-12-22",3.8546,3.8687,3.8123,3.8264,1407600.0],["1994-12-23",3.8405,3.8687,3.8123,3.8264,624800.0],["1994-12-27",3.8264,3.8405,3.784,3.8264,1219200.0],["1994-12-28",3.8264,3.8264,3.784,3.7981,1117200.0],["1994-12-29",3.7981,3.7981,3.7417,3.7699,1356400.0],["1994-12-30",3.7699,3.8829,3.7699,3.8264,1284400.0],["1995-01-03",3.8264,3.8405,3.784,3.7981,1840000.0],["1995-01-04",3.8123,3.9393,3.7981,3.9393,8996800.0],["1995-01-05",3.9393,3.9535,3.8687,3.9111,1537600.0],["1995-01-06",3.9111,3.9111,3.8546,3.8829,720400.0],["1995-01-09",3.8687,3.897,3.8264,3.8405,3243600.0],["1995-01-10",3.8405,3.9535,3.8405,3.9252,2329600.0],["1995-01-11",3.9535,3.9817,3.8829,3.897,1738400.0],["1995-01-12",3.897,3.9111,3.8546,3.8546,1364400.0],["1995-01-13",3.9252,3.9393,3.8546,3.9111,2382800.0],["1995-01-16",3.9393,4.1229,3.9111,4.0947,2592400.0],["1995-01-17",4.0805,4.0805,3.9958,4.0241,1836400.0],["1995-01-18",4.0241,4.0382,3.9817,4.0241,1004400.0],["1995-01-19",4.0099,4.0241,3.9535,3.9535,1670400.0],["1995-01-20",3.9817,3.9958,3.9535,3.9676,1948000.0],["1995-01-23",3.9535,3.9676,3.8687,3.897,3843600.0],["1995-01-24",3.9111,4.0805,3.897,4.0805,3685200.0],["1995-01-25",4.0805,4.1935,4.0241,4.1653,3098400.0],["1995-01-26",4.1653,4.1935,4.1229,4.1794,1698400.0],["1995-01-27",4.1935,4.3206,4.1794,4.3206,2609600.0],["1995-01-30",4.3064,4.3064,4.1935,4.1935,837600.0],["1995-01-31",4.2076,4.2641,4.1935,4.2217,3363200.0],["1995-02-01",4.2358,4.377,4.2076,4.3206,2996000.0],["1995-02-02",4.3206,4.4053,4.3064,4.377,2304800.0],["1995-02-03",4.49,4.6736,4.4759,4.6312,5558000.0],["1995-02-06",4.5888,4.5888,4.49,4.5606,4173200.0],["1995-02-07",4.5606,4.5747,4.5182,4.5182,2118800.0],["1995-02-08",4.5324,4.5324,4.4759,4.5324,1263600.0],["1995-02-09",4.5182,4.6171,4.5041,4.6171,2458000.0],["1995-02-10",4.5747,4.5888,4.49,4.5324,1665600.0],["1995-02-13",4.5182,4.5182,4.4476,4.4759,1084400.0],["1995-02-14",4.5041,4.5182,4.4476,4.5041,2782400.0],["1995-02-15",4.5324,4.6453,4.4476,4.6312,3400800.0],["1995-02-16",4.6312,4.6594,4.5888,4.603,2496800.0],["1995-02-17",4.5888,4.603,4.5465,4.5606,1544400.0],["1995-02-21",4.5606,4.5747,4.5041,4.5182,1872800.0],["1995-02-22",4.5182,4.6171,4.5041,4.5606,2320800.0],["1995-02-23",4.5929,4.7205,4.522,4.5362,8397600.0],["1995-02-24",4.5079,4.6071,4.4653,4.6071,1674800.0],["1995-02-27",4.5929,4.5929,4.4937,4.4937,1104800.0],["1995-02-28",4.4653,4.5787,4.4512,4.5504,1689600.0],["1995-03-01",4.5504,4.6496,4.5362,4.6496,1804000.0],["1995-03-02",4.6496,4.678,4.6142,4.6496,6788400.0],["1995-03-03",4.6496,4.6496,4.4937,4.5504,1345200.0],["1995-03-06",4.522,4.522,4.4653,4.4937,848000.0],["1995-03-07",4.4795,4.4937,4.437,4.4795,2746800.0],["1995-03-08",4.5362,4.5362,4.4795,4.522,1242400.0],["1995-03-09",4.5079,4.5929,4.5079,4.5646,3097200.0],["1995-03-10",4.5787,4.7772,4.5646,4.763,3340400.0],["1995-03-13",4.763,4.8623,4.763,4.8339,3157200.0],["1995-03-14",4.8623,4.8906,4.8197,4.8197,2685600.0],["1995-03-15",4.763,4.8623,4.7488,4.8623,1867200.0],["1995-03-16",4.8339,4.919,4.8197,4.8764,1302400.0],["1995-03-17",4.9048,4.919,4.8623,4.8623,2031200.0],["1995-03-20",4.8339,4.8623,4.8126,4.8339,1376000.0],["1995-03-21",4.8056,4.8056,4.7205,4.7347,2264400.0],["1995-03-22",4.678,4.7063,4.6071,4.6638,2892000.0],["1995-03-23",4.6354,4.678,4.6071,4.6638,1154800.0],["1995-03-24",4.6638,4.763,4.6496,4.7205,2073200.0],["1995-03-27",4.7205,4.763,4.6921,4.763,1380400.0],["1995-03-28",4.7488,4.7488,4.678,4.6921,1298000.0],["1995-03-29",4.6638,4.7489,4.6354,4.6496,1721200.0],["1995-03-30",4.6638,4.678,4.522,4.5646,3007600.0],["1995-03-31",4.5787,4.6496,4.5079,4.6213,2102400.0],["1995-04-03",4.6213,4.6354,4.5362,4.5929,1451600.0],["1995-04-04",4.5929,4.6354,4.5646,4.6354,1827200.0],["1995-04-05",4.6354,4.7063,4.6213,4.6921,1138000.0],["1995-04-06",4.7063,4.8197,4.7063,4.8197,1769200.0],["1995-04-07",4.8481,4.8906,4.7772,4.8623,1569200.0],["1995-04-10",4.8339,4.8339,4.7772,4.8056,676400.0],["1995-04-11",4.8197,4.8481,4.7347,4.7772,1142400.0],["1995-04-12",4.8197,5.0324,4.8056,5.0182,2870800.0],["1995-04-13",5.004,5.0749,4.9615,4.9898,1608800.0],["1995-04-17",5.0182,5.0465,4.8056,4.8764,1446400.0],["1995-04-18",4.8906,4.8906,4.8481,4.8481,1069600.0],["1995-04-19",4.8906,4.9331,4.7772,4.9048,1436000.0],["1995-04-20",4.9048,5.0182,4.8693,4.9757,1588000.0],["1995-04-21",5.004,5.0324,4.9331,4.9898,1473200.0],["1995-04-24",4.9898,5.1032,4.9898,5.1032,1800800.0],["1995-04-25",5.0891,5.0891,4.9331,4.9331,1282400.0],["1995-04-26",4.9331,4.9331,4.8481,4.9048,1253600.0],["1995-04-27",4.9048,4.919,4.8339,4.8906,1374800.0],["1995-04-28",4.9048,4.919,4.7914,4.8056,1662800.0],["1995-05-01",4.8197,4.9048,4.8197,4.8906,1965600.0],["1995-05-02",4.8197,4.9473,4.8197,4.919,951600.0],["1995-05-03",4.9331,5.0891,4.919,5.0607,2902400.0],["1995-05-04",5.1032,5.2308,5.0749,5.1032,4264400.0],["1995-05-05",5.1316,5.1741,5.0891,5.1741,1426000.0],["1995-05-08",5.1599,5.3159,5.1458,5.3159,1823600.0],["1995-05-09",5.2875,5.3017,5.2025,5.2592,2464800.0],["1995-05-10",5.2875,5.3017,5.2025,5.2166,2494800.0],["1995-05-11",5.2166,5.245,5.1741,5.2025,1457200.0],["1995-05-12",5.2025,5.3017,5.1883,5.3017,1979600.0],["1995-05-15",5.3017,5.4009,5.2875,5.3868,2020000.0],["1995-05-16",5.3584,5.4151,5.3584,5.3868,1387200.0],["1995-05-17",5.3868,5.4576,5.3726,5.4009,2808000.0],["1995-05-18",5.3584,5.3726,5.2875,5.3017,2182800.0],["1995-05-19",5.2875,5.3017,5.245,5.3017,2814000.0],["1995-05-22",5.3017,5.3301,5.2734,5.3017,1012400.0],["1995-05-23",5.3159,5.3442,5.2592,5.3159,1463200.0],["1995-05-24",5.3584,5.4435,5.3442,5.4435,1122000.0],["1995-05-25",5.4332,5.4332,5.3052,5.3052,1163600.0],["1995-05-26",5.2768,5.291,5.2056,5.2483,1486800.0],["1995-05-30",5.2483,5.2625,5.1914,5.2056,862800.0],["1995-05-31",5.1914,5.419,5.1772,5.4048,1383200.0],["1995-06-01",5.3763,5.419,5.3052,5.3479,1248800.0],["1995-06-02",5.291,5.4474,5.2341,5.419,1684000.0],["1995-06-05",5.4617,5.4617,5.3763,5.4332,942000.0],["1995-06-06",5.4474,5.5043,5.4048,5.4474,1340800.0],["1995-06-07",5.4332,5.4332,5.3479,5.3621,777200.0],["1995-06-08",5.3621,5.4048,5.2625,5.2768,613600.0],["1995-06-09",5.2483,5.2483,5.1488,5.163,1758800.0],["1995-06-12",5.1772,5.2625,5.163,5.2056,1089600.0],["1995-06-13",5.2483,5.4048,5.2483,5.3621,1126800.0],["1995-06-14",5.3479,5.3479,5.3052,5.3337,350000.0],["1995-06-15",5.3194,5.3337,5.2056,5.2483,570800.0],["1995-06-16",5.2768,5.2768,5.2483,5.2625,1464000.0],["1995-06-19",5.2483,5.3479,5.2483,5.291,1192000.0],["1995-06-20",5.3052,5.4474,5.2768,5.4474,2442400.0],["1995-06-21",5.4332,5.4617,5.3621,5.4048,3343600.0],["1995-06-22",5.3905,5.5043,5.3763,5.4474,2062400.0],["1995-06-23",5.4474,5.4901,5.4048,5.4332,1168400.0],["1995-06-26",5.4332,5.5043,5.419,5.4759,2040000.0],["1995-06-27",5.4474,5.547,5.4474,5.4474,2079600.0],["1995-06-28",5.4617,5.4617,5.291,5.291,2110000.0],["1995-06-29",5.3052,5.3763,5.2341,5.3194,2383600.0],["1995-06-30",5.3194,5.3763,5.3194,5.3479,1502400.0],["1995-07-03",5.3337,5.3479,5.3052,5.3194,255200.0],["1995-07-05",5.291,5.4617,5.2768,5.419,1505600.0],["1995-07-06",5.3621,5.4759,5.291,5.4759,3614000.0],["1995-07-07",5.4332,5.6892,5.4332,5.675,4872400.0],["1995-07-10",5.675,5.7319,5.6323,5.6608,1830000.0],["1995-07-11",5.6466,5.675,5.5897,5.6039,1077200.0],["1995-07-12",5.5754,5.675,5.547,5.6608,1325200.0],["1995-07-13",5.6466,5.675,5.6039,5.6323,1310800.0],["1995-07-14",5.5754,5.6323,5.5754,5.6181,1320400.0],["1995-07-17",5.5897,5.6181,5.5754,5.6039,1069200.0],["1995-07-18",5.5897,5.6039,5.5186,5.5897,1800400.0],["1995-07-19",5.5754,5.5754,5.3905,5.5043,1180000.0],["1995-07-20",5.4901,5.5328,5.4332,5.5186,1480800.0],["1995-07-21",5.4617,5.4759,5.4048,5.419,1003200.0],["1995-07-24",5.4332,5.5186,5.419,5.4617,1154800.0],["1995-07-25",5.5186,5.6466,5.5186,5.6039,1160800.0],["1995-07-26",5.5897,5.7035,5.5754,5.6323,959600.0],["1995-07-27",5.6466,5.7746,5.6039,5.7603,1539200.0],["1995-07-28",5.7746,5.7888,5.6608,5.7319,896000.0],["1995-07-31",5.7319,5.7603,5.7035,5.7461,923600.0],["1995-08-01",5.7603,5.7603,5.6323,5.675,576400.0],["1995-08-02",5.6892,5.7319,5.6323,5.6466,813600.0],["1995-08-03",5.6466,5.6608,5.5328,5.5612,1242800.0],["1995-08-04",5.5754,5.5754,5.5043,5.5328,495200.0],["1995-08-07",5.547,5.6323,5.5186,5.6181,764400.0],["1995-08-08",5.6323,5.6323,5.4759,5.5043,511200.0],["1995-08-09",5.5328,5.547,5.4759,5.5043,1114000.0],["1995-08-10",5.4901,5.5186,5.4617,5.4901,1593200.0],["1995-08-11",5.4901,5.4901,5.3905,5.4332,1110000.0],["1995-08-14",5.419,5.4617,5.4048,5.4474,1776800.0],["1995-08-15",5.4474,5.4474,5.4048,5.4332,1632400.0],["1995-08-16",5.4474,5.4901,5.4474,5.4617,1978400.0],["1995-08-17",5.4617,5.4759,5.4048,5.4617,570800.0],["1995-08-18",5.4474,5.4474,5.4048,5.4332,1075200.0],["1995-08-21",5.4474,5.5328,5.419,5.419,787200.0],["1995-08-22",5.4332,5.5612,5.419,5.5612,1165600.0],["1995-08-23",5.547,5.5755,5.4901,5.547,1604400.0],["1995-08-24",5.6039,5.675,5.5612,5.6608,1589600.0],["1995-08-25",5.6608,5.7319,5.6608,5.7035,1006800.0],["1995-08-28",5.7319,5.8315,5.7319,5.803,1395600.0],["1995-08-29",5.8172,5.8172,5.7319,5.7746,684400.0],["1995-08-30",5.7643,5.7928,5.7215,5.7643,688000.0],["1995-08-31",5.7358,5.8499,5.7215,5.8499,1429600.0],["1995-09-01",5.9641,6.0354,5.9284,5.9926,2018400.0],["1995-09-05",6.1353,6.2066,6.0925,6.1923,3412000.0],["1995-09-06",6.1495,6.3065,6.1353,6.3065,2536000.0],["1995-09-07",6.2351,6.2922,6.2351,6.2637,1999200.0],["1995-09-08",6.2779,6.4492,6.2637,6.4349,3246000.0],["1995-09-11",6.3921,6.5062,6.335,6.4492,1943600.0],["1995-09-12",6.4777,6.5348,6.4492,6.5062,1525200.0],["1995-09-13",6.5062,6.6061,6.4777,6.5918,2283200.0],["1995-09-14",6.5918,6.6204,6.5633,6.6061,1266000.0],["1995-09-15",6.6204,6.6489,6.5776,6.5918,2030800.0],["1995-09-18",6.6061,6.6061,6.4777,6.5062,2121600.0],["1995-09-19",6.335,6.3921,6.2209,6.3065,4603200.0],["1995-09-20",6.3208,6.3493,6.1353,6.2209,3526800.0],["1995-09-21",6.2779,6.3065,6.2351,6.2637,2871200.0],["1995-09-22",6.2209,6.2351,6.1353,6.1495,1850400.0],["1995-09-25",6.2209,6.2209,6.0497,6.0925,2461200.0],["1995-09-26",6.1638,6.2066,6.1067,6.121,2993600.0],["1995-09-27",6.0925,6.1495,6.0497,6.121,1496400.0],["1995-09-28",6.1923,6.3636,6.1781,6.335,2659600.0],["1995-09-29",6.3636,6.549,6.335,6.4206,3128000.0],["1995-10-02",6.3921,6.3921,6.1353,6.1638,2082000.0],["1995-10-03",6.1923,6.2351,6.1495,6.1923,1882400.0],["1995-10-04",6.1781,6.2209,6.1353,6.1638,1296800.0],["1995-10-05",6.1495,6.1923,6.1353,6.1781,1045200.0],["1995-10-06",6.1923,6.335,6.1923,6.2922,1594800.0],["1995-10-09",6.3065,6.3065,6.0925,6.121,1550400.0],["1995-10-10",6.1067,6.121,6.0069,6.0639,3036000.0],["1995-10-11",6.1353,6.2637,6.1067,6.2637,1846000.0],["1995-10-12",6.2922,6.3778,6.278,6.2922,1662000.0],["1995-10-13",6.335,6.3493,6.2066,6.2066,2037600.0],["1995-10-16",6.2209,6.2209,6.1353,6.1781,1042000.0],["1995-10-17",6.1781,6.2637,6.121,6.2637,1367200.0],["1995-10-18",6.2637,6.4064,6.2494,6.2637,2143600.0],["1995-10-19",6.2494,6.2494,6.0925,6.1495,1921200.0],["1995-10-20",6.1067,6.1495,5.8784,5.9355,3427200.0],["1995-10-23",5.7928,5.907,5.7928,5.8784,3052400.0],["1995-10-24",5.8784,5.9641,5.7215,5.7358,4360800.0],["1995-10-25",5.7928,5.7928,5.5788,5.6074,3929200.0],["1995-10-26",5.6359,5.6502,5.5788,5.6359,2614400.0],["1995-10-27",5.6074,5.75,5.6074,5.7072,1878800.0],["1995-10-30",5.693,5.7215,5.6644,5.693,1874400.0],["1995-10-31",5.693,5.7643,5.6787,5.6787,2038400.0],["1995-11-01",5.693,5.8356,5.693,5.8356,1442800.0],["1995-11-02",5.8642,5.9212,5.7786,5.8499,1681600.0],["1995-11-03",5.8784,5.9212,5.8499,5.8927,1039600.0],["1995-11-06",5.8784,5.8784,5.7928,5.8214,1033200.0],["1995-11-07",5.7928,5.8071,5.7072,5.7358,1442800.0],["1995-11-08",5.7643,5.8499,5.75,5.8214,1422800.0],["1995-11-09",5.8214,5.8927,5.7928,5.8784,1917200.0],["1995-11-10",5.8214,5.8356,5.6787,5.7072,1206400.0],["1995-11-13",5.7215,5.7358,5.6359,5.6502,1500000.0],["1995-11-14",5.6502,5.7215,5.6359,5.6644,1348400.0],["1995-11-15",5.6787,5.7215,5.6502,5.7072,846400.0],["1995-11-16",5.7786,6.0211,5.75,5.9641,1838400.0],["1995-11-17",5.9926,5.9926,5.8784,5.907,1402800.0],["1995-11-20",5.8927,5.907,5.7072,5.7215,796000.0],["1995-11-21",5.7215,5.7643,5.6073,5.6359,2106000.0],["1995-11-22",5.7215,5.7786,5.6787,5.75,1208400.0],["1995-11-24",5.7072,5.7786,5.7072,5.7786,234000.0],["1995-11-27",5.8071,5.8642,5.7358,5.7643,644000.0],["1995-11-28",5.7358,5.75,5.6787,5.75,1826400.0],["1995-11-29",5.7827,5.8542,5.7827,5.8542,1964000.0],["1995-11-30",5.9258,5.9544,5.8256,5.8399,2027200.0],["1995-12-01",5.8256,5.8256,5.7684,5.797,2447600.0],["1995-12-04",5.797,5.8972,5.797,5.8256,2818800.0],["1995-12-05",5.8256,5.9115,5.8256,5.8829,4128800.0],["1995-12-06",5.9831,5.9831,5.9115,5.9401,1908400.0],["1995-12-07",5.9258,6.0117,5.8972,5.9258,930400.0],["1995-12-08",5.9544,6.0117,5.8972,5.9115,684400.0],["1995-12-11",5.9115,5.9544,5.8972,5.9401,665600.0],["1995-12-12",5.8829,5.9258,5.8542,5.8685,1265200.0],["1995-12-13",5.8972,5.8972,5.7827,5.797,1796000.0],["1995-12-14",5.6682,5.7254,5.6395,5.6538,3918000.0],["1995-12-15",5.6825,5.6825,5.5393,5.6109,5057600.0],["1995-12-18",5.5823,5.5823,5.5107,5.5107,3269600.0],["1995-12-19",5.4535,5.525,5.3676,5.4678,6224800.0],["1995-12-20",5.5107,5.525,5.3246,5.3246,4811600.0],["1995-12-21",5.3819,5.4105,5.3533,5.3819,3404000.0],["1995-12-22",5.3962,5.5393,5.3819,5.4821,2122000.0],["1995-12-26",5.4821,5.6252,5.4821,5.6055,1262400.0],["1995-12-27",5.6252,5.6395,5.5107,5.525,1219200.0],["1995-12-28",5.525,5.5393,5.3676,5.3676,2436800.0],["1995-12-29",5.4105,5.4248,5.3533,5.3819,4277600.0],["1996-01-02",5.3533,5.4248,5.3533,5.4105,2774000.0],["1996-01-03",5.4391,5.4535,5.4105,5.4535,3771200.0],["1996-01-04",5.4535,5.4678,5.3389,5.3962,5207200.0],["1996-01-05",5.3819,5.3819,5.296,5.3246,6900400.0],["1996-01-08",5.3389,5.3676,5.3246,5.3389,858000.0],["1996-01-09",5.3389,5.4678,5.3389,5.3819,2769200.0],["1996-01-10",5.3246,5.3389,5.1529,5.1815,3749600.0],["1996-01-11",5.2101,5.2531,5.1958,5.1958,2765600.0],["1996-01-12",5.2674,5.3246,5.2244,5.2244,3249600.0],["1996-01-15",5.2387,5.3389,5.1672,5.1672,3734400.0],["1996-01-16",5.1958,5.3103,5.1815,5.3103,1574400.0],["1996-01-17",5.2817,5.6109,5.2817,5.568,2908000.0],["1996-01-18",5.5823,5.7254,5.568,5.6682,3141600.0],["1996-01-19",5.6968,5.9115,5.6538,5.8685,3033600.0],["1996-01-22",5.8829,5.8829,5.6682,5.6968,2300800.0],["1996-01-23",5.7254,5.7827,5.6825,5.6968,1769600.0],["1996-01-24",5.6968,5.754,5.6538,5.7254,2719200.0],["1996-01-25",5.7254,5.8972,5.7254,5.797,2049200.0],["1996-01-26",5.754,5.8829,5.7254,5.8685,1161200.0],["1996-01-29",5.8399,5.9258,5.7684,5.8256,2058400.0],["1996-01-30",5.8399,5.9544,5.8113,5.9401,2630000.0],["1996-01-31",5.9401,6.1978,5.9401,6.1978,2623200.0],["1996-02-01",6.1834,6.2407,6.1262,6.1548,2098800.0],["1996-02-02",6.1548,6.1548,6.026,6.0546,1008000.0],["1996-02-05",6.0403,6.1691,6.0117,6.1691,1027600.0],["1996-02-06",6.1405,6.2407,6.1119,6.2264,2096000.0],["1996-02-07",6.2264,6.2407,6.1978,6.2264,788400.0],["1996-02-08",6.1978,6.3266,6.1835,6.298,1171200.0],["1996-02-09",6.298,6.3409,6.2407,6.3409,1465600.0],["1996-02-12",6.3695,6.4411,6.3266,6.4411,1680400.0],["1996-02-13",6.2693,6.4697,6.2693,6.3981,2113200.0],["1996-02-14",6.3695,6.4697,6.2836,6.3123,2031600.0],["1996-02-15",6.2836,6.3838,6.2121,6.255,2675200.0],["1996-02-16",6.255,6.2693,6.1691,6.1834,1922800.0],["1996-02-20",6.0403,6.0546,5.9401,6.0403,4329600.0],["1996-02-21",6.0976,6.1978,6.0976,6.1405,2323200.0],["1996-02-22",6.2121,6.4697,6.2121,6.3552,2485200.0],["1996-02-23",6.3266,6.5556,6.3266,6.4697,2094400.0],["1996-02-26",6.3981,6.4125,6.298,6.3123,1548000.0],["1996-02-27",6.3123,6.3409,6.1405,6.2693,2386000.0],["1996-02-28",6.2659,6.424,6.2084,6.2802,1812000.0],["1996-02-29",6.2371,6.2946,6.1796,6.1796,1876400.0],["1996-03-01",6.1653,6.1796,6.0647,6.1078,3311200.0],["1996-03-04",6.1509,6.1796,6.0647,6.0647,3346800.0],["1996-03-05",6.0934,6.194,6.0647,6.194,1567200.0],["1996-03-06",6.1796,6.2515,6.1509,6.1653,984400.0],["1996-03-07",6.1509,6.309,6.1509,6.194,1018000.0],["1996-03-08",6.0072,6.1078,5.8778,5.9066,2651200.0],["1996-03-11",5.8347,5.9785,5.7916,5.9641,3151200.0],["1996-03-12",5.9785,6.1222,5.9641,6.0359,2954800.0],["1996-03-13",6.0934,6.0934,6.0359,6.0647,1422400.0],["1996-03-14",6.079,6.1796,6.0359,6.1365,1769200.0],["1996-03-15",6.1509,6.194,6.1078,6.1509,2967200.0],["1996-03-18",6.194,6.2084,6.1078,6.194,2832800.0],["1996-03-19",6.2084,6.2659,6.1078,6.1222,1267600.0],["1996-03-20",6.1509,6.2371,6.0216,6.2084,1458000.0],["1996-03-21",6.2371,6.309,6.1796,6.194,1435600.0],["1996-03-22",6.2084,6.3665,6.2084,6.2802,2154800.0],["1996-03-25",6.3234,6.424,6.2946,6.4096,1735600.0],["1996-03-26",6.424,6.5677,6.3952,6.5246,1460800.0],["1996-03-27",6.5533,6.6683,6.4958,6.4958,1331200.0],["1996-03-28",6.4958,6.5533,6.424,6.5102,2139600.0],["1996-03-29",6.5102,6.6539,6.4958,6.582,1218800.0],["1996-04-01",6.5964,6.7114,6.582,6.7114,1254800.0],["1996-04-02",6.7258,6.8264,6.697,6.8264,1702800.0],["1996-04-03",6.7976,6.812,6.7401,6.7401,1498000.0],["1996-04-04",6.7832,6.7832,6.697,6.7258,1138400.0],["1996-04-08",6.5533,6.5533,6.2515,6.3521,2883600.0],["1996-04-09",6.3808,6.4096,6.194,6.2084,1952400.0],["1996-04-10",6.194,6.2371,6.1078,6.1078,1642400.0],["1996-04-11",6.1222,6.1509,5.8779,5.8922,2175600.0],["1996-04-12",5.9497,6.1365,5.9497,6.0359,3773200.0],["1996-04-15",6.1078,6.194,6.079,6.1796,1331200.0],["1996-04-16",6.194,6.194,6.0216,6.0359,937200.0],["1996-04-17",6.0359,6.1365,6.0216,6.079,827600.0],["1996-04-18",6.0647,6.1078,6.0072,6.079,1012400.0],["1996-04-19",6.1222,6.194,6.0934,6.1365,2295600.0],["1996-04-22",6.194,6.2084,6.1222,6.1509,1998800.0],["1996-04-23",6.1078,6.2659,6.1078,6.2228,2964800.0],["1996-04-24",6.2515,6.2802,6.1653,6.194,1777600.0],["1996-04-25",6.2084,6.2371,6.1653,6.194,1086400.0],["1996-04-26",6.2228,6.2802,6.2084,6.2515,1226400.0],["1996-04-29",6.2228,6.2802,6.194,6.2802,1047200.0],["1996-04-30",6.2371,6.2802,6.2228,6.2659,1371200.0],["1996-05-01",6.2659,6.3521,6.2659,6.3305,1616000.0],["1996-05-02",6.2802,6.2802,6.2084,6.2228,2466400.0],["1996-05-03",6.2228,6.2228,6.1365,6.1509,2676400.0],["1996-05-06",6.194,6.2228,6.1222,6.1509,1700000.0],["1996-05-07",6.1653,6.2515,6.1653,6.2371,1721200.0],["1996-05-08",6.2084,6.3808,6.1653,6.3808,2060000.0],["1996-05-09",6.3521,6.3952,6.2802,6.2946,1590400.0],["1996-05-10",6.3377,6.4814,6.3377,6.4671,2207600.0],["1996-05-13",6.4958,6.6395,6.4527,6.6252,1538400.0],["1996-05-14",6.6395,6.6826,6.582,6.5964,1165600.0],["1996-05-15",6.6108,6.6683,6.5677,6.6252,1701600.0],["1996-05-16",6.582,6.582,6.4958,6.5389,1453600.0],["1996-05-17",6.5677,6.7401,6.5533,6.7258,1136800.0],["1996-05-20",6.7545,6.7976,6.6826,6.7689,866400.0],["1996-05-21",6.8695,6.9988,6.8407,6.9557,3287600.0],["1996-05-22",7.0132,7.1425,6.9988,7.0994,3315200.0],["1996-05-23",7.0707,7.1282,6.8982,6.927,2291200.0],["1996-05-24",6.927,7.0132,6.9126,6.9988,800400.0],["1996-05-28",6.9844,6.9988,6.9413,6.9413,908000.0],["1996-05-29",6.9126,6.9126,6.8264,6.8407,912000.0],["1996-05-30",6.8373,6.9959,6.794,6.9527,999600.0],["1996-05-31",6.9382,6.9815,6.8228,6.8373,1107600.0],["1996-06-03",6.8228,6.8517,6.7796,6.8228,857600.0],["1996-06-04",6.8373,6.9382,6.8373,6.9238,1143600.0],["1996-06-05",6.9382,7.0536,6.9094,7.0248,898000.0],["1996-06-06",7.0248,7.0681,6.9671,6.9671,802000.0],["1996-06-07",6.895,7.0248,6.7796,7.0248,1337600.0],["1996-06-10",7.0248,7.0536,6.9815,7.0248,2892000.0],["1996-06-11",6.9815,7.0536,6.9671,6.9671,1517600.0],["1996-06-12",7.0248,7.0392,6.895,6.9094,1157600.0],["1996-06-13",6.9382,6.9527,6.8805,6.9094,2477600.0],["1996-06-14",6.9094,6.9671,6.895,6.9238,1183600.0],["1996-06-17",6.9238,6.9238,6.8228,6.8517,862000.0],["1996-06-18",6.8228,6.8517,6.7796,6.794,829200.0],["1996-06-19",6.7796,6.8517,6.693,6.7507,831600.0],["1996-06-20",6.693,6.7074,6.5488,6.6497,2340000.0],["1996-06-21",6.6209,6.6209,6.4334,6.4622,4839200.0],["1996-06-24",6.419,6.419,6.318,6.318,2905200.0],["1996-06-25",6.3757,6.4478,6.3468,6.419,1287600.0],["1996-06-26",6.4911,6.5199,6.4622,6.5199,1095600.0],["1996-06-27",6.5055,6.592,6.4766,6.5488,1155200.0],["1996-06-28",6.5776,6.6209,6.5343,6.592,870400.0],["1996-07-01",6.6065,6.6642,6.5776,6.6497,1351200.0],["1996-07-02",6.6209,6.6353,6.5199,6.5343,1618000.0],["1996-07-03",6.5344,6.5344,6.4334,6.4478,1308000.0],["1996-07-05",6.3324,6.3324,6.1882,6.2026,710000.0],["1996-07-08",6.1593,6.1882,6.1016,6.1593,2041600.0],["1996-07-09",6.1882,6.318,6.1882,6.2459,1540000.0],["1996-07-10",6.318,6.318,6.217,6.217,1902000.0],["1996-07-11",6.2314,6.2314,6.0439,6.0583,2316400.0],["1996-07-12",6.0872,6.1593,6.0872,6.1305,1818000.0],["1996-07-15",6.1305,6.1593,6.0006,6.0006,1330800.0],["1996-07-16",6.0006,6.0295,5.7698,5.9862,3058800.0],["1996-07-17",6.0439,6.1016,6.0151,6.0872,2372800.0],["1996-07-18",5.9574,6.0439,5.8275,6.0295,2674800.0],["1996-07-19",6.0295,6.0295,5.9285,5.9285,1207200.0],["1996-07-22",5.8275,5.8275,5.7121,5.741,2175200.0],["1996-07-23",5.7698,5.8275,5.7554,5.7554,3911200.0],["1996-07-24",5.6256,5.8131,5.5679,5.6833,3202800.0],["1996-07-25",5.741,5.7987,5.741,5.741,1674800.0],["1996-07-26",5.7698,5.8564,5.7554,5.8275,1782400.0],["1996-07-29",5.8131,5.8708,5.7987,5.8275,1090400.0],["1996-07-30",5.8708,5.9574,5.8564,5.8852,1720400.0],["1996-07-31",5.8852,5.9429,5.8564,5.8708,1118000.0],["1996-08-01",5.8708,6.1305,5.8708,6.0872,3118800.0],["1996-08-02",6.2314,6.4911,6.2314,6.4622,2833200.0],["1996-08-05",6.4334,6.4766,6.1449,6.1593,1652000.0],["1996-08-06",6.1593,6.1593,6.0151,6.0583,2577600.0],["1996-08-07",6.0583,6.1449,6.0583,6.1449,4215600.0],["1996-08-08",6.1016,6.1305,6.0583,6.0583,3050800.0],["1996-08-09",6.0872,6.1737,6.0872,6.1449,2506000.0],["1996-08-12",6.116,6.116,6.0583,6.1016,1493200.0],["1996-08-13",6.1016,6.1016,5.9429,5.9862,1601600.0],["1996-08-14",6.0006,6.0439,5.9718,6.0006,1240000.0],["1996-08-15",6.0006,6.0006,5.9718,5.9718,936800.0],["1996-08-16",5.9862,6.0439,5.9718,5.9862,1850800.0],["1996-08-19",6.0006,6.0295,5.9862,6.0151,1723200.0],["1996-08-20",6.0295,6.0728,6.0151,6.0583,1992000.0],["1996-08-21",6.0583,6.0728,6.0151,6.0151,1342000.0],["1996-08-22",6.0295,6.116,6.0295,6.116,1291200.0],["1996-08-23",6.0872,6.116,5.9574,5.9718,1493200.0],["1996-08-26",5.9574,5.9862,5.8708,5.9141,1159600.0],["1996-08-27",5.9141,5.9429,5.8997,5.8997,1609200.0],["1996-08-28",5.9141,5.9141,5.8131,5.8564,5237200.0],["1996-08-29",5.8819,5.8819,5.795,5.8384,1498400.0],["1996-08-30",5.8239,5.8384,5.795,5.795,1857200.0],["1996-09-03",5.7805,5.8384,5.7515,5.8239,3028800.0],["1996-09-04",5.8239,5.8239,5.7805,5.8095,2281200.0],["1996-09-05",5.8095,5.8239,5.766,5.766,1927200.0],["1996-09-06",5.7805,5.8819,5.7805,5.795,2594800.0],["1996-09-09",5.8384,6.0268,5.8384,5.9978,2212800.0],["1996-09-10",5.9688,5.9833,5.8819,5.8819,1689200.0],["1996-09-11",5.9109,6.0413,5.9109,5.9978,1457600.0],["1996-09-12",6.1137,6.1861,6.0702,6.0992,1545200.0],["1996-09-13",6.0992,6.2586,6.0992,6.2296,2836400.0],["1996-09-16",6.2586,6.302,6.2296,6.2875,1748800.0],["1996-09-17",6.1427,6.1861,6.1137,6.1571,3175600.0],["1996-09-18",6.1571,6.1571,6.1282,6.1282,1493600.0],["1996-09-19",6.1137,6.1716,6.0992,6.1137,1411200.0],["1996-09-20",6.1716,6.1861,6.1282,6.1716,1915600.0],["1996-09-23",6.1572,6.1861,6.0847,6.1861,1292400.0],["1996-09-24",6.1571,6.2006,6.0992,6.1282,1011600.0],["1996-09-25",6.1282,6.1427,6.1137,6.1282,1490000.0],["1996-09-26",6.1427,6.3455,6.1427,6.3165,1916400.0],["1996-09-27",6.331,6.331,6.2586,6.3165,1380800.0],["1996-09-30",6.302,6.4469,6.2875,6.3745,1306800.0],["1996-10-01",6.3889,6.5338,6.3889,6.4469,2266800.0],["1996-10-02",6.4614,6.6207,6.4614,6.5773,2556800.0],["1996-10-03",6.5773,6.628,6.4759,6.5338,1300800.0],["1996-10-04",6.5918,6.7222,6.5483,6.6352,1776400.0],["1996-10-07",6.6352,6.7511,6.6352,6.6787,1104800.0],["1996-10-08",6.6787,6.6787,6.5628,6.5773,998000.0],["1996-10-09",6.7946,6.867,6.6787,6.7077,4015600.0],["1996-10-10",6.6642,6.7077,6.6497,6.6932,1107200.0],["1996-10-11",6.7511,6.8091,6.7077,6.7222,1211200.0],["1996-10-14",6.7366,6.8381,6.7366,6.8091,949200.0],["1996-10-15",6.8381,6.8381,6.7366,6.8236,1227600.0],["1996-10-16",6.8381,6.8381,6.7366,6.7801,998400.0],["1996-10-17",6.8091,6.9974,6.7801,6.954,1888800.0],["1996-10-18",6.9395,7.0554,6.9105,7.0119,1778800.0],["1996-10-21",6.954,6.954,6.867,6.896,1318800.0],["1996-10-22",6.896,6.896,6.7656,6.7946,960800.0],["1996-10-23",6.896,6.954,6.8381,6.925,1627200.0],["1996-10-24",6.925,6.9395,6.8525,6.8525,1095600.0],["1996-10-25",6.8381,6.8525,6.6787,6.7511,1966800.0],["1996-10-28",6.7511,6.7511,6.6497,6.6497,972400.0],["1996-10-29",6.6787,6.867,6.6207,6.8525,2612000.0],["1996-10-30",6.8815,6.896,6.7946,6.8236,1584000.0],["1996-10-31",6.8236,6.8381,6.7656,6.8236,1897600.0],["1996-11-01",6.8815,6.9395,6.867,6.8815,1674800.0],["1996-11-04",6.896,6.9105,6.8525,6.867,703600.0],["1996-11-05",6.925,7.1278,6.925,7.0843,2433600.0],["1996-11-06",7.1133,7.2147,7.0843,7.1858,1798800.0],["1996-11-07",7.1423,7.3161,7.1278,7.2872,1775600.0],["1996-11-08",7.2872,7.461,7.2727,7.3596,2656400.0],["1996-11-11",7.3596,7.3886,7.2872,7.3017,620400.0],["1996-11-12",7.3017,7.3451,7.2727,7.2872,1124000.0],["1996-11-13",7.2582,7.432,7.2437,7.432,775600.0],["1996-11-14",7.4176,7.5335,7.4031,7.4465,1574000.0],["1996-11-15",7.4755,7.5045,7.3886,7.4465,1422800.0],["1996-11-18",7.4176,7.49,7.3886,7.461,1362400.0],["1996-11-19",7.432,7.5335,7.4031,7.432,1835200.0],["1996-11-20",7.432,7.4755,7.3451,7.4755,1057200.0],["1996-11-21",7.461,7.5335,7.432,7.519,646400.0],["1996-11-22",7.519,7.7508,7.5045,7.7218,1318800.0],["1996-11-25",7.6928,7.9246,7.6928,7.8811,1666400.0],["1996-11-26",7.8811,7.9536,7.7073,7.8811,1896400.0],["1996-11-27",7.8631,7.9649,7.8486,7.8922,982000.0],["1996-11-29",7.9213,7.9649,7.9213,7.9503,550800.0],["1996-12-02",7.9213,7.9213,7.7905,7.8631,980400.0],["1996-12-03",7.8922,7.9503,7.7323,7.7469,1014800.0],["1996-12-04",7.7469,7.7759,7.5143,7.6306,1446800.0],["1996-12-05",7.6451,7.7905,7.6451,7.7032,944400.0],["1996-12-06",7.587,7.6596,7.4707,7.616,1353200.0],["1996-12-09",7.6451,7.7032,7.6015,7.6596,1082400.0],["1996-12-10",7.6742,7.6887,7.6306,7.6451,737200.0],["1996-12-11",7.5724,7.6306,7.5579,7.5724,1573600.0],["1996-12-12",7.587,7.6015,7.4707,7.4852,1232000.0],["1996-12-13",7.4416,7.5288,7.4271,7.5143,1696000.0],["1996-12-16",7.4852,7.587,7.4707,7.4998,1624800.0],["1996-12-17",7.4707,7.7178,7.4562,7.6742,2828000.0],["1996-12-18",7.7033,7.805,7.7033,7.7759,1787200.0],["1996-12-19",7.7759,7.8341,7.7469,7.805,1349200.0],["1996-12-20",7.9939,7.9939,7.7614,7.7905,2887600.0],["1996-12-23",7.7614,7.9213,7.7614,7.8486,884800.0],["1996-12-24",7.8777,7.8922,7.8486,7.8777,600800.0],["1996-12-26",7.8777,7.9358,7.8195,7.8341,1451600.0],["1996-12-27",7.8341,7.8631,7.7905,7.8195,1043200.0],["1996-12-30",7.8486,7.9067,7.8486,7.8631,820800.0],["1996-12-31",7.8922,7.9358,7.7032,7.7032,1081600.0],["1997-01-02",7.7178,7.7323,7.616,7.7032,1890000.0],["1997-01-03",7.7614,7.9649,7.7614,7.8631,1678800.0],["1997-01-06",7.8631,8.023,7.8486,7.8631,1603200.0],["1997-01-07",7.8195,7.9649,7.7759,7.9067,1574000.0],["1997-01-08",7.9067,7.9213,7.7905,7.8195,992400.0],["1997-01-09",7.8195,7.9213,7.8195,7.9213,724800.0],["1997-01-10",7.805,7.8922,7.7469,7.8777,996800.0],["1997-01-13",7.8777,7.9649,7.8341,7.9649,1188800.0],["1997-01-14",8.0521,8.212,8.0521,8.1684,1428400.0],["1997-01-15",8.2265,8.2265,7.9358,7.9649,876000.0],["1997-01-16",7.9939,8.0811,7.9067,8.0521,456200.0],["1997-01-17",8.1684,8.2846,8.1684,8.2556,1825200.0],["1997-01-20",8.3718,8.5753,8.3718,8.4881,1202200.0],["1997-01-21",8.459,8.6625,8.3718,8.6335,1846200.0],["1997-01-22",8.7207,8.866,8.6625,8.8369,1760600.0],["1997-01-23",8.7497,8.9241,8.7207,8.7207,1880400.0],["1997-01-24",8.7207,8.8079,8.6044,8.6625,2232200.0],["1997-01-27",8.6044,8.6625,8.5172,8.6044,1142600.0],["1997-01-28",8.6916,8.7207,8.5172,8.5172,1590000.0],["1997-01-29",8.43,8.5753,8.4009,8.5753,722200.0],["1997-01-30",8.8079,8.8951,8.7207,8.7788,1890200.0],["1997-01-31",8.8079,9.0404,8.7497,8.866,964200.0],["1997-02-03",8.9241,9.0114,8.8369,8.9241,1215600.0],["1997-02-04",8.9241,9.0404,8.8079,8.9823,1334200.0],["1997-02-05",9.2439,9.5637,9.2439,9.4474,19685800.0],["1997-02-06",9.4474,9.709,9.4183,9.5637,6751400.0],["1997-02-07",9.709,9.8834,9.4764,9.7671,4166200.0],["1997-02-10",9.6799,9.7671,9.6509,9.7381,1422800.0],["1997-02-11",9.7962,9.8543,9.5637,9.6799,2296600.0],["1997-02-12",9.6218,9.6509,9.4765,9.5055,3862400.0],["1997-02-13",9.5346,9.8543,9.5346,9.7671,4179000.0],["1997-02-14",9.7671,9.9416,9.6799,9.8543,4492800.0],["1997-02-18",9.9125,10.116,9.9125,10.116,3116600.0],["1997-02-19",10.0578,10.2322,9.9997,10.1741,4219600.0],["1997-02-20",10.0288,10.0869,9.8253,9.8834,3363000.0],["1997-02-21",9.8834,9.8834,9.5346,9.5927,1755400.0],["1997-02-24",9.3602,9.5055,9.3602,9.4474,1915800.0],["1997-02-25",9.5346,9.5637,9.4765,9.5637,1909600.0],["1997-02-26",9.5055,9.5927,9.1567,9.3311,2992000.0],["1997-02-27",9.3638,9.4221,8.9846,8.9846,2109000.0],["1997-02-28",8.8971,9.1596,8.8679,8.9554,2420000.0],["1997-03-03",8.9554,9.2763,8.8679,9.2471,1675800.0],["1997-03-04",9.3346,9.3346,9.0721,9.1012,1386400.0],["1997-03-05",9.1596,9.3638,9.1304,9.3638,2412200.0],["1997-03-06",9.3638,9.5388,9.3346,9.4805,2063000.0],["1997-03-07",9.4805,9.4805,9.3054,9.3346,1089400.0],["1997-03-10",9.2763,9.3054,9.1304,9.3054,1527800.0],["1997-03-11",9.3054,9.4221,9.3054,9.3929,1393400.0],["1997-03-12",9.3638,9.4805,9.2179,9.2471,2757600.0],["1997-03-13",9.1304,9.1888,8.8387,8.8971,2053400.0],["1997-03-14",8.8679,9.0721,8.8387,9.0429,1843000.0],["1997-03-17",9.0429,9.0429,8.7804,8.9262,1559400.0],["1997-03-18",8.8095,8.8387,8.6053,8.6637,1681400.0],["1997-03-19",8.5762,8.897,8.5762,8.8679,1333400.0],["1997-03-20",8.8679,8.897,8.722,8.8095,1190000.0],["1997-03-21",8.9554,9.0429,8.897,9.0137,1664000.0],["1997-03-24",8.9262,8.9262,8.7804,8.8971,1492600.0],["1997-03-25",8.8095,9.0721,8.8095,8.8679,1356600.0],["1997-03-26",8.8679,8.8679,8.6345,8.6929,1308200.0],["1997-03-27",8.6637,8.7512,8.3136,8.4011,1630000.0],["1997-03-31",8.3428,8.372,8.0803,8.1386,2576000.0],["1997-04-01",8.1386,8.5762,8.1094,8.5762,3198400.0],["1997-04-02",8.4011,8.4303,7.9636,8.0511,3806600.0],["1997-04-03",8.0219,8.4303,7.9928,8.372,2756000.0],["1997-04-04",8.3136,8.6345,8.2845,8.6345,1935200.0],["1997-04-07",8.6637,8.7512,8.547,8.6929,933200.0],["1997-04-08",8.6929,8.722,8.5762,8.6345,1535000.0],["1997-04-09",8.7512,8.7804,8.5762,8.6053,1155800.0],["1997-04-10",8.6345,8.6345,8.4303,8.4595,1386600.0],["1997-04-11",8.3136,8.3428,8.1678,8.2553,1974800.0],["1997-04-14",8.2553,8.4011,8.197,8.4011,898200.0],["1997-04-15",8.5178,8.5762,8.372,8.4303,1502000.0],["1997-04-16",8.372,8.4595,8.2845,8.4595,960400.0],["1997-04-17",8.4595,8.6053,8.4303,8.4887,1020200.0],["1997-04-18",8.5178,8.5762,8.5178,8.5178,741800.0],["1997-04-21",8.5178,8.5178,8.1969,8.3136,2314800.0],["1997-04-22",8.3136,8.4595,8.197,8.4595,810200.0],["1997-04-23",8.4595,8.4595,8.2553,8.3136,682600.0],["1997-04-24",8.2553,8.3136,8.0511,8.2261,1637200.0],["1997-04-25",8.1969,8.2261,8.0803,8.1386,2060600.0],["1997-04-28",8.1386,8.3136,8.1386,8.2261,934000.0],["1997-04-29",8.4595,8.9846,8.4303,8.8095,1699200.0],["1997-04-30",8.6637,9.1012,8.6637,8.9262,1749800.0],["1997-05-01",8.897,9.0721,8.8387,8.9262,1001600.0],["1997-05-02",8.9262,9.2763,8.897,9.1596,938400.0],["1997-05-05",9.2179,9.4513,9.1888,9.4221,1130600.0],["1997-05-06",9.3638,9.4513,9.2763,9.3346,731000.0],["1997-05-07",9.3346,9.3346,9.0137,9.0429,832800.0],["1997-05-08",8.9554,9.2179,8.9554,9.1012,866400.0],["1997-05-09",9.2179,9.2179,9.0429,9.1888,920200.0],["1997-05-12",9.2179,9.3054,9.1888,9.2763,777000.0],["1997-05-13",9.3054,9.3054,9.1304,9.1888,702800.0],["1997-05-14",9.2763,9.3929,9.2179,9.2471,759200.0],["1997-05-15",9.2179,9.2763,9.1888,9.2471,1028400.0],["1997-05-16",9.2763,9.2763,9.1012,9.1304,974200.0],["1997-05-19",9.1596,9.3054,9.1596,9.2763,645400.0],["1997-05-20",9.2179,9.568,9.1304,9.568,1325000.0],["1997-05-21",9.568,9.6847,9.3346,9.3638,1356200.0],["1997-05-22",9.3966,9.3966,9.2502,9.3087,1152200.0],["1997-05-23",9.338,9.6015,9.338,9.5429,454200.0],["1997-05-27",9.4844,9.6307,9.4258,9.5722,1288600.0],["1997-05-28",9.6015,9.6015,9.3088,9.3673,949600.0],["1997-05-29",9.4258,9.4551,9.2795,9.2795,939800.0],["1997-05-30",9.1917,9.7478,9.1917,9.7186,1413200.0],["1997-06-02",9.7771,9.8942,9.5722,9.6015,1758200.0],["1997-06-03",9.66,9.7478,9.6015,9.7186,2114000.0],["1997-06-04",9.7186,9.8649,9.66,9.7771,2723600.0],["1997-06-05",9.7186,9.982,9.7186,9.9527,1906400.0],["1997-06-06",9.9527,10.304,9.9527,10.2455,2282800.0],["1997-06-09",10.2747,10.304,9.982,10.0406,2160600.0],["1997-06-10",10.0698,10.1284,9.982,10.0991,3448000.0],["1997-06-11",10.1284,10.2162,10.0698,10.1869,2763400.0],["1997-06-12",10.2162,10.5382,10.1577,10.4211,4484000.0],["1997-06-13",10.5382,10.6846,10.5382,10.6846,3227800.0],["1997-06-16",10.6553,10.6846,10.5089,10.5382,3057600.0],["1997-06-17",10.4211,10.5382,10.304,10.4797,2478400.0],["1997-06-18",10.5089,10.5967,10.4504,10.5675,2193000.0],["1997-06-19",10.5675,10.8602,10.5382,10.7724,2626400.0],["1997-06-20",10.7724,10.948,10.7431,10.9187,3066400.0],["1997-06-23",10.948,10.948,10.5382,10.5382,1569400.0],["1997-06-24",10.6553,10.8309,10.5675,10.8309,1975600.0],["1997-06-25",10.8309,10.8895,10.5089,10.6553,1998000.0],["1997-06-26",10.626,10.7138,10.3626,10.4797,2296800.0],["1997-06-27",10.4357,10.5382,10.2016,10.2162,3160400.0],["1997-06-30",10.2747,10.3772,10.0845,10.0845,2626400.0],["1997-07-01",10.2455,10.5236,10.2162,10.5236,3221600.0],["1997-07-02",10.4357,10.7724,10.4357,10.7577,1937600.0],["1997-07-03",10.7724,11.109,10.6846,10.8456,1655600.0],["1997-07-07",10.8017,10.8309,10.626,10.7285,1821800.0],["1997-07-08",10.5967,10.787,10.5821,10.7138,2613400.0],["1997-07-09",10.6992,10.8456,10.6114,10.6992,2634000.0],["1997-07-10",10.7468,10.8349,10.7027,10.8055,2499800.0],["1997-07-11",10.7468,11.0257,10.7174,10.9523,3257200.0],["1997-07-14",10.9817,10.9817,10.7174,10.8789,2018800.0],["1997-07-15",10.9376,10.967,10.7174,10.7908,2527000.0],["1997-07-16",10.7908,10.9523,10.7615,10.8349,4209200.0],["1997-07-17",10.8349,11.0844,10.7468,11.0698,5077000.0],["1997-07-18",11.0404,11.0404,10.6587,10.6734,3771000.0],["1997-07-21",10.6587,10.7321,10.4972,10.7321,2875000.0],["1997-07-22",10.644,11.0257,10.644,11.011,3387600.0],["1997-07-23",11.0698,11.2166,11.011,11.1285,2583400.0],["1997-07-24",11.1432,11.3193,11.0404,11.2606,2170200.0],["1997-07-25",11.3047,11.4074,11.2166,11.3928,1964200.0],["1997-07-28",11.4368,11.4955,11.3928,11.4515,1354600.0],["1997-07-29",11.4662,11.4808,11.334,11.4221,1681600.0],["1997-07-30",11.5102,11.7304,11.4955,11.6864,2473200.0],["1997-07-31",11.6864,12.4792,11.6717,12.3177,7165200.0],["1997-08-01",12.3324,12.3911,12.0975,12.2736,3532200.0],["1997-08-04",12.2736,12.3324,12.1121,12.3177,3340200.0],["1997-08-05",12.303,12.6113,12.2149,12.5673,2597000.0],["1997-08-06",12.5379,12.6847,12.3764,12.6113,1819600.0],["1997-08-07",12.6113,12.67,12.3764,12.3911,2943400.0],["1997-08-08",12.2149,12.7728,12.1855,12.6554,4697600.0],["1997-08-11",12.3324,12.6554,12.3324,12.6407,5459800.0],["1997-08-12",12.6847,12.6847,12.1415,12.1709,3516000.0],["1997-08-13",12.3764,12.4058,11.8626,12.1562,2571400.0],["1997-08-14",12.2149,12.3177,12.0387,12.1855,1450400.0],["1997-08-15",12.1855,12.1855,11.7011,11.7157,1967000.0],["1997-08-18",11.6864,11.7745,11.2459,11.6423,3496200.0],["1997-08-19",11.7304,12.3617,11.7304,12.3617,2299600.0],["1997-08-20",12.3617,12.5085,12.2736,12.5085,1902600.0],["1997-08-21",12.5085,12.5379,12.1268,12.2296,2094000.0],["1997-08-22",11.7157,12.1709,11.4515,12.1562,3202600.0],["1997-08-25",12.1415,12.2002,11.7157,11.7451,1172000.0],["1997-08-26",11.7451,11.9653,11.7011,11.7892,1600000.0],["1997-08-27",11.7304,11.8038,11.2753,11.6423,2921600.0],["1997-08-28",11.6423,11.6423,11.3781,11.4368,2092000.0],["1997-08-29",11.4808,11.4955,11.29,11.3047,1363000.0],["1997-09-02",11.334,11.9213,11.3193,11.8919,1845000.0],["1997-09-03",11.8919,12.0681,11.8038,11.9066,1695200.0],["1997-09-04",11.8772,12.259,11.8332,12.259,1609400.0],["1997-09-05",12.3324,12.3617,11.7891,11.9653,1768000.0],["1997-09-08",12.024,12.1121,11.9506,11.9947,1332200.0],["1997-09-09",11.8626,12.0828,11.8332,11.98,1041200.0],["1997-09-10",11.8919,12.1121,11.8919,11.9213,2584800.0],["1997-09-11",11.9213,11.98,11.4368,11.5689,2706800.0],["1997-09-12",11.8332,12.0094,11.5983,11.98,2439800.0],["1997-09-15",11.9213,12.1268,11.8772,12.0094,1508800.0],["1997-09-16",12.2443,12.9196,12.2002,12.8609,2431200.0],["1997-09-17",12.8609,13.0664,12.7875,12.8168,2506000.0],["1997-09-18",13.0077,13.0664,12.67,12.8462,1907200.0],["1997-09-19",12.9196,13.0664,12.7434,13.0664,2978200.0],["1997-09-22",13.1545,13.3454,13.0518,13.2573,2184800.0],["1997-09-23",13.272,13.3013,12.9783,13.1398,2662000.0],["1997-09-24",13.272,13.6537,13.272,13.3747,4215000.0],["1997-09-25",13.3601,13.4335,13.0958,13.2426,2161600.0],["1997-09-26",13.2426,13.4041,13.1105,13.1692,1792800.0],["1997-09-29",13.1398,13.1398,12.8315,12.949,2041000.0],["1997-09-30",12.9196,12.9196,12.6407,12.6994,2886000.0],["1997-10-01",12.7141,12.8315,12.626,12.7581,4452000.0],["1997-10-02",12.7434,13.0958,12.7288,13.0371,3695200.0],["1997-10-03",13.4775,13.4775,12.9343,13.2279,3361600.0],["1997-10-06",13.272,13.3013,13.1252,13.2426,1539400.0],["1997-10-07",13.272,13.8005,13.272,13.8005,2539400.0],["1997-10-08",13.7124,13.7271,13.3894,13.4775,1400200.0],["1997-10-09",13.2603,13.4075,13.1425,13.1867,2663400.0],["1997-10-10",13.069,13.2161,12.9954,13.0542,1123400.0],["1997-10-13",13.1131,13.3191,13.0395,13.275,1709800.0],["1997-10-14",13.4075,13.8343,13.2603,13.8269,3368200.0],["1997-10-15",13.6576,13.6724,13.378,13.5105,1699800.0],["1997-10-16",13.6282,13.7312,12.8923,13.172,2024200.0],["1997-10-17",12.9218,13.0837,12.5244,12.9218,2258800.0],["1997-10-20",12.7452,12.9659,12.6569,12.9218,1361200.0],["1997-10-21",12.9806,13.1278,12.9365,13.1278,1635000.0],["1997-10-22",13.1131,13.1867,12.8335,13.0248,1481800.0],["1997-10-23",12.8188,12.8335,12.495,12.701,1214400.0],["1997-10-24",12.9218,12.9218,12.392,12.6863,1963000.0],["1997-10-27",12.6569,12.6863,10.9938,11.141,2203400.0],["1997-10-28",10.5081,12.127,10.361,11.9504,5828200.0],["1997-10-29",11.8033,12.2889,11.6267,11.8033,3077000.0],["1997-10-30",11.5972,11.6414,11.0674,11.1851,3613600.0],["1997-10-31",11.5972,11.8327,11.2734,11.5384,2337800.0],["1997-11-03",11.9946,12.2448,11.921,12.2301,2813800.0],["1997-11-04",12.4803,13.1573,12.3625,12.9365,3787800.0],["1997-11-05",12.9512,13.3633,12.8629,13.0837,3151200.0],["1997-11-06",12.9218,13.0248,12.6569,13.0248,1599200.0],["1997-11-07",12.5538,12.9365,12.5391,12.8335,2304800.0],["1997-11-10",12.804,12.8188,12.3625,12.3772,1893800.0],["1997-11-11",12.3772,12.4508,11.9799,12.0829,2134400.0],["1997-11-12",12.0093,12.127,11.6561,11.7002,2025800.0],["1997-11-13",11.7738,11.8769,11.244,11.715,2272000.0],["1997-11-14",11.8327,12.0093,11.7297,12.0093,3138800.0],["1997-11-17",12.2448,12.4508,12.2154,12.3184,2101200.0],["1997-11-18",12.2889,12.3037,11.7885,11.8916,2476400.0],["1997-11-19",11.8916,12.2448,11.8621,12.2448,2671600.0],["1997-11-20",12.3037,13.0984,12.2742,12.9218,2287000.0],["1997-11-21",12.9218,12.9218,12.6716,12.7452,2158200.0],["1997-11-24",12.6127,12.7746,12.5391,12.5391,2326400.0],["1997-11-25",12.7746,12.8335,12.3478,12.7157,1970000.0],["1997-11-26",12.6863,13.0248,12.6863,12.7746,1752400.0],["1997-11-28",12.8776,12.9365,12.7157,12.7893,560600.0],["1997-12-01",12.9218,13.2897,12.7599,13.2161,2436400.0],["1997-12-02",13.1867,13.2456,13.1425,13.2308,2686600.0],["1997-12-03",13.2308,13.5399,13.1131,13.4663,2615800.0],["1997-12-04",13.5399,13.7459,13.5105,13.6135,2537200.0],["1997-12-05",13.481,13.7754,13.4074,13.7459,2050600.0],["1997-12-08",13.8343,14.0109,13.6282,13.8048,1426000.0],["1997-12-09",13.8048,14.0109,13.5988,13.6135,2659400.0],["1997-12-10",13.4663,13.6871,13.4222,13.6135,3310600.0],["1997-12-11",13.4222,13.5693,13.2897,13.4369,2373200.0],["1997-12-12",13.4958,13.4958,12.9218,13.172,1385600.0],["1997-12-15",13.1425,13.2014,12.8923,12.8923,2387600.0],["1997-12-16",13.1278,13.172,12.8629,12.9218,2204200.0],["1997-12-17",12.9512,13.1131,12.9071,13.0395,1468200.0],["1997-12-18",13.0395,13.0395,12.2448,12.6274,1599800.0],["1997-12-19",12.4508,12.804,12.1565,12.5833,3796800.0],["1997-12-22",12.7599,12.8923,12.4067,12.7305,1777000.0],["1997-12-23",12.6569,12.804,12.4508,12.6569,1467600.0],["1997-12-24",12.6569,12.6569,12.1859,12.3036,830800.0],["1997-12-26",12.2742,12.5097,12.2742,12.4655,274200.0],["1997-12-29",12.4803,13.0542,12.4803,12.9954,1207000.0],["1997-12-30",12.9954,13.481,12.9806,13.4663,2224400.0],["1997-12-31",13.4663,13.9225,13.3486,13.9225,3466800.0],["1998-01-02",13.7754,13.9226,13.6282,13.8343,2935800.0],["1998-01-05",13.952,14.4524,13.952,14.3346,3844000.0],["1998-01-06",13.9814,14.1286,13.7901,14.1286,3759800.0],["1998-01-07",14.1286,14.1875,13.7312,13.7754,5091800.0],["1998-01-08",13.7607,13.9373,13.6724,13.8784,4188200.0],["1998-01-09",13.849,13.849,13.069,13.1867,3862400.0],["1998-01-12",12.7157,13.069,12.6863,12.9512,4374000.0],["1998-01-13",12.9806,13.1867,12.9512,13.172,2313600.0],["1998-01-14",13.172,13.3191,13.0837,13.3191,2487400.0],["1998-01-15",13.2778,13.2926,12.9086,13.1006,1627800.0],["1998-01-16",13.2335,13.396,13.2039,13.2778,1780200.0],["1998-01-20",13.3369,13.78,13.1301,13.7504,3040200.0],["1998-01-21",13.8095,13.8243,13.5879,13.7504,2538800.0],["1998-01-22",13.5584,13.6323,12.7756,12.9824,4146200.0],["1998-01-23",13.0415,13.1153,12.5393,12.7756,3921200.0],["1998-01-26",13.1153,13.1153,12.7609,12.8052,2291400.0],["1998-01-27",12.7461,13.0415,12.5246,13.0415,4089600.0],["1998-01-28",13.0563,13.6766,13.0119,13.5732,2544600.0],["1998-01-29",13.5732,14.0901,13.4846,13.7652,2844600.0],["1998-01-30",13.7947,14.0901,13.5141,13.7947,2381600.0],["1998-02-02",14.0458,14.5775,14.031,14.5627,4262600.0],["1998-02-03",14.5627,14.5627,14.3412,14.4889,1718000.0],["1998-02-04",14.4003,14.5184,14.3264,14.4741,2604200.0],["1998-02-05",14.5184,14.7104,14.223,14.3707,2712400.0],["1998-02-06",14.3412,14.5184,14.2674,14.4889,2290000.0],["1998-02-09",14.5037,14.5184,14.3707,14.4594,996400.0],["1998-02-10",14.4594,14.6957,14.4298,14.6514,3571400.0],["1998-02-11",14.6514,14.7547,14.2821,14.5184,1848400.0],["1998-02-12",14.7991,15.1535,14.7843,15.1092,3830000.0],["1998-02-13",14.8877,15.2274,14.7843,15.124,4256400.0],["1998-02-17",15.3455,15.508,15.2569,15.3308,2565400.0],["1998-02-18",15.2274,15.8329,15.2274,15.7738,4910600.0],["1998-02-19",15.7443,16.0545,15.7,15.9511,2658200.0],["1998-02-20",16.0692,16.2612,15.9215,16.2169,2120200.0],["1998-02-23",16.0988,16.3055,16.0692,16.2908,1853800.0],["1998-02-24",16.2317,16.5714,16.2022,16.3942,2630600.0],["1998-02-25",16.4532,16.8668,16.4237,16.66,2337800.0],["1998-02-26",16.66,16.8816,16.6009,16.6009,2318200.0],["1998-02-27",16.5123,16.5566,16.3351,16.4975,2278400.0],["1998-03-02",16.468,16.5566,16.3942,16.5271,1593200.0],["1998-03-03",16.4975,16.5862,16.3499,16.4975,2365800.0],["1998-03-04",16.4975,16.5271,16.2465,16.4975,1775600.0],["1998-03-05",16.3055,16.4975,16.2317,16.4828,2351400.0],["1998-03-06",16.5419,16.8077,16.5123,16.7634,2308600.0],["1998-03-09",16.5714,16.9997,16.5714,16.9554,2074600.0],["1998-03-10",17.1769,17.5462,17.1326,17.5314,2602000.0],["1998-03-11",17.428,17.6791,17.4133,17.4576,2615200.0],["1998-03-12",17.3985,17.5462,17.369,17.5019,1791400.0],["1998-03-13",17.5166,17.812,17.5166,17.6643,2396400.0],["1998-03-16",17.6643,17.8859,17.6643,17.8416,3285400.0],["1998-03-17",17.812,18.196,17.812,18.1222,4436400.0],["1998-03-18",17.9597,18.4028,17.945,18.2847,3542800.0],["1998-03-19",18.2847,18.2847,17.7973,18.196,1684200.0],["1998-03-20",17.8859,17.9893,17.7382,17.8268,2582200.0],["1998-03-23",17.7973,17.7973,17.5314,17.6643,2585200.0],["1998-03-24",17.812,18.1222,17.812,18.1222,1647400.0],["1998-03-25",18.3733,18.4028,17.561,17.8859,2881800.0],["1998-03-26",17.8859,17.8859,17.2803,17.2803,2796000.0],["1998-03-27",17.4723,17.5905,17.3689,17.4871,2655200.0],["1998-03-30",17.428,17.4723,17.1474,17.2508,2396000.0],["1998-03-31",17.3099,17.3837,17.044,17.2213,2482000.0],["1998-04-01",17.1622,17.3099,17.1326,17.2213,2560400.0],["1998-04-02",17.3099,17.6348,17.2951,17.4576,2814800.0],["1998-04-03",17.6053,17.9302,17.5019,17.8268,4075200.0],["1998-04-06",18.4324,19.1708,18.388,18.905,8638600.0],["1998-04-07",18.905,19.3481,18.8607,18.9936,7171800.0],["1998-04-08",18.905,19.2668,18.905,19.1561,4095000.0],["1998-04-09",19.289,19.7173,19.2004,19.4514,2054200.0],["1998-04-13",19.6025,20.1059,19.5729,20.0022,4616600.0],["1998-04-14",19.943,19.9578,19.5877,19.6173,2790000.0],["1998-04-15",19.6617,19.6617,19.1287,19.4248,4217400.0],["1998-04-16",19.3804,19.4248,19.0102,19.1287,1743600.0],["1998-04-17",19.0991,19.7949,19.0695,19.7357,2751200.0],["1998-04-20",19.6765,19.6765,18.9214,19.336,1280600.0],["1998-04-21",18.951,19.1583,18.8326,18.8622,2483600.0],["1998-04-22",18.9806,19.2767,18.9806,19.1139,1797000.0],["1998-04-23",19.0547,19.1287,18.7437,18.7882,3433200.0],["1998-04-24",18.7142,19.0399,18.4773,18.5217,2090800.0],["1998-04-27",18.1219,18.1367,17.5297,17.811,4358000.0],["1998-04-28",17.885,18.0035,17.5889,17.5889,3154600.0],["1998-04-29",17.7666,18.2404,17.7222,18.1663,2579800.0],["1998-04-30",18.3884,18.7437,18.3884,18.6845,3525800.0],["1998-05-01",18.6549,18.8178,18.5661,18.7141,1661200.0],["1998-05-04",18.7734,19.0103,18.6549,18.6549,1316200.0],["1998-05-05",18.5957,18.5957,18.2404,18.3588,1845400.0],["1998-05-06",18.2996,18.418,17.8258,17.8406,2100600.0],["1998-05-07",17.8406,17.9887,17.5297,17.5889,1401200.0],["1998-05-08",17.6333,17.9887,17.6333,17.9146,1482800.0],["1998-05-11",17.7962,18.27,17.7666,17.7666,1546000.0],["1998-05-12",17.7074,17.9294,17.4261,17.885,3991400.0],["1998-05-13",17.7666,17.8406,17.6481,17.6926,1091800.0],["1998-05-14",17.737,17.885,17.7074,17.8258,1277600.0],["1998-05-15",17.811,18.2256,17.7962,18.1663,1620800.0],["1998-05-18",18.1515,18.4328,17.6778,17.6778,2471400.0],["1998-05-19",17.8258,18.0775,17.6629,18.0627,2097000.0],["1998-05-20",18.1219,18.7734,17.9146,18.6845,2403000.0],["1998-05-21",18.7734,19.2175,18.7734,18.8918,3534200.0],["1998-05-22",18.951,19.0547,18.6845,18.7586,1942000.0],["1998-05-26",18.8622,19.1731,18.418,18.418,2052400.0],["1998-05-27",18.1219,18.2996,17.6778,18.0627,2772600.0],["1998-05-28",18.0627,18.418,17.8554,18.418,1582800.0],["1998-05-29",18.4772,18.8326,18.4328,18.4921,1772200.0],["1998-06-01",18.5069,18.8918,18.4328,18.6993,1856400.0],["1998-06-02",18.8918,18.9807,18.5957,18.6105,2678400.0],["1998-06-03",18.6697,19.0103,18.5957,18.6105,2799800.0],["1998-06-04",18.6697,18.9954,18.5809,18.9066,1335000.0],["1998-06-05",18.9658,19.1287,18.8326,19.1287,1739600.0],["1998-06-08",19.1435,19.6321,18.9954,19.4692,2709000.0],["1998-06-09",19.3952,19.4544,19.2619,19.3952,2435800.0],["1998-06-10",19.3952,19.3952,19.0251,19.0991,1916000.0],["1998-06-11",19.0843,19.3212,18.6549,18.9066,1932200.0],["1998-06-12",18.9066,19.0251,18.3884,18.7289,1937600.0],["1998-06-15",18.4476,18.4624,17.8406,17.8554,2174600.0],["1998-06-16",17.9443,18.0923,17.7666,17.9591,2240200.0],["1998-06-17",18.1663,18.9214,18.1663,18.6993,2586800.0],["1998-06-18",18.6697,18.9954,18.6105,18.6549,2512000.0],["1998-06-19",18.4773,18.8178,18.4773,18.6697,2495200.0],["1998-06-22",18.7734,19.2175,18.7734,18.9214,2772800.0],["1998-06-23",18.9806,19.5729,18.8918,19.5581,2481600.0],["1998-06-24",19.5581,20.6092,19.5433,20.5204,4238000.0],["1998-06-25",20.5944,21.0682,20.4612,20.7869,3482600.0],["1998-06-26",20.6981,20.8313,20.6388,20.7129,1661000.0],["1998-06-29",20.7721,21.0534,20.4168,20.4612,1827600.0],["1998-06-30",20.6092,21.6456,20.476,21.6456,5316200.0],["1998-07-01",21.3199,21.4087,20.9054,21.3495,4621400.0],["1998-07-02",21.3199,21.3791,21.1422,21.3643,2096600.0],["1998-07-06",21.3051,21.4679,21.083,21.2311,2288800.0],["1998-07-07",21.2311,21.4532,21.1126,21.4532,2927000.0],["1998-07-08",21.5568,21.8973,21.5272,21.8085,2851600.0],["1998-07-09",21.7049,21.7937,21.468,21.4828,1722600.0],["1998-07-10",21.4828,21.8825,21.1422,21.8825,2262000.0],["1998-07-13",22.0306,22.4155,21.9565,22.2379,2255400.0],["1998-07-14",22.1963,22.493,21.9589,22.4337,2031800.0],["1998-07-15",22.3743,22.7601,22.315,22.4337,2055000.0],["1998-07-16",22.3743,22.6117,22.1963,22.5969,1810600.0],["1998-07-17",22.5969,23.0865,22.5079,22.9975,2002400.0],["1998-07-20",22.7898,22.9678,22.7453,22.7453,1187800.0],["1998-07-21",22.9827,23.1459,22.4634,22.4634,2770600.0],["1998-07-22",22.315,22.4337,21.7957,22.0331,2530400.0],["1998-07-23",21.9292,22.0776,21.6918,21.7364,1544200.0],["1998-07-24",21.677,21.7512,21.0093,21.4248,3573000.0],["1998-07-27",21.0984,21.4544,20.5791,21.1725,2582000.0],["1998-07-28",20.8906,21.0093,20.6681,20.7868,2712800.0],["1998-07-29",20.95,21.3951,20.7126,20.8016,2089800.0],["1998-07-30",21.039,21.2022,20.9648,21.0093,2799200.0],["1998-07-31",20.9797,21.0538,20.4752,20.6681,2173000.0],["1998-08-03",20.6087,20.6236,20.1488,20.1488,3028000.0],["1998-08-04",20.0894,20.3268,19.214,19.214,4129600.0],["1998-08-05",19.2289,19.7037,18.8431,19.5701,4902400.0],["1998-08-06",19.4959,20.2675,19.3773,20.1043,2750200.0],["1998-08-07",20.1785,20.8758,20.0449,20.2081,3248400.0],["1998-08-10",20.0301,20.0746,19.3624,19.3921,2327800.0],["1998-08-11",18.8134,19.3327,18.4277,19.2437,4369000.0],["1998-08-12",19.3327,19.5553,18.9915,19.0508,2876000.0],["1998-08-13",19.0508,19.0508,18.6947,18.7096,2493400.0],["1998-08-14",18.7096,18.9915,18.22,18.2496,3144000.0],["1998-08-17",18.2348,19.3327,17.9529,19.2882,4402000.0],["1998-08-18",19.3031,20.0301,19.1399,20.0153,2768200.0],["1998-08-19",20.2081,20.2081,19.4069,19.6592,2126800.0],["1998-08-20",19.5405,19.6295,19.0212,19.0212,2348200.0],["1998-08-21",18.5167,18.576,17.938,18.2496,4942800.0],["1998-08-24",18.2793,18.6502,17.9232,18.4574,2282200.0],["1998-08-25",18.7096,19.3476,18.3535,18.6947,2765400.0],["1998-08-26",18.309,18.3238,17.8787,18.0567,2920800.0],["1998-08-27",17.6858,17.6858,16.1724,16.5137,6717400.0],["1998-08-28",16.5879,16.8253,14.9558,15.4899,9883400.0],["1998-08-31",15.6383,15.7422,13.5018,13.7837,5276600.0],["1998-09-01",13.843,13.8875,11.751,13.6798,12437400.0],["1998-09-02",13.5611,14.7777,13.5314,14.0062,8613200.0],["1998-09-03",13.4721,13.4721,12.2851,12.7302,7892800.0],["1998-09-04",12.8193,12.9676,11.6323,11.929,11153000.0],["1998-09-08",13.0566,13.1753,12.4038,12.9676,8295600.0],["1998-09-09",12.938,12.938,11.8697,11.8845,8405800.0],["1998-09-10",11.4542,11.5433,10.9795,11.4691,8599800.0],["1998-09-11",11.1723,12.2554,10.9201,12.1071,8014800.0],["1998-09-14",12.5522,13.0863,12.4928,12.6115,7227000.0],["1998-09-15",12.5819,13.4869,12.4483,13.3682,6057600.0],["1998-09-16",13.5314,14.5849,13.3386,14.3771,8671000.0],["1998-09-17",13.3534,13.5611,13.0715,13.2495,7603200.0],["1998-09-18",13.2644,13.3534,12.938,12.9528,5718600.0],["1998-09-21",12.5819,12.9676,12.0774,12.7896,4367800.0],["1998-09-22",12.938,13.1902,12.4928,12.7006,3354600.0],["1998-09-23",12.8193,13.7392,12.3741,13.5908,8937400.0],["1998-09-24",13.7392,13.7392,11.9439,12.2406,13468000.0],["1998-09-25",11.7807,12.6709,11.6471,12.4928,9341000.0],["1998-09-28",12.9528,12.9528,11.4839,11.6916,8908400.0],["1998-09-29",11.751,12.018,10.6827,10.7124,13731400.0],["1998-09-30",10.7124,10.8311,9.8518,10.2376,12690000.0],["1998-10-01",9.8073,10.2079,9.3919,9.4957,14319200.0],["1998-10-02",9.6144,10.564,9.5699,10.4156,12967400.0],["1998-10-05",10.0002,10.2079,9.5551,9.6886,7730400.0],["1998-10-06",10.0447,10.4898,9.7925,9.8963,9148400.0],["1998-10-07",9.7331,10.015,8.9616,9.1248,10582000.0],["1998-10-08",8.9023,9.9705,8.6649,9.8815,20044400.0],["1998-10-09",10.1783,11.024,10.1337,10.8608,16348200.0],["1998-10-12",11.3949,11.6323,10.8608,10.9646,9200400.0],["1998-10-13",10.9229,11.4444,10.7888,11.1613,4692000.0],["1998-10-14",11.1911,11.7425,10.9676,11.5786,5741600.0],["1998-10-15",11.6382,13.173,11.5637,13.173,8971600.0],["1998-10-16",13.2177,13.8287,12.577,12.9346,13507200.0],["1998-10-19",12.8899,13.7989,12.8154,13.5158,5530200.0],["1998-10-20",13.9479,14.4695,13.3519,13.3817,9008600.0],["1998-10-21",13.4115,13.5307,12.8303,13.2177,6377000.0],["1998-10-22",13.2177,14.0969,13.0836,13.9628,5355200.0],["1998-10-23",13.8436,14.395,13.6946,13.9479,6277000.0],["1998-10-26",14.0075,14.3354,14.0075,14.2013,5426600.0],["1998-10-27",14.4099,14.4099,13.8287,13.8436,6917000.0],["1998-10-28",13.8436,14.4248,13.8436,14.1863,6389000.0],["1998-10-29",14.3354,15.0208,14.2161,14.9761,6329600.0],["1998-10-30",15.1251,15.7808,15.0804,15.4977,7790800.0],["1998-11-02",15.4381,15.6467,15.0655,15.2593,6783600.0],["1998-11-03",15.2593,15.4977,14.7228,14.7377,5428200.0],["1998-11-04",14.991,15.3338,14.8867,14.8867,5060000.0],["1998-11-05",14.7824,15.6765,14.6781,15.4977,5166800.0],["1998-11-06",15.3785,15.6765,15.2891,15.4977,4213000.0],["1998-11-09",15.4977,15.7063,15.2295,15.6765,3325400.0],["1998-11-10",15.4679,15.5573,15.0208,15.0208,3887400.0],["1998-11-11",15.0357,15.2295,14.1267,14.1863,5072400.0],["1998-11-12",14.1565,14.4695,13.7095,14.246,4771800.0],["1998-11-13",14.1863,14.7228,14.1267,14.6036,4316400.0],["1998-11-16",15.0208,15.4381,14.9761,15.2742,3840600.0],["1998-11-17",15.0804,16.3173,14.7824,15.8851,7544600.0],["1998-11-18",15.8255,16.0192,15.1997,15.5722,5224200.0],["1998-11-19",15.5126,16.0192,15.453,15.8702,3337200.0],["1998-11-20",16.1087,16.8388,16.1087,16.8239,4442000.0],["1998-11-23",17.0177,17.8521,17.0177,17.5541,6623800.0],["1998-11-24",17.7627,18.2992,17.2561,17.2561,7404600.0],["1998-11-25",17.2561,17.5094,17.0177,17.0475,2781400.0],["1998-11-27",17.3157,17.9714,17.3157,17.8223,1297400.0],["1998-11-30",17.8372,17.8372,16.6004,16.6004,3138800.0],["1998-12-01",15.9745,16.4067,15.7659,16.2726,5618200.0],["1998-12-02",16.2279,16.6749,16.1981,16.213,5276400.0],["1998-12-03",16.2279,16.4067,15.6169,15.6318,5767400.0],["1998-12-04",15.9149,16.8239,15.7957,16.3918,3979800.0],["1998-12-07",16.6302,16.8835,16.3173,16.4812,2599400.0],["1998-12-08",15.9149,16.2577,15.6616,15.7808,3933000.0],["1998-12-09",16.1832,16.2726,15.7361,15.9745,3920000.0],["1998-12-10",15.9745,16.1385,15.7808,15.9298,2746800.0],["1998-12-11",15.7957,16.1087,15.6169,15.9,2913400.0],["1998-12-14",15.6616,15.8255,14.8569,14.8569,4296400.0],["1998-12-15",15.0953,15.8553,14.9165,15.8553,5145400.0],["1998-12-16",15.8553,16.1981,15.6914,15.7957,2766800.0],["1998-12-17",16.1832,16.6749,16.1832,16.4663,3370000.0],["1998-12-18",16.6898,17.1816,16.6004,17.0773,4338800.0],["1998-12-21",17.5541,18.3886,17.5243,18.2545,5002400.0],["1998-12-22",18.0608,18.1055,17.5541,17.8969,3061600.0],["1998-12-23",18.1055,18.4631,17.7776,18.3737,2350000.0],["1998-12-24",18.3737,18.776,18.2992,18.6717,1201000.0],["1998-12-28",18.9102,18.9102,18.0012,18.3588,2616400.0],["1998-12-29",18.3737,18.5972,18.0012,18.031,1923800.0],["1998-12-30",17.9416,18.2992,17.3008,17.4498,2082600.0],["1998-12-31",17.3306,17.718,16.9282,16.9282,1934200.0],["1999-01-04",16.8835,17.8671,16.8835,17.3455,6026800.0],["1999-01-05",17.3455,17.9416,17.3455,17.882,4945600.0],["1999-01-06",18.5972,19.4317,18.4929,19.238,7970600.0],["1999-01-07",19.7894,20.4152,19.5807,20.0725,7938400.0],["1999-01-08",20.296,21.1007,20.147,21.0411,7811800.0],["1999-01-11",20.7431,21.1752,20.445,20.8623,4614800.0],["1999-01-12",20.3854,20.4749,19.4764,19.6553,6436400.0],["1999-01-13",18.1204,19.9086,18.0757,19.6254,9383800.0],["1999-01-14",19.623,19.9518,19.1896,19.3241,4963800.0],["1999-01-15",19.922,20.46,19.7277,20.46,4883200.0],["1999-01-19",21.2521,21.2521,20.0864,20.2956,4489400.0],["1999-01-20",20.6842,21.1624,20.4749,20.9233,4400800.0],["1999-01-21",20.445,20.7589,20.2508,20.46,4399000.0],["1999-01-22",20.1162,20.176,19.369,19.4437,3524800.0],["1999-01-25",19.8472,19.9369,19.4736,19.8472,2618200.0],["1999-01-26",19.7277,20.2059,19.7277,20.1611,2897400.0],["1999-01-27",20.2956,20.3853,19.5334,19.5483,3701000.0],["1999-01-28",19.5782,20.2059,19.369,20.1312,3584000.0],["1999-01-29",20.5646,21.1026,20.3255,20.7141,5002200.0],["1999-02-01",20.6543,21.3268,20.6543,20.9681,4691800.0],["1999-02-02",20.8934,21.3716,20.4749,21.3716,5380600.0],["1999-02-03",21.0429,22.7167,20.9083,21.9396,13611600.0],["1999-02-04",22.089,22.104,21.4015,21.4613,4123400.0],["1999-02-05",21.4314,21.4613,20.5048,21.282,4821600.0],["1999-02-08",21.2521,21.4613,20.8934,21.1774,2758200.0],["1999-02-09",21.1624,21.4912,20.5048,20.5048,3373000.0],["1999-02-10",20.3255,20.7141,20.1461,20.2508,2705400.0],["1999-02-11",20.4151,22.0292,20.4151,22.0292,3932600.0],["1999-02-12",21.7602,21.9097,20.9831,21.1624,4381200.0],["1999-02-16",21.4912,21.6257,21.1475,21.6257,3341000.0],["1999-02-17",21.3119,21.9396,20.9382,21.1325,2643400.0],["1999-02-18",21.1325,22.2982,20.9532,22.0741,3436800.0],["1999-02-19",22.1488,23.0156,21.82,22.2385,4730800.0],["1999-02-22",22.2385,23.2248,22.2086,23.195,4924400.0],["1999-02-23",22.911,23.4042,22.8064,22.9259,5684600.0],["1999-02-24",23.0007,23.1202,21.3716,21.4613,4299600.0],["1999-02-25",21.4912,21.7901,20.9382,21.4464,5134600.0],["1999-02-26",21.4464,21.9246,21.2969,21.6406,4770400.0],["1999-03-01",21.4613,22.1787,21.4165,21.4314,5622800.0],["1999-03-02",21.6855,21.9844,21.4613,21.6108,4231600.0],["1999-03-03",21.6705,22.3132,21.6556,22.1936,4854600.0],["1999-03-04",22.5972,23.195,22.4328,23.0754,5484800.0],["1999-03-05",23.7778,23.7778,23.1651,23.6582,6364000.0],["1999-03-08",23.7778,23.7928,23.1053,23.4042,2769800.0],["1999-03-09",23.0306,23.987,22.9259,23.5686,5105400.0],["1999-03-10",23.6284,23.7479,23.3594,23.6881,3008800.0],["1999-03-11",23.9123,24.4653,23.7629,24.3308,5912200.0],["1999-03-12",24.4802,24.6745,24.0468,24.1813,4636600.0],["1999-03-15",24.1515,24.6148,23.9123,24.3906,4738200.0],["1999-03-16",24.7343,24.9137,24.2262,24.3756,4194400.0],["1999-03-17",24.3756,24.3756,23.7031,23.7778,2620000.0],["1999-03-18",23.7928,24.7194,23.7928,24.7194,3537400.0],["1999-03-19",24.8539,25.0631,23.9123,24.3009,4311000.0],["1999-03-22",23.9123,23.9721,23.0455,23.0455,3977000.0],["1999-03-23",23.2248,23.4939,22.9708,23.4042,5314200.0],["1999-03-24",23.6433,23.6732,22.8363,23.5238,3839200.0],["1999-03-25",24.6895,24.9137,24.1216,24.8389,6645000.0],["1999-03-26",24.5699,24.8539,24.4653,24.54,3028000.0],["1999-03-29",24.8688,25.3919,24.809,25.1976,2737800.0],["1999-03-30",24.9585,24.9884,24.3308,24.3308,4958600.0],["1999-03-31",24.3457,24.4504,23.8077,23.8974,4561600.0],["1999-04-01",23.8525,23.9422,23.5835,23.8974,5034800.0],["1999-04-05",24.1066,24.7493,24.1066,24.5998,4505200.0],["1999-04-06",24.8091,25.5713,24.6297,25.0631,5053600.0],["1999-04-07",25.1079,26.2139,25.1079,25.9598,4332000.0],["1999-04-08",26.1989,26.3932,25.7057,25.7057,4207400.0],["1999-04-09",25.9449,26.7818,25.631,26.6622,4782000.0],["1999-04-12",26.3335,26.9462,26.2438,26.7818,3760200.0],["1999-04-13",27.2003,27.9625,27.0658,27.3049,4637600.0],["1999-04-14",27.6619,27.9016,26.0295,26.2991,4306600.0],["1999-04-15",26.2391,26.329,25.071,25.1009,5169000.0],["1999-04-16",25.4005,25.5053,24.5917,25.1608,3688800.0],["1999-04-19",25.8797,25.8797,22.8993,23.0042,7571000.0],["1999-04-20",23.1539,23.8429,22.9143,23.8429,5083400.0],["1999-04-21",23.783,24.7565,23.5134,24.4719,4407800.0],["1999-04-22",24.8613,25.1309,24.6816,25.011,2655000.0],["1999-04-23",25.0111,25.3256,24.6516,25.1608,2590000.0],["1999-04-26",25.4004,25.4004,24.0525,24.0525,2083800.0],["1999-04-27",24.5018,25.2057,24.2023,25.1758,3097000.0],["1999-04-28",25.056,25.2806,24.4569,24.5318,2193800.0],["1999-04-29",24.7115,25.2058,24.6516,24.6516,4110800.0],["1999-04-30",24.8912,25.2806,23.4535,23.768,5455200.0],["1999-05-03",23.4385,25.1458,23.0341,25.1309,5681800.0],["1999-05-04",25.1608,25.5502,23.4984,23.4984,10458400.0],["1999-05-05",23.7231,24.0226,22.6148,23.768,8413800.0],["1999-05-06",23.7081,23.7231,22.5399,22.7346,5649600.0],["1999-05-07",22.8844,24.2622,22.3452,24.1274,6060400.0],["1999-05-10",24.0975,24.3071,23.2288,23.4535,4224800.0],["1999-05-11",23.6332,24.397,23.3936,24.1574,4600800.0],["1999-05-12",24.4419,25.67,23.8429,25.5951,6155600.0],["1999-05-13",25.8198,26.2691,25.655,25.8797,4291400.0],["1999-05-14",25.041,25.071,23.6931,23.9926,6818200.0],["1999-05-17",24.0526,24.2922,22.9742,23.9777,4750800.0],["1999-05-18",24.1125,24.8313,23.5433,23.7081,4743800.0],["1999-05-19",23.5433,24.2922,23.4984,23.7231,4745800.0],["1999-05-20",23.6482,23.9477,22.8993,22.9592,4630600.0],["1999-05-21",22.8993,23.1539,22.7346,22.7346,3369800.0],["1999-05-24",22.6148,22.6148,21.4766,21.7461,5242400.0],["1999-05-25",21.5365,22.4051,21.3418,21.3418,5997600.0],["1999-05-26",21.5065,22.5549,21.222,22.4351,6683600.0],["1999-05-27",22.4351,22.7945,21.7461,22.51,5666400.0],["1999-05-28",22.7346,23.139,22.465,23.124,3162400.0],["1999-06-01",22.8844,22.8844,21.5814,21.9858,3827800.0],["1999-06-02",21.5065,21.5065,20.4282,21.1471,9611800.0],["1999-06-03",21.207,21.2669,20.6978,21.0872,4360200.0],["1999-06-04",20.8476,21.8061,20.6978,21.8061,5948600.0],["1999-06-07",21.9858,22.7047,21.7312,22.5399,4892400.0],["1999-06-08",22.5249,22.6747,21.7162,21.866,3974000.0],["1999-06-09",21.8959,22.0906,21.7461,21.9259,3598000.0],["1999-06-10",21.5065,21.7462,20.9674,21.177,3795200.0],["1999-06-11",21.177,21.4166,20.3833,20.7876,3988200.0],["1999-06-14",20.6678,20.7277,20.0688,20.6079,2936200.0],["1999-06-15",20.6528,21.5964,20.6379,21.0572,3829800.0],["1999-06-16",21.6862,22.5699,21.5814,22.3003,4216400.0],["1999-06-17",22.1655,22.495,21.866,22.1505,5470800.0],["1999-06-18",22.0457,23.124,22.0457,22.9443,4432600.0],["1999-06-21",23.4235,24.0226,23.3037,23.9028,5920400.0],["1999-06-22",23.6033,23.6632,23.0341,23.0491,4133200.0],["1999-06-23",23.2438,23.3187,22.1056,22.3452,5536800.0],["1999-06-24",22.5249,22.7646,21.8809,21.8809,8512800.0],["1999-06-25",22.2853,22.5249,21.9408,21.9858,3860000.0],["1999-06-28",22.2853,22.7945,22.2254,22.6447,4342800.0],["1999-06-29",22.2853,22.8694,22.2554,22.7047,4462600.0],["1999-06-30",22.6897,24.8613,22.3752,24.5917,9016000.0],["1999-07-01",23.9327,24.5019,23.5733,24.382,6078000.0],["1999-07-02",24.397,24.6516,24.0525,24.3371,2121400.0],["1999-07-06",24.0226,24.8613,24.0226,24.5019,3768000.0],["1999-07-07",24.5618,24.5917,24.1574,24.5318,3436200.0],["1999-07-08",24.412,25.011,24.2173,24.6067,3722800.0],["1999-07-09",24.6366,24.8912,24.6067,24.8164,1883600.0],["1999-07-12",24.9661,25.2058,24.4419,24.4419,2773000.0],["1999-07-13",23.9028,24.4719,23.9028,24.4419,2983200.0],["1999-07-14",24.5146,24.5446,24.0492,24.2594,2901800.0],["1999-07-15",24.2744,24.7698,23.9141,24.1543,4226200.0],["1999-07-16",24.2294,24.2594,23.8241,24.0042,2365200.0],["1999-07-19",24.0642,24.3795,23.734,23.9441,2609800.0],["1999-07-20",23.749,24.1093,23.3587,23.3737,3192000.0],["1999-07-21",23.4788,23.6289,23.1635,23.2536,2537800.0],["1999-07-22",23.4337,23.9592,23.0584,23.2536,4395400.0],["1999-07-23",23.0885,23.1485,22.3829,22.458,3117000.0],["1999-07-26",22.3379,22.473,22.0827,22.2478,2339600.0],["1999-07-27",22.458,23.3737,22.2778,23.1485,2837200.0],["1999-07-28",23.0885,23.6289,23.0134,23.0735,2010400.0],["1999-07-29",22.5781,22.6681,22.1127,22.3379,3543400.0],["1999-07-30",22.3379,22.3679,21.6473,21.6773,3730800.0],["1999-08-02",21.8575,22.3228,21.272,21.272,3816200.0],["1999-08-03",21.3771,21.4672,20.9117,21.0018,3384400.0],["1999-08-04",20.9417,21.3771,20.7466,20.8216,4538000.0],["1999-08-05",20.7916,21.0769,20.1761,20.8216,5563600.0],["1999-08-06",20.6115,20.6565,19.6357,19.7258,5983400.0],["1999-08-09",19.8008,20.2512,19.7708,19.8008,4559000.0],["1999-08-10",19.7408,20.0861,19.4556,20.011,5472200.0],["1999-08-11",20.071,20.8667,20.056,20.7766,5629000.0],["1999-08-12",21.0168,21.4371,20.9568,21.1669,3872200.0],["1999-08-13",21.6173,22.1577,21.5873,22.0226,3150600.0],["1999-08-16",21.9776,21.9776,21.5572,21.8725,1785000.0],["1999-08-17",22.2028,23.0134,22.1878,23.0134,3998200.0],["1999-08-18",22.7582,22.8633,22.3979,22.8182,2770200.0],["1999-08-19",22.4129,22.8933,22.3379,22.533,3199800.0],["1999-08-20",22.548,22.9083,22.488,22.7582,2168600.0],["1999-08-23",22.8182,23.1785,22.7582,23.1185,2941200.0],["1999-08-24",23.0584,23.5989,22.7582,23.1335,3827000.0],["1999-08-25",22.8783,23.4488,22.473,23.4488,4308600.0],["1999-08-26",23.4488,23.6589,23.0284,23.0284,3564800.0],["1999-08-27",22.9684,22.9684,22.0977,22.2478,2960200.0],["1999-08-30",21.9926,22.2778,21.0018,21.0318,3766800.0],["1999-08-31",21.1369,21.3471,20.5815,20.6115,5547000.0],["1999-09-01",20.9117,21.6773,20.7916,21.4972,5574800.0],["1999-09-02",21.1369,21.6323,21.0168,21.3321,4161000.0],["1999-09-03",22.1577,22.578,22.1127,22.518,5152000.0],["1999-09-07",22.518,22.6081,22.2778,22.458,3807600.0],["1999-09-08",22.2178,22.3829,21.9776,22.2478,3856200.0],["1999-09-09",22.1727,22.1727,21.6173,21.9776,3799000.0],["1999-09-10",22.3079,22.443,21.7974,22.2328,2750200.0],["1999-09-13",22.0977,22.1727,21.7674,21.7974,2011400.0],["1999-09-14",21.4672,21.5572,20.8817,21.4822,4611800.0],["1999-09-15",21.7374,21.8275,20.8517,20.8667,2846200.0],["1999-09-16",20.9267,20.9868,20.3413,20.9267,3626200.0],["1999-09-17",21.257,21.9776,21.1519,21.9626,4537800.0],["1999-09-20",21.9776,22.2028,21.7674,21.9475,3392800.0],["1999-09-21",21.8274,21.8274,21.0468,21.3321,3246800.0],["1999-09-22",20.8367,21.8274,20.6265,21.5122,5188800.0],["1999-09-23",21.6023,21.6323,20.7166,20.7466,4045400.0],["1999-09-24",20.8216,21.3771,20.1761,21.1069,4601800.0],["1999-09-27",21.4822,21.5422,20.9568,21.257,5089000.0],["1999-09-28",21.272,21.5572,20.6415,21.3621,4885200.0],["1999-09-29",21.3621,21.3621,20.7466,21.0018,4729400.0],["1999-09-30",21.1669,21.9025,20.8367,21.4221,4425400.0],["1999-10-01",21.4521,21.5122,20.7916,21.3321,3654800.0],["1999-10-04",21.6173,22.563,21.4672,22.563,4676800.0],["1999-10-05",22.563,23.2986,22.2478,22.6981,7158600.0],["1999-10-06",22.9233,23.4187,22.8933,23.3887,4506400.0],["1999-10-07",23.3887,23.6289,22.9383,22.9684,4321800.0],["1999-10-08",22.578,23.1185,22.4129,22.8783,3720600.0],["1999-10-11",22.9083,23.1485,22.6831,22.8032,2270600.0],["1999-10-12",22.8333,23.1035,22.6231,22.6231,3236200.0],["1999-10-13",22.5153,22.8765,22.2143,22.2444,3285400.0],["1999-10-14",22.1541,22.3799,21.7177,22.124,4451400.0],["1999-10-15",21.9133,21.9133,21.206,21.221,4858000.0],["1999-10-18",21.221,21.7779,21.0253,21.7628,4150200.0],["1999-10-19",22.2143,22.7561,22.1541,22.2444,3980400.0],["1999-10-20",22.2595,23.1775,22.2595,22.8615,3374000.0],["1999-10-21",22.6357,23.5688,22.4551,23.4484,3783800.0],["1999-10-22",23.9,25.2846,23.8548,24.7729,7288200.0],["1999-10-25",24.1709,24.4117,24.0053,24.201,5319200.0],["1999-10-26",24.0806,24.2311,23.614,23.6892,5467400.0],["1999-10-27",23.6893,25.2244,23.6441,25.0889,4522600.0],["1999-10-28",25.5706,27.4368,25.5254,27.3766,10559600.0],["1999-10-29",27.4518,27.7528,26.3682,26.5639,8837400.0],["1999-11-01",26.4886,27.1207,26.2779,26.6391,5003600.0],["1999-11-02",26.6391,27.2261,26.4284,26.5187,3684200.0],["1999-11-03",26.5187,26.5187,25.9318,26.2177,3871800.0],["1999-11-04",26.5338,27.3916,26.4886,27.2562,4509800.0],["1999-11-05",27.9635,28.2645,27.7528,27.8883,4826800.0],["1999-11-08",27.8733,28.0238,27.211,27.4518,2291000.0],["1999-11-09",27.4518,27.4819,26.3231,26.6241,3983000.0],["1999-11-10",26.5338,27.0605,26.2779,26.5338,2976400.0],["1999-11-11",26.6391,27.1809,26.609,27.0455,2793400.0],["1999-11-12",27.6776,29.1375,27.6174,28.8967,5283400.0],["1999-11-15",29.3783,29.4234,28.4452,29.1525,4296800.0],["1999-11-16",29.4234,30.7027,29.2278,30.6425,6038400.0],["1999-11-17",29.9803,30.0706,29.1676,29.2428,6024600.0],["1999-11-18",29.6191,30.1007,29.1676,29.89,5158000.0],["1999-11-19",29.89,30.0405,29.6191,29.9502,2161800.0],["1999-11-22",29.3482,29.6793,28.7763,29.5739,3833800.0],["1999-11-23",29.6191,29.6191,28.8214,29.0171,2053200.0],["1999-11-24",29.1375,29.1375,28.4301,28.5656,2568800.0],["1999-11-26",28.7462,28.8365,28.385,28.4151,659200.0],["1999-11-29",28.1141,28.4151,27.9184,28.1743,3209600.0],["1999-11-30",28.099,29.1977,28.0689,29.0472,4264600.0],["1999-12-01",28.7763,29.273,28.7161,28.8816,3661000.0],["1999-12-02",28.8816,29.6191,28.8816,29.3331,2420200.0],["1999-12-03",30.0556,31.0639,29.9954,30.8683,4794200.0],["1999-12-06",30.5372,30.793,30.1459,30.793,3574000.0],["1999-12-07",30.9887,32.3883,30.8833,31.696,7614400.0],["1999-12-08",31.7713,32.0272,30.793,31.8917,3458600.0],["1999-12-09",32.5088,32.6292,31.6058,31.9971,5152800.0],["1999-12-10",32.4034,32.5539,31.9067,32.3883,3250400.0],["1999-12-13",32.1777,32.1927,31.4853,31.7111,2613800.0],["1999-12-14",30.9887,31.1392,30.5823,30.5974,3382200.0],["1999-12-15",30.5974,31.0338,30.2211,30.4281,3360200.0],["1999-12-16",30.3265,30.7328,29.9502,30.1007,3201800.0],["1999-12-17",30.3415,31.7563,30.3114,30.8382,6757200.0],["1999-12-20",31.7261,31.9368,30.8833,31.3837,4631400.0],["1999-12-21",30.9435,31.6659,30.5221,31.0338,3748600.0],["1999-12-22",31.3047,31.395,31.0338,31.2746,2026600.0],["1999-12-23",31.5455,31.7863,31.5004,31.6659,2195400.0],["1999-12-27",31.9067,32.4485,31.696,31.696,2653600.0],["1999-12-28",31.8165,32.6141,31.8165,32.3282,2133800.0],["1999-12-29",32.268,33.7579,32.2529,33.4569,1938400.0],["1999-12-30",33.4569,34.2847,33.4419,34.0138,1664400.0],["1999-12-31",34.0138,34.4051,33.8332,34.375,570000.0],["2000-01-03",33.0506,33.2312,31.8164,32.5087,5309000.0],["2000-01-04",31.7863,31.8465,29.6191,30.1007,6234400.0],["2000-01-05",29.8599,29.9051,28.2345,29.002,7744200.0],["2000-01-06",28.987,30.0857,28.9569,29.5589,6586000.0],["2000-01-07",29.0171,30.5673,28.7612,30.477,6324800.0],["2000-01-10",30.6491,31.6456,30.5736,31.555,4610200.0],["2000-01-11",31.8871,31.9173,31.2832,31.555,3945600.0],["2000-01-12",31.6154,32.5212,31.5248,31.7965,4291600.0],["2000-01-13",31.8871,32.174,31.404,31.9928,3319200.0],["2000-01-14",32.6722,33.2459,32.2344,33.1704,3635800.0],["2000-01-18",33.1704,33.5177,32.2948,32.3099,3460400.0],["2000-01-19",32.5212,33.1403,32.491,32.7779,3452200.0],["2000-01-20",32.4005,33.1554,32.1891,32.5665,4481000.0],["2000-01-21",32.5514,32.5514,31.7663,32.0079,3965000.0],["2000-01-24",32.2495,32.4911,30.3018,30.9209,4191000.0],["2000-01-25",30.8605,31.7361,30.6793,31.2681,4061400.0],["2000-01-26",31.5248,32.0985,30.9812,32.0985,5503200.0],["2000-01-27",31.8871,33.0346,31.706,32.642,3009900.0],["2000-01-28",31.8871,32.7024,30.3773,30.5887,3565800.0],["2000-01-31",30.6793,32.0079,30.1961,32.0079,2606800.0],["2000-02-01",31.706,31.8268,30.7095,30.9209,3177500.0],["2000-02-02",30.8001,32.4911,30.2565,31.4644,3001000.0],["2000-02-03",31.8871,32.1891,31.0416,31.8871,4021700.0],["2000-02-04",31.706,31.8267,30.951,31.7361,2411100.0],["2000-02-07",31.1624,31.5852,30.9209,31.4644,2611500.0],["2000-02-08",32.3703,33.1856,32.1287,32.7628,2829000.0],["2000-02-09",33.2459,33.3063,32.1287,32.4608,3247900.0],["2000-02-10",32.491,32.8534,31.7965,32.2797,2029600.0],["2000-02-11",32.3099,33.3667,32.0683,32.2495,2970400.0],["2000-02-14",32.6118,32.7326,31.7663,31.8871,1858800.0],["2000-02-15",31.3134,31.7361,31.1624,31.6758,2999100.0],["2000-02-16",31.6758,32.0985,31.0416,31.6758,2455100.0],["2000-02-17",31.4946,31.6456,30.3773,30.5585,2658800.0],["2000-02-18",30.5585,31.0416,29.0487,29.5922,3347800.0],["2000-02-22",30.0754,30.2867,29.2299,30.1055,3025700.0],["2000-02-23",29.9848,32.4911,29.7734,31.7663,3966300.0],["2000-02-24",32.6118,33.9405,31.9475,33.3667,5636000.0],["2000-02-25",33.397,34.3934,32.7326,33.7593,4249800.0],["2000-02-28",33.095,33.6989,32.8534,33.4271,3657500.0],["2000-02-29",33.3064,34.0311,32.9138,34.0311,3836300.0],["2000-03-01",34.7256,36.4769,34.5444,36.3562,4900700.0],["2000-03-02",36.1146,37.3224,35.7824,36.9903,3321500.0],["2000-03-03",37.8056,38.2585,36.6581,38.2585,3503000.0],["2000-03-06",38.3189,39.2248,38.2887,39.0738,2856400.0],["2000-03-07",39.255,39.7985,38.7115,39.1342,4255700.0],["2000-03-08",39.104,39.1342,37.6244,38.1679,3068100.0],["2000-03-09",38.5303,40.2816,38.1679,40.2816,2876600.0],["2000-03-10",40.7648,43.3617,40.5534,41.8518,4306600.0],["2000-03-13",40.1005,41.3687,38.953,39.8589,2818300.0],["2000-03-14",39.6173,41.0365,37.8357,38.6208,2935800.0],["2000-03-15",38.8624,38.953,37.564,37.6848,4110900.0],["2000-03-16",36.9601,39.1342,35.6315,39.0134,5975900.0],["2000-03-17",39.7683,42.9691,39.6475,42.9389,5726800.0],["2000-03-20",43.4824,44.3883,42.2746,42.3652,4139200.0],["2000-03-21",41.3385,42.9993,40.2816,42.8483,6144000.0],["2000-03-22",43.4824,43.9354,43.2107,43.5504,4404400.0],["2000-03-23",43.6334,45.8981,41.6707,45.7773,7123900.0],["2000-03-24",45.113,47.0456,45.113,46.2907,4861600.0],["2000-03-27",45.5962,45.5962,43.1805,43.4824,3073500.0],["2000-03-28",42.033,43.3013,41.8217,42.5162,4902000.0],["2000-03-29",42.7577,43.0899,40.493,41.9122,3079000.0],["2000-03-30",41.3385,42.6369,40.0099,40.6516,3842200.0],["2000-03-31",40.3421,40.644,38.4095,40.0401,4280200.0],["2000-04-03",40.3118,41.9122,40.3118,41.2479,3947200.0],["2000-04-04",41.6707,41.6707,35.8126,37.9867,8308000.0],["2000-04-05",37.866,39.0436,36.6279,38.5303,5648200.0],["2000-04-06",39.1342,41.3083,39.1342,41.2177,4009600.0],["2000-04-07",42.1236,42.1236,40.8554,40.8554,3310900.0],["2000-04-10",41.5499,43.5126,41.4291,42.8785,4620900.0],["2000-04-11",42.9389,43.573,40.8252,41.5801,4020800.0],["2000-04-12",42.9784,42.9784,38.499,38.62,5398400.0],["2000-04-13",38.7411,38.8016,36.3198,36.5619,5821500.0],["2000-04-14",34.3827,34.8367,31.3561,32.3851,9867100.0],["2000-04-17",32.3246,33.5958,31.5982,33.3839,6798900.0],["2000-04-18",33.4142,37.1975,33.2629,36.683,6230100.0],["2000-04-19",37.1067,37.1067,35.4118,36.3198,2862300.0],["2000-04-20",36.1987,36.3198,35.3815,36.3198,2884500.0],["2000-04-24",36.3198,37.6818,35.5328,37.591,4779200.0],["2000-04-25",37.6818,39.1951,36.9856,38.6806,4381900.0],["2000-04-26",38.7714,40.0728,38.166,39.0438,3405300.0],["2000-04-27",37.2883,38.9832,36.9251,38.9832,3252400.0],["2000-04-28",39.4675,39.4978,36.7435,37.1672,2409500.0],["2000-05-01",37.0462,40.0123,36.5922,38.62,3554500.0],["2000-05-02",37.5607,38.3779,36.5619,36.683,3337200.0],["2000-05-03",36.5619,37.1067,35.1091,35.3512,3720000.0],["2000-05-04",36.0776,36.0776,34.0498,34.6854,3061200.0],["2000-05-05",34.413,36.0776,34.0801,34.4433,3523400.0],["2000-05-08",34.413,35.2907,34.1406,34.7762,2437500.0],["2000-05-09",34.9881,35.5631,34.0195,34.4433,2491600.0],["2000-05-10",34.0801,34.1709,31.4772,32.0219,6080000.0],["2000-05-11",33.172,33.2931,32.0824,32.4456,3779500.0],["2000-05-12",32.4457,33.8379,31.9614,33.6109,2938500.0],["2000-05-15",33.7169,36.3198,33.6563,35.8658,3909700.0],["2000-05-16",36.683,38.4384,35.9263,36.4408,5151900.0],["2000-05-17",36.5619,37.258,35.4118,36.804,2955000.0],["2000-05-18",36.683,37.6818,35.8658,36.1684,3444200.0],["2000-05-19",34.8065,35.1697,33.051,33.6261,3938700.0],["2000-05-22",33.2931,33.7774,31.8706,32.6878,3407400.0],["2000-05-23",32.6878,33.7169,32.5667,33.051,2409000.0],["2000-05-24",33.5353,33.9893,32.5667,33.051,3413600.0],["2000-05-25",33.051,34.3827,30.781,30.9929,6233200.0],["2000-05-26",30.2059,31.2047,30.2059,30.8415,3930900.0],["2000-05-30",30.9929,32.4759,30.9323,32.4456,3462400.0],["2000-05-31",32.3246,34.8367,32.143,34.6249,4396300.0],["2000-06-01",34.867,36.804,33.959,36.4408,4860400.0],["2000-06-02",40.6782,40.6782,38.5595,40.2242,5189900.0],["2000-06-05",39.2254,40.1334,38.8924,39.7702,2643600.0],["2000-06-06",39.3464,39.407,38.3779,38.62,2111200.0],["2000-06-07",38.3174,39.7096,38.3174,38.7108,3866200.0],["2000-06-08",38.7108,38.7108,37.8331,38.1358,1709000.0],["2000-06-09",38.8016,39.5885,38.2871,38.3779,1801400.0],["2000-06-12",38.3779,39.4372,38.3779,39.1346,1852500.0],["2000-06-13",39.1346,40.6782,38.7108,40.3755,2733800.0],["2000-06-14",40.3755,41.7677,40.1031,41.4045,3130900.0],["2000-06-15",40.9808,41.1019,38.8622,40.6479,2789200.0],["2000-06-16",39.7702,40.7084,39.2254,39.2859,4140100.0],["2000-06-19",40.1939,41.6467,39.7399,40.89,2802800.0],["2000-06-20",40.9203,42.252,40.7387,41.9191,2496600.0],["2000-06-21",42.252,42.5849,41.0111,41.4651,2832600.0],["2000-06-22",40.7387,40.9505,39.982,40.2847,2875000.0],["2000-06-23",40.1939,40.89,39.074,39.2859,2390500.0],["2000-06-26",39.8912,40.2544,39.0437,39.8004,2839600.0],["2000-06-27",39.4675,40.7992,39.3767,40.1939,3507500.0],["2000-06-28",40.1333,40.89,39.6491,40.436,3009100.0],["2000-06-29",40.1939,41.223,39.4978,40.8598,3229400.0],["2000-06-30",40.9505,42.252,40.3074,40.3149,4752100.0],["2000-07-03",40.5571,41.2835,40.436,41.1624,1200900.0],["2000-07-05",41.5629,43.2618,41.1685,42.1696,4212800.0],["2000-07-06",42.2,43.5045,41.6539,43.4438,3809300.0],["2000-07-07",43.1404,44.2326,42.8674,43.9899,3450700.0],["2000-07-10",43.9292,45.4461,43.7169,45.3248,3778800.0],["2000-07-11",44.718,46.0832,44.5663,46.0529,3266700.0],["2000-07-12",46.1135,46.7203,45.9012,46.3563,3528300.0],["2000-07-13",46.4776,46.963,45.9619,46.781,2563400.0],["2000-07-14",46.872,47.0844,46.4169,46.599,2286500.0],["2000-07-17",46.8417,46.8417,44.536,44.718,2500800.0],["2000-07-18",44.5966,45.0821,44.0202,44.2933,2278800.0],["2000-07-19",43.8382,44.0202,42.473,42.8371,2251000.0],["2000-07-20",43.3225,44.6573,43.2921,44.2933,2605200.0],["2000-07-21",44.7787,46.1742,44.536,45.9619,3438100.0],["2000-07-24",45.9922,46.4776,45.1731,45.6888,1888200.0],["2000-07-25",45.5068,46.3562,45.1427,45.8557,2447700.0],["2000-07-26",45.4765,46.0529,44.9911,45.1427,2652300.0],["2000-07-27",45.8102,46.2349,43.9899,44.9,2071900.0],["2000-07-28",44.7787,44.7787,42.564,42.8371,2553000.0],["2000-07-31",42.8067,44.3843,41.9876,44.2933,2712300.0],["2000-08-01",44.718,44.9304,43.8989,44.1416,2189400.0],["2000-08-02",44.3236,45.3551,44.0506,44.7484,1960200.0],["2000-08-03",44.1719,45.8709,44.1416,45.5675,2389800.0],["2000-08-04",46.1136,47.7821,46.0529,47.4484,3421600.0],["2000-08-07",47.6305,48.0552,46.599,47.9035,3821900.0],["2000-08-08",47.8428,48.0855,46.7506,46.963,2225100.0],["2000-08-09",46.5989,48.6316,46.4472,47.7518,3130100.0],["2000-08-10",47.8428,48.4799,46.872,46.9023,2373000.0],["2000-08-11",47.054,49.39,46.9933,49.3293,2995000.0],["2000-08-14",49.3293,50.8766,48.3585,50.5125,3322300.0],["2000-08-15",50.3609,50.5732,48.935,49.2687,2477900.0],["2000-08-16",49.1473,49.6934,47.0237,47.8125,2839900.0],["2000-08-17",47.5091,49.7541,47.5091,49.6024,3369300.0],["2000-08-18",49.5114,49.8148,48.5709,48.7529,2212600.0],["2000-08-21",49.2383,49.5417,48.0552,49.4507,2480400.0],["2000-08-22",49.208,50.4215,49.0866,49.9361,2880700.0],["2000-08-23",49.9968,50.3305,49.026,49.3142,2453400.0],["2000-08-24",49.3294,50.2395,49.026,50.0575,2448800.0],["2000-08-25",49.6327,50.3305,48.6923,49.1473,1717500.0],["2000-08-28",48.7833,50.4518,48.6923,49.9361,1885900.0],["2000-08-29",49.8148,50.8766,49.117,50.7249,2689100.0],["2000-08-30",50.4822,51.6047,50.1181,51.3923,3293700.0],["2000-08-31",50.9069,52.6665,50.7552,52.219,2825900.0],["2000-09-01",52.2114,52.4238,51.635,52.2721,1994200.0],["2000-09-05",52.2721,53.1519,51.453,51.9081,2470100.0],["2000-09-06",52.0294,53.3643,51.453,51.544,3079500.0],["2000-09-07",51.7564,51.7564,50.6036,50.9676,2198700.0],["2000-09-08",50.9069,51.9384,50.5125,51.2103,2833700.0],["2000-09-11",50.8462,53.2429,50.8462,53.0912,2543500.0],["2000-09-12",52.6362,53.3946,51.5137,52.3935,2685900.0],["2000-09-13",51.271,52.2115,49.9968,50.7249,3274400.0],["2000-09-14",50.8462,52.1811,50.5125,50.9373,3002500.0],["2000-09-15",50.0271,50.5429,47.3574,47.8125,5830000.0],["2000-09-18",47.5394,47.6911,45.3854,45.3854,4981300.0],["2000-09-19",46.2349,47.9035,45.5675,47.3271,4355000.0],["2000-09-20",47.6911,48.2979,45.5068,46.5686,4095400.0],["2000-09-21",43.2011,43.5652,41.5022,43.3528,11499300.0],["2000-09-22",42.1089,44.5056,42.1089,43.9596,4058700.0],["2000-09-25",44.5967,45.8709,44.5967,44.8697,3602800.0],["2000-09-26",44.9304,45.0214,42.655,43.0494,4660400.0],["2000-09-27",43.8079,44.2326,42.0786,42.1393,3085200.0],["2000-09-28",42.2303,44.7787,42.1393,43.7169,4150800.0],["2000-09-29",43.3225,44.9,42.8977,44.3843,4276700.0],["2000-10-02",43.7472,44.4146,43.4135,43.9899,2638600.0],["2000-10-03",44.1112,45.2034,43.4135,44.5967,4017500.0],["2000-10-04",44.6027,44.6027,43.569,43.9643,3968700.0],["2000-10-05",44.025,45.4844,43.9946,44.7547,4254800.0],["2000-10-06",44.7548,44.7548,40.559,40.9846,8024700.0],["2000-10-09",41.5927,41.8056,39.9509,40.4982,3819700.0],["2000-10-10",40.559,40.711,35.0255,36.2416,13778300.0],["2000-10-11",36.6065,39.3732,33.8701,37.8226,11458900.0],["2000-10-12",38.3091,38.3091,34.3566,34.4174,7805000.0],["2000-10-13",35.5119,38.6131,35.3903,38.0354,5437400.0],["2000-10-16",38.0051,38.8564,37.3666,37.7922,5786400.0],["2000-10-17",37.7922,37.8834,34.9038,35.968,5104400.0],["2000-10-18",34.0525,36.8801,33.2012,35.5119,5174800.0],["2000-10-19",36.7281,38.7956,36.7281,37.245,3888000.0],["2000-10-20",37.3362,39.9205,37.2754,39.3732,3924800.0],["2000-10-23",39.9509,39.9509,37.7922,37.9442,3627600.0],["2000-10-24",38.4915,40.0725,38.3699,39.5253,4481000.0],["2000-10-25",39.5861,39.8901,37.6402,38.0051,3949200.0],["2000-10-26",38.6739,38.6739,36.2112,37.5794,4834700.0],["2000-10-27",38.1267,39.1604,37.853,38.6435,4356400.0],["2000-10-30",38.6436,39.5253,38.0659,39.3429,4092400.0],["2000-10-31",39.0996,39.6469,38.4307,39.0692,4495700.0],["2000-11-01",37.7618,38.5827,37.0017,38.4611,4382400.0],["2000-11-02",38.4611,39.8901,38.1571,39.13,3665300.0],["2000-11-03",39.7685,40.9847,39.4949,40.6502,3291100.0],["2000-11-06",40.4982,40.4982,38.4307,39.0388,3988800.0],["2000-11-07",37.701,38.3091,37.0017,37.2754,5357600.0],["2000-11-08",36.12,36.1504,34.539,35.5423,5558000.0],["2000-11-09",34.9038,35.4815,34.0525,34.4478,4267800.0],["2000-11-10",33.9309,34.691,33.0188,33.6269,4276900.0],["2000-11-13",32.4715,34.0525,32.1979,33.0796,4682300.0],["2000-11-14",33.5661,35.5119,32.4107,33.0188,6580300.0],["2000-11-15",32.1067,34.4174,31.5594,34.0525,6945100.0],["2000-11-16",34.0525,35.2687,33.4444,34.539,3177200.0],["2000-11-17",33.8093,34.3262,32.7148,33.4141,3928200.0],["2000-11-20",33.414,33.4444,31.1641,31.377,4418600.0],["2000-11-21",31.377,32.2891,30.5257,31.8938,5127300.0],["2000-11-22",31.1337,32.2587,30.2824,31.3162,3763600.0],["2000-11-24",32.1067,32.806,31.6202,31.7722,4591500.0],["2000-11-27",32.1067,32.7147,31.985,32.3499,2883000.0],["2000-11-28",32.4715,33.0796,30.8905,30.9513,4206300.0],["2000-11-29",31.5898,32.3499,30.9513,31.6202,4423200.0],["2000-11-30",31.377,31.4378,29.4919,30.8297,4642300.0],["2000-12-01",30.7689,31.8026,29.9784,30.3433,3226300.0],["2000-12-04",30.4344,31.377,30.0696,31.1033,3481500.0],["2000-12-05",31.6202,35.3903,31.529,35.0255,7374400.0],["2000-12-06",34.3566,36.272,33.262,33.7789,7079300.0],["2000-12-07",33.7789,34.7214,32.2891,33.0188,3837200.0],["2000-12-08",34.2958,36.4848,34.2654,36.0896,6045100.0],["2000-12-11",36.1504,38.1267,35.9376,37.8531,5983500.0],["2000-12-12",37.397,37.4274,35.5119,35.816,3227900.0],["2000-12-13",35.9984,36.7889,35.4815,36.6065,5547500.0],["2000-12-14",34.4174,34.6302,33.0188,33.1708,6313700.0],["2000-12-15",32.654,34.4782,31.7722,33.5053,8736000.0],["2000-12-18",34.7214,34.995,33.4444,33.6877,6550700.0],["2000-12-19",32.7452,36.7281,32.4715,33.5661,9428900.0],["2000-12-20",33.8093,34.2958,33.2316,33.3533,6101800.0],["2000-12-21",33.3532,35.1471,32.8364,35.0255,6692000.0],["2000-12-22",34.995,36.5761,34.7822,36.12,4749200.0],["2000-12-26",35.9984,37.6098,35.6944,37.245,2251900.0],["2000-12-27",36.8497,37.7314,36.1808,37.245,2872600.0],["2000-12-28",37.4578,38.9172,37.0625,38.6131,3873700.0],["2000-12-29",38.7956,39.282,38.3395,38.5523,3001900.0],["2001-01-02",38.0659,38.5219,33.5661,35.0863,5798600.0],["2001-01-03",35.1167,40.711,34.539,40.711,11127500.0],["2001-01-04",41.3495,43.3866,41.1671,43.1433,12219500.0],["2001-01-05",43.1433,43.1433,40.4982,41.1671,7910900.0],["2001-01-08",40.863,41.0759,39.13,40.559,4762100.0],["2001-01-09",40.559,40.863,39.7381,40.1333,5112500.0],["2001-01-10",39.4528,42.1054,39.4528,41.9529,5848000.0],["2001-01-11",41.9834,43.4774,41.709,42.6847,6664200.0],["2001-01-12",41.77,42.8981,41.3736,41.5261,4324000.0],["2001-01-16",40.9773,42.4408,40.459,40.9468,4934300.0],["2001-01-17",40.9468,41.6786,38.965,39.4529,7966000.0],["2001-01-18",39.4529,39.4529,38.2333,39.087,6544400.0],["2001-01-19",39.1479,41.3127,39.1479,41.1602,5753500.0],["2001-01-22",41.1602,41.831,40.5504,40.9163,4218900.0],["2001-01-23",41.5261,42.6237,41.2517,42.3493,4310000.0],["2001-01-24",42.3493,43.4469,40.4285,41.0992,12325400.0],["2001-01-25",41.0992,41.3127,39.7577,40.4285,5562200.0],["2001-01-26",40.4285,40.8553,39.2089,40.2455,4871300.0],["2001-01-29",40.5821,41.4602,40.4455,40.9675,4198100.0],["2001-01-30",41.27,41.9529,40.2699,41.4651,5416000.0],["2001-01-31",41.6115,42.9286,40.9773,41.3675,6682400.0],["2001-02-01",41.4895,43.8067,41.2846,43.8067,7401400.0],["2001-02-02",43.7579,44.1433,41.9041,42.0798,5984500.0],["2001-02-05",42.3383,42.4993,41.709,42.1968,3251300.0],["2001-02-06",42.392,42.4408,40.9822,41.4407,3836300.0],["2001-02-07",41.3432,41.709,38.0503,39.1235,6542800.0],["2001-02-08",39.6357,39.7821,37.6649,38.0503,5334000.0],["2001-02-09",38.0503,39.026,37.0161,38.7089,5245700.0],["2001-02-12",38.6845,39.0504,37.6942,39.026,4940900.0],["2001-02-13",39.0748,39.8309,37.8845,38.6406,4942900.0],["2001-02-14",38.6357,38.6406,37.1723,37.5333,5876900.0],["2001-02-15",37.4161,38.7723,36.8552,37.2308,6347200.0],["2001-02-16",36.5869,36.8698,36.0942,36.4649,6522800.0],["2001-02-20",36.7088,36.7088,33.3574,33.5916,7290800.0],["2001-02-21",33.3184,34.5087,31.9525,32.2159,7419400.0],["2001-02-22",32.5379,33.8989,30.9769,33.6258,7833300.0],["2001-02-23",33.3916,33.3916,30.9769,32.6842,9139200.0],["2001-02-26",32.8062,34.1331,31.3427,33.7575,6874900.0],["2001-02-27",34.1477,34.8014,33.0989,33.9819,6971900.0],["2001-02-28",33.4892,33.4892,31.4159,31.772,7348400.0],["2001-03-01",30.489,31.0988,29.2695,31.0256,10818200.0],["2001-03-02",30.2451,31.2598,29.6354,29.7817,8440600.0],["2001-03-05",29.9524,30.5378,29.328,30.5378,5423300.0],["2001-03-06",31.172,32.5574,31.0013,31.8989,7213500.0],["2001-03-07",31.8306,32.855,31.2696,32.5623,6040900.0],["2001-03-08",32.5623,33.5867,31.2744,31.4061,6233600.0],["2001-03-09",31.0988,31.2208,29.6353,29.8841,6686600.0],["2001-03-12",29.6354,29.6354,26.8791,27.3182,9871800.0],["2001-03-13",28.2938,28.8792,27.7377,28.7817,8568000.0],["2001-03-14",27.4401,28.7329,26.9474,27.806,8427100.0],["2001-03-15",28.5377,29.3183,28.2207,28.7865,6768100.0],["2001-03-16",28.7914,29.7183,28.1865,28.2548,9588100.0],["2001-03-19",28.5377,29.9037,28.5134,29.6256,7509900.0],["2001-03-20",29.6256,30.1524,27.3377,27.5621,9075700.0],["2001-03-21",27.3182,28.7329,26.5377,26.6547,9459700.0],["2001-03-22",26.3913,26.4059,24.2449,25.9767,12955800.0],["2001-03-23",26.4645,26.7084,25.6108,26.1035,8714600.0],["2001-03-26",26.4645,27.1621,26.0059,26.5865,7261600.0],["2001-03-27",26.4645,28.0499,25.762,27.6109,7313300.0],["2001-03-28",26.8304,27.3182,26.0742,26.3425,5519800.0],["2001-03-29",26.3425,26.5864,25.8303,26.1864,6381200.0],["2001-03-30",26.2206,26.5377,25.762,26.0986,4324000.0],["2001-04-02",25.9279,26.8206,25.4644,25.5376,6381200.0],["2001-04-03",25.4645,25.4645,23.9278,24.0693,7935600.0],["2001-04-04",24.0693,24.0693,21.6138,22.1823,14581200.0],["2001-04-05",23.7703,25.9758,23.7213,25.6817,9929200.0],["2001-04-06",25.4857,25.7307,24.5055,24.9466,8178300.0],["2001-04-09",24.9466,25.7307,23.5449,24.6476,6039300.0],["2001-04-10",25.3632,26.9511,25.2651,26.7796,7601000.0],["2001-04-11",27.7157,28.3038,27.4608,28.2548,8651000.0],["2001-04-12",28.1323,29.284,27.4951,29.2105,6492600.0],["2001-04-16",28.6959,28.9998,27.8872,28.1323,5172600.0],["2001-04-17",27.8676,29.3576,27.6961,28.8429,5545300.0],["2001-04-18",30.1417,33.744,29.8232,32.7883,13859900.0],["2001-04-19",32.4452,33.0971,32.1022,32.9697,7311200.0],["2001-04-20",32.4452,32.6315,31.9061,32.3472,4848200.0],["2001-04-23",32.3227,32.3276,31.0533,31.269,4586500.0],["2001-04-24",31.2739,31.465,30.1417,30.1907,4829600.0],["2001-04-25",30.1662,30.2593,29.4066,30.0927,5909400.0],["2001-04-26",30.1907,31.5091,29.8869,30.8083,5643500.0],["2001-04-27",31.3425,32.2541,31.0827,32.0042,5132000.0],["2001-04-30",32.3717,32.4648,30.6318,30.774,5692800.0],["2001-05-01",30.3868,31.1317,29.7839,31.0484,7486700.0],["2001-05-02",32.1022,33.3029,31.7885,32.6021,6495300.0],["2001-05-03",32.3472,32.5874,31.7787,32.46,4929300.0],["2001-05-04",31.7346,33.2539,31.5679,33.0089,5744100.0],["2001-05-07",32.8373,33.646,32.5433,32.8177,4304400.0],["2001-05-08",32.8177,32.8324,32.0042,32.357,4545100.0],["2001-05-09",31.9551,32.3913,31.6709,31.8914,4336400.0],["2001-05-10",32.3962,32.6903,31.8571,31.8571,3301600.0],["2001-05-11",31.862,32.6413,30.9749,30.9798,4025100.0],["2001-05-14",31.0043,31.9796,30.9847,31.8522,4224300.0],["2001-05-15",31.8571,32.7638,31.6366,32.1561,4639800.0],["2001-05-16",32.1022,34.1606,31.5631,33.8666,6355300.0],["2001-05-17",33.744,34.4547,33.597,34.1606,5357300.0],["2001-05-18",34.1606,34.1606,33.5039,33.8371,4405700.0],["2001-05-21",33.9597,35.7535,33.7783,35.6212,5735100.0],["2001-05-22",35.778,36.8709,35.7339,36.3955,7624700.0],["2001-05-23",35.582,35.7682,34.9595,35.0428,4246700.0],["2001-05-24",34.5625,35.3859,34.5037,35.3173,3912400.0],["2001-05-25",34.6752,35.0428,33.7685,34.0528,3327300.0],["2001-05-29",34.0136,34.0136,32.9354,33.3667,4104100.0],["2001-05-30",32.5433,33.0334,31.465,31.465,5775800.0],["2001-05-31",31.7836,32.2149,31.22,31.862,4294800.0],["2001-06-01",31.7591,32.2002,31.318,31.9551,3762800.0],["2001-06-04",31.8326,32.0434,31.3719,31.8571,2869700.0],["2001-06-05",31.9796,32.5433,31.9649,32.3962,4485200.0],["2001-06-06",31.8571,31.9747,31.318,31.6121,3481400.0],["2001-06-07",31.5631,32.1659,30.9063,32.1022,3534800.0],["2001-06-08",31.465,31.9061,31.4258,31.6562,1864400.0],["2001-06-11",30.9749,31.514,30.1417,30.5093,3641800.0],["2001-06-12",30.4113,30.4113,29.1615,29.6761,5499900.0],["2001-06-13",29.8477,30.3819,29.0635,29.1125,4302200.0],["2001-06-14",28.8233,28.8233,27.9607,28.1078,5660500.0],["2001-06-15",27.5196,28.4508,27.3579,28.1911,7469300.0],["2001-06-18",27.9362,28.5244,27.6961,28.0833,4386900.0],["2001-06-19",29.1566,29.6761,28.6469,28.6469,6191200.0],["2001-06-20",28.8919,29.5291,28.4753,29.088,5334000.0],["2001-06-21",29.2105,31.8571,29.2105,31.8326,8147500.0],["2001-06-22",31.269,31.9453,31.1318,31.8816,4262500.0],["2001-06-25",31.8816,32.0041,31.3425,31.6219,3949800.0],["2001-06-26",30.6564,31.3621,29.9947,31.2788,6225500.0],["2001-06-27",30.8769,31.7003,30.6073,30.7054,5346400.0],["2001-06-28",30.7544,31.9453,30.7544,31.3719,4115100.0],["2001-06-29",31.2494,31.6072,30.8524,31.4797,3803500.0],["2001-07-02",31.3915,31.4062,30.9014,31.2445,2964600.0],["2001-07-03",31.1215,31.6281,30.9395,31.333,1505600.0],["2001-07-05",30.9887,31.8888,30.9297,31.1363,3259600.0],["2001-07-06",30.7427,31.1608,29.7688,29.9754,3254300.0],["2001-07-09",29.759,29.9951,29.1736,29.8721,3398000.0],["2001-07-10",29.9951,30.2509,28.7408,28.7556,3413400.0],["2001-07-11",28.7555,29.1195,27.2356,28.4407,5892400.0],["2001-07-12",28.6768,30.4673,28.6768,30.4083,6792200.0],["2001-07-13",30.0541,30.7181,29.9311,30.2115,4083300.0],["2001-07-16",29.8328,30.4722,28.185,28.7506,4779700.0],["2001-07-17",28.4801,29.4737,27.939,29.4196,5074900.0],["2001-07-18",28.5293,29.0212,28.2686,28.972,4325800.0],["2001-07-19",29.5622,29.9311,28.4014,28.9474,4327800.0],["2001-07-20",28.9474,29.5229,28.5785,29.2671,2905000.0],["2001-07-23",29.3655,29.7049,28.79,28.8736,3032700.0],["2001-07-24",28.7752,28.8736,28.0472,28.2981,3801500.0],["2001-07-25",28.3325,28.4063,27.8013,28.0964,3635600.0],["2001-07-26",27.6439,29.09,27.5553,29.09,4331700.0],["2001-07-27",29.213,29.7492,29.0261,29.3114,2826400.0],["2001-07-30",29.1933,29.7442,29.0507,29.3409,3871000.0],["2001-07-31",29.3409,30.3,29.0999,29.4245,3425700.0],["2001-08-01",29.759,30.9641,29.6114,30.6936,3588600.0],["2001-08-02",31.0133,31.4068,30.9641,30.9789,3150300.0],["2001-08-03",31.0133,31.0625,30.6198,31.0625,2092800.0],["2001-08-06",30.8411,30.9198,29.7983,30.1279,2517400.0],["2001-08-07",30.1525,30.7427,29.8918,30.2017,2372900.0],["2001-08-08",29.8328,30.0738,28.6522,28.6522,4374400.0],["2001-08-09",28.1604,28.2342,27.0143,27.5898,6276000.0],["2001-08-10",27.4963,27.6931,26.8028,27.4914,4555100.0],["2001-08-13",27.4914,27.7914,27.1815,27.4176,2967100.0],["2001-08-14",27.7914,28.2735,27.4717,27.4717,4055400.0],["2001-08-15",27.4717,27.7816,26.9307,27.029,3082300.0],["2001-08-16",26.6109,26.7241,25.5534,26.0699,5696900.0],["2001-08-17",25.578,25.7501,24.6434,25.1845,5104700.0],["2001-08-20",25.2337,26.2076,25.2337,26.1977,4099400.0],["2001-08-21",26.1682,27.2799,25.7157,25.7747,5769400.0],["2001-08-22",25.8879,26.4535,25.7206,26.306,4263700.0],["2001-08-23",26.3158,26.4142,25.4943,25.819,3733500.0],["2001-08-24",26.2174,27.9784,25.9715,27.8406,4864800.0],["2001-08-27",27.5947,28.0915,27.1766,27.7177,3531900.0],["2001-08-28",27.8406,27.8898,26.6601,26.8323,4063300.0],["2001-08-29",27.0438,27.152,26.2568,26.483,3568500.0],["2001-08-30",26.3256,26.4584,25.1845,25.7255,5265100.0],["2001-08-31",25.8239,26.8569,25.7993,26.242,3446200.0],["2001-09-04",26.4486,26.7585,25.578,25.6764,4670300.0],["2001-09-05",25.8239,26.2469,24.8057,25.4353,7193300.0],["2001-09-06",24.9385,25.273,24.1909,24.3483,5393500.0],["2001-09-07",24.1269,24.545,23.2366,23.6399,5070700.0],["2001-09-10",23.1923,24.5352,23.0349,24.0531,5287100.0],["2001-09-17",20.7821,22.2184,20.7477,20.9051,11448900.0],["2001-09-18",21.2248,21.3182,20.4624,20.7575,6171000.0],["2001-09-19",20.8067,21.397,19.3704,20.6542,10341500.0],["2001-09-20",19.9213,19.9213,18.4702,18.5047,10639200.0],["2001-09-21",17.7914,20.0443,17.5849,19.7147,10189900.0],["2001-09-24",21.028,21.397,20.6198,20.9297,6111200.0],["2001-09-25",21.2199,21.8888,20.5608,21.0526,6765100.0],["2001-09-26",21.6183,21.8642,21.1018,21.4609,6298400.0],["2001-09-27",21.3232,21.8397,20.6887,21.7954,4151500.0],["2001-09-28",21.8397,22.9366,21.7905,22.7988,5135700.0],["2001-10-01",22.3807,23.1677,22.2086,23.0694,4478100.0],["2001-10-02",23.0694,23.212,22.3069,23.1431,5502200.0],["2001-10-03",22.7873,24.715,22.7378,24.6607,6040700.0],["2001-10-04",24.6607,25.3378,24.3591,24.6607,6512300.0],["2001-10-05",24.6606,24.6606,23.1679,23.9093,5554000.0],["2001-10-08",23.6028,24.0724,23.2272,23.6078,3726000.0],["2001-10-09",23.6078,24.4184,23.5089,24.3492,4711800.0],["2001-10-10",24.3492,25.2587,23.9488,25.0116,5364700.0],["2001-10-11",25.4318,26.7664,25.3873,26.0991,5638300.0],["2001-10-12",25.2093,25.7778,24.3591,25.4367,5946200.0],["2001-10-15",24.9869,26.0991,24.715,25.9607,4475900.0],["2001-10-16",25.9755,26.4451,25.6048,26.0002,5062000.0],["2001-10-17",26.8652,26.8652,25.8272,25.9557,7156800.0],["2001-10-18",25.9557,26.6675,25.2983,25.3823,5678100.0],["2001-10-19",25.3823,25.4911,24.0724,24.2701,6810600.0],["2001-10-22",24.2306,25.1253,24.107,25.0808,5809100.0],["2001-10-23",25.0857,25.5899,24.7397,25.2044,4116600.0],["2001-10-24",25.2044,25.4614,24.5914,24.715,4057400.0],["2001-10-25",24.3591,25.5553,24.023,25.3823,5339200.0],["2001-10-26",25.4911,26.3363,25.3576,25.7481,5062600.0],["2001-10-29",26.1732,26.1732,25.0314,25.0462,3941000.0],["2001-10-30",24.8633,25.2093,24.1762,24.6755,4380900.0],["2001-10-31",24.7249,25.3082,24.1812,24.1812,3821300.0],["2001-11-01",24.196,24.9819,23.7561,24.9375,4632000.0],["2001-11-02",24.6952,25.6542,24.6755,25.4416,3263600.0],["2001-11-05",25.6295,26.1435,25.3032,25.5504,5288700.0],["2001-11-06",25.5504,26.2918,25.2587,26.2819,4529100.0],["2001-11-07",26.193,26.8306,26.0991,26.6181,3764000.0],["2001-11-08",26.9147,27.6067,26.5439,26.5736,4504700.0],["2001-11-09",26.4451,26.6675,26.0496,26.3264,3357300.0],["2001-11-12",26.3264,26.6922,25.5059,26.366,3469800.0],["2001-11-13",27.1124,27.6512,26.9888,27.6265,4352700.0],["2001-11-14",28.5953,28.793,28.0861,28.7683,7414700.0],["2001-11-15",28.185,28.6546,28.0861,28.2938,5459900.0],["2001-11-16",28.0911,28.2839,27.3348,27.5325,4210700.0],["2001-11-19",27.9774,28.4717,27.8687,28.3778,3043500.0],["2001-11-20",28.5014,29.0154,28.0021,28.1158,3714900.0],["2001-11-21",27.9922,28.4223,27.5128,27.9478,3358200.0],["2001-11-23",28.0713,28.7782,28.0268,28.6051,1227300.0],["2001-11-26",28.6941,29.4603,28.4717,29.4208,4092500.0],["2001-11-27",29.1489,29.2379,28.447,28.5458,4994600.0],["2001-11-28",28.3036,28.4124,26.7169,26.7911,6064900.0],["2001-11-29",26.796,27.9181,26.5637,27.8044,5487800.0],["2001-11-30",27.6265,27.9626,26.9443,27.4337,4116000.0],["2001-12-03",26.4698,26.6131,25.6542,25.8667,6797900.0],["2001-12-04",26.1979,26.6428,25.5899,26.0595,6422800.0],["2001-12-05",26.5439,27.9477,26.3709,27.6166,5520900.0],["2001-12-06",27.3397,28.4964,27.3397,28.1998,4649200.0],["2001-12-07",28.101,28.1059,27.1865,27.5127,4393700.0],["2001-12-10",27.3101,27.577,26.9394,27.0135,2607600.0],["2001-12-11",27.0135,27.8291,26.5044,27.1124,4838700.0],["2001-12-12",27.0382,27.2014,26.623,27.1915,3233200.0],["2001-12-13",26.7911,27.1915,26.4451,26.6823,3215800.0],["2001-12-14",26.6576,26.796,25.4466,25.9755,4880200.0],["2001-12-17",26.0496,26.361,25.3823,25.5504,4994000.0],["2001-12-18",25.8272,26.5785,25.6245,26.4747,4793700.0],["2001-12-19",26.4451,27.6808,26.1188,27.577,6516500.0],["2001-12-20",27.6957,28.3234,27.5375,27.6907,6449500.0],["2001-12-21",27.6907,27.7994,26.9789,27.315,6413300.0],["2001-12-24",27.1124,27.4139,26.9394,27.3101,1395200.0],["2001-12-26",27.3101,28.0268,27.2656,27.409,2672400.0],["2001-12-27",27.5325,27.8785,27.1915,27.3842,1948500.0],["2001-12-28",27.6808,28.2295,27.5721,28.1109,2535300.0],["2001-12-31",28.1257,28.1356,27.5325,27.6512,2322800.0],["2002-01-02",27.6413,27.6413,26.6873,27.2953,3856500.0],["2002-01-03",27.409,28.1405,27.3546,28.0861,5507500.0],["2002-01-04",28.9166,29.6679,28.9166,29.4801,7576500.0],["2002-01-07",29.6234,29.6284,29.1884,29.2576,4050900.0],["2002-01-08",29.2527,29.2576,28.6052,28.6447,4591000.0],["2002-01-09",28.5703,29.667,28.5703,28.9772,6620000.0],["2002-01-10",28.9772,29.5032,28.8879,29.2551,3700100.0],["2002-01-11",29.2055,29.3544,28.337,28.5653,3716100.0],["2002-01-14",28.5107,28.5157,27.7415,27.9698,3547900.0],["2002-01-15",27.9797,28.734,27.9152,28.7092,4665200.0],["2002-01-16",28.2874,28.4263,27.5976,27.7266,4369500.0],["2002-01-17",28.0889,28.6596,27.8507,28.605,4152800.0],["2002-01-18",28.4809,28.4859,27.9698,28.0988,3456800.0],["2002-01-22",28.2874,28.3866,27.28,27.4685,3334100.0],["2002-01-23",27.414,27.9847,26.9226,27.5231,4323600.0],["2002-01-24",27.8408,28.3172,26.8036,26.9971,4892100.0],["2002-01-25",26.7986,27.811,26.7986,27.4189,3646800.0],["2002-01-28",27.8407,27.8656,27.1509,27.2899,4355400.0],["2002-01-29",27.3445,27.6671,25.7812,25.806,7572700.0],["2002-01-30",25.9946,26.3718,24.9128,26.1038,9592000.0],["2002-01-31",26.5902,27.2949,25.8358,27.2949,8666200.0],["2002-02-01",26.8581,26.8978,26.3371,26.5058,4808300.0],["2002-02-04",26.1534,26.1534,24.9078,25.0219,6553800.0],["2002-02-05",24.6745,24.8135,24.1435,24.5356,7063900.0],["2002-02-06",24.5356,24.7143,23.8309,24.2775,6216200.0],["2002-02-07",24.4612,25.0368,24.0691,24.1187,6745000.0],["2002-02-08",24.5555,25.7068,24.5158,25.687,5752000.0],["2002-02-11",25.6869,25.9797,25.1113,25.8805,4161400.0],["2002-02-12",25.8557,25.8557,25.0815,25.2105,4659100.0],["2002-02-13",25.3346,25.8011,25.1609,25.4835,6351900.0],["2002-02-14",25.7961,26.2527,25.3346,25.8358,4967700.0],["2002-02-15",25.7117,25.7167,24.744,24.7539,4573800.0],["2002-02-19",24.4661,24.5406,23.2751,23.3446,7618200.0],["2002-02-20",23.3743,23.9698,23.0021,23.7068,7850100.0],["2002-02-21",23.5728,24.4215,23.3991,23.6721,6263400.0],["2002-02-22",23.5232,23.5976,22.7788,23.1411,7335200.0],["2002-02-25",23.2651,24.3172,23.0269,24.1932,7236200.0],["2002-02-26",24.3123,24.4661,23.8904,24.1932,6940200.0],["2002-02-27",24.486,24.8532,23.9202,23.9847,6556600.0],["2002-02-28",24.3123,24.8483,24.1783,24.3768,5214300.0],["2002-03-01",24.4165,25.012,24.0691,24.9326,6456100.0],["2002-03-04",25.3197,26.7986,25.012,26.6745,6694100.0],["2002-03-05",26.6745,27.4934,26.4313,27.275,7875000.0],["2002-03-06",27.28,28.1931,27.28,27.9698,6848500.0],["2002-03-07",27.9747,28.2874,26.9326,27.404,5325900.0],["2002-03-08",27.8705,28.4809,27.4834,28.2179,5755100.0],["2002-03-11",27.8556,28.5107,27.677,28.0194,4804400.0],["2002-03-12",27.4735,28.2229,27.27,28.0293,4053300.0],["2002-03-13",27.7216,27.8904,27.0963,27.4537,3853100.0],["2002-03-14",27.3296,27.543,26.9276,27.1361,4129700.0],["2002-03-15",27.3891,28.0393,27.2651,28.0244,5124900.0],["2002-03-18",28.4611,28.6199,27.8953,28.1981,4755600.0],["2002-03-19",28.5752,28.9176,28.5653,28.7241,4539700.0],["2002-03-20",28.4363,28.6844,28.1435,28.1733,2884500.0],["2002-03-21",28.074,28.3866,27.6373,28.1981,2524000.0],["2002-03-22",28.1633,28.1881,27.4983,27.7663,4370900.0],["2002-03-25",27.6869,27.9549,27.2006,27.2204,3920000.0],["2002-03-26",27.4189,28.0889,27.3445,27.6869,5687500.0],["2002-03-27",27.7911,28.4363,27.5926,28.1187,4325600.0],["2002-03-28",27.9003,28.7986,27.8805,28.4412,4860900.0],["2002-04-01",28.3172,28.4313,27.8507,28.2328,3445800.0],["2002-04-02",28.0145,28.3867,27.9003,28.1832,3650300.0],["2002-04-03",28.2729,28.5021,27.6101,27.7347,4669400.0],["2002-04-04",27.5952,28.0785,27.4906,27.8992,3595700.0],["2002-04-05",28.1533,28.4772,27.7297,27.8593,3574800.0],["2002-04-08",27.4108,27.8194,27.2165,27.7447,4888600.0],["2002-04-09",27.8543,28.0935,27.4058,27.5304,3512600.0],["2002-04-10",27.5304,27.9789,26.9325,27.1617,5845400.0],["2002-04-11",26.6833,26.7232,25.5123,25.7316,8173600.0],["2002-04-12",25.8113,26.6584,25.8113,26.4541,7720200.0],["2002-04-15",26.7581,26.9574,26.0156,26.2399,4719500.0],["2002-04-16",26.4591,27.5254,26.4591,27.3461,5740000.0],["2002-04-17",27.4656,27.7796,27.1716,27.4208,4834900.0],["2002-04-18",27.4258,27.6301,27.0122,27.5005,4213000.0],["2002-04-19",27.7447,28.4024,27.1816,27.4108,4745300.0],["2002-04-22",27.082,27.1766,26.5388,26.7332,3704300.0],["2002-04-23",26.7282,27.3062,26.5438,26.6584,4044800.0],["2002-04-24",26.5338,26.5338,25.3629,25.4077,7964100.0],["2002-04-25",25.2134,25.2134,23.6488,23.9826,11534800.0],["2002-04-26",24.5407,24.5407,23.7733,23.9428,8839600.0],["2002-04-29",23.9178,24.5208,23.1953,23.6687,6812800.0],["2002-04-30",23.7285,24.4111,23.5939,23.7783,6041500.0],["2002-05-01",23.6687,23.9627,22.8964,23.9328,7323600.0],["2002-05-02",23.9328,24.3862,23.7982,24.3364,5863000.0],["2002-05-03",24.2915,24.2965,23.7185,23.9178,5033000.0],["2002-05-06",23.8032,23.8182,22.4429,22.4479,5516700.0],["2002-05-07",22.5027,22.6671,21.8848,22.3731,7790200.0],["2002-05-08",22.9213,24.6404,22.9213,24.162,8001700.0],["2002-05-09",23.8182,24.5058,23.6189,24.167,6662900.0],["2002-05-10",24.1171,24.2367,23.2501,23.4046,5703000.0],["2002-05-13",23.4195,24.0723,22.9213,24.0175,4747100.0],["2002-05-14",24.6403,24.7849,24.0175,24.6403,6168900.0],["2002-05-15",24.451,24.8895,24.1919,24.4709,4630600.0],["2002-05-16",24.4709,24.8297,24.4211,24.7599,3724900.0],["2002-05-17",25.0888,25.2532,24.9144,25.1586,5207000.0],["2002-05-20",25.1586,25.1586,24.5407,24.5905,3884400.0],["2002-05-21",24.8397,25.2084,24.0175,24.1122,5449400.0],["2002-05-22",23.8431,23.9627,23.5292,23.9278,4619300.0],["2002-05-23",23.9776,24.3414,23.7783,24.157,3647200.0],["2002-05-24",24.2417,24.2666,23.6737,23.883,2548000.0],["2002-05-28",23.7982,23.868,22.9312,23.2501,4254100.0],["2002-05-29",23.1604,23.28,22.8565,22.9412,3484200.0],["2002-05-30",22.8714,22.8714,21.9047,22.2436,5841400.0],["2002-05-31",22.2436,22.991,22.124,22.6522,5430000.0],["2002-06-03",22.6223,22.6322,21.8748,21.8748,5883900.0],["2002-06-04",21.8748,21.9994,21.3666,21.6506,5988800.0],["2002-06-05",21.7004,22.6023,21.6805,22.5127,5206800.0],["2002-06-06",22.5127,22.5725,21.9596,22.1938,4600300.0],["2002-06-07",21.4912,22.5226,21.3566,22.2585,4862100.0],["2002-06-10",22.119,22.5226,21.6257,22.403,4023500.0],["2002-06-11",22.6622,22.6622,21.4712,21.5261,4028500.0],["2002-06-12",21.4264,21.9645,20.8783,21.8001,5691700.0],["2002-06-13",21.551,21.6257,20.9779,21.0726,6006700.0],["2002-06-14",20.4298,21.3766,20.3351,21.1025,6801500.0],["2002-06-17",21.5908,22.5475,21.4563,22.4828,5103800.0],["2002-06-18",22.2336,22.8914,21.9596,22.5226,4505000.0],["2002-06-19",21.8001,22.423,21.6905,21.9994,5646700.0],["2002-06-20",21.7852,22.124,21.1523,21.3317,4630700.0],["2002-06-21",20.943,21.2221,20.7537,20.9032,6801100.0],["2002-06-24",20.679,21.4264,19.9515,21.1274,6138200.0],["2002-06-25",21.1274,21.9097,20.7487,20.8832,5366400.0],["2002-06-26",19.8418,20.679,19.8319,20.5544,6062800.0],["2002-06-27",20.8284,21.242,20.2803,21.237,4862700.0],["2002-06-28",21.0527,21.6207,21.0527,21.4663,4889600.0],["2002-07-01",21.7204,21.9695,20.6042,20.6491,5486600.0],["2002-07-02",20.7793,21.0449,20.2582,20.7543,5181000.0],["2002-07-03",20.4236,20.9196,20.148,20.6791,5205000.0],["2002-07-05",21.4959,21.9719,21.1501,21.8867,2487600.0],["2002-07-08",21.6312,22.0521,21.5109,21.7965,4252700.0],["2002-07-09",21.546,21.7965,20.8445,20.8996,4320300.0],["2002-07-10",21.1702,21.3906,19.9977,20.0879,6063500.0],["2002-07-11",19.9526,20.5889,19.5517,20.5438,6556900.0],["2002-07-12",20.4536,20.9146,20.0478,20.7443,5246900.0],["2002-07-15",20.1831,20.6591,19.8173,20.619,5984300.0],["2002-07-16",20.1931,20.7242,20.0929,20.3685,6602900.0],["2002-07-17",20.5939,21.1451,19.3162,19.9927,9693400.0],["2002-07-18",20.0428,20.168,19.3413,19.3914,4821200.0],["2002-07-19",19.0657,19.5166,18.8903,19.3663,8361000.0],["2002-07-22",19.1709,19.2661,18.289,18.3041,7686000.0],["2002-07-23",18.3041,18.8653,17.5875,17.8381,12421800.0],["2002-07-24",16.9111,19.3413,16.7858,18.9905,10883300.0],["2002-07-25",18.9003,19.4164,18.0635,18.8101,7806500.0],["2002-07-26",18.8653,19.1208,18.3141,19.0506,5660300.0],["2002-07-29",19.7371,19.8674,19.4415,19.8273,8585000.0],["2002-07-30",19.6018,20.7693,19.5768,20.5288,7135700.0],["2002-07-31",20.5288,20.6791,19.5818,20.2181,5578500.0],["2002-08-01",19.9275,20.2081,19.7672,19.8674,5666100.0],["2002-08-02",19.7922,19.8574,18.8803,19.1809,4640300.0],["2002-08-05",19.1809,19.1809,18.1938,18.4143,4772700.0],["2002-08-06",18.6698,19.5667,18.6698,19.0707,4959500.0],["2002-08-07",19.4715,19.7321,18.6798,19.236,4821400.0],["2002-08-08",19.4565,20.8495,19.3162,20.634,5259300.0],["2002-08-09",20.4436,21.4558,20.2682,21.4107,5360700.0],["2002-08-12",20.9447,21.1,20.5689,20.9898,3603800.0],["2002-08-13",20.9697,21.8416,20.614,20.644,5447300.0],["2002-08-14",20.4436,22.1072,20.4436,22.0521,6775000.0],["2002-08-15",22.1473,22.503,21.3055,22.1573,7922200.0],["2002-08-16",21.6462,22.3978,21.4357,22.2124,4694800.0],["2002-08-19",22.0571,23.2997,21.9819,23.2396,4253200.0],["2002-08-20",22.8237,23.2246,22.8237,22.9089,5127800.0],["2002-08-21",22.6483,23.0492,22.1473,22.7485,5098000.0],["2002-08-22",22.7485,22.8888,22.3477,22.6533,4180600.0],["2002-08-23",22.6583,22.6583,22.052,22.2274,3103300.0],["2002-08-26",22.4228,22.6734,21.8216,22.5281,3207700.0],["2002-08-27",22.9139,23.0392,21.9368,22.0821,5387600.0],["2002-08-28",21.7214,21.8466,20.9497,21.2854,5009000.0],["2002-08-29",21.0449,21.7213,20.8244,21.1802,4209100.0],["2002-08-30",21.1852,21.9067,21.07,21.4057,4038900.0],["2002-09-03",20.8545,20.9196,19.8073,19.9977,6552200.0],["2002-09-04",19.9927,20.7944,19.7822,20.7242,5867700.0],["2002-09-05",20.168,20.619,19.4415,19.682,6674200.0],["2002-09-06",20.2682,20.4186,19.9175,20.0728,3669100.0],["2002-09-09",19.8223,20.6591,19.4966,20.5288,5190600.0],["2002-09-10",20.5238,20.5939,20.0428,20.2432,3545400.0],["2002-09-11",21.4959,21.9017,20.1229,20.2131,2979400.0],["2002-09-12",20.173,20.1781,19.7922,19.9225,4108600.0],["2002-09-13",19.7922,20.3284,19.677,20.0027,3542000.0],["2002-09-16",19.8173,20.0929,19.6419,20.0828,3179000.0],["2002-09-17",20.4837,20.5188,19.3914,19.5116,3683800.0],["2002-09-18",19.191,19.3062,18.8452,19.0907,6711800.0],["2002-09-19",18.0485,18.3892,16.9111,16.9863,13676500.0],["2002-09-20",16.9913,17.5124,16.7107,17.2468,8248400.0],["2002-09-23",16.9011,16.9862,16.42,16.7307,6169900.0],["2002-09-24",16.41,17.2769,16.41,16.6305,6181600.0],["2002-09-25",16.9863,17.5374,16.4651,17.3821,6443800.0],["2002-09-26",17.3871,17.8932,17.1366,17.6777,6308400.0],["2002-09-27",17.342,17.823,16.8109,16.9662,4433600.0],["2002-09-30",16.6004,17.337,16.385,16.9762,5516700.0],["2002-10-01",17.0464,18.1587,16.6606,17.9383,6669100.0],["2002-10-02",17.8929,17.9282,17.1465,17.1465,5792000.0],["2002-10-03",17.0204,17.081,15.9412,15.9765,9580400.0],["2002-10-04",16.2186,16.4153,15.5781,15.6487,7105100.0],["2002-10-07",15.6538,16.0875,14.8771,15.0082,8255100.0],["2002-10-08",15.2301,16.0017,14.8771,15.6084,7443100.0],["2002-10-09",15.1293,15.6084,14.6754,14.7813,7696400.0],["2002-10-10",14.6451,15.7092,14.5241,15.6084,7973100.0],["2002-10-11",16.1379,17.318,16.0421,16.8439,8137200.0],["2002-10-14",16.7179,17.6508,16.6271,17.4138,6153200.0],["2002-10-15",18.3316,18.9872,18.2409,18.6897,9567500.0],["2002-10-16",18.4829,18.846,18.2661,18.3871,7490200.0],["2002-10-17",19.3655,19.4159,18.9419,19.1738,5979500.0],["2002-10-18",18.6594,19.1638,18.5031,18.7603,5887200.0],["2002-10-21",18.5182,19.6176,18.3518,19.3554,6324300.0],["2002-10-22",19.0377,19.2848,18.7351,18.9318,4434900.0],["2002-10-23",18.8107,19.189,18.4073,19.1738,6150000.0],["2002-10-24",19.4058,19.5168,18.5031,18.6443,4563800.0],["2002-10-25",18.6594,19.5168,18.4527,19.3705,4536600.0],["2002-10-28",19.8194,19.8748,18.962,19.0831,4349200.0],["2002-10-29",19.2394,19.4159,18.5586,19.2646,5245800.0],["2002-10-30",19.2646,19.6025,18.8208,19.2091,4980200.0],["2002-10-31",19.4916,19.6933,19.2697,19.6277,7267100.0],["2002-11-01",19.4663,20.5506,19.2344,20.369,5690300.0],["2002-11-04",20.8683,21.4836,20.8179,20.949,6543700.0],["2002-11-05",20.6464,21.1558,20.6363,21.1406,4225800.0],["2002-11-06",21.3978,21.4836,20.6767,21.3474,5708500.0],["2002-11-07",20.949,20.954,20.0211,20.0917,5722100.0],["2002-11-08",20.0917,20.4245,19.5168,19.8042,5222500.0],["2002-11-11",19.5773,19.6428,19.1385,19.2949,3242500.0],["2002-11-12",19.5823,20.1169,19.2243,19.7387,4165100.0],["2002-11-13",19.7437,20.2984,19.4159,19.9656,4682100.0],["2002-11-14",20.4245,20.8179,20.369,20.8179,5271700.0],["2002-11-15",20.7271,21.4483,20.3741,21.4079,6005200.0],["2002-11-18",21.5592,21.7105,21.0599,21.181,5111700.0],["2002-11-19",21.186,21.5592,20.8481,21.181,6070000.0],["2002-11-20",21.186,22.0333,20.7675,21.9425,7951200.0],["2002-11-21",21.9475,23.5008,21.9475,23.4,9731800.0],["2002-11-22",23.405,23.5764,23.057,23.2991,5366500.0],["2002-11-25",23.3041,23.6168,22.9965,23.3697,4440900.0],["2002-11-26",23.0469,23.0721,22.3106,22.351,6639600.0],["2002-11-27",22.4569,23.3142,22.4418,23.1881,4877400.0],["2002-11-29",23.0721,23.2839,22.7242,22.8149,1664500.0],["2002-12-02",23.1982,23.5512,22.7242,22.8553,4543300.0],["2002-12-03",22.6939,23.0217,22.4518,22.7393,4608400.0],["2002-12-04",22.3913,22.4619,21.9122,22.1997,6119100.0],["2002-12-05",22.2047,22.2047,21.1558,21.3827,5885100.0],["2002-12-06",20.8532,21.8315,20.828,21.5895,5656300.0],["2002-12-09",21.5945,21.5945,20.5708,20.5909,5401800.0],["2002-12-10",20.6767,21.0045,20.485,20.944,4451700.0],["2002-12-11",20.949,21.4432,20.828,20.9793,4436300.0],["2002-12-12",21.3474,21.6954,21.1709,21.5491,4708000.0],["2002-12-13",21.4785,21.4886,21.0751,21.0801,4271000.0],["2002-12-16",21.1911,21.9324,21.181,21.8921,3881300.0],["2002-12-17",21.5844,22.2148,21.5088,21.539,4800200.0],["2002-12-18",21.2213,21.4331,20.5909,20.7271,6349400.0],["2002-12-19",20.4901,21.1659,19.9706,20.3237,7210700.0],["2002-12-20",20.3237,21.2566,20.3237,21.2011,6897200.0],["2002-12-23",21.0801,21.3777,20.9793,21.2062,3822800.0],["2002-12-24",20.8784,21.0196,20.7826,20.9288,1600100.0],["2002-12-26",20.9389,21.4735,20.7826,20.9187,2282400.0],["2002-12-27",20.8028,20.8784,20.1421,20.2379,3189000.0],["2002-12-30",20.485,20.5405,19.9908,20.3438,3491000.0],["2002-12-31",20.2077,20.3489,19.8647,20.132,3450700.0],["2003-01-02",20.2531,21.2012,19.9555,21.1507,4310700.0],["2003-01-03",21.1507,21.181,20.8784,21.1104,2963100.0],["2003-01-06",21.1154,21.8517,21.0398,21.6803,4167300.0],["2003-01-07",21.3323,22.0887,21.1911,21.7962,5213800.0],["2003-01-08",21.7101,21.9179,21.127,21.2537,4054600.0],["2003-01-09",21.2588,22.2019,21.2588,22.1157,5082600.0],["2003-01-10",21.8621,22.501,21.6239,22.0143,5080000.0],["2003-01-13",22.1917,22.5061,21.9483,22.1055,3894100.0],["2003-01-14",21.7861,22.2576,21.7303,22.212,3126900.0],["2003-01-15",22.2171,22.2171,21.6796,21.852,4555600.0],["2003-01-16",21.8571,21.9788,21.4363,21.5681,4826000.0],["2003-01-17",21.5732,21.7253,20.9901,21.2892,3917200.0],["2003-01-21",21.3095,21.4718,20.5237,20.5237,4173200.0],["2003-01-22",20.5237,20.5997,19.8645,19.9102,5396900.0],["2003-01-23",20.478,20.7366,20.0471,20.6251,5329500.0],["2003-01-24",20.6301,20.6301,19.4032,19.6313,5199000.0],["2003-01-27",19.2916,19.7733,18.9925,19.2156,5248900.0],["2003-01-28",19.317,19.5096,19.1142,19.4184,6123900.0],["2003-01-29",19.4184,19.4184,18.6325,19.1649,7845400.0],["2003-01-30",19.3322,19.3423,18.6629,18.7745,4742100.0],["2003-01-31",18.6477,19.246,18.6477,19.2156,6145700.0],["2003-02-03",19.2206,19.6719,19.0533,19.5451,4705800.0],["2003-02-04",19.5451,19.5451,18.7035,18.9823,5170200.0],["2003-02-05",19.104,19.5198,18.7593,18.7694,5011000.0],["2003-02-06",18.5818,18.815,18.3486,18.4652,3983700.0],["2003-02-07",18.4703,18.9874,17.943,18.1255,5565400.0],["2003-02-10",18.2066,18.3283,17.7757,18.2776,4483100.0],["2003-02-11",18.2776,18.5159,17.801,17.9582,4388300.0],["2003-02-12",17.9633,18.2117,17.5019,17.5931,3860200.0],["2003-02-13",17.6185,17.8923,17.4005,17.6996,6389700.0],["2003-02-14",17.7047,18.1407,17.6185,18.1407,4940400.0],["2003-02-18",18.2421,18.7238,18.2117,18.5007,4919700.0],["2003-02-19",18.4551,18.7238,18.2827,18.7238,4522500.0],["2003-02-20",18.7288,18.8302,18.45,18.5565,3450800.0],["2003-02-21",18.5615,18.8657,18.2016,18.7694,4771800.0],["2003-02-24",18.7745,18.7745,18.0951,18.1357,5080800.0],["2003-02-25",18.1407,18.4094,17.7199,18.3384,6053000.0],["2003-02-26",18.3385,18.3739,17.796,17.9582,4998200.0],["2003-02-27",18.0748,18.6477,17.9633,18.5159,4652200.0],["2003-02-28",18.5666,19.0128,18.5666,18.6832,5461700.0],["2003-03-03",18.886,19.1801,18.5717,18.7339,5551300.0],["2003-03-04",18.6122,18.6528,18.2624,18.4449,5335700.0],["2003-03-05",18.2827,18.8252,18.2776,18.8252,6897600.0],["2003-03-06",18.5058,18.7136,18.2168,18.3232,5206000.0],["2003-03-07",18.3283,18.7846,17.9227,18.7441,4852700.0],["2003-03-10",18.4196,18.5007,17.8923,17.9379,4578700.0],["2003-03-11",18.0545,18.2725,17.3396,17.4005,5609200.0],["2003-03-12",17.4005,17.4106,16.4575,17.0202,11926500.0],["2003-03-13",17.0202,18.3435,17.0202,18.2928,6917200.0],["2003-03-14",18.3232,18.6579,18.0748,18.1914,6259000.0],["2003-03-17",18.1914,19.5198,17.9278,19.4691,9099700.0],["2003-03-18",19.4691,19.8696,19.2156,19.8443,6723800.0],["2003-03-19",19.8493,20.1738,19.6465,20.0166,7700800.0],["2003-03-20",19.8493,20.4577,19.5756,20.3056,8486800.0],["2003-03-21",20.3056,21.1574,20.3056,21.0459,7867900.0],["2003-03-24",20.4831,20.5084,20.1535,20.3918,6425700.0],["2003-03-25",20.3969,20.909,20.2296,20.5997,5351000.0],["2003-03-26",20.6504,20.8735,20.3614,20.5389,4189300.0],["2003-03-27",20.5389,20.7873,20.1687,20.5034,4429500.0],["2003-03-28",20.2651,20.4932,20.1789,20.2904,4191400.0],["2003-03-31",20.0014,20.0065,19.4437,19.4437,5461300.0],["2003-04-01",19.611,20.3715,19.4691,20.2093,5176200.0],["2003-04-02",20.3563,21.345,20.3563,21.1929,6775200.0],["2003-04-03",21.2132,21.5985,21.0408,21.1828,5794300.0],["2003-04-04",21.345,21.5072,21.1828,21.3247,3639500.0],["2003-04-07",21.3906,22.1562,21.3551,21.3906,5967700.0],["2003-04-08",21.3906,21.5478,21.203,21.5072,4453000.0],["2003-04-09",21.6245,21.9406,21.1147,21.1198,5590500.0],["2003-04-10",21.1249,21.4104,21.0179,21.3288,4473500.0],["2003-04-11",21.5022,21.701,20.9975,21.1759,4718900.0],["2003-04-14",21.1504,21.859,20.6763,21.8182,4561600.0],["2003-04-15",21.8182,22.6338,21.6959,22.6084,6801700.0],["2003-04-16",22.6695,23.006,22.3433,22.5268,8291700.0],["2003-04-17",22.5268,23.0366,22.4911,23.0162,5688900.0],["2003-04-21",23.0162,23.0926,22.695,22.9295,3623500.0],["2003-04-22",22.9295,23.735,22.5574,23.6534,6274300.0],["2003-04-23",23.6636,24.4843,23.5514,24.362,7935400.0],["2003-04-24",24.362,24.362,23.5616,23.7859,5819200.0],["2003-04-25",23.7859,23.7859,22.8225,22.9448,6411900.0],["2003-04-28",22.9397,23.3475,22.8174,23.0264,6505100.0],["2003-04-29",23.266,23.633,22.2617,22.6338,9234100.0],["2003-04-30",22.6746,22.955,22.4707,22.8123,10146100.0],["2003-05-01",22.8123,22.8887,22.2107,22.8072,6177900.0],["2003-05-02",22.6593,23.4291,22.5421,23.2456,6273300.0],["2003-05-05",23.2456,23.2711,22.8276,22.8428,5039600.0],["2003-05-06",22.8429,23.5005,22.8123,23.1334,4630100.0],["2003-05-07",23.1334,23.4342,22.7307,23.0671,4802500.0],["2003-05-08",22.5574,22.9295,22.3943,22.486,4796900.0],["2003-05-09",22.644,22.9448,22.4452,22.8581,3805900.0],["2003-05-12",22.588,23.3577,22.5319,23.2507,4746300.0],["2003-05-13",23.2507,23.322,22.7511,22.8225,4189800.0],["2003-05-14",22.8276,23.0162,22.435,22.5982,5535100.0],["2003-05-15",22.7256,22.8632,22.5472,22.8377,5274200.0],["2003-05-16",22.8378,22.9499,22.4605,22.7358,4349100.0],["2003-05-19",22.3942,22.5013,21.6755,21.8488,5954000.0],["2003-05-20",21.9151,22.0476,21.2982,21.6806,5093400.0],["2003-05-21",21.5225,21.9966,21.5225,21.9151,3901200.0],["2003-05-22",21.8539,22.226,21.7927,22.0221,4357800.0],["2003-05-23",22.0221,22.068,21.8182,21.8692,2720100.0],["2003-05-27",21.8692,22.5319,21.3747,22.4299,5298000.0],["2003-05-28",22.4809,23.0671,22.4809,22.8887,6620200.0],["2003-05-29",22.9295,23.2303,22.6848,22.7613,5573600.0],["2003-05-30",22.8785,23.4954,22.8377,23.322,5884000.0],["2003-06-02",23.7299,24.3569,23.5107,23.7248,6679900.0],["2003-06-03",23.7247,24.1631,23.4495,23.9745,5276900.0],["2003-06-04",23.6738,24.6168,23.6738,24.469,6210100.0],["2003-06-05",24.469,24.9329,24.1122,24.8259,6780500.0],["2003-06-06",24.8259,25.4835,24.571,24.6118,7166900.0],["2003-06-09",24.4435,24.6729,24.0867,24.2855,3300600.0],["2003-06-10",24.3416,24.7698,24.1122,24.7035,3644500.0],["2003-06-11",24.8004,25.2235,24.52,25.2082,3703300.0],["2003-06-12",25.3356,25.4529,24.627,24.9482,4433000.0],["2003-06-13",24.9686,25.0298,24.3722,24.5965,2757600.0],["2003-06-16",24.8615,25.2694,24.6984,25.2694,4179200.0],["2003-06-17",25.3458,25.7384,25.1113,25.3203,5981100.0],["2003-06-18",25.3254,25.3254,23.7299,23.9032,10689600.0],["2003-06-19",23.373,23.4852,22.3535,22.435,12809700.0],["2003-06-20",22.5574,22.9448,22.4605,22.5676,7945800.0],["2003-06-23",22.5676,22.5676,21.7621,21.8233,5918600.0],["2003-06-24",22.8581,23.0672,21.7978,22.0731,7285300.0],["2003-06-25",22.0782,22.6746,21.9915,22.328,8146600.0],["2003-06-26",22.5574,23.2201,22.2158,22.2923,6969800.0],["2003-06-27",22.3994,22.3994,21.8182,21.9202,4132600.0],["2003-06-30",22.1241,22.2362,21.757,21.7927,5777900.0],["2003-07-01",21.7366,22.5727,21.6245,22.5268,6569100.0],["2003-07-02",22.6491,22.9397,22.5931,22.9244,7055900.0],["2003-07-03",22.746,22.9907,22.6848,22.8377,2896400.0],["2003-07-07",23.0671,23.6738,23.0671,23.5412,8654200.0],["2003-07-08",23.5973,24.209,23.5718,24.153,7040800.0],["2003-07-09",24.1273,24.5781,24.0249,24.24,7289000.0],["2003-07-10",24.2401,24.2401,23.4358,23.7124,5063100.0],["2003-07-11",23.7175,23.9737,23.6458,23.9019,5049100.0],["2003-07-14",24.3988,24.6601,24.2144,24.2452,5282100.0],["2003-07-15",24.2452,25.3055,24.2452,24.9623,10265800.0],["2003-07-16",24.614,25.0648,24.1376,24.4245,5272400.0],["2003-07-17",24.4245,24.4245,23.7688,24.03,6014400.0],["2003-07-18",24.2503,24.2657,23.8712,24.0761,4065800.0],["2003-07-21",24.0812,24.0864,23.3846,23.5126,4219700.0],["2003-07-22",23.5946,24.0403,23.4358,23.9532,4757200.0],["2003-07-23",24.0403,24.2913,23.9276,24.2093,3681100.0],["2003-07-24",24.2093,24.8343,24.2093,24.3886,5329800.0],["2003-07-25",24.5628,24.9572,24.4398,24.8957,3645000.0],["2003-07-28",24.9214,24.9675,24.655,24.7677,3031300.0],["2003-07-29",24.7165,24.8394,24.2349,24.4552,4495500.0],["2003-07-30",24.5781,24.614,24.2298,24.3425,3383700.0],["2003-07-31",24.6806,24.9982,24.2247,24.3015,5546800.0],["2003-08-01",24.1734,24.2298,23.5997,23.6407,4765100.0],["2003-08-04",23.6407,23.7022,22.9389,23.6305,5572200.0],["2003-08-05",23.6305,23.9788,23.4563,23.4614,4874100.0],["2003-08-06",23.569,24.4501,23.5639,24.1222,5699400.0],["2003-08-07",24.1273,24.4808,23.9583,24.404,5604300.0],["2003-08-08",24.783,25.0597,24.3322,24.865,3918500.0],["2003-08-11",24.865,24.906,24.4245,24.6601,3687600.0],["2003-08-12",24.8189,25.0238,24.5218,24.9265,4351500.0],["2003-08-13",24.9982,25.0904,24.7164,24.8548,3280100.0],["2003-08-14",24.8957,24.9674,24.742,24.9009,3550100.0],["2003-08-15",24.9009,25.0443,24.6396,24.9162,1815400.0],["2003-08-18",24.9162,25.3824,24.5525,25.198,4101000.0],["2003-08-19",25.198,25.4797,25.1262,25.4285,4805400.0],["2003-08-20",25.4285,25.4285,25.116,25.1365,2714000.0],["2003-08-21",25.3568,25.4899,25.0699,25.2441,3786900.0],["2003-08-22",25.5719,25.5873,24.6294,24.7318,3480500.0],["2003-08-25",24.7318,24.7728,24.5013,24.7165,3528900.0],["2003-08-26",24.5218,24.7882,24.2605,24.7011,3589300.0],["2003-08-27",24.5884,24.6652,24.4347,24.4654,3362400.0],["2003-08-28",24.5115,24.8087,24.3066,24.7216,2809700.0],["2003-08-29",24.7267,25.0494,24.6601,24.9931,2466400.0],["2003-09-02",24.9931,25.6129,24.9367,25.6078,3958700.0],["2003-09-03",25.3824,25.5668,24.947,25.0699,7416100.0],["2003-09-04",24.9982,25.3209,24.8445,25.285,3826800.0],["2003-09-05",25.285,25.285,24.6191,24.7472,4153100.0],["2003-09-08",24.8496,25.0904,24.6447,24.8548,4235900.0],["2003-09-09",24.5781,25.3773,24.5781,25.2646,6283100.0],["2003-09-10",25.2697,25.2697,24.4911,24.5884,5211400.0],["2003-09-11",24.8291,25.2697,24.7472,25.0392,5124700.0],["2003-09-12",25.0443,25.1416,24.5013,25.0289,5534800.0],["2003-09-15",25.034,25.2646,24.9111,25.1416,3809000.0],["2003-09-16",25.1928,26.3096,25.1928,26.3096,7412700.0],["2003-09-17",26.4325,26.7962,26.3505,26.6323,7773500.0],["2003-09-18",26.7399,27.2009,26.4069,27.1138,7938800.0],["2003-09-19",27.1138,27.1138,26.5452,26.8321,4529200.0],["2003-09-22",26.3557,26.4069,25.9356,26.202,5944800.0],["2003-09-23",26.2788,27.0011,25.741,26.8065,9113600.0],["2003-09-24",26.8782,26.9191,25.869,26.0073,5970600.0],["2003-09-25",25.8946,26.2481,25.6487,26.0483,6008500.0],["2003-09-26",25.8434,25.9407,25.5002,25.6539,4877700.0],["2003-09-29",25.869,26.371,25.828,26.1405,5718800.0],["2003-09-30",26.1252,26.1405,25.7205,25.8485,5555000.0],["2003-10-01",26.0227,26.6681,25.9817,26.6323,5182900.0],["2003-10-02",26.6528,27.1599,26.535,27.1497,6355100.0],["2003-10-03",27.2009,27.6619,27.0523,27.1599,5204400.0],["2003-10-06",26.9601,27.2265,26.8935,27.2111,3329200.0],["2003-10-07",27.2111,27.7336,26.9192,27.6619,5137800.0],["2003-10-08",27.8523,27.8523,27.1526,27.3944,4348500.0],["2003-10-09",27.7288,27.9655,27.4922,27.6053,5090900.0],["2003-10-10",27.6876,27.6876,27.3172,27.4047,2635400.0],["2003-10-13",27.4047,27.9346,27.4047,27.878,2576700.0],["2003-10-14",27.3224,28.0272,27.3224,28.0015,3826500.0],["2003-10-15",28.0015,28.0015,27.4304,27.5848,4032400.0],["2003-10-16",27.5539,27.7494,27.4459,27.6774,2878000.0],["2003-10-17",27.6825,27.6825,26.9005,27.0909,3550300.0],["2003-10-20",27.096,27.2401,26.8388,27.096,2784600.0],["2003-10-21",27.2967,27.3944,27.0291,27.1886,2462100.0],["2003-10-22",26.9211,26.9777,26.2112,26.3398,4132700.0],["2003-10-23",26.3398,26.9108,26.1495,26.6999,4166200.0],["2003-10-24",26.6999,26.844,26.0929,26.4633,2711900.0],["2003-10-27",26.4633,27.2144,26.4633,26.6382,3926400.0],["2003-10-28",26.6382,27.8729,26.6382,27.7803,5714800.0],["2003-10-29",27.4716,27.9294,27.3275,27.7288,5726100.0],["2003-10-30",27.307,28.2947,27.307,28.0632,4285200.0],["2003-10-31",28.1404,28.413,27.9912,28.2278,3272200.0],["2003-11-03",28.3822,29.267,28.3667,28.8966,5357800.0],["2003-11-04",28.9018,29.1693,28.5571,28.8503,4798300.0],["2003-11-05",28.5519,28.7577,28.0889,28.3204,3811100.0],["2003-11-06",28.3204,28.9172,27.7803,28.912,4095100.0],["2003-11-07",29.1693,29.5654,28.5519,29.2876,5424000.0],["2003-11-10",29.4008,29.4728,28.876,29.3339,4560000.0],["2003-11-11",29.2722,29.694,29.231,29.5551,3002500.0],["2003-11-12",29.5602,29.802,29.2259,29.7506,3160300.0],["2003-11-13",29.5551,29.838,29.4368,29.6786,4049900.0],["2003-11-14",29.6786,29.8741,28.0786,28.2638,7672800.0],["2003-11-17",27.95,28.3976,27.7031,28.3101,5591400.0],["2003-11-18",28.3153,28.3719,27.6259,27.6877,5159800.0],["2003-11-19",27.6619,27.6619,27.2092,27.4664,5807100.0],["2003-11-20",27.8008,28.0169,27.0292,27.096,4354000.0],["2003-11-21",27.3172,27.3944,27.0857,27.2041,5084700.0],["2003-11-24",27.3173,28.0118,27.1372,27.8986,4167200.0],["2003-11-25",28.0375,28.5211,27.9655,28.3461,5111700.0],["2003-11-26",28.6291,28.6291,28.1661,28.4233,3530800.0],["2003-11-28",28.1455,28.6703,28.1455,28.4388,1094000.0],["2003-12-01",28.5674,29.1641,28.5571,29.0715,3897300.0],["2003-12-02",29.0664,29.1744,28.6548,28.84,3859700.0],["2003-12-03",28.912,29.3493,28.7731,28.9892,2756300.0],["2003-12-04",28.9378,29.3236,28.9017,29.0767,2980200.0],["2003-12-05",28.8709,28.9944,28.413,28.4799,2850300.0],["2003-12-08",28.3513,28.9583,28.3204,28.9017,2657800.0],["2003-12-09",29.0561,29.0664,28.3204,28.4336,3347100.0],["2003-12-10",28.3667,28.7268,27.986,28.305,2757600.0],["2003-12-11",28.2433,28.948,28.2433,28.7268,2827200.0],["2003-12-12",28.6291,29.4214,28.624,29.2927,3945100.0],["2003-12-15",29.6837,29.8381,29.3082,29.3905,4430600.0],["2003-12-16",29.3905,29.8381,29.3853,29.7969,3390200.0],["2003-12-17",29.7094,29.941,29.2516,29.6477,3532600.0],["2003-12-18",28.6805,29.0098,28.3976,28.9841,8101600.0],["2003-12-19",29.0664,29.0767,28.6805,28.8143,4126700.0],["2003-12-22",28.804,29.5088,28.7783,29.3545,4652700.0],["2003-12-23",29.4008,29.6014,29.3545,29.4934,3177000.0],["2003-12-24",29.4676,29.55,29.2979,29.339,1109600.0],["2003-12-26",29.4419,29.8535,29.4419,29.5551,1025100.0],["2003-12-29",29.5808,30.2393,29.5757,30.1467,3733900.0],["2003-12-30",30.085,30.1467,29.694,29.8226,2507100.0],["2003-12-31",29.8689,29.8998,29.5191,29.7712,2913000.0],["2004-01-02",29.7815,29.8843,29.2104,29.3133,3087200.0],["2004-01-05",29.4419,29.6477,29.2001,29.6168,4459700.0],["2004-01-06",29.3339,29.9975,29.3339,29.7197,4418500.0],["2004-01-07",29.5802,29.9471,29.3632,29.8644,4897700.0],["2004-01-08",29.8644,30.2777,29.7766,30.1589,4127900.0],["2004-01-09",30.0091,30.2157,29.4407,29.5699,3620700.0],["2004-01-12",29.5182,30.2571,29.3219,30.2209,4708800.0],["2004-01-13",30.0452,30.2003,29.7611,30.1692,4072800.0],["2004-01-14",30.1692,30.4947,29.9936,30.2881,3260400.0],["2004-01-15",30.4844,30.9908,30.4328,30.9029,6789900.0],["2004-01-16",30.9856,31.2233,30.9339,31.2233,5390800.0],["2004-01-20",31.182,31.3628,30.6911,30.9391,2705300.0],["2004-01-21",30.9339,31.4661,30.6704,31.3525,4168300.0],["2004-01-22",31.3525,31.4145,30.8719,30.9288,3130400.0],["2004-01-23",31.1613,31.1768,30.4896,30.6342,3596600.0],["2004-01-26",30.6343,31.1716,30.3811,31.1716,3313500.0],["2004-01-27",31.1819,31.3008,30.3242,30.3397,4422000.0],["2004-01-28",30.4069,30.6963,29.3942,29.4821,4258100.0],["2004-01-29",29.6577,30.0917,29.327,29.8851,5363700.0],["2004-01-30",29.8024,30.2106,29.6939,30.0762,3629400.0],["2004-02-02",30.0039,30.5309,29.8592,29.9936,4312400.0],["2004-02-03",30.0142,30.0142,29.7404,29.8541,3815500.0],["2004-02-04",29.6319,29.761,29.3477,29.3994,4830300.0],["2004-02-05",29.4252,29.5286,28.893,29.0377,4768100.0],["2004-02-06",29.0894,29.7869,29.0894,29.6371,3181900.0],["2004-02-09",29.7921,29.9677,29.5544,29.5906,2756900.0],["2004-02-10",29.6474,29.7352,29.1255,29.4407,4159100.0],["2004-02-11",29.8747,31.0683,29.8386,30.9288,7007700.0],["2004-02-12",30.7583,30.8203,30.3552,30.5103,4145600.0],["2004-02-13",30.5877,30.9236,30.5051,30.8719,4407800.0],["2004-02-17",31.0011,31.5178,30.9753,31.3059,4715900.0],["2004-02-18",31.2078,31.9828,31.0269,31.8278,6040300.0],["2004-02-19",31.895,32.1172,31.7038,31.7761,4623200.0],["2004-02-20",31.7761,32.0293,31.4196,31.616,3988700.0],["2004-02-23",31.647,31.6831,31.1819,31.5436,4518000.0],["2004-02-24",31.5178,31.5281,30.5619,30.7944,4246000.0],["2004-02-25",30.9184,31.2336,30.8616,31.2233,3410200.0],["2004-02-26",31.0269,31.3886,30.7531,31.2698,3034800.0],["2004-02-27",31.2491,31.4868,30.8513,30.8771,3576100.0],["2004-03-01",31.3886,31.5384,31.1148,31.3886,3356600.0],["2004-03-02",31.2284,31.7761,31.2284,31.4248,3398800.0],["2004-03-03",31.4816,31.7245,31.3318,31.6418,2927600.0],["2004-03-04",31.7038,32.0758,31.678,31.9776,3297600.0],["2004-03-05",31.8536,32.4633,31.8278,32.1482,4512200.0],["2004-03-08",32.2928,32.36,31.5126,31.5126,3349100.0],["2004-03-09",31.5333,31.5798,31.0993,31.2853,3767700.0],["2004-03-10",31.2904,31.3163,30.6136,30.7118,3990100.0],["2004-03-11",30.7117,31.2078,30.3707,30.6652,6546000.0],["2004-03-12",30.9236,31.4403,30.9236,31.3421,4359600.0],["2004-03-15",31.2129,31.2129,30.4224,30.5878,3499400.0],["2004-03-16",31.0166,31.2543,30.1744,30.5981,5676700.0],["2004-03-17",30.7841,31.3369,30.3552,31.2388,5150300.0],["2004-03-18",30.7944,31.1664,30.5619,30.9546,7242200.0],["2004-03-19",30.8254,31.1354,30.7324,30.7996,4262300.0],["2004-03-22",30.4379,30.4586,29.5802,30.0917,6510200.0],["2004-03-23",30.3449,30.3759,29.6836,29.6887,6136800.0],["2004-03-24",29.6216,29.7249,28.7742,28.8827,10238700.0],["2004-03-25",29.1359,29.451,28.955,29.2185,6562900.0],["2004-03-26",29.2702,29.5389,29.11,29.3115,4727700.0],["2004-03-29",29.4976,29.5699,29.3115,29.327,5418300.0],["2004-03-30",29.3271,29.5699,29.3219,29.5337,4637300.0],["2004-03-31",29.6732,29.7972,29.3425,29.6061,4276100.0],["2004-04-01",29.6991,29.8179,29.5441,29.5647,5337000.0],["2004-04-02",30.0866,30.2261,29.2185,29.3219,6876100.0],["2004-04-05",29.4045,29.4665,28.924,29.2444,5335500.0],["2004-04-06",29.0627,29.6388,29.0627,29.5558,3898600.0],["2004-04-07",29.5039,29.7322,29.2548,29.3222,3709900.0],["2004-04-08",29.452,29.4727,28.9589,29.1665,3279100.0],["2004-04-12",29.2963,29.4623,29.2236,29.2444,2993500.0],["2004-04-13",29.317,29.4883,28.1493,28.2427,6987900.0],["2004-04-14",27.9469,28.0715,27.2982,27.6874,8611600.0],["2004-04-15",27.729,28.0715,27.0024,27.7653,8600800.0],["2004-04-16",27.9573,28.3985,27.6148,28.2998,7073400.0],["2004-04-19",28.1805,28.2324,27.6511,28.1649,4865400.0],["2004-04-20",28.1753,28.2843,27.5006,27.5265,5120900.0],["2004-04-21",27.5058,27.7186,27.0906,27.3916,7585700.0],["2004-04-22",27.1944,27.9002,27.0387,27.7549,11731800.0],["2004-04-23",27.5681,27.6978,27.3501,27.5214,5546300.0],["2004-04-26",27.6304,28.0922,27.5888,27.8483,4893800.0],["2004-04-27",27.7134,28.3102,27.6771,27.8016,4194900.0],["2004-04-28",27.5058,27.5785,27.1166,27.1944,5181600.0],["2004-04-29",27.1944,27.5629,26.9349,27.1737,8517200.0],["2004-04-30",27.2255,27.3138,26.5042,26.6702,6436200.0],["2004-05-03",26.7273,26.9142,26.5872,26.7118,4783900.0],["2004-05-04",26.7118,27.4798,26.7066,27.2359,7214400.0],["2004-05-05",27.6874,27.6874,27.1788,27.2463,4969400.0],["2004-05-06",26.883,27.293,26.7014,27.1529,5569400.0],["2004-05-07",27.0231,27.511,26.6495,26.9557,6568000.0],["2004-05-10",26.6339,27.0647,26.063,27.0387,7238300.0],["2004-05-11",27.3501,27.402,26.7844,27.2152,5338200.0],["2004-05-12",27.0128,27.428,26.3589,27.3916,5825600.0],["2004-05-13",27.2359,27.921,27.2307,27.3242,5237600.0],["2004-05-14",27.5058,27.6667,26.9505,27.0284,5434700.0],["2004-05-17",26.5976,26.7325,26.1305,26.2654,7298300.0],["2004-05-18",26.3277,26.7792,26.3277,26.6339,3935200.0],["2004-05-19",26.9868,27.4435,26.8882,26.9868,4973800.0],["2004-05-20",27.1217,27.3605,26.9401,27.1217,4114500.0],["2004-05-21",27.428,27.5992,27.1529,27.2619,3472000.0],["2004-05-24",27.4228,27.6615,27.3086,27.6511,3692900.0],["2004-05-25",27.3242,28.0507,27.0906,27.9625,5439700.0],["2004-05-26",27.9677,28.2843,27.703,28.1286,4422500.0],["2004-05-27",28.2583,28.44,27.8691,28.0507,3847200.0],["2004-05-28",28.0507,28.0715,27.5266,27.7705,3580500.0],["2004-06-01",27.8535,27.8587,27.3449,27.6771,2982200.0],["2004-06-02",27.7549,27.8172,27.319,27.6511,3331800.0],["2004-06-03",27.402,27.4798,26.9868,26.9868,5708700.0],["2004-06-04",27.3761,27.6044,27.21,27.5214,3823700.0],["2004-06-07",27.7653,28.4088,27.7341,28.3569,3079500.0],["2004-06-08",28.0144,28.3569,27.9833,28.3154,2730100.0],["2004-06-09",28.1805,28.2739,27.8224,27.9729,2259100.0],["2004-06-10",27.8691,27.9469,27.5266,27.6252,2672000.0],["2004-06-14",27.3864,27.4124,26.7689,27.101,3360000.0],["2004-06-15",27.3501,27.4747,26.3796,26.5353,6215800.0],["2004-06-16",26.6132,27.0906,26.4938,27.0595,4749300.0],["2004-06-17",26.9609,26.9609,26.6235,26.7896,3437400.0],["2004-06-18",26.5094,27.1321,26.5042,26.8052,2651400.0],["2004-06-21",26.7429,27.1425,26.5198,26.5976,3309000.0],["2004-06-22",26.2862,27.1425,26.2187,27.0647,6693000.0],["2004-06-23",27.0699,27.2463,26.6806,27.2463,4113900.0],["2004-06-24",27.2723,27.6926,27.1996,27.4072,4554000.0],["2004-06-25",27.5992,27.7808,27.1425,27.2152,3647900.0],["2004-06-28",27.4954,27.4954,27.0958,27.1529,3964100.0],["2004-06-29",27.1529,27.376,26.992,27.1788,3261300.0],["2004-06-30",27.1062,27.4539,27.1062,27.3864,5951000.0],["2004-07-01",27.3242,27.5473,26.6754,26.7792,6628600.0],["2004-07-02",26.7792,26.9661,26.5249,26.8156,3383100.0],["2004-07-06",26.7014,26.7273,26.2499,26.4575,4383600.0],["2004-07-07",26.3636,26.5149,25.816,26.0142,6845700.0],["2004-07-08",26.0402,26.4835,25.55,25.9829,5531300.0],["2004-07-09",26.155,26.3219,25.9464,26.0767,2903100.0],["2004-07-12",26.0246,26.4105,25.8108,26.2541,3862900.0],["2004-07-13",26.1237,26.3427,25.6178,25.816,4597600.0],["2004-07-14",25.7899,25.9307,25.3935,25.6022,5769900.0],["2004-07-15",25.5291,25.5813,24.9137,25.0128,6020000.0],["2004-07-16",25.2944,25.3727,24.5278,24.5486,6363100.0],["2004-07-19",24.799,24.9346,24.6217,24.7468,4428900.0],["2004-07-20",24.8511,25.3414,24.5643,25.2736,6280600.0],["2004-07-21",25.5813,25.7899,24.8929,24.9659,6765800.0],["2004-07-22",24.9033,25.4718,24.4704,25.2319,6510900.0],["2004-07-23",25.0858,25.4144,24.8981,25.0337,3874400.0],["2004-07-26",25.0963,25.2266,24.5487,24.7208,4130500.0],["2004-07-27",24.8251,25.4874,24.8094,25.3727,4487200.0],["2004-07-28",25.3205,25.6856,24.9033,25.4509,5170000.0],["2004-07-29",25.7377,26.1237,25.6595,26.0246,5087700.0],["2004-07-30",25.7638,25.8473,25.5291,25.7273,4056300.0],["2004-08-02",25.3987,25.9933,25.3831,25.8055,5042300.0],["2004-08-03",25.7377,25.9881,25.6595,25.7169,4575700.0],["2004-08-04",25.6074,25.8525,25.357,25.5709,4049100.0],["2004-08-05",25.5969,25.7221,25.0598,25.065,3177700.0],["2004-08-06",24.7729,25.0806,24.3296,24.4078,5486100.0],["2004-08-09",24.46,24.6321,24.2722,24.4861,3506000.0],["2004-08-10",24.6425,25.1484,24.5121,25.1119,4652400.0],["2004-08-11",24.8251,25.2214,24.7468,24.9607,3213400.0],["2004-08-12",24.9033,25.0858,24.5643,24.6425,2718800.0],["2004-08-13",24.653,24.7573,24.4235,24.653,2878100.0],["2004-08-16",24.6947,25.2736,24.6686,25.2631,3224700.0],["2004-08-17",25.5031,25.962,25.5031,25.743,4318800.0],["2004-08-18",25.6178,25.9933,25.5709,25.9829,4469500.0],["2004-08-19",25.9203,26.0246,25.5761,25.8421,3206800.0],["2004-08-20",25.8421,26.3427,25.7221,26.2332,3241600.0],["2004-08-23",26.2332,26.2958,26.0507,26.1811,2733400.0],["2004-08-24",26.3897,26.4627,25.9411,25.9881,3685500.0],["2004-08-25",26.0246,26.6244,25.8838,26.5878,3835400.0],["2004-08-26",26.2228,27.172,26.2228,27.1146,3760900.0],["2004-08-27",27.0729,27.1042,26.833,26.8956,1945600.0],["2004-08-30",26.8069,26.859,26.3532,26.3897,2239700.0],["2004-08-31",26.4418,26.6139,26.1915,26.4575,2724000.0],["2004-09-01",26.4783,26.6244,26.2436,26.2593,2996100.0],["2004-09-02",26.3271,26.7965,26.1185,26.7287,2449800.0],["2004-09-03",26.7287,27.0625,26.5774,26.5983,2431200.0],["2004-09-07",26.9477,27.5631,26.8382,27.4953,4284200.0],["2004-09-08",27.4588,27.5892,27.1981,27.2241,4246000.0],["2004-09-09",27.1198,27.2189,26.7443,27.099,3940500.0],["2004-09-10",26.9373,27.6883,26.8434,27.6153,3018500.0],["2004-09-13",27.5631,27.7405,27.1511,27.245,3063100.0],["2004-09-14",27.3024,27.3232,26.9634,27.2137,3278300.0],["2004-09-15",27.0937,27.1928,26.9112,26.9373,2507900.0],["2004-09-16",27.0364,27.3076,26.9999,27.2502,2848500.0],["2004-09-17",27.2763,27.3493,26.7339,26.833,3534300.0],["2004-09-20",26.6504,26.7547,26.4262,26.5774,3080300.0],["2004-09-21",26.8851,27.3702,26.7913,27.318,4514600.0],["2004-09-22",25.2944,25.9568,25.0598,25.4092,19891000.0],["2004-09-23",25.2944,26.0246,25.2944,25.8264,7736500.0],["2004-09-24",25.8264,26.181,25.7273,26.0924,6736300.0],["2004-09-27",25.9203,25.9568,25.4248,25.4352,6041200.0],["2004-09-28",25.5031,25.6178,25.2736,25.477,5469700.0],["2004-09-29",25.4248,25.8525,25.3987,25.816,3733700.0],["2004-09-30",25.7117,25.8994,25.404,25.7117,4741400.0],["2004-10-01",25.7899,26.4001,25.7378,26.3688,4111600.0],["2004-10-04",26.5983,26.7808,26.2332,26.3897,4910700.0],["2004-10-05",26.2749,26.3375,25.7534,25.8264,4424100.0],["2004-10-06",25.6849,26.1409,25.6744,25.9208,4956100.0],["2004-10-07",25.9208,25.947,25.5538,25.6167,4234400.0],["2004-10-08",25.4752,25.8421,25.2813,25.318,4873800.0],["2004-10-11",25.2498,25.732,25.2498,25.58,2351400.0],["2004-10-12",25.2131,25.9208,25.2131,25.6325,4814100.0],["2004-10-13",25.732,25.8054,25.2236,25.3442,4104900.0],["2004-10-14",25.3861,25.4542,24.7781,24.7938,4972200.0],["2004-10-15",25.0297,25.5329,24.9405,25.2865,4245000.0],["2004-10-18",24.8724,25.6429,24.8724,25.601,3571000.0],["2004-10-19",25.7687,25.9365,25.2708,25.276,5189500.0],["2004-10-20",25.276,25.2917,24.7938,25.0559,3803700.0],["2004-10-21",25.0034,25.5329,24.9825,25.5276,3880600.0],["2004-10-22",25.449,25.7845,25.318,25.3284,3092900.0],["2004-10-25",25.1974,25.3599,25.0035,25.2026,3048900.0],["2004-10-26",25.318,25.9732,25.318,25.8159,3940800.0],["2004-10-27",25.8159,26.9901,25.6849,26.8485,5910100.0],["2004-10-28",26.8486,27.4356,26.7594,27.1683,5239700.0],["2004-10-29",27.1002,27.2994,26.6703,26.7804,5383300.0],["2004-11-01",26.8905,27.357,26.8433,27.357,4188800.0],["2004-11-02",27.3885,27.7501,27.2312,27.336,5629300.0],["2004-11-03",27.7816,28.0227,27.4514,27.7397,5494700.0],["2004-11-04",27.6768,28.1905,27.4304,28.1905,5231100.0],["2004-11-05",28.2429,28.3058,27.682,28.1747,4674400.0],["2004-11-08",27.8445,27.9441,27.4304,27.7449,3862200.0],["2004-11-09",27.6296,27.7135,27.2574,27.2574,5064400.0],["2004-11-10",27.2627,27.336,27.0268,27.0268,4684800.0],["2004-11-11",27.1107,27.4671,26.9429,27.336,4454800.0],["2004-11-12",27.5038,27.8602,27.2679,27.8498,4335700.0],["2004-11-15",27.855,28.0227,27.6506,27.8864,3990200.0],["2004-11-16",27.7554,27.7973,27.4252,27.5248,3682300.0],["2004-11-17",27.7973,28.2901,27.7292,27.9022,5218700.0],["2004-11-18",27.9389,28.1747,27.6715,28.0856,3210500.0],["2004-11-19",28.1747,28.1852,27.3046,27.3937,3878300.0],["2004-11-22",27.3623,27.3623,26.9691,27.2312,3602500.0],["2004-11-23",27.1002,27.1788,26.7804,26.9953,3956300.0],["2004-11-24",27.1264,27.1474,26.7961,26.9167,4100900.0],["2004-11-26",26.8066,27.0268,26.7804,26.7961,1518900.0],["2004-11-29",26.9953,27.0897,26.5603,26.8014,4548600.0],["2004-11-30",26.7595,26.8433,26.4345,26.6022,5238800.0],["2004-12-01",26.7333,27.2784,26.7333,27.247,5575500.0],["2004-12-02",27.1002,27.551,27.1002,27.3308,4225900.0],["2004-12-03",27.1998,27.855,27.1264,27.8183,5349900.0],["2004-12-06",27.8183,28.1433,27.5667,27.9231,4043800.0],["2004-12-07",28.0385,28.3058,27.5248,27.5929,4949900.0],["2004-12-08",27.7554,27.9494,27.509,27.5877,3733500.0],["2004-12-09",27.5877,27.6663,27.2102,27.5248,4426600.0],["2004-12-10",28.0227,28.1957,27.5195,28.1485,5941100.0],["2004-12-13",28.3058,28.5155,28.1695,28.5155,4974600.0],["2004-12-14",28.4106,28.961,28.4001,28.6779,7202300.0],["2004-12-15",28.809,29.307,28.7933,29.1078,5360800.0],["2004-12-16",28.8038,29.0449,28.5626,28.7513,5697200.0],["2004-12-17",28.1747,28.767,28.1747,28.3634,6593000.0],["2004-12-20",28.6832,28.8142,28.0699,28.1223,5562500.0],["2004-12-21",27.986,28.6832,27.6977,28.5679,7147200.0],["2004-12-22",28.463,28.9715,28.4473,28.8719,3377700.0],["2004-12-23",28.6727,29.1969,28.6203,28.8667,4313800.0],["2004-12-27",28.9191,29.2126,28.7513,28.7513,2945200.0],["2004-12-28",28.6989,29.0554,28.6832,28.9453,2714200.0],["2004-12-29",28.7513,28.9663,28.7042,28.9558,3004600.0],["2004-12-30",28.9558,29.3332,28.9558,28.961,2490800.0],["2004-12-31",28.9663,29.2546,28.9401,29.1025,2449700.0],["2005-01-03",29.3384,29.632,29.2021,29.3017,5105800.0],["2005-01-04",29.3541,29.4118,28.7042,28.9872,6100300.0],["2005-01-05",28.8562,29.3122,28.8195,28.8195,5072100.0],["2005-01-06",29.3279,29.6791,29.2336,29.5009,5991400.0],["2005-01-07",29.59,29.8259,29.3542,29.3856,4269900.0],["2005-01-10",29.1969,29.4642,29.0921,29.3804,3733200.0],["2005-01-11",29.3804,29.3804,28.9296,29.0659,4113800.0],["2005-01-12",29.1975,29.2923,28.7076,29.1185,4726600.0],["2005-01-13",28.9184,29.5452,28.9184,29.2344,5402800.0],["2005-01-14",29.2871,29.6347,29.1501,29.5347,3526100.0],["2005-01-18",29.2344,29.7612,29.2186,29.7348,3384600.0],["2005-01-19",29.6031,29.6716,29.1449,29.1975,3215000.0],["2005-01-20",28.9816,29.1659,28.6339,28.892,4111200.0],["2005-01-21",28.8867,29.187,28.655,28.6971,4884300.0],["2005-01-24",28.7393,29.0975,28.3916,28.4812,5614900.0],["2005-01-25",28.6286,29.0553,28.6076,28.655,4749200.0],["2005-01-26",28.6971,28.7551,28.3705,28.5338,5381700.0],["2005-01-27",28.4443,28.6023,28.1967,28.3126,3925300.0],["2005-01-28",28.4021,28.8288,28.4021,28.6392,4799000.0],["2005-01-31",28.9868,29.5136,28.9816,29.4767,5418400.0],["2005-02-01",29.7348,30.5091,29.6031,30.1562,6411900.0],["2005-02-02",30.093,30.1931,29.9245,30.0614,4372400.0],["2005-02-03",29.9982,30.2932,29.9192,30.1193,3609200.0],["2005-02-04",30.251,30.92,30.2089,30.9095,4892000.0],["2005-02-07",30.9095,30.9358,30.4933,30.5881,4369300.0],["2005-02-08",30.6988,30.9569,30.6566,30.8673,3544500.0],["2005-02-09",30.7093,30.9358,30.546,30.6408,3567300.0],["2005-02-10",30.6987,31.0148,30.6039,31.0095,5585000.0],["2005-02-11",30.92,31.8102,30.8673,31.7733,6476800.0],["2005-02-14",31.7733,31.8734,31.4942,31.747,3474200.0],["2005-02-15",31.6048,31.7523,31.4204,31.6048,4421600.0],["2005-02-16",31.294,31.5995,31.136,31.4625,4528000.0],["2005-02-17",31.3309,31.5626,31.2677,31.3993,4115600.0],["2005-02-18",31.3993,31.3993,30.2774,30.3669,6679000.0],["2005-02-22",29.856,30.3617,29.8454,29.9613,5676100.0],["2005-02-23",30.1826,30.2247,29.856,30.0403,3824300.0],["2005-02-24",30.1035,30.1035,29.7085,29.8718,3785300.0],["2005-02-25",29.7928,30.4196,29.777,30.3722,3508000.0],["2005-02-28",30.1825,30.2879,29.5768,29.7453,5473600.0],["2005-03-01",29.7453,30.1667,29.7453,29.9982,5029100.0],["2005-03-02",29.8665,30.2616,29.8138,29.8876,4827400.0],["2005-03-03",30.1193,30.2668,29.5979,29.9877,4687600.0],["2005-03-04",30.3933,31.0569,30.3142,30.7567,4752000.0],["2005-03-07",30.9727,31.3572,30.9253,31.1834,4641800.0],["2005-03-08",31.1834,31.6048,31.0517,31.2887,5283800.0],["2005-03-09",31.294,31.747,31.0359,31.5837,7575200.0],["2005-03-10",31.6048,31.8155,31.2255,31.5942,6332800.0],["2005-03-11",31.5258,31.5416,30.5197,30.8094,5528800.0],["2005-03-14",30.8094,31.1202,30.7093,31.078,3534700.0],["2005-03-15",31.4204,31.5679,30.8463,30.999,4403200.0],["2005-03-16",30.704,30.8568,30.2089,30.5249,4984200.0],["2005-03-17",30.3933,30.5249,29.8086,30.0614,7634900.0],["2005-03-18",30.0667,30.4459,29.6769,30.4354,8396500.0],["2005-03-21",30.3827,30.6566,29.9402,30.0298,5810000.0],["2005-03-22",30.1035,30.2563,29.3187,29.3398,5824900.0],["2005-03-23",29.3397,29.4556,28.813,29.3081,5802300.0],["2005-03-24",29.2239,29.5768,29.1343,29.2818,5669100.0],["2005-03-28",29.3029,29.3924,29.0869,29.2239,4449500.0],["2005-03-29",29.2344,29.5768,28.2231,28.2389,13796100.0],["2005-03-30",28.2388,29.2871,28.2388,29.1185,17600600.0],["2005-03-31",30.2879,30.3406,29.7506,30.1562,17723900.0],["2005-04-01",30.2774,31.1202,29.8138,29.956,13769600.0],["2005-04-04",30.8146,31.6574,29.9982,30.7093,26080300.0],["2005-04-05",30.0245,30.5513,29.4872,29.7348,13327200.0],["2005-04-06",29.7348,29.9666,29.4978,29.8138,10817200.0],["2005-04-07",29.5768,29.7506,29.1554,29.4872,8838700.0],["2005-04-08",29.5505,29.6505,29.1343,29.324,6720700.0],["2005-04-11",29.2449,29.3608,28.4443,28.6234,8550700.0],["2005-04-12",28.5496,29.0342,28.2336,28.8393,10018800.0],["2005-04-13",29.1146,29.1623,27.95,28.1247,13761500.0],["2005-04-14",27.7912,28.1618,27.4789,27.7012,13293300.0],["2005-04-15",27.6854,28.0083,27.2089,27.2566,9544500.0],["2005-04-18",27.3148,27.5477,26.9972,27.3042,6316700.0],["2005-04-19",27.6059,27.7753,27.283,27.3836,6832600.0],["2005-04-20",27.1613,27.2513,26.4678,26.5684,10538700.0],["2005-04-21",26.8225,27.1401,26.3461,27.0925,6773200.0],["2005-04-22",27.0925,27.3836,26.4043,26.6002,5124500.0],["2005-04-25",26.759,27.2354,26.6637,27.1136,4913300.0],["2005-04-26",27.0501,27.3624,26.7537,26.7537,5201700.0],["2005-04-27",26.6584,27.193,26.5472,27.0925,6027400.0],["2005-04-28",26.9972,27.4207,26.6849,26.7007,5371100.0],["2005-04-29",26.9654,28.0559,26.5102,27.8547,16022100.0],["2005-05-02",26.6266,26.8225,25.8432,26.1449,24150200.0],["2005-05-03",26.1237,26.3937,25.8855,26.1608,12166500.0],["2005-05-04",26.3673,26.7007,26.2561,26.669,9252300.0],["2005-05-05",26.6743,26.8543,26.3884,26.6002,4982900.0],["2005-05-06",26.7219,26.7854,26.4678,26.4943,5151500.0],["2005-05-09",26.5525,26.9231,26.4414,26.8648,5660500.0],["2005-05-10",26.4149,26.5737,26.0973,26.1608,7837900.0],["2005-05-11",26.1555,26.5366,25.7056,26.3884,7206100.0],["2005-05-12",26.5155,26.6002,26.1079,26.1502,7289300.0],["2005-05-13",26.2137,26.3831,25.2291,25.5256,11060800.0],["2005-05-16",25.4885,25.8696,25.2768,25.8326,7520200.0],["2005-05-17",25.8326,25.8697,25.3191,25.7585,7024100.0],["2005-05-18",25.9279,26.0285,25.6209,25.8961,7400200.0],["2005-05-19",25.9226,26.5737,25.7585,26.5472,7338900.0],["2005-05-20",26.362,26.5155,26.2508,26.4678,4764300.0],["2005-05-23",26.362,26.6637,26.2826,26.4096,5099800.0],["2005-05-24",26.4149,26.4149,25.8855,26.1555,6221100.0],["2005-05-25",26.2296,26.4678,26.0232,26.2031,6617700.0],["2005-05-26",26.309,26.399,25.9332,26.0761,4866700.0],["2005-05-27",26.0708,26.2667,25.9649,26.0761,2613200.0],["2005-05-31",26.0232,26.0708,25.7797,25.9173,4145300.0],["2005-06-01",26.0443,26.5419,25.9385,26.5049,6365900.0],["2005-06-02",26.4572,26.4572,26.0496,26.0867,4945300.0],["2005-06-03",25.9808,26.2561,25.7797,25.8908,4052700.0],["2005-06-06",25.8591,26.0655,25.732,25.9967,3744100.0],["2005-06-07",26.1661,26.4149,26.0126,26.0126,3699300.0],["2005-06-08",26.0443,26.2349,26.0179,26.1714,3371300.0],["2005-06-09",26.2032,26.3884,26.1079,26.272,3398600.0],["2005-06-10",26.362,26.4149,26.1344,26.4043,4319600.0],["2005-06-13",27.4471,27.5636,26.7907,26.9337,22150600.0],["2005-06-14",26.886,27.1401,26.6002,26.7854,10612200.0],["2005-06-15",26.886,26.9337,26.5737,26.7907,7050900.0],["2005-06-16",26.8649,27.5795,26.8596,27.4736,10755200.0],["2005-06-17",27.6589,27.6589,27.1613,27.1983,7897000.0],["2005-06-20",27.1983,27.4418,27.0766,27.2936,5162800.0],["2005-06-21",27.3413,27.426,26.9548,26.9813,4744700.0],["2005-06-22",27.156,27.3942,26.7431,26.7431,9559000.0],["2005-06-23",26.8913,27.5795,26.8225,27.3783,10705700.0],["2005-06-24",27.156,28.1829,26.9972,28.1194,12805600.0],["2005-06-27",28.0559,28.1035,27.553,28.0824,9494800.0],["2005-06-28",28.0824,28.1671,27.823,28.0665,6128000.0],["2005-06-29",28.3206,28.3206,27.9606,28.2253,5162100.0],["2005-06-30",28.3312,28.4582,27.7118,27.7753,11582600.0],["2005-07-01",27.9236,28.1565,27.8971,28.0718,4468900.0],["2005-07-05",28.2041,28.5853,28.1141,28.4635,5757700.0],["2005-07-06",28.4635,28.5217,28.2412,28.2465,4606000.0],["2005-07-07",27.913,28.2676,27.7489,28.2359,4914100.0],["2005-07-08",28.1829,28.22,28.0188,28.1194,5784300.0],["2005-07-11",28.0665,28.3576,28.0294,28.3576,8808100.0],["2005-07-12",28.4264,28.4794,28.1035,28.3259,6117300.0],["2005-07-13",28.3365,28.544,28.2674,28.4482,5131200.0],["2005-07-14",28.7196,28.842,28.4908,28.5813,5763000.0],["2005-07-15",28.6504,28.7036,28.3631,28.5387,3570100.0],["2005-07-18",28.4642,28.5866,28.3684,28.411,4686000.0],["2005-07-19",28.6611,28.8632,28.4536,28.4695,5448700.0],["2005-07-20",28.427,28.7515,28.3844,28.5972,4395900.0],["2005-07-21",28.6238,28.6823,28.3099,28.4004,3834700.0],["2005-07-22",28.4535,28.7621,28.3844,28.7302,2850400.0],["2005-07-25",28.81,29.0548,28.56,28.7089,4140700.0],["2005-07-26",28.7568,28.8047,28.5493,28.5759,2820800.0],["2005-07-27",28.5972,28.6398,28.1769,28.4695,3108400.0],["2005-07-28",28.4589,28.6079,28.2461,28.5015,3744000.0],["2005-07-29",28.5174,28.6079,28.1184,28.2248,3501500.0],["2005-08-01",28.2833,28.5014,28.0705,28.1131,3787900.0],["2005-08-02",28.2088,28.7302,28.1397,28.5281,4191700.0],["2005-08-03",28.411,28.9962,28.2833,28.9537,4718500.0],["2005-08-04",28.8366,28.8366,28.3046,28.4642,3968600.0],["2005-08-05",28.2886,28.3684,27.9056,28.012,3214300.0],["2005-08-08",28.0173,28.2514,27.6449,27.7193,4604900.0],["2005-08-09",27.8258,28.0652,27.7938,27.9747,4443300.0],["2005-08-10",28.1982,28.427,28.145,28.2674,6568900.0],["2005-08-11",28.2141,28.7462,28.2141,28.7302,4812700.0],["2005-08-12",28.6557,28.6664,28.0066,28.1184,4269200.0],["2005-08-15",28.1237,28.6664,28.0279,28.5174,3768600.0],["2005-08-16",28.4908,28.5493,28.0971,28.1769,3445300.0],["2005-08-17",28.2035,28.3099,28.0971,28.1184,4239200.0],["2005-08-18",27.9322,27.9428,27.6502,27.8258,6385100.0],["2005-08-19",27.7087,27.847,27.6395,27.6874,3779500.0],["2005-08-22",27.7992,27.9747,27.5544,27.8204,3323700.0],["2005-08-23",27.9215,27.9428,27.7619,27.879,4005300.0],["2005-08-24",27.7992,28.0226,27.4054,27.4161,4406000.0],["2005-08-25",27.4374,27.5863,27.2937,27.464,3340900.0],["2005-08-26",27.464,27.6182,27.1873,27.432,2678100.0],["2005-08-29",27.1341,27.4107,27.1234,27.2511,4354800.0],["2005-08-30",27.2139,27.2937,26.8681,27.1501,4026300.0],["2005-08-31",27.2671,27.3097,26.6978,27.0649,5445700.0],["2005-09-01",27.0649,27.4959,26.9266,27.3469,5142600.0],["2005-09-02",27.3948,27.4161,26.9904,27.0437,3176600.0],["2005-09-06",27.1767,27.6927,27.1713,27.6289,5364500.0],["2005-09-07",27.7619,27.7938,27.5597,27.6927,3110900.0],["2005-09-08",27.7619,27.9853,27.6129,27.7832,3131100.0],["2005-09-09",27.863,28.012,27.7087,27.9428,3154200.0],["2005-09-12",28.0918,28.262,28.0067,28.1716,4335500.0],["2005-09-13",27.9322,28.1397,27.8736,27.9801,3352000.0],["2005-09-14",28.1343,28.3099,27.8683,27.9162,4191200.0],["2005-09-15",27.9428,27.9481,27.5384,27.6661,3497300.0],["2005-09-16",27.6661,27.7672,27.5704,27.6661,7856800.0],["2005-09-19",27.6981,27.9534,27.4001,27.7992,5142200.0],["2005-09-20",27.9322,28.2461,27.7726,27.879,7447600.0],["2005-09-21",27.6661,28.0971,27.4533,27.5331,8688600.0],["2005-09-22",27.5544,27.9747,27.4214,27.7725,4978900.0],["2005-09-23",27.5331,27.9109,27.4533,27.6342,4881400.0],["2005-09-26",27.7672,27.9641,27.5916,27.6182,4232200.0],["2005-09-27",27.5917,28.0865,27.5704,27.863,5250100.0],["2005-09-28",27.8151,28.2248,27.8151,28.0439,4786600.0],["2005-09-29",28.0918,28.6877,27.9854,28.6504,7183100.0],["2005-09-30",28.5174,28.7355,28.4057,28.6983,4642500.0],["2005-10-03",28.693,28.7196,28.3897,28.6557,4541200.0],["2005-10-04",28.6504,28.7302,28.2248,28.3205,4696300.0],["2005-10-05",28.2248,28.4748,28.0173,28.1928,4198300.0],["2005-10-06",28.262,28.6983,27.9907,28.278,6221400.0],["2005-10-07",28.4376,28.677,28.3418,28.4376,3274700.0],["2005-10-10",28.4908,28.677,28.3152,28.4642,4850400.0],["2005-10-11",28.4642,28.6504,27.9534,28.2195,4819400.0],["2005-10-12",28.3424,28.5403,27.7007,27.7809,6292400.0],["2005-10-13",27.7542,28.1072,27.1286,27.6473,6526900.0],["2005-10-14",27.8077,28.0537,27.674,27.9146,3825400.0],["2005-10-17",27.9146,28.3639,27.9146,28.1018,3128400.0],["2005-10-18",28.0751,28.3746,27.9414,28.0109,3969300.0],["2005-10-19",27.8772,28.412,27.3638,28.412,6617200.0],["2005-10-20",28.273,28.4387,27.7596,27.8826,4332000.0],["2005-10-21",28.0751,28.166,27.6847,27.8612,4762500.0],["2005-10-24",27.8077,28.6098,27.8077,28.5564,4474700.0],["2005-10-25",28.3799,28.7382,28.2248,28.4922,4192900.0],["2005-10-26",28.3692,28.8184,28.2462,28.5136,4468700.0],["2005-10-27",28.4066,28.8558,28.3532,28.3532,4355400.0],["2005-10-28",28.3531,28.8826,28.1767,28.8398,4721700.0],["2005-10-31",28.9467,29.4548,28.9146,29.0965,7759900.0],["2005-11-01",28.9307,28.9521,28.3157,28.3585,7067800.0],["2005-11-02",28.305,28.6794,28.1767,28.4387,5527200.0],["2005-11-03",28.4655,28.5991,28.1018,28.1927,5899400.0],["2005-11-04",28.0109,28.0965,27.7542,28.027,6272500.0],["2005-11-07",28.027,28.2997,27.9414,28.1927,4612900.0],["2005-11-08",28.059,28.3371,28.0163,28.0965,4173200.0],["2005-11-09",28.0002,28.428,28.0002,28.3852,5810800.0],["2005-11-10",28.4441,29.2141,28.3532,29.1179,6826700.0],["2005-11-11",29.3585,29.7489,29.3104,29.5617,9217400.0],["2005-11-14",29.4708,29.8131,29.3318,29.7382,6336900.0],["2005-11-15",29.6526,29.7489,29.2729,29.5029,5489000.0],["2005-11-16",29.5457,29.6099,28.9468,29.0804,4834900.0],["2005-11-17",29.1179,29.6205,29.0858,29.4173,4289300.0],["2005-11-18",29.7061,29.7061,29.3318,29.6794,4843000.0],["2005-11-21",29.6794,30.0216,29.5617,29.9574,4069200.0],["2005-11-22",29.8077,30.2943,29.6954,30.1874,4162300.0],["2005-11-23",30.2516,30.9628,30.1339,30.6687,5726800.0],["2005-11-25",30.7222,30.9307,30.535,30.8933,2138200.0],["2005-11-28",31.0056,31.0056,30.273,30.2997,5637600.0],["2005-11-29",30.4815,30.7168,30.15,30.3746,4882600.0],["2005-11-30",30.3532,30.5243,29.8558,29.9628,4859800.0],["2005-12-01",30.1606,30.5296,30.0056,30.4601,4414900.0],["2005-12-02",30.4601,30.7328,30.428,30.6312,2394700.0],["2005-12-05",30.4013,30.7221,30.0751,30.7114,3487300.0],["2005-12-06",30.6954,30.8986,30.2409,30.2516,4560400.0],["2005-12-07",30.3318,30.3318,29.8986,30.1072,3732700.0],["2005-12-08",30.0537,30.3532,29.8879,30.1393,5269600.0],["2005-12-09",30.2729,30.3371,29.8986,29.9253,3424300.0],["2005-12-12",30.1339,30.3211,30.0644,30.2248,4481600.0],["2005-12-13",30.2141,30.7703,30.0644,30.6794,4378600.0],["2005-12-14",30.3478,31.0002,30.3478,30.7168,4603300.0],["2005-12-15",30.6687,30.7703,30.3425,30.4334,3994600.0],["2005-12-16",30.4815,30.6473,30.3639,30.4173,4368500.0],["2005-12-19",30.3318,30.6847,30.1713,30.305,4881900.0],["2005-12-20",30.9895,31.2195,30.5885,30.8612,10972600.0],["2005-12-21",30.9361,31.1981,30.9093,31.0751,6185800.0],["2005-12-22",30.9895,31.3157,30.8826,31.273,3391300.0],["2005-12-23",31.1232,31.3425,31.1179,31.2355,4513100.0],["2005-12-27",31.2355,31.3746,30.8719,31.0056,3076800.0],["2005-12-28",31.0056,31.0698,30.8184,30.8184,2296500.0],["2005-12-29",30.7596,30.8772,30.4922,30.551,2901500.0],["2005-12-30",30.4548,30.4922,30.0911,30.3425,3734600.0],["2006-01-03",30.5724,31.2783,30.3425,31.1821,5377000.0],["2006-01-04",31.3906,31.7008,31.2034,31.2034,7977800.0],["2006-01-05",31.3104,31.3318,31.027,31.289,5778000.0],["2006-01-06",31.428,31.4708,31.043,31.3211,6889800.0],["2006-01-09",31.3532,31.7061,31.3478,31.6526,4144500.0],["2006-01-10",31.4708,31.6687,31.3264,31.6687,4713600.0],["2006-01-11",31.7761,32.1683,31.6096,32.0018,5837900.0],["2006-01-12",32.034,32.1146,31.8406,31.948,3817700.0],["2006-01-13",32.0018,32.0555,31.7278,31.8997,3430900.0],["2006-01-17",31.9373,31.9427,31.5236,31.5935,2624700.0],["2006-01-18",31.4538,31.6418,31.1852,31.4001,2903000.0],["2006-01-19",31.5613,32.222,31.5398,31.8836,3813000.0],["2006-01-20",31.8567,31.991,30.8414,31.0778,5445900.0],["2006-01-23",30.9972,31.529,30.9972,31.4162,3767000.0],["2006-01-24",31.5989,31.9373,31.4914,31.529,3813600.0],["2006-01-25",31.6956,31.9212,31.4538,31.7869,4011700.0],["2006-01-26",32.496,32.5014,31.9588,32.2167,5790400.0],["2006-01-27",32.2328,32.77,32.1199,32.6518,3700100.0],["2006-01-30",33.0117,33.2266,32.5766,32.5927,4246600.0],["2006-01-31",32.5014,33.2588,32.496,33.0117,5178400.0],["2006-02-01",32.8237,33.2857,32.7109,33.2159,3496000.0],["2006-02-02",33.1192,33.3824,32.6894,32.915,3469800.0],["2006-02-03",32.5551,33.3878,32.4261,33.0063,3891600.0],["2006-02-06",32.9097,33.2589,32.8935,33.1622,2629500.0],["2006-02-07",32.958,33.0601,32.3778,32.5175,3811300.0],["2006-02-08",32.8506,32.9634,32.6625,32.915,2718000.0],["2006-02-09",32.915,33.2535,32.8237,32.8667,2714000.0],["2006-02-10",32.77,32.8452,31.9158,32.3993,4483600.0],["2006-02-13",32.3402,32.5443,31.9051,32.1307,4104900.0],["2006-02-14",32.1307,32.4799,31.8084,32.2704,3715100.0],["2006-02-15",32.265,32.8022,32.0447,32.6948,2935600.0],["2006-02-16",32.6786,32.958,32.5014,32.9311,2645100.0],["2006-02-17",32.9043,32.958,32.5067,32.6679,3317700.0],["2006-02-21",32.7162,32.9204,32.5067,32.6464,2772000.0],["2006-02-22",32.7431,33.189,32.7377,33.0816,3499500.0],["2006-02-23",33.0386,33.0386,32.6787,32.6894,2952700.0],["2006-02-24",32.5819,32.9741,32.5014,32.6786,3073400.0],["2006-02-27",32.7162,32.8506,32.5175,32.6303,3012700.0],["2006-02-28",32.3939,32.6357,31.8513,32.0501,4140700.0],["2006-03-01",32.0716,32.4476,32.0662,32.3026,2479200.0],["2006-03-02",32.1253,32.2757,32.0394,32.1199,2477900.0],["2006-03-03",31.991,32.3671,31.8675,32.0823,2623600.0],["2006-03-06",32.1522,32.4315,31.8836,32.1898,2862800.0],["2006-03-07",32.0232,32.1683,31.7546,32.0501,3148800.0],["2006-03-08",32.0447,32.077,31.4269,31.7332,3935100.0],["2006-03-09",31.6794,31.9373,31.3786,31.5129,2879600.0],["2006-03-10",31.5075,32.0877,31.5075,31.76,4135500.0],["2006-03-13",31.8299,32.0716,31.4807,31.5827,4090000.0],["2006-03-14",32.12,32.6894,31.9749,32.2489,6962000.0],["2006-03-15",32.3133,32.6142,32.0017,32.0394,4918700.0],["2006-03-16",32.4906,32.5712,32.1414,32.2005,6215300.0],["2006-03-17",32.3617,32.5282,32.2596,32.3724,5724000.0],["2006-03-20",32.3993,32.684,32.3187,32.4315,4206600.0],["2006-03-21",32.4853,32.727,32.1683,32.453,5698500.0],["2006-03-22",32.5712,33.3394,32.5014,33.275,8538100.0],["2006-03-23",33.3394,33.3394,32.9096,33.0762,4306800.0],["2006-03-24",33.0386,33.5113,32.9043,33.0225,3759800.0],["2006-03-27",33.0117,33.4737,33.0117,33.3717,3545100.0],["2006-03-28",33.4415,33.9626,32.9902,33.3394,6886000.0],["2006-03-29",33.334,33.9196,33.3125,33.7907,3767400.0],["2006-03-30",33.5704,34.3494,33.5704,34.1775,5568500.0],["2006-03-31",34.0324,34.5052,33.6886,33.7477,5030800.0],["2006-04-03",33.7477,34.3709,33.6026,33.9787,4910000.0],["2006-04-04",33.8766,34.6395,33.7531,34.5267,3845900.0],["2006-04-05",34.6341,34.9188,34.4085,34.5481,5192900.0],["2006-04-06",34.5858,34.8221,34.2903,34.6502,3844600.0],["2006-04-07",34.5481,34.8543,34.1237,34.258,3362900.0],["2006-04-10",34.2527,34.9188,34.113,34.4837,3385200.0],["2006-04-11",34.4891,34.6078,33.6906,33.8417,4030200.0],["2006-04-12",33.8525,34.1384,33.8417,34.0305,2372200.0],["2006-04-13",34.0953,34.1168,33.8255,33.9766,2521700.0],["2006-04-17",33.9873,34.4891,33.9873,34.3164,3255200.0],["2006-04-18",34.6455,35.4925,34.6455,35.4116,6641600.0],["2006-04-19",35.444,35.4655,35.0124,35.1526,2845600.0],["2006-04-20",35.1203,35.4332,35.0555,35.0555,2451900.0],["2006-04-21",35.3091,35.3091,34.9207,35.0825,3843900.0],["2006-04-24",34.98,35.3037,34.8236,35.2336,3090500.0],["2006-04-25",35.1311,35.2282,34.5538,34.7265,3788800.0],["2006-04-26",34.7265,34.9045,34.4729,34.748,3371200.0],["2006-04-27",34.6617,35.2336,34.4729,35.0501,3402900.0],["2006-04-28",35.1149,35.2929,34.3542,34.6887,6030100.0],["2006-05-01",34.8775,35.0825,34.0089,34.0737,3672300.0],["2006-05-02",34.2031,34.6617,34.187,34.6024,3962300.0],["2006-05-03",34.6617,34.721,34.0629,34.2139,3022500.0],["2006-05-04",34.4028,34.7696,34.3704,34.4189,3166600.0],["2006-05-05",34.6887,35.3684,34.6563,35.3522,3189500.0],["2006-05-08",35.3522,35.541,35.0016,35.2821,3147300.0],["2006-05-09",35.1472,35.5411,35.1472,35.4709,1976400.0],["2006-05-10",35.2821,35.4547,34.8451,35.1796,2148300.0],["2006-05-11",35.3792,35.6058,34.4082,34.6671,4421300.0],["2006-05-12",34.5538,35.0124,34.0737,34.1438,3792600.0],["2006-05-15",33.9874,34.2517,33.0918,33.4857,4725400.0],["2006-05-16",33.7176,34.0629,33.0918,33.4802,3540500.0],["2006-05-17",33.108,33.1404,32.0182,32.3635,5723300.0],["2006-05-18",32.3689,32.8005,32.261,32.2934,3871900.0],["2006-05-19",32.3959,32.876,32.234,32.3365,4884600.0],["2006-05-22",32.0992,32.2448,31.0796,31.9211,6114700.0],["2006-05-23",32.2071,32.4768,31.646,31.7054,3867400.0],["2006-05-24",31.5597,31.9535,31.0634,31.8834,5759700.0],["2006-05-25",32.1477,32.2934,31.9103,32.2448,3870100.0],["2006-05-26",32.5038,32.8814,32.3527,32.6764,3267300.0],["2006-05-30",32.3042,32.4229,31.7755,31.8888,3094100.0],["2006-05-31",31.8564,32.261,31.7323,32.1639,3692700.0],["2006-06-01",32.0183,32.7304,31.9913,32.6818,3452200.0],["2006-06-02",33.0433,33.1943,32.5901,32.6872,4234200.0],["2006-06-05",32.6387,32.7034,31.5597,31.6406,5033400.0],["2006-06-06",31.8025,31.9913,31.3331,31.7755,4919900.0],["2006-06-07",31.9643,32.4013,31.6352,31.905,4574200.0],["2006-06-08",31.905,32.1477,31.1605,31.8187,5650600.0],["2006-06-09",31.8564,32.3473,31.8294,31.9319,3498400.0],["2006-06-12",32.0452,32.2071,31.2306,31.3978,4407800.0],["2006-06-13",31.2791,31.8024,29.4125,29.801,9996200.0],["2006-06-14",29.9412,30.3782,29.6337,29.9898,7575000.0],["2006-06-15",30.4268,31.0202,30.3674,30.9285,6198200.0],["2006-06-16",30.9285,30.9285,30.5077,30.7451,4355600.0],["2006-06-19",30.8799,30.9986,30.2649,30.4915,3186400.0],["2006-06-20",30.5886,30.9878,30.5886,30.7613,4906000.0],["2006-06-21",31.6784,32.4228,31.5165,32.0884,10974800.0],["2006-06-22",32.0992,32.4444,31.8834,32.3743,3716300.0],["2006-06-23",32.0722,32.493,31.8294,32.2071,3392500.0],["2006-06-26",32.2071,32.7358,32.1747,32.5847,4351000.0],["2006-06-27",32.6386,32.8005,32.3689,32.3905,4202600.0],["2006-06-28",32.5038,32.7142,32.1153,32.4444,4407300.0],["2006-06-29",32.8005,33.777,32.7897,33.7392,7372500.0],["2006-06-30",33.8795,34.2517,33.8255,34.1007,5578500.0],["2006-07-03",34.1978,34.5754,34.1708,34.5376,1881000.0],["2006-07-05",34.4189,34.4351,33.9496,34.338,4247900.0],["2006-07-06",34.338,34.7966,34.3164,34.4567,3271700.0],["2006-07-07",34.57,35.0609,34.3488,34.4999,5678500.0],["2006-07-10",34.7696,35.0016,34.4513,34.6401,3488000.0],["2006-07-11",34.5268,34.6078,33.9712,34.4891,4450900.0],["2006-07-12",34.462,34.6083,33.904,33.9311,4857400.0],["2006-07-13",33.6222,33.9744,33.048,33.3026,5483800.0],["2006-07-14",33.2647,33.4543,32.6037,32.88,4974300.0],["2006-07-17",32.8529,33.4706,32.6796,33.1563,3919500.0],["2006-07-18",33.0642,33.6385,32.9721,33.568,4726800.0],["2006-07-19",33.8877,34.9767,33.8606,34.592,5730200.0],["2006-07-20",34.5866,34.8304,34.267,34.3157,3651800.0],["2006-07-21",34.4024,34.4024,33.7522,33.866,5799200.0],["2006-07-24",34.1315,34.9387,34.1044,34.7925,3671500.0],["2006-07-25",34.6733,35.2909,34.5107,35.1988,3856200.0],["2006-07-26",35.215,35.215,34.76,34.9171,3675100.0],["2006-07-27",35.1609,35.3667,35.0254,35.2476,3539200.0],["2006-07-28",35.2963,36.0548,35.28,35.8814,5062800.0],["2006-07-31",35.6322,36.1144,35.4859,36.0277,3801600.0],["2006-08-01",35.7568,35.8002,35.3397,35.7243,3749500.0],["2006-08-02",36.0006,36.0223,35.3505,35.8814,6161600.0],["2006-08-03",35.2692,36.8458,35.2692,36.732,5167900.0],["2006-08-04",37.5013,37.653,36.434,36.6724,6509500.0],["2006-08-07",36.4286,36.7374,36.1956,36.3744,4599800.0],["2006-08-08",36.3744,36.5424,35.7243,35.9085,6174000.0],["2006-08-09",36.1577,36.3907,34.8791,35.0417,6132000.0],["2006-08-10",34.7004,35.4155,34.5649,35.3397,5219800.0],["2006-08-11",35.3505,35.5455,35.0254,35.4101,3607200.0],["2006-08-14",35.5239,35.7568,35.1067,35.2313,3523400.0],["2006-08-15",35.7568,36.1631,35.7189,35.8868,4449100.0],["2006-08-16",36.1577,36.4557,35.9464,36.2715,4151100.0],["2006-08-17",36.2173,36.8132,36.1252,36.6074,3187600.0],["2006-08-18",36.6074,36.6074,36.1577,36.3744,4072900.0],["2006-08-21",36.2986,36.5153,35.7785,36.4069,4345300.0],["2006-08-22",36.5424,37.1112,36.4936,36.7591,4687100.0],["2006-08-23",36.8945,37.1275,36.5966,36.8675,5090900.0],["2006-08-24",36.8674,37.0029,36.5424,36.7049,3401000.0],["2006-08-25",36.5695,36.6778,36.2065,36.2878,3272300.0],["2006-08-28",35.9193,36.4232,35.8923,36.239,3409500.0],["2006-08-29",36.239,36.239,35.2692,35.5618,4728100.0],["2006-08-30",35.5401,35.7243,35.3505,35.4859,2623200.0],["2006-08-31",35.4859,35.7568,35.4372,35.643,2497300.0],["2006-09-01",35.8381,36.2065,35.681,36.2065,2486700.0],["2006-09-05",36.6236,36.6562,36.2878,36.5261,2990400.0],["2006-09-06",36.1361,36.3473,35.7839,35.811,3401300.0],["2006-09-07",35.5401,36.0277,35.4968,35.7351,3582800.0],["2006-09-08",36.1848,36.1848,35.3559,36.1306,3137900.0],["2006-09-11",35.8002,36.1198,35.7297,36.1198,3240800.0],["2006-09-12",36.2173,37.1925,36.2173,37.03,5213100.0],["2006-09-13",36.8241,37.951,36.6941,37.7776,6152500.0],["2006-09-14",37.5447,38.1569,37.5393,38.0973,4548600.0],["2006-09-15",38.3411,38.7203,38.1406,38.4386,5655000.0],["2006-09-18",38.4386,38.6607,38.1677,38.3898,4655600.0],["2006-09-19",38.6824,38.9262,38.4115,38.9262,5791000.0],["2006-09-20",39.7117,39.9013,38.742,39.197,11274400.0],["2006-09-21",39.1971,39.5005,38.7907,38.8124,4747100.0],["2006-09-22",38.1948,39.0074,38.1677,38.8882,6172300.0],["2006-09-25",39.2241,39.5492,38.9695,39.3162,6229600.0],["2006-09-26",39.1429,39.793,39.1429,39.6901,5734100.0],["2006-09-27",39.4408,39.5167,38.8882,39.2187,4433200.0],["2006-09-28",39.2242,39.598,39.1808,39.4896,3180100.0],["2006-09-29",39.4896,39.8851,39.4571,39.5005,3290000.0],["2006-10-02",39.1429,39.7388,39.1429,39.5709,2724800.0],["2006-10-03",39.3867,39.9934,39.3704,39.8526,3776900.0],["2006-10-04",39.7659,40.4594,39.4463,40.3835,4602100.0],["2006-10-05",40.2806,40.4973,40.0043,40.3944,3957400.0],["2006-10-06",40.2264,40.3619,39.9989,40.3131,2784100.0],["2006-10-09",40.3185,40.6328,40.156,40.6328,2936300.0],["2006-10-10",40.6328,41.0445,40.3835,40.6328,5676900.0],["2006-10-11",40.3718,40.7687,40.2358,40.6599,4380800.0],["2006-10-12",40.7524,41.5843,40.7252,41.5136,5083600.0],["2006-10-13",41.3505,41.693,41.2689,41.6332,2947500.0],["2006-10-16",41.5952,41.9051,41.4375,41.7637,2224500.0],["2006-10-17",41.6223,41.7311,40.9535,41.2036,3563000.0],["2006-10-18",41.5408,41.7039,41.1602,41.4864,3622900.0],["2006-10-19",41.258,41.481,41.1112,41.4212,2685400.0],["2006-10-20",41.5408,41.7093,41.3178,41.5408,3085500.0],["2006-10-23",41.4864,42.2639,41.4375,42.0573,4317100.0],["2006-10-24",41.7855,42.5086,41.7855,42.4977,3223800.0],["2006-10-25",42.5195,42.5195,41.8398,42.1226,3252100.0],["2006-10-26",42.1661,42.2585,41.7202,42.2041,3270100.0],["2006-10-27",42.0736,42.0953,41.4972,41.5625,2869300.0],["2006-10-30",41.4864,41.7855,41.22,41.6386,3863800.0],["2006-10-31",41.7311,41.8235,41.3885,41.5571,4047700.0],["2006-11-01",41.6495,41.9486,40.0781,40.1108,5959500.0],["2006-11-02",39.8552,41.0405,39.8552,40.3228,6119000.0],["2006-11-03",40.5838,40.6926,40.0781,40.3881,3205600.0],["2006-11-06",40.7796,41.5027,40.6436,41.345,3856400.0],["2006-11-07",41.568,41.8507,41.2417,41.2689,4500300.0],["2006-11-08",40.9862,41.3233,40.8067,41.0732,4462700.0],["2006-11-09",40.9916,41.258,40.5675,40.698,4431300.0],["2006-11-10",40.9155,41.7148,40.8502,41.693,3667400.0],["2006-11-13",41.7854,42.5195,41.6604,42.0464,3801700.0],["2006-11-14",42.4053,42.6826,41.6713,42.5358,4075300.0],["2006-11-15",42.6826,42.9544,42.5358,42.7696,4525300.0],["2006-11-16",43.0904,43.2263,42.5032,42.7805,4137400.0],["2006-11-17",42.601,43.1122,42.5684,43.0197,3436600.0],["2006-11-20",42.7914,43.4982,42.5521,43.123,4449000.0],["2006-11-21",43.1665,43.3622,43.0088,43.0795,2627100.0],["2006-11-22",43.3079,43.4982,42.8294,43.0632,2783900.0],["2006-11-24",42.5739,43.0904,42.4923,42.9273,1120500.0],["2006-11-27",42.7913,42.862,41.3722,41.4592,4469200.0],["2006-11-28",41.2907,41.9323,41.2145,41.8235,3881000.0],["2006-11-29",42.2694,42.3781,41.5788,42.09,4036600.0],["2006-11-30",41.9377,42.0845,41.2145,41.4103,4164000.0],["2006-12-01",41.4864,41.6223,40.5131,40.9264,5333700.0],["2006-12-04",41.1221,42.1389,41.1221,42.0084,3949800.0],["2006-12-05",41.9866,42.4977,41.9051,42.3999,3567800.0],["2006-12-06",42.5847,42.911,42.4597,42.7424,3221800.0],["2006-12-07",43.0904,43.2807,42.4107,42.5086,3416800.0],["2006-12-08",42.5086,43.0415,42.34,42.7424,2481200.0],["2006-12-11",42.8403,43.1122,42.389,42.8294,3220000.0],["2006-12-12",42.6065,43.0197,41.9594,42.6282,4203000.0],["2006-12-13",42.9817,43.2155,42.7587,42.9327,2927000.0],["2006-12-14",42.6826,43.471,42.5847,43.2807,5176900.0],["2006-12-15",43.5689,43.5689,43.0632,43.0958,5869300.0],["2006-12-18",43.0958,43.9386,43.0958,43.6994,4419100.0],["2006-12-19",44.8031,45.3469,43.5961,44.4225,9710800.0],["2006-12-20",44.7433,44.9554,44.0528,44.1942,5643900.0],["2006-12-21",44.0963,44.5693,43.9006,43.9277,3297600.0],["2006-12-22",43.8407,44.118,42.7805,43.3351,3581500.0],["2006-12-26",43.2807,43.9712,43.2807,43.8951,1848800.0],["2006-12-27",44.3301,44.5911,43.7701,44.5857,2655700.0],["2006-12-28",44.2866,44.5802,43.993,44.3627,2079400.0],["2006-12-29",44.254,44.5856,44.1778,44.2757,2394300.0],["2007-01-03",44.5476,44.7596,43.944,44.379,4816100.0],["2007-01-04",44.1887,44.8031,43.7701,44.5367,5036400.0],["2007-01-05",44.2322,44.3627,43.6939,43.9658,4674300.0],["2007-01-08",43.8299,44.379,43.5199,44.2322,4852800.0],["2007-01-09",44.1507,44.5041,43.8897,44.1289,5039500.0],["2007-01-10",44.0416,44.6363,43.4252,44.4999,5970500.0],["2007-01-11",44.4344,45.1109,44.3035,44.9363,5162400.0],["2007-01-12",44.7999,45.4164,44.609,45.2036,4374100.0],["2007-01-16",45.3236,45.4873,44.8054,45.0672,4301500.0],["2007-01-17",45.0673,45.28,44.7072,44.9418,3211300.0],["2007-01-18",45.4327,45.4327,44.1998,44.3035,4150100.0],["2007-01-19",44.489,44.9581,44.3526,44.4617,3548500.0],["2007-01-22",44.4617,46.0765,44.4617,45.4491,6322900.0],["2007-01-23",45.3564,45.3891,44.7399,45.0727,3702900.0],["2007-01-24",45.1654,46.1856,45.1436,46.1802,4471100.0],["2007-01-25",46.0765,46.1365,44.5817,44.8545,4132400.0],["2007-01-26",44.8599,45.0072,44.058,44.7999,4228400.0],["2007-01-29",45.1163,45.1163,44.1071,44.2544,4217900.0],["2007-01-30",44.4617,44.7945,44.1889,44.5817,3912100.0],["2007-01-31",44.5817,45.2636,44.0362,45.1654,5832900.0],["2007-02-01",45.5309,46.0383,45.3346,45.7437,5157000.0],["2007-02-02",45.7601,45.9728,45.34,45.8474,3868900.0],["2007-02-05",45.6455,45.7764,45.2855,45.4273,3323900.0],["2007-02-06",45.5255,45.7546,45.2636,45.3509,3835100.0],["2007-02-07",45.6619,45.6619,45.2364,45.4109,3291100.0],["2007-02-08",45.2691,45.4109,44.4617,45.1818,3708700.0],["2007-02-09",45.1545,45.8692,44.0962,44.6144,7112700.0],["2007-02-12",44.6472,44.6908,43.5943,43.7961,4911400.0],["2007-02-13",43.8234,44.549,43.7961,44.3253,3921500.0],["2007-02-14",44.5544,45.2473,44.3471,44.9309,4194800.0],["2007-02-15",44.7945,45.4055,44.7508,45.1818,3013800.0],["2007-02-16",44.9145,45.1982,44.4726,44.9309,4449600.0],["2007-02-20",44.9199,45.6073,44.4835,45.4491,4612400.0],["2007-02-21",45.1109,45.6564,44.8708,45.3837,4392300.0],["2007-02-22",45.4982,45.6892,44.8381,45.1436,4159400.0],["2007-02-23",44.98,45.1109,43.9816,44.1726,5406200.0],["2007-02-26",44.2435,44.4508,42.6341,42.836,7948100.0],["2007-02-27",41.7231,41.9249,39.8464,40.441,13121000.0],["2007-02-28",40.6865,41.3466,39.9446,40.872,10751100.0],["2007-03-01",39.6445,41.2539,39.3881,40.9648,10629700.0],["2007-03-02",40.7356,41.0739,40.0428,40.0428,7822500.0],["2007-03-05",39.3609,40.0483,38.3516,39.0827,11011300.0],["2007-03-06",39.5518,40.4629,39.5518,40.1246,10785800.0],["2007-03-07",40.261,40.9211,40.021,40.3101,8245400.0],["2007-03-08",40.6756,41.794,40.6756,41.1393,7356600.0],["2007-03-09",41.4503,41.6521,40.6429,41.4612,8619100.0],["2007-03-12",40.8884,41.6358,40.7029,41.4939,7317600.0],["2007-03-13",41.1012,41.2103,39.1808,39.3227,11909300.0],["2007-03-14",39.23,40.392,38.6953,40.2665,13037700.0],["2007-03-15",40.0155,41.2212,40.0155,40.8557,6363100.0],["2007-03-16",41.063,41.1885,40.5011,40.5938,7464500.0],["2007-03-19",40.9156,41.543,40.8829,40.9266,6141200.0],["2007-03-20",40.9102,41.8213,40.8175,41.5212,5740900.0],["2007-03-21",42.7978,44.7017,42.4595,44.3689,17638600.0],["2007-03-22",44.0907,44.7345,43.9652,44.2598,8110000.0],["2007-03-23",43.7689,44.3689,43.7307,44.2435,6088300.0],["2007-03-26",44.4617,44.4617,43.4961,43.8452,9221500.0],["2007-03-27",43.8452,43.878,43.0487,43.3542,6341600.0],["2007-03-28",43.2342,43.7798,42.5741,42.7323,6971200.0],["2007-03-29",43.0051,43.5834,42.225,42.7869,7361700.0],["2007-03-30",42.9014,43.3542,42.3668,42.9669,6030900.0],["2007-04-02",42.9342,43.0978,42.1486,42.9287,5492500.0],["2007-04-03",43.1578,43.8289,43.0924,43.7416,6307000.0],["2007-04-04",43.7798,43.8725,43.3761,43.5397,4410500.0],["2007-04-05",43.3706,43.9543,43.3161,43.807,4052400.0],["2007-04-09",43.8616,43.9489,43.3924,43.807,3427100.0],["2007-04-10",43.878,44.3744,43.6707,43.7961,5596700.0],["2007-04-11",43.7414,43.8563,43.1064,43.4622,5741700.0],["2007-04-12",43.3582,43.8618,42.9915,43.829,4149300.0],["2007-04-13",44.6227,44.6227,43.5553,43.7852,4497600.0],["2007-04-16",44.1191,45.0934,44.0862,44.9237,5986900.0],["2007-04-17",44.9402,45.1646,44.5351,44.661,5506800.0],["2007-04-18",44.6117,45.9583,44.6117,44.7869,9406800.0],["2007-04-19",44.7869,45.4219,43.818,45.2084,7016000.0],["2007-04-20",45.816,45.8817,44.9675,45.3835,8290000.0],["2007-04-23",45.7065,46.232,45.5423,45.7393,4634600.0],["2007-04-24",46.0897,46.0897,45.2631,45.712,4363000.0],["2007-04-25",45.9857,46.3469,45.5368,46.2648,5498600.0],["2007-04-26",45.9911,46.4345,45.7284,46.1882,5287600.0],["2007-04-27",45.9802,46.5823,45.5478,46.533,4466200.0],["2007-04-30",46.5221,46.6206,45.816,45.9857,5418900.0],["2007-05-01",46.1499,46.3086,45.1646,46.0404,4379700.0],["2007-05-02",45.9911,46.752,45.8215,46.1773,4474300.0],["2007-05-03",46.4728,46.6918,45.9145,46.6808,2983500.0],["2007-05-04",46.8013,47.5238,46.6371,47.387,4738100.0],["2007-05-07",47.5129,47.8632,46.8724,47.064,3315800.0],["2007-05-08",46.8341,46.949,46.232,46.8834,3241700.0],["2007-05-09",46.6371,47.2446,46.6316,47.1023,3328000.0],["2007-05-10",46.8232,47.075,46.1882,46.1882,3842000.0],["2007-05-11",46.2101,46.7794,46.1882,46.6097,4216600.0],["2007-05-14",46.7794,46.867,46.1554,46.4728,3515800.0],["2007-05-15",46.8013,47.075,45.6244,45.6956,6423500.0],["2007-05-16",45.7722,46.1006,45.3945,46.024,5004600.0],["2007-05-17",45.8598,46.4126,45.805,46.0732,3834100.0],["2007-05-18",46.1663,46.8451,46.0733,46.555,4453200.0],["2007-05-21",46.2539,47.075,46.2539,46.8615,5401000.0],["2007-05-22",46.8615,47.1078,46.5823,46.8724,3260800.0],["2007-05-23",46.9108,47.6224,46.8013,46.9381,3629200.0],["2007-05-24",47.3487,47.5512,46.0076,46.232,4387500.0],["2007-05-25",45.4602,46.3688,45.4602,46.1225,3694300.0],["2007-05-29",46.1554,46.8505,45.9911,46.6863,3248300.0],["2007-05-30",46.3907,46.9764,46.0951,46.9764,3518300.0],["2007-05-31",47.5731,47.7099,46.4728,46.5495,4881600.0],["2007-06-01",46.6042,47.2009,46.451,47.1133,5350200.0],["2007-06-04",47.2063,47.3432,46.6261,46.9929,3703000.0],["2007-06-05",46.637,47.0202,46.544,46.8834,4644700.0],["2007-06-06",46.6808,47.2665,46.2539,47.0531,7639400.0],["2007-06-07",46.8067,48.427,46.3798,46.3798,10803500.0],["2007-06-08",46.4728,47.7647,46.3415,47.6771,6493900.0],["2007-06-11",47.688,48.7718,47.5895,48.4653,5706500.0],["2007-06-12",48.5529,48.8923,47.4526,47.4581,9084600.0],["2007-06-13",47.9289,48.8375,47.7756,48.8102,7700200.0],["2007-06-14",48.52,49.5546,48.3504,48.8813,9562600.0],["2007-06-15",49.686,49.7845,48.312,48.4325,10335000.0],["2007-06-18",49.1714,49.4506,48.2573,48.4434,11238000.0],["2007-06-19",48.6241,48.6624,47.699,48.0603,9268200.0],["2007-06-20",48.9634,49.4451,47.6771,47.7975,15278600.0],["2007-06-21",48.0931,48.0931,46.856,47.7811,11540200.0],["2007-06-22",47.6223,47.7318,46.1499,46.3086,12711100.0],["2007-06-25",46.4455,47.6114,45.7065,46.2758,13035600.0],["2007-06-26",46.6809,46.9162,45.9966,46.0404,9155700.0],["2007-06-27",45.7065,46.8286,45.4328,46.7027,10641900.0],["2007-06-28",46.7191,47.0476,46.4236,46.4619,7096100.0],["2007-06-29",46.8013,47.0202,45.285,45.9145,9030100.0],["2007-07-02",46.7783,47.5762,46.5014,47.0355,9110200.0],["2007-07-03",47.3586,48.3609,47.3124,48.2818,5964900.0],["2007-07-05",48.4664,48.5192,47.5894,48.0971,9145600.0],["2007-07-06",48.1499,48.5324,47.7213,48.1961,6144700.0],["2007-07-09",48.1961,48.3016,47.6224,47.9125,6078200.0],["2007-07-10",47.4773,47.4971,46.1783,46.4618,10785700.0],["2007-07-11",46.1507,47.2363,46.0646,46.7663,9486600.0],["2007-07-12",46.8126,47.9446,46.7663,47.9247,8428000.0],["2007-07-13",47.6268,48.7455,47.3819,48.494,7478200.0],["2007-07-16",48.6859,48.6859,47.7592,47.8585,7023400.0],["2007-07-17",48.2226,48.4675,47.7658,48.2226,6357500.0],["2007-07-18",47.2297,47.799,46.1375,46.8987,12567500.0],["2007-07-19",46.7398,47.329,45.78,46.2566,9928100.0],["2007-07-20",46.2632,46.4949,44.2046,44.7275,15623400.0],["2007-07-23",44.9791,45.31,44.4627,44.8202,9878000.0],["2007-07-24",44.284,44.4429,43.033,43.3904,15269900.0],["2007-07-25",43.7214,44.0855,43.0197,43.5956,14736800.0],["2007-07-26",42.5564,42.9932,40.7095,42.6954,21899900.0],["2007-07-27",42.6954,43.6287,41.8745,42.6093,18615000.0],["2007-07-30",43.2117,43.2117,41.3384,42.7682,18479700.0],["2007-07-31",43.3838,44.5554,42.0996,42.2783,17311400.0],["2007-08-01",41.6627,43.0263,40.9346,42.6159,16651000.0],["2007-08-02",42.7549,43.2249,41.5303,42.285,12024200.0],["2007-08-03",41.8084,42.4637,40.041,40.127,17756500.0],["2007-08-06",40.3256,42.4703,38.8892,42.3842,17222100.0],["2007-08-07",42.1724,43.5956,41.2987,42.5828,15860000.0],["2007-08-08",43.0131,44.2178,42.2651,43.2845,20804800.0],["2007-08-09",41.2391,42.4637,40.6367,40.9147,23865400.0],["2007-08-10",39.9814,41.2987,39.1341,39.7365,23334300.0],["2007-08-13",41.0736,41.7885,39.4055,39.4783,15439500.0],["2007-08-14",39.8291,39.9483,37.6646,38.1147,19214600.0],["2007-08-15",37.9625,39.3195,37.3204,37.4859,14947200.0],["2007-08-16",36.9497,39.5776,36.3407,39.0348,22913900.0],["2007-08-17",41.4509,41.8348,40.4646,41.1927,23742800.0],["2007-08-20",41.3781,41.8481,40.4249,41.4774,14072100.0],["2007-08-21",41.4708,42.2982,40.9081,41.6296,10226200.0],["2007-08-22",42.2717,42.6953,41.431,42.424,10784600.0],["2007-08-23",42.841,42.9734,41.623,42.5696,11323400.0],["2007-08-24",42.51,42.8608,41.7686,42.7218,7126700.0],["2007-08-27",42.6226,42.6358,42.0003,42.1857,8576100.0],["2007-08-28",41.4046,41.6031,40.1535,40.2263,10481800.0],["2007-08-29",40.5109,40.683,39.6239,40.5176,9787100.0],["2007-08-30",39.571,40.319,39.4187,39.8225,8662400.0],["2007-08-31",41.0074,41.6164,40.4646,41.2854,10375600.0],["2007-09-04",41.3979,43.0594,41.0868,42.318,8798000.0],["2007-09-05",41.9672,41.9937,40.9875,41.4112,8051200.0],["2007-09-06",41.6296,41.6495,40.4646,41.3715,7138100.0],["2007-09-07",40.4514,42.0599,40.0741,41.3715,11879900.0],["2007-09-10",41.9341,42.3975,40.8419,41.7554,7934200.0],["2007-09-11",41.9407,42.5232,41.7686,42.0599,6765400.0],["2007-09-12",41.6958,42.2982,41.5436,42.0069,7378000.0],["2007-09-13",42.7417,44.4694,42.371,44.2112,12243300.0],["2007-09-14",43.7214,43.9001,42.9734,43.7611,7644000.0],["2007-09-17",43.3705,43.4632,42.3512,42.9668,7660900.0],["2007-09-18",43.8405,45.8595,42.9006,45.3498,17094400.0],["2007-09-19",45.7271,46.25,43.9795,44.3701,17633900.0],["2007-09-20",44.7408,44.7408,41.9407,42.7814,17066900.0],["2007-09-21",43.0727,43.0727,41.8017,42.6556,13310300.0],["2007-09-24",42.9668,43.0263,41.1133,41.2325,8230000.0],["2007-09-25",40.9875,41.0074,40.0476,40.6235,10411100.0],["2007-09-26",40.8684,42.5497,40.2462,41.6826,14916100.0],["2007-09-27",41.537,43.0131,41.5171,42.7285,10021900.0],["2007-09-28",42.5696,42.7285,41.3053,41.7024,13313800.0],["2007-10-01",41.4377,42.6887,41.4377,42.371,9371500.0],["2007-10-02",42.6755,44.1384,42.51,43.7545,10851700.0],["2007-10-03",43.6883,44.7143,43.5228,44.3502,9141500.0],["2007-10-04",44.4627,44.7474,43.9001,44.423,7590500.0],["2007-10-05",44.9658,45.6079,44.3568,45.6079,8303900.0],["2007-10-08",45.4424,45.5417,44.8599,44.9725,5028500.0],["2007-10-09",45.3696,45.8263,44.1318,45.7337,7969700.0],["2007-10-10",45.4944,45.8666,44.5375,44.8764,7604300.0],["2007-10-11",45.1755,45.4479,43.9727,44.5641,8421000.0],["2007-10-12",44.8498,45.0093,44.2517,44.6903,4498800.0],["2007-10-15",44.6505,44.7568,43.3347,43.9261,6848700.0],["2007-10-16",43.4875,43.8065,43.0024,43.3945,8264700.0],["2007-10-17",43.853,44.2119,42.6103,43.7334,9583600.0],["2007-10-18",43.0755,43.9128,42.4508,43.4609,8384100.0],["2007-10-19",43.2084,43.5208,40.836,41.1683,16036400.0],["2007-10-22",41.1683,42.1252,40.7895,41.5936,10225500.0],["2007-10-23",42.1119,42.4774,40.8759,42.2781,9077300.0],["2007-10-24",41.8395,42.1983,39.8724,41.793,12739000.0],["2007-10-25",41.8395,42.1518,40.2047,41.2015,16626000.0],["2007-10-26",42.2847,43.1951,41.8195,43.0489,11332700.0],["2007-10-29",43.0888,44.1786,42.9492,44.0391,8606800.0],["2007-10-30",43.8065,44.491,43.0755,43.5208,9055300.0],["2007-10-31",44.0059,44.9229,42.71,44.697,16782800.0],["2007-11-01",43.2084,43.2084,41.2414,41.4806,15660700.0],["2007-11-02",41.4474,41.4474,37.7991,39.1414,28807100.0],["2007-11-05",38.4636,38.6032,36.0181,36.9418,26713600.0],["2007-11-06",36.975,37.4336,35.101,36.2241,27876000.0],["2007-11-07",35.008,35.4798,33.2802,34.0178,30047400.0],["2007-11-08",35.3669,35.8985,33.7852,35.6725,32757300.0],["2007-11-09",34.39,37.2874,34.39,36.0181,21374900.0],["2007-11-12",35.5529,37.0216,35.2871,35.7323,14061000.0],["2007-11-13",36.151,37.2408,35.0612,37.1212,17707100.0],["2007-11-14",38.0449,38.6098,36.563,36.9551,15193800.0],["2007-11-15",36.3969,37.1611,34.6425,35.4001,19456000.0],["2007-11-16",35.5928,35.7058,34.4431,35.1542,11804100.0],["2007-11-19",34.5694,34.8817,33.5593,33.978,11741300.0],["2007-11-20",33.7254,34.2637,32.3764,33.5128,19281900.0],["2007-11-21",32.8017,33.021,31.6055,32.2369,19768200.0],["2007-11-23",32.516,33.3932,32.516,33.1539,5986000.0],["2007-11-26",33.2204,33.2204,31.8514,31.8647,10141800.0],["2007-11-27",32.0973,33.4264,32.0309,33.0941,15862100.0],["2007-11-28",33.433,35.6327,33.3599,35.5529,19738600.0],["2007-11-29",35.3535,35.5064,34.4431,34.782,10439700.0],["2007-11-30",36.0314,36.6826,34.6957,35.0346,17838100.0],["2007-12-03",34.4166,35.0612,34.0777,34.7422,9360300.0],["2007-12-04",33.8583,33.8849,32.6356,33.2337,17126100.0],["2007-12-05",33.7387,34.0643,32.7419,33.3001,10375100.0],["2007-12-06",32.8349,34.3235,32.7087,34.277,11061200.0],["2007-12-07",34.2969,35.2871,34.2172,34.3501,10274600.0],["2007-12-10",34.8352,36.2241,34.4099,36.1311,16518200.0],["2007-12-11",36.1975,36.4766,33.1938,33.1938,23332300.0],["2007-12-12",34.39,34.8485,32.4628,33.4729,22486200.0],["2007-12-13",33.1008,33.5261,31.559,33.3599,20173600.0],["2007-12-14",32.8948,33.9846,32.5293,33.4264,13465400.0],["2007-12-17",33.2403,33.7586,32.3764,32.9147,13994200.0],["2007-12-18",32.516,33.1539,31.3995,31.9445,24012100.0],["2007-12-19",32.4429,34.1375,31.8315,33.2802,36264900.0],["2007-12-20",33.5925,34.9017,32.8881,34.1375,29675600.0],["2007-12-21",34.6093,36.4833,34.6093,36.1311,31172000.0],["2007-12-24",35.8187,36.8089,35.6659,36.5298,5522400.0],["2007-12-26",36.3171,36.6428,35.8187,36.5497,6960200.0],["2007-12-27",36.2972,36.4168,35.2273,35.4333,10933000.0],["2007-12-28",35.5795,35.8586,34.5162,35.3668,9002600.0],["2007-12-31",35.2207,35.7855,34.4963,35.2938,8019200.0],["2008-01-02",35.2074,35.4865,33.433,33.8583,17624100.0],["2008-01-03",34.0311,34.483,33.6125,33.8517,11422200.0],["2008-01-04",33.1739,33.6856,32.4695,32.7618,14448500.0],["2008-01-07",32.8948,33.1207,31.8647,32.104,18767500.0],["2008-01-08",32.3299,32.5425,30.4891,30.8347,22467500.0],["2008-01-09",30.6141,32.0913,30.0392,31.9042,20061800.0],["2008-01-10",31.1221,32.84,30.6943,32.3587,20270800.0],["2008-01-11",32.0378,33.2811,31.8039,32.3453,15874500.0],["2008-01-14",32.7063,33.0806,32.479,32.6862,10954300.0],["2008-01-15",31.9175,32.4723,31.1823,31.5031,12448800.0],["2008-01-16",31.2959,32.6127,31.2892,31.6769,15582700.0],["2008-01-17",31.7905,32.0713,30.0794,30.2465,18516000.0],["2008-01-18",30.447,31.1154,29.1235,30.1529,19736300.0],["2008-01-22",28.6422,33.5084,28.4551,32.4389,36857100.0],["2008-01-23",31.4095,34.8185,31.082,34.5578,27599200.0],["2008-01-24",34.6915,34.8185,33.622,34.2437,16341300.0],["2008-01-25",34.4977,35.019,32.1314,32.6795,19071500.0],["2008-01-28",32.6595,33.2076,32.0913,33.1474,12982300.0],["2008-01-29",32.84,33.5619,32.4857,33.0606,12291100.0],["2008-01-30",32.9804,34.1702,32.3788,32.5058,16018700.0],["2008-01-31",31.9978,33.4416,31.0486,32.9804,22824300.0],["2008-02-01",32.7798,33.0539,31.8774,32.2518,26818300.0],["2008-02-04",32.1314,32.3253,31.7304,32.1047,10749700.0],["2008-02-05",31.3494,31.5499,30.3802,30.4537,13172400.0],["2008-02-06",30.6809,30.955,29.685,30.0459,12474000.0],["2008-02-07",29.7853,30.8748,29.6649,29.9992,17074600.0],["2008-02-08",29.7853,29.9992,28.6489,28.8695,17177100.0],["2008-02-11",29.2104,29.2104,28.1743,28.4283,14941100.0],["2008-02-12",28.5754,29.1369,28.2478,28.5486,18691400.0],["2008-02-13",28.4083,28.9898,28.0072,28.8962,19850100.0],["2008-02-14",28.5152,29.2371,28.161,28.4885,20165600.0],["2008-02-15",28.1743,28.7291,27.9738,28.288,23014400.0],["2008-02-19",28.5954,28.796,27.6529,27.7332,17433900.0],["2008-02-20",27.5059,29.1903,27.2452,29.1101,19134400.0],["2008-02-21",29.4109,29.5981,28.7291,28.8561,13388700.0],["2008-02-22",28.8829,29.5981,28.2612,29.5379,12847800.0],["2008-02-25",29.3775,30.3801,29.07,30.2665,14734800.0],["2008-02-26",30.0593,30.5539,29.578,30.0326,15693400.0],["2008-02-27",29.7318,31.0285,29.6181,30.6676,12172500.0],["2008-02-28",30.3601,30.4671,29.431,29.6783,10733600.0],["2008-02-29",29.1435,29.4109,28.0273,28.1543,15564300.0],["2008-03-03",28.1743,28.2144,27.4457,27.7933,16895200.0],["2008-03-04",27.4792,27.8802,26.9578,27.6396,13558800.0],["2008-03-05",27.673,28.3815,27.3321,27.7198,13105900.0],["2008-03-06",27.3054,27.6997,26.4431,26.5166,16193500.0],["2008-03-07",26.1423,27.4257,25.8081,26.6436,17079800.0],["2008-03-10",26.7238,27.2051,25.5207,25.6009,21098300.0],["2008-03-11",27.0447,28.5286,26.5032,28.4016,29294900.0],["2008-03-12",28.3414,28.9831,27.2987,27.4123,16000700.0],["2008-03-13",26.7506,28.0874,26.2158,27.8067,19445600.0],["2008-03-14",28.1075,28.5085,25.7412,26.4364,30910600.0],["2008-03-17",23.9031,25.3134,22.4325,24.3175,49435100.0],["2008-03-18",26.3495,29.0165,25.6944,28.6489,42966900.0],["2008-03-19",30.2531,31.463,28.796,29.0433,40282100.0],["2008-03-20",29.0032,33.4549,28.796,33.2009,44450200.0],["2008-03-24",33.0806,34.6247,32.4189,32.586,29519000.0],["2008-03-25",32.713,33.6087,32.2718,33.0539,16657000.0],["2008-03-26",32.5525,32.6862,31.4496,31.9443,15984300.0],["2008-03-27",32.205,32.6328,30.2331,30.5406,25482100.0],["2008-03-28",30.6141,31.0887,29.5713,29.9056,15430100.0],["2008-03-31",29.812,31.2491,29.6048,30.5473,15426700.0],["2008-04-01",32.1047,32.8868,31.7772,32.6528,21696300.0],["2008-04-02",32.6729,33.5285,32.5258,32.8132,13723000.0],["2008-04-03",32.5659,33.2544,31.9175,32.6729,11975700.0],["2008-04-04",32.6729,32.7531,31.6568,31.8173,13185300.0],["2008-04-07",32.1314,32.7664,31.4296,32.1448,10753800.0],["2008-04-08",32.0445,32.4122,31.4296,31.8306,11016500.0],["2008-04-09",31.75,32.3214,30.7013,30.9903,14166000.0],["2008-04-10",30.7483,31.1382,29.7332,29.8744,16609200.0],["2008-04-11",29.4912,30.4861,29.1887,29.3299,14168600.0],["2008-04-14",29.2425,29.4778,28.5635,28.8862,10709500.0],["2008-04-15",29.1417,29.5316,28.5904,29.256,11955000.0],["2008-04-16",30.0425,30.6408,29.3164,30.5332,14045300.0],["2008-04-17",30.1433,31.5416,30.1433,31.2055,13448600.0],["2008-04-18",32.0861,32.9331,31.9853,32.113,15776400.0],["2008-04-21",32.0928,32.2273,31.4945,31.7298,11768600.0],["2008-04-22",31.7231,31.9987,31.0643,31.7231,12605200.0],["2008-04-23",31.6491,32.3953,31.5416,31.8508,11054000.0],["2008-04-24",32.1399,34.1902,32.113,33.8743,17436600.0],["2008-04-25",34.3381,34.6541,33.397,34.049,14537000.0],["2008-04-28",34.2641,34.3448,33.5314,33.5516,8131500.0],["2008-04-29",33.444,33.6457,32.523,32.9129,11470100.0],["2008-04-30",32.9802,33.3499,32.4088,32.6709,15257100.0],["2008-05-01",32.8457,34.2843,32.4491,33.8339,12492300.0],["2008-05-02",34.4524,34.5666,33.249,33.8205,13613400.0],["2008-05-05",33.4978,33.8877,32.6172,32.7516,11369600.0],["2008-05-06",32.3953,33.2625,31.8777,32.9735,10489800.0],["2008-05-07",33.1213,33.2692,31.6222,31.7365,11152800.0],["2008-05-08",31.9584,31.9584,30.4996,31.2458,12711400.0],["2008-05-09",31.0576,31.9382,30.6475,30.8962,10807700.0],["2008-05-12",31.1987,32.355,30.9635,32.0323,10583400.0],["2008-05-13",32.0054,32.2071,31.2054,31.3332,8922500.0],["2008-05-14",31.5012,32.1197,31.0979,31.5685,10480200.0],["2008-05-15",31.6626,32.1264,31.3063,32.0726,8657100.0],["2008-05-16",32.0928,32.2004,31.3668,31.7365,6489100.0],["2008-05-19",31.8037,32.0995,30.9029,31.0575,9152400.0],["2008-05-20",30.8156,30.8626,29.7736,30.1164,12986400.0],["2008-05-21",30.1164,30.1702,28.5972,28.8324,20105800.0],["2008-05-22",28.4156,29.3366,28.4022,28.8728,15192500.0],["2008-05-23",28.6778,28.7652,27.9182,28.1199,10991100.0],["2008-05-27",27.8039,28.5635,27.6426,28.3955,10523100.0],["2008-05-28",28.6509,28.7518,28.0728,28.7518,12121200.0],["2008-05-29",28.6442,29.7736,28.5568,29.4307,10044800.0],["2008-05-30",29.6996,29.9215,29.424,29.7333,9472200.0],["2008-06-02",29.7131,29.9416,28.4358,28.9736,15502600.0],["2008-06-03",29.2089,29.545,27.9451,28.6711,16031000.0],["2008-06-04",28.9064,29.6929,28.7652,29.1484,15419000.0],["2008-06-05",29.256,30.1231,29.0879,29.9753,13548200.0],["2008-06-06",29.6862,29.7601,27.3401,27.4342,24261300.0],["2008-06-09",27.5216,27.7367,26.0359,26.4796,22427200.0],["2008-06-10",26.1838,26.7955,25.6931,26.372,22014900.0],["2008-06-11",26.3519,26.567,24.8057,24.9603,25041100.0],["2008-06-12",25.3838,26.9502,25.3637,25.8006,25077300.0],["2008-06-13",26.1704,27.5955,25.9149,27.5888,25572100.0],["2008-06-16",27.9115,28.9938,27.7434,28.4291,18126500.0],["2008-06-17",28.9736,29.2156,26.7149,27.2863,25995800.0],["2008-06-18",25.4645,28.0325,25.1553,27.3535,41563300.0],["2008-06-19",27.3132,27.3468,25.9418,27.0174,27248800.0],["2008-06-20",26.7082,26.8157,25.888,26.0023,23897700.0],["2008-06-23",26.1435,26.1435,25.1082,25.1822,17296300.0],["2008-06-24",25.2091,26.3855,24.6444,25.8342,21551100.0],["2008-06-25",26.2107,26.5535,25.5116,25.6662,23605600.0],["2008-06-26",25.2091,25.6662,24.6645,24.7587,21958700.0],["2008-06-27",24.8393,25.2091,24.2478,24.678,25884800.0],["2008-06-30",24.5301,25.2696,24.0125,24.2478,18433700.0],["2008-07-01",23.8646,24.8192,23.4343,24.604,24814600.0],["2008-07-02",24.5906,24.8864,24.0326,24.1133,17818800.0],["2008-07-03",24.2209,24.5637,23.878,24.1402,9268800.0],["2008-07-07",24.2141,24.5301,22.91,23.5755,22913800.0],["2008-07-08",23.7705,24.6444,22.9302,24.5301,26886100.0],["2008-07-09",24.7062,24.8823,22.6202,23.0198,26145700.0],["2008-07-10",22.837,23.5955,22.1936,22.6947,29068200.0],["2008-07-11",22.241,23.2975,21.9294,22.6473,31936400.0],["2008-07-14",23.2433,23.4939,21.3944,21.5028,23739900.0],["2008-07-15",21.2793,22.0649,20.0467,20.9948,36155700.0],["2008-07-16",21.8414,23.7783,21.0084,23.7377,33824200.0],["2008-07-17",24.4488,27.1917,24.3676,25.9523,53727300.0],["2008-07-18",26.7109,26.9343,25.099,26.1216,21280500.0],["2008-07-21",26.2774,26.5144,24.3811,24.6926,22337200.0],["2008-07-22",24.2728,26.3587,23.9748,26.1894,19000900.0],["2008-07-23",26.3248,27.3271,25.6611,26.4874,20744700.0],["2008-07-24",26.5144,26.7718,24.8484,25.2209,17389700.0],["2008-07-25",25.2683,25.4308,24.3337,24.889,15356000.0],["2008-07-28",24.7942,25.397,23.4329,23.6768,18664300.0],["2008-07-29",24.1644,24.8213,22.9927,24.7197,25001500.0],["2008-07-30",25.1464,26.7176,25.0922,26.142,25573900.0],["2008-07-31",25.8033,27.2527,25.6679,26.7379,17235700.0],["2008-08-01",26.8666,28.2617,26.5144,27.8419,19549100.0],["2008-08-04",27.4694,28.79,27.1578,28.0924,18233300.0],["2008-08-05",28.3837,29.623,28.1398,29.2573,20017200.0],["2008-08-06",29.0541,29.4605,28.641,29.2438,12978600.0],["2008-08-07",28.6952,29.5282,28.6207,28.8916,21930500.0],["2008-08-08",28.8781,30.9911,28.851,30.5035,23077500.0],["2008-08-11",30.3206,31.5464,30.0091,30.7405,16618300.0],["2008-08-12",29.9888,30.0362,27.9773,28.7833,23164700.0],["2008-08-13",28.5394,28.6681,26.4196,27.1917,29494200.0],["2008-08-14",27.1375,27.747,26.8124,27.5235,14861600.0],["2008-08-15",27.5642,28.0247,27.273,27.6861,10677700.0],["2008-08-18",27.7335,27.7335,26.6093,26.8124,13122200.0],["2008-08-19",26.4129,26.4129,25.3293,25.7898,17941800.0],["2008-08-20",26.0133,26.1284,24.5165,25.3293,26613500.0],["2008-08-21",24.7536,25.4241,24.652,25.099,15685600.0],["2008-08-22",25.7559,26.5009,25.6408,26.3384,15628500.0],["2008-08-25",25.9455,26.1961,25.7017,25.8846,12318000.0],["2008-08-26",25.8643,26.2774,25.5798,26.1284,8475600.0],["2008-08-27",26.1623,26.5483,25.7424,26.4467,9599500.0],["2008-08-28",26.7515,27.6387,26.5144,27.4965,12267300.0],["2008-08-29",27.1443,27.9638,27.0969,27.6522,10499700.0],["2008-09-02",28.4175,29.1354,27.4491,27.9705,16819100.0],["2008-09-03",27.8148,28.6343,27.5845,28.5598,12350700.0],["2008-09-04",28.0383,28.6952,27.0562,27.3204,18916200.0],["2008-09-05",26.7786,28.1128,26.7786,28.0112,16761700.0],["2008-09-08",29.9617,30.1377,28.2076,29.3047,26428700.0],["2008-09-09",28.8577,29.2573,27.1307,27.361,27418000.0],["2008-09-10",27.1646,27.4558,25.7898,26.3587,24490000.0],["2008-09-11",24.3269,26.7921,24.1305,26.2165,36335100.0],["2008-09-12",25.7221,27.0224,25.0922,25.2141,31468200.0],["2008-09-15",22.5525,23.7039,20.812,21.8008,67701700.0],["2008-09-16",16.1796,20.9881,15.719,19.4372,118926500.0],["2008-09-17",15.4617,17.6898,10.8902,14.7302,329786100.0],["2008-09-18",13.6805,16.7417,7.9239,15.272,321561400.0],["2008-09-19",18.428,18.428,16.7959,18.428,1209900.0],["2008-09-22",20.8323,21.435,18.0217,18.3468,56512300.0],["2008-09-23",18.1165,19.0105,17.1751,18.9631,35085000.0],["2008-09-24",19.6403,19.8774,16.1186,16.7891,44652600.0],["2008-09-25",17.0261,18.9224,15.6174,18.3535,34234400.0],["2008-09-26",16.0712,18.3535,15.929,16.762,41149700.0],["2008-09-29",16.525,16.6875,12.9626,14.2155,53602300.0],["2008-09-30",14.8996,17.1751,14.5745,15.5768,38220700.0],["2008-10-01",15.3872,16.8433,14.737,16.5385,36127100.0],["2008-10-02",16.1931,17.0126,15.6445,15.719,17881400.0],["2008-10-03",16.525,18.103,15.245,16.1999,30168400.0],["2008-10-06",15.2314,16.525,13.6602,15.9154,27017800.0],["2008-10-07",16.4437,16.4437,9.5696,11.9535,90486600.0],["2008-10-08",11.5065,13.1861,10.9918,11.3778,40961400.0],["2008-10-09",12.177,12.3937,8.0932,8.4318,102865400.0],["2008-10-10",6.224,7.653,4.5444,6.5558,206852900.0],["2008-10-13",10.45,12.9084,8.574,12.2583,199684000.0],["2008-10-14",14.3645,16.3895,13.9175,14.8589,138504900.0],["2008-10-15",13.8715,14.0292,12.075,12.4316,86911100.0],["2008-10-16",12.7539,13.1996,11.6087,12.8156,63120500.0],["2008-10-17",12.3219,13.8921,12.0133,13.1927,46656900.0],["2008-10-20",13.8304,14.2555,13.0761,13.5561,32972400.0],["2008-10-21",13.8098,14.7286,13.2613,13.851,40227100.0],["2008-10-22",13.2407,13.8441,12.4316,13.2544,37919600.0],["2008-10-23",13.1721,13.5424,11.9242,12.3973,39650000.0],["2008-10-24",10.6762,11.7116,10.5459,11.3276,42625700.0],["2008-10-27",10.5391,11.1905,9.4145,9.4145,42921500.0],["2008-10-28",10.2922,10.6282,6.9598,10.4225,125704800.0],["2008-10-29",10.2854,11.3413,9.1883,10.1208,62602100.0],["2008-10-30",10.7928,11.1768,10.2305,11.0328,43123400.0],["2008-10-31",10.8682,12.6784,10.7311,11.979,41919700.0],["2008-11-03",12.2602,12.891,11.7459,12.3424,26330600.0],["2008-11-04",12.651,13.1996,12.1024,12.9596,27694700.0],["2008-11-05",12.939,13.2064,11.5882,11.6979,26645100.0],["2008-11-06",11.4236,11.9585,10.4156,10.5528,34423200.0],["2008-11-07",10.8065,11.4305,10.3676,10.9573,29934700.0],["2008-11-10",11.4236,11.4236,9.7025,9.9974,29810900.0],["2008-11-11",9.6545,9.9014,8.7768,9.6545,46738800.0],["2008-11-12",9.298,9.5654,8.1872,8.1872,34221200.0],["2008-11-13",8.4614,9.154,7.3849,9.058,58075400.0],["2008-11-14",8.6877,9.0443,7.8923,8.2489,34968900.0],["2008-11-17",7.9814,8.4683,7.5495,7.6935,29177800.0],["2008-11-18",7.7346,8.4546,7.5495,8.2489,36864800.0],["2008-11-19",8.0774,8.146,6.8089,7.0283,38980100.0],["2008-11-20",6.8501,7.6317,6.1712,6.3084,51671600.0],["2008-11-21",6.6512,7.0009,6.0341,6.8912,49402000.0],["2008-11-24",7.2752,9.3391,7.2752,9.1745,67867800.0],["2008-11-25",9.7368,10.7105,9.2088,9.7848,50141900.0],["2008-11-26",9.2911,10.2237,9.1197,9.9425,27874700.0],["2008-11-28",9.7368,10.2717,9.5928,10.1139,13238700.0],["2008-12-01",9.5517,9.7574,7.7826,7.7826,36151200.0],["2008-12-02",7.8923,8.5163,7.4397,8.2557,36295600.0],["2008-12-03",7.8649,9.6682,7.6592,9.4968,41063000.0],["2008-12-04",9.1471,10.7448,8.9826,10.2442,45642900.0],["2008-12-05",9.9974,10.9025,9.5722,10.7791,36511300.0],["2008-12-08",11.1836,11.595,10.4979,11.1768,34955200.0],["2008-12-09",10.6831,11.1356,10.2237,10.2648,28424800.0],["2008-12-10",10.5254,10.6282,9.6065,10.0111,21280200.0],["2008-12-11",9.7642,9.9425,9.2911,9.4214,28285100.0],["2008-12-12",8.914,9.5722,8.674,9.4968,21175100.0],["2008-12-15",9.634,9.8054,9.1197,9.3528,20460200.0],["2008-12-16",9.682,11.835,9.5037,11.0602,52570400.0],["2008-12-17",10.6419,12.2944,10.1482,11.3139,65914400.0],["2008-12-18",11.5333,12.123,11.0396,11.1288,34326400.0],["2008-12-19",11.1973,11.8556,10.5939,10.5939,36407100.0],["2008-12-22",10.7105,10.7174,9.9699,9.9974,19350500.0],["2008-12-23",10.1002,10.3471,9.874,9.9014,12686200.0],["2008-12-24",9.7711,10.1139,9.7437,9.9425,5255100.0],["2008-12-26",10.1551,10.1894,9.8397,10.0454,4467100.0],["2008-12-29",10.1962,10.2648,9.7162,10.2168,12024200.0],["2008-12-30",10.2922,10.4979,10.0317,10.4156,14039300.0],["2008-12-31",10.3951,11.0259,10.3059,10.9985,15006200.0],["2009-01-02",10.9779,11.6842,10.7996,11.6499,20238000.0],["2009-01-05",11.5196,12.5893,11.5059,12.0819,25421400.0],["2009-01-06",12.3904,13.6658,12.3424,13.4258,38858500.0],["2009-01-07",13.0761,13.2887,12.1779,12.411,30848100.0],["2009-01-08",12.2739,13.0144,12.1024,12.9047,21116300.0],["2009-01-09",13.0076,13.7001,12.8156,13.0693,35802100.0],["2009-01-12",13.7687,14.3652,12.3904,12.8841,49187500.0],["2009-01-13",12.5276,13.4258,12.2464,12.9321,31384000.0],["2009-01-14",12.5139,12.6579,11.6293,11.787,39491900.0],["2009-01-15",11.7253,12.0682,10.5528,11.1493,41782400.0],["2009-01-16",11.643,11.7939,9.634,10.6899,42343900.0],["2009-01-20",10.2579,10.3128,8.9826,8.9826,32971800.0],["2009-01-21",9.5517,11.643,9.4831,11.5608,46571000.0],["2009-01-22",11.1562,12.7881,10.7379,12.0545,45770900.0],["2009-01-23",11.4922,13.0213,11.1905,12.8293,39107000.0],["2009-01-26",12.9801,14.1938,12.651,13.083,38061400.0],["2009-01-27",13.4121,13.7001,13.1036,13.5698,26110500.0],["2009-01-28",14.6473,16.281,14.4388,15.989,61525400.0],["2009-01-29",15.1201,15.7874,14.7864,14.8629,40229200.0],["2009-01-30",14.5987,15.4816,13.8687,14.0634,42330500.0],["2009-02-02",13.6254,14.8768,13.403,14.4597,31263900.0],["2009-02-03",14.7169,15.0714,14.1468,14.557,28454000.0],["2009-02-04",14.7308,16.1837,14.5848,15.3008,41346500.0],["2009-02-05",15.0714,16.9901,14.9602,16.1211,54825900.0],["2009-02-06",16.5174,16.9275,15.4746,15.8987,46982500.0],["2009-02-09",15.8152,16.6495,15.0227,16.4131,39662000.0],["2009-02-10",16.1837,16.6564,14.2581,14.4527,45320400.0],["2009-02-11",15.2939,16.0238,14.6404,15.9265,38580200.0],["2009-02-12",15.5858,16.1698,15.127,15.9821,47102200.0],["2009-02-13",15.8778,16.3227,15.4329,15.9404,36055200.0],["2009-02-17",15.0645,15.3356,13.6463,13.7367,45958500.0],["2009-02-18",14.1677,14.2928,13.0832,14.0286,45579100.0],["2009-02-19",14.4318,14.6891,13.8131,13.8548,35223300.0],["2009-02-20",13.3126,13.9522,12.5896,13.5073,55967800.0],["2009-02-23",14.0773,14.2094,13.0554,13.0832,35410300.0],["2009-02-24",13.3196,15.3634,13.1319,15.3425,49059700.0],["2009-02-25",15.2591,15.9334,14.7377,15.127,53556300.0],["2009-02-26",15.6067,15.85,14.7099,14.8281,37805300.0],["2009-02-27",14.119,14.404,13.4586,13.5837,51472400.0],["2009-03-02",13.111,13.25,12.2212,12.4784,44613200.0],["2009-03-03",12.8538,12.9581,11.6581,12.6383,42542800.0],["2009-03-04",13.1041,14.0843,12.8538,13.4864,46266800.0],["2009-03-05",13.111,13.2083,12.0474,12.4993,46527200.0],["2009-03-06",12.8677,13.4447,11.6094,11.9431,55553300.0],["2009-03-09",11.5816,12.3672,11.2062,11.4565,44525700.0],["2009-03-10",12.3741,14.5431,12.1725,14.4875,62401400.0],["2009-03-11",15.6414,16.566,15.1479,15.6484,71167200.0],["2009-03-12",15.6345,16.9692,15.2243,16.8093,56081300.0],["2009-03-13",17.1778,17.9633,16.5104,17.6783,67132800.0],["2009-03-16",18.012,18.2484,15.9334,16.0168,61403100.0],["2009-03-17",15.5372,16.6495,15.134,16.5521,60579600.0],["2009-03-18",15.8292,17.2056,15.3634,16.8163,65672100.0],["2009-03-19",17.004,17.2404,14.6056,14.6265,66302600.0],["2009-03-20",14.9741,15.3564,13.9105,14.0704,57591100.0],["2009-03-23",15.3842,17.1639,14.849,16.9831,64736900.0],["2009-03-24",16.5521,18.9574,16.3714,17.4628,82414600.0],["2009-03-25",17.9008,18.5959,16.5869,18.012,74566200.0],["2009-03-26",18.3248,18.4082,17.4002,17.8313,54488400.0],["2009-03-27",17.4559,17.9911,16.8372,16.9275,45526800.0],["2009-03-30",15.8083,16.1489,15.1548,15.3842,44639500.0],["2009-03-31",15.7805,16.1003,15.0645,15.8291,54515100.0],["2009-04-01",15.4259,16.8232,15.3008,16.4965,46279700.0],["2009-04-02",17.3446,17.3794,15.9543,16.0655,67785600.0],["2009-04-03",15.711,16.7954,15.3425,16.7259,52638500.0],["2009-04-06",16.0447,16.3366,15.7457,16.2045,35212900.0],["2009-04-07",15.5789,17.0109,15.5719,16.2115,45463000.0],["2009-04-08",16.5243,16.5313,15.3773,15.7735,37673700.0],["2009-04-09",16.7537,17.6366,16.1628,17.6227,53190900.0],["2009-04-13",17.0805,19.013,17.0318,18.6933,45126500.0],["2009-04-14",17.7548,18.0537,16.3783,16.4548,48230500.0],["2009-04-15",16.288,16.4965,15.3078,16.3019,52402900.0],["2009-04-16",16.3922,16.9553,16.1211,16.6634,40052600.0],["2009-04-17",16.5938,17.9981,16.3853,17.3794,51614300.0],["2009-04-20",16.8093,17.5184,16.3436,16.3505,45375900.0],["2009-04-21",16.0308,17.4559,15.7318,17.1361,50197600.0],["2009-04-22",15.7457,17.0666,15.4746,15.5997,104008800.0],["2009-04-23",15.7874,15.9612,14.7099,15.266,62367200.0],["2009-04-24",15.5372,15.7318,14.8211,15.266,53830900.0],["2009-04-27",15.0158,15.4885,14.7099,14.7794,33354300.0],["2009-04-28",14.5542,15.1888,14.4287,14.7006,27676600.0],["2009-04-29",14.9587,16.2139,14.8262,16.0884,47127600.0],["2009-04-30",16.5835,17.0578,16.3743,16.4859,48998400.0],["2009-05-01",16.5556,18.4664,16.5208,18.0062,59562100.0],["2009-05-04",18.2991,18.9895,17.8946,18.843,45301100.0],["2009-05-05",18.7105,19.373,18.5222,18.9755,26135900.0],["2009-05-06",19.1917,20.2587,18.7035,19.8821,45925100.0],["2009-05-07",20.0425,20.2099,18.2782,18.9267,42149000.0],["2009-05-08",17.4274,19.6659,17.246,19.6659,150072600.0],["2009-05-11",19.2894,19.4846,18.1457,18.1805,48442400.0],["2009-05-12",18.5711,18.8849,17.4622,18.4246,41782000.0],["2009-05-13",17.8807,18.3758,17.3576,17.5041,32058300.0],["2009-05-14",17.5878,18.6687,17.3297,18.5292,31546600.0],["2009-05-15",18.5431,18.8849,18.1108,18.2224,28703200.0],["2009-05-18",18.8012,19.7426,18.6129,19.7217,35991500.0],["2009-05-19",19.8682,20.8236,18.8709,20.1611,41899400.0],["2009-05-20",20.5725,20.6562,19.3661,19.5264,36005400.0],["2009-05-21",19.2754,19.9797,19.1987,19.5892,28180900.0],["2009-05-22",19.8193,20.2866,19.5892,19.6868,18412800.0],["2009-05-26",19.5683,20.2657,19.4916,20.2378,23546600.0],["2009-05-27",20.2587,21.0816,19.9449,19.9519,35960500.0],["2009-05-28",20.2029,20.6004,19.8193,20.5237,21050600.0],["2009-05-29",20.984,21.1653,20.6213,21.1444,29253100.0],["2009-06-01",21.3884,21.8278,20.6911,20.8445,31242100.0],["2009-06-02",19.7147,21.1653,19.6659,20.984,67635700.0],["2009-06-03",20.8445,21.0397,20.2936,20.7259,27895900.0],["2009-06-04",20.8375,21.9603,20.8375,21.758,28273400.0],["2009-06-05",22.1625,22.309,21.5767,21.5976,20837800.0],["2009-06-08",21.3884,22.0858,21.2211,21.8905,17866800.0],["2009-06-09",22.0579,22.1486,21.2769,21.6046,28935100.0],["2009-06-10",21.7371,21.7581,19.9658,20.4051,54484000.0],["2009-06-11",20.6283,21.0258,20.2238,20.5655,29085000.0],["2009-06-12",20.44,20.8584,20.1541,20.712,15945200.0],["2009-06-15",20.433,20.5376,19.6311,19.8054,23275200.0],["2009-06-16",20.0286,20.1401,19.3939,19.5962,24482200.0],["2009-06-17",19.4986,19.6171,18.857,19.1638,24421700.0],["2009-06-18",19.2057,20.1541,19.1708,19.5474,23203700.0],["2009-06-19",19.7147,19.7845,19.2754,19.7147,32327600.0],["2009-06-22",19.4219,19.5544,18.5711,18.5711,27695300.0],["2009-06-23",18.6757,19.4288,18.2224,19.3172,31675700.0],["2009-06-24",19.5125,19.8542,19.0104,19.2824,22642900.0],["2009-06-25",19.115,19.7984,18.9128,19.4358,22530800.0],["2009-06-26",19.3939,20.0983,19.38,19.9588,30089800.0],["2009-06-29",20.0634,20.4261,19.7357,20.2936,18546300.0],["2009-06-30",20.1332,20.3493,19.6659,19.8821,17694900.0],["2009-07-01",19.9309,20.1611,19.4776,19.7775,13111500.0],["2009-07-02",19.4428,19.5613,18.7663,18.8221,19930300.0],["2009-07-06",18.5501,18.7454,18.3061,18.7245,22724600.0],["2009-07-07",18.7593,19.0522,18.2154,18.2363,19928100.0],["2009-07-08",18.3688,18.4107,17.3297,17.783,33320100.0],["2009-07-09",18.1108,18.4734,17.9295,18.048,20602200.0],["2009-07-10",17.8876,18.2363,17.6714,18.0899,17073400.0],["2009-07-13",18.6129,19.4846,18.3409,19.4637,31765500.0],["2009-07-14",19.5055,19.7775,19.0383,19.4428,21765200.0],["2009-07-15",19.8473,20.454,19.4916,20.0844,31602500.0],["2009-07-16",19.8891,20.0216,19.4707,19.917,21801000.0],["2009-07-17",19.91,19.9309,19.1917,19.5195,22092800.0],["2009-07-20",19.8403,20.0843,19.5683,19.7636,19654500.0],["2009-07-21",19.7984,19.8054,18.9197,19.2196,25383700.0],["2009-07-22",18.3758,19.5195,18.048,19.2057,50806600.0],["2009-07-23",19.2196,19.9937,18.9407,19.903,31300100.0],["2009-07-24",19.7147,19.7984,19.2057,19.7008,14741200.0],["2009-07-27",19.7566,20.0007,19.4009,19.5613,15635200.0],["2009-07-28",19.2754,19.4707,19.0662,19.129,18936100.0],["2009-07-29",18.7657,19.0032,18.4722,18.9752,22644200.0],["2009-07-30",19.2198,20.0232,19.1639,19.8136,24374900.0],["2009-07-31",19.8416,20.142,19.6949,19.9114,20850300.0],["2009-08-03",20.2118,20.5053,20.1001,20.4773,17579900.0],["2009-08-04",20.3865,21.0293,20.2887,21.0083,20979900.0],["2009-08-05",20.9105,21.8467,20.6241,21.693,27668600.0],["2009-08-06",22.1331,22.3567,21.1201,21.3437,25779800.0],["2009-08-07",21.6091,22.3008,21.3437,21.8117,21656400.0],["2009-08-10",21.7768,21.9096,21.2249,21.5393,14104800.0],["2009-08-11",21.3437,21.4834,20.8826,20.8826,17328200.0],["2009-08-12",20.7987,21.1201,20.6869,20.9454,17797500.0],["2009-08-13",21.2528,21.2598,20.4773,20.8756,17862900.0],["2009-08-14",20.8686,20.9035,20.4424,20.8127,12448700.0],["2009-08-17",20.2049,20.4005,19.9184,19.9394,17527800.0],["2009-08-18",20.156,20.2887,19.9184,20.1071,12071000.0],["2009-08-19",19.7368,20.2608,19.632,20.142,12720500.0],["2009-08-20",20.121,20.5751,20.0651,20.5123,12759800.0],["2009-08-21",20.8616,20.9245,20.2608,20.7428,24292800.0],["2009-08-24",20.9035,21.3017,20.645,20.7149,16284300.0],["2009-08-25",20.9105,21.3437,20.9035,21.0921,15308300.0],["2009-08-26",21.0293,21.0293,20.5123,20.631,15137800.0],["2009-08-27",20.666,20.8476,20.4005,20.8476,14029900.0],["2009-08-28",21.0502,21.0991,20.4773,20.6171,14227800.0],["2009-08-31",20.0093,20.2538,19.7088,20.2328,19548500.0],["2009-09-01",20.142,20.142,19.1639,19.1779,30633700.0],["2009-09-02",19.1639,19.5411,18.8704,18.9263,20699700.0],["2009-09-03",19.1709,19.3385,18.9962,19.3176,13078500.0],["2009-09-04",19.4014,19.597,19.115,19.3176,17888300.0],["2009-09-08",19.6809,19.7018,19.3595,19.4224,14565500.0],["2009-09-09",19.8835,20.156,19.4922,19.9464,25821800.0],["2009-09-10",19.9743,20.0931,19.6459,20.0092,23204400.0],["2009-09-11",20.2258,20.5332,19.9184,20.135,22971700.0],["2009-09-14",19.9394,20.1071,19.5412,20.0861,20470200.0],["2009-09-15",20.156,20.631,19.9324,20.0791,23185200.0],["2009-09-16",20.156,21.0852,20.0162,21.0642,34744300.0],["2009-09-17",20.9943,21.7978,20.9524,21.693,33722800.0],["2009-09-18",21.6161,22.0353,21.5533,21.9235,24929000.0],["2009-09-21",21.6161,22.3148,21.5882,22.0842,21618800.0],["2009-09-22",22.3148,23.0414,22.2519,23.0414,25295300.0],["2009-09-23",23.1601,23.2859,22.2868,22.3777,21635200.0],["2009-09-24",22.2868,22.5034,21.4065,21.4694,21999200.0],["2009-09-25",21.4904,21.6091,20.9594,21.3437,17135800.0],["2009-09-28",21.5602,21.8467,21.4485,21.8327,15414900.0],["2009-09-29",21.7908,22.0423,21.6301,21.7209,12583000.0],["2009-09-30",21.6231,21.8956,21.3506,21.5742,15944900.0],["2009-10-01",21.4275,21.5812,20.7847,20.8686,18988600.0],["2009-10-02",20.4564,20.8895,20.0861,20.5821,19867900.0],["2009-10-05",20.8895,20.9315,20.5262,20.8476,15973700.0],["2009-10-06",20.9943,21.7908,20.9594,21.5113,19452500.0],["2009-10-07",21.3297,21.7838,21.3227,21.7698,10727200.0],["2009-10-08",22.0703,22.4266,21.9305,22.3148,18940500.0],["2009-10-09",22.3218,22.5244,22.2519,22.4196,11635400.0],["2009-10-12",22.2868,22.4755,21.9724,22.189,11137800.0],["2009-10-13",21.9375,21.9934,21.672,21.7559,14181500.0],["2009-10-14",22.3986,23.0204,22.1751,22.9366,23639100.0],["2009-10-15",22.3497,22.8737,22.2938,22.8527,16682300.0],["2009-10-16",22.1681,23.0973,22.1471,23.0484,28616000.0],["2009-10-19",23.1462,23.3977,22.7549,23.1322,17683600.0],["2009-10-20",23.0833,23.4536,22.4825,22.72,15467800.0],["2009-10-21",23.5374,24.4526,23.4606,23.8099,48856600.0],["2009-10-22",23.8588,24.9696,23.5234,24.9696,29312800.0],["2009-10-23",24.9347,24.9906,24.285,24.4526,27242900.0],["2009-10-26",24.4736,24.9976,24.1452,24.3129,23857700.0],["2009-10-27",24.243,24.4526,23.6003,23.8308,16450100.0],["2009-10-28",23.7959,23.9288,22.4945,22.6064,25572500.0],["2009-10-29",23.1312,23.6349,22.9003,23.558,17561000.0],["2009-10-30",23.1871,23.425,22.1796,22.4735,21658800.0],["2009-11-02",22.4805,22.8093,21.6339,22.3755,20535800.0],["2009-11-03",21.9277,22.5994,21.8648,22.4875,14666300.0],["2009-11-04",22.9073,22.9633,21.8998,22.0257,20014400.0],["2009-11-05",22.2426,22.7184,21.8648,22.6834,14849800.0],["2009-11-06",22.3405,22.8233,22.2566,22.8093,13185200.0],["2009-11-09",22.9912,23.8308,22.9632,23.7539,15284700.0],["2009-11-10",23.6559,23.7539,23.3691,23.579,10168300.0],["2009-11-11",23.7819,24.1037,23.3691,23.614,12927000.0],["2009-11-12",23.537,23.614,23.0472,23.0962,12712800.0],["2009-11-13",23.1802,23.2291,22.8793,23.1522,10350000.0],["2009-11-16",23.3201,24.1737,23.2501,23.9498,22738800.0],["2009-11-17",23.8588,23.8798,23.2571,23.418,14252100.0],["2009-11-18",23.411,23.551,22.9982,23.3201,10918800.0],["2009-11-19",23.0962,23.1522,22.5085,22.6064,12113700.0],["2009-11-20",22.6834,22.9493,22.4315,22.4595,11891700.0],["2009-11-23",22.7743,23.1102,22.6904,22.8233,9534600.0],["2009-11-24",22.8373,22.8443,22.4035,22.4735,9689400.0],["2009-11-25",22.5224,22.5224,21.8788,21.9837,15018400.0],["2009-11-27",21.2281,21.6619,20.9832,21.347,11230300.0],["2009-11-30",21.4799,22.1586,21.361,22.0957,15312500.0],["2009-12-01",22.2286,22.3685,21.9697,22.0537,11797300.0],["2009-12-02",21.9347,21.9837,21.354,21.41,17240500.0],["2009-12-03",21.6269,21.8997,21.1021,21.1301,14732500.0],["2009-12-04",21.5849,21.7178,21.1721,21.6688,16323300.0],["2009-12-07",21.5429,21.8158,21.1441,21.256,10393800.0],["2009-12-08",21.0531,21.396,20.9272,21.0951,14017900.0],["2009-12-09",21.2071,21.361,20.8712,21.2351,11713800.0],["2009-12-10",21.291,21.319,20.9272,21.1511,11937000.0],["2009-12-11",21.1301,21.2351,20.7663,20.8362,10847300.0],["2009-12-14",20.9832,21.2211,20.6893,21.1091,14433400.0],["2009-12-15",20.9552,21.0881,20.7313,20.8852,15755400.0],["2009-12-16",21.0531,21.305,20.9622,21.2281,13069200.0],["2009-12-17",20.9832,21.1301,20.3255,20.3745,23281100.0],["2009-12-18",20.4584,20.5354,20.1576,20.4374,19833000.0],["2009-12-21",20.5774,20.8362,20.5284,20.7523,9592000.0],["2009-12-22",20.8712,20.9692,20.5564,20.7103,9659400.0],["2009-12-23",20.7593,20.8153,20.5004,20.5774,7246600.0],["2009-12-24",20.6403,20.7313,20.6054,20.7103,2652800.0],["2009-12-28",20.7173,20.7873,20.4654,20.4934,8606900.0],["2009-12-29",20.6473,20.7313,20.3954,20.5914,7715000.0],["2009-12-30",20.4514,20.6753,20.4304,20.6333,6140900.0],["2009-12-31",20.6333,20.8292,20.5984,20.7103,9876900.0],["2010-01-04",21.4799,22.3685,21.431,21.6269,20371000.0],["2010-01-05",21.6968,22.4805,21.6409,22.4175,22523400.0],["2010-01-06",22.3685,22.8023,22.2426,22.7044,17028500.0],["2010-01-07",22.7114,23.2781,22.5784,23.0332,18693000.0],["2010-01-08",22.8093,22.9632,22.3755,22.5644,15993400.0],["2010-01-11",22.6624,22.7114,22.2216,22.4175,10088500.0],["2010-01-12",22.1306,22.2916,21.6829,21.7808,14813400.0],["2010-01-13",21.7528,22.3895,21.4869,21.8718,18715500.0],["2010-01-14",21.7598,21.8997,21.2351,21.8298,24690000.0],["2010-01-15",21.6689,21.7528,20.9762,21.256,27908700.0],["2010-01-19",21.326,21.8718,21.2211,21.8018,16979500.0],["2010-01-20",21.5219,21.8578,21.2351,21.431,21198800.0],["2010-01-21",21.1931,21.375,19.7587,20.5284,56774400.0],["2010-01-22",20.0456,20.4164,19.185,19.4509,46713700.0],["2010-01-25",19.7448,19.9547,19.143,19.4089,21100900.0],["2010-01-26",19.3669,19.7937,19.0381,19.122,24376400.0],["2010-01-27",19.1641,19.7038,18.8627,19.5917,31041900.0],["2010-01-28",19.7669,19.802,19.0099,19.2692,25480700.0],["2010-01-29",19.5076,19.5216,18.6805,18.7716,21166100.0],["2010-02-01",18.8907,19.6267,18.8697,19.3183,19559900.0],["2010-02-02",19.3464,19.7739,19.2833,19.6688,20992500.0],["2010-02-03",19.7389,19.9282,19.4094,19.5496,18498800.0],["2010-02-04",19.3534,19.3814,18.5753,18.6664,29785300.0],["2010-02-05",18.6314,19.1291,18.33,19.108,25551300.0],["2010-02-08",18.9889,19.3043,18.4982,18.6454,14517500.0],["2010-02-09",18.8276,19.1361,18.6384,19.0169,19517300.0],["2010-02-10",18.9819,19.4515,18.9468,19.2833,13858300.0],["2010-02-11",19.2062,19.2973,18.8417,19.0099,18823500.0],["2010-02-12",18.6524,19.1361,18.5403,19.0379,16628700.0],["2010-02-16",19.2412,19.5777,19.1781,19.5006,15765300.0],["2010-02-17",19.5356,19.5987,19.087,19.1992,16590200.0],["2010-02-18",19.087,19.2692,18.9258,19.108,12147400.0],["2010-02-19",18.9959,19.2763,18.8697,19.2132,12358500.0],["2010-02-22",19.2903,19.5356,19.1431,19.4235,14503100.0],["2010-02-23",19.3744,19.9211,18.9959,19.0309,20896400.0],["2010-02-24",19.115,19.6127,18.9889,19.5076,17933600.0],["2010-02-25",19.1431,19.5076,18.9959,19.4445,15301300.0],["2010-02-26",19.4375,19.9141,19.3464,19.7529,18672100.0],["2010-03-01",19.837,20.0753,19.7038,19.7599,9220800.0],["2010-03-02",19.8931,20.2716,19.858,20.1174,13052300.0],["2010-03-03",20.0754,20.2226,19.83,19.851,17662800.0],["2010-03-04",19.9001,20.524,19.9001,20.4679,20645400.0],["2010-03-05",20.6992,20.8534,20.517,20.6151,18016100.0],["2010-03-08",20.6922,20.8464,20.559,20.7342,11056900.0],["2010-03-09",20.6431,20.6852,20.2997,20.3627,20072800.0],["2010-03-10",20.4819,21.2389,20.2085,21.0076,29179500.0],["2010-03-11",20.9796,21.1128,20.7693,21.0427,14993600.0],["2010-03-12",21.1338,21.5824,20.9095,20.9656,19440400.0],["2010-03-15",20.8674,21.0286,20.524,20.7763,17780600.0],["2010-03-16",20.8464,21.323,20.7062,21.2459,16673100.0],["2010-03-17",21.4001,21.4983,21.0707,21.2249,18425700.0],["2010-03-18",21.1688,21.281,20.8184,21.0847,16285100.0],["2010-03-19",20.7693,21.1758,20.6782,20.7693,24666000.0],["2010-03-22",20.538,20.8464,20.3838,20.7483,12571400.0],["2010-03-23",20.7693,20.8464,20.573,20.6992,12139800.0],["2010-03-24",20.6221,20.8043,20.5099,20.587,12954600.0],["2010-03-25",20.7062,20.8814,20.2366,20.2646,21705900.0],["2010-03-26",20.3838,20.4819,20.0333,20.2225,18225900.0],["2010-03-29",20.524,20.7483,20.3277,20.6291,15036000.0],["2010-03-30",20.545,20.6501,20.2015,20.4749,14466600.0],["2010-03-31",20.2926,20.6852,20.1875,20.531,12761400.0],["2010-04-01",20.6501,20.9375,20.3908,20.4679,17770400.0],["2010-04-05",20.524,20.6712,20.4188,20.531,11429600.0],["2010-04-06",20.5029,20.7623,20.2996,20.58,13642100.0],["2010-04-07",20.545,21.288,20.5029,21.0427,21879400.0],["2010-04-08",20.9586,21.6946,20.8394,21.6455,20867700.0],["2010-04-09",21.7997,22.045,21.5544,21.7156,18779900.0],["2010-04-12",21.8277,21.9469,21.5544,21.6805,13093600.0],["2010-04-13",21.6104,21.7226,21.309,21.3651,13988600.0],["2010-04-14",21.6945,22.045,21.3791,21.8277,28735600.0],["2010-04-15",21.8067,21.8768,21.5403,21.6455,15022200.0],["2010-04-16",21.5544,21.5824,20.0964,20.4398,60500600.0],["2010-04-19",20.2576,20.9515,20.1595,20.7202,29210000.0],["2010-04-20",20.9095,21.3931,20.6361,21.3441,29167000.0],["2010-04-21",21.996,22.6338,21.7927,22.2062,44637300.0],["2010-04-22",21.8277,22.5007,21.6525,22.3605,22972300.0],["2010-04-23",22.4095,22.5427,22.1642,22.3885,13899800.0],["2010-04-26",22.3464,22.4025,21.5614,21.6875,17900900.0],["2010-04-27",21.4562,21.8908,20.8604,20.9796,27671000.0],["2010-04-28",21.2534,21.6957,21.0287,21.2955,19166500.0],["2010-04-29",21.5202,22.2996,21.3658,21.9836,18862200.0],["2010-04-30",21.7589,21.8221,21.2043,21.2183,25201500.0],["2010-05-03",21.2394,21.4851,20.9234,21.3657,14632100.0],["2010-05-04",21.0989,21.0989,20.5934,20.7057,20459800.0],["2010-05-05",20.3406,20.783,20.1862,20.5653,15766700.0],["2010-05-06",20.3617,20.5513,18.473,19.4068,36393700.0],["2010-05-07",19.5402,19.8281,18.9294,19.484,32446500.0],["2010-05-10",20.3828,20.6636,19.8843,20.2634,21759900.0],["2010-05-11",19.9334,20.3547,19.786,19.9264,16373200.0],["2010-05-12",19.1962,19.5894,18.8592,19.5192,44435100.0],["2010-05-13",19.7087,19.9123,19.3857,19.3928,18748800.0],["2010-05-14",19.0979,19.133,18.7889,19.0136,25318000.0],["2010-05-17",18.9855,19.14,18.6134,19.0347,19187500.0],["2010-05-18",19.2664,19.2664,18.5783,18.7679,19700400.0],["2010-05-19",18.6696,19.133,18.5432,18.9855,23831500.0],["2010-05-20",18.5362,18.6696,18.0026,18.0026,26155600.0],["2010-05-21",17.6094,19.147,17.5672,19.0347,32435700.0],["2010-05-24",19.1751,19.1751,18.0517,18.0798,22723700.0],["2010-05-25",17.4479,18.3606,17.3847,18.3326,26927700.0],["2010-05-26",18.6696,19.0136,18.6064,18.6275,29530500.0],["2010-05-27",18.9645,19.4489,18.7609,19.4209,18211000.0],["2010-05-28",19.3577,19.4841,18.8381,19.0347,15335300.0],["2010-06-01",18.81,19.1049,18.3115,18.3466,13915400.0],["2010-06-02",18.5221,19.1049,18.3747,19.0838,13005800.0],["2010-06-03",19.1681,19.2313,18.6555,18.8521,10481400.0],["2010-06-04",18.4309,18.7117,18.2132,18.2483,17110300.0],["2010-06-07",18.3677,18.5011,17.7147,17.7568,14704700.0],["2010-06-08",17.8691,18.0306,17.3917,17.9674,18291700.0],["2010-06-09",18.0798,18.164,17.5111,17.6445,16158600.0],["2010-06-10",17.8902,18.0517,17.5532,17.9674,20947000.0],["2010-06-11",17.7287,18.3045,17.7006,18.2553,11360000.0],["2010-06-14",18.4238,18.4309,17.7638,17.7849,15658900.0],["2010-06-15",17.9253,18.2553,17.6655,18.2202,17954700.0],["2010-06-16",18.0938,18.164,17.8692,18.0938,15134900.0],["2010-06-17",18.157,18.1781,17.6866,17.7779,18418900.0],["2010-06-18",17.8481,18.0868,17.6936,18.0447,15779800.0],["2010-06-21",18.2694,18.3606,17.9253,17.9815,15209500.0],["2010-06-22",17.9815,18.1991,17.6585,17.6796,16182500.0],["2010-06-23",17.6515,17.8411,17.504,17.5743,16133900.0],["2010-06-24",17.4689,17.5181,16.9845,17.0336,23822700.0],["2010-06-25",17.3074,17.7147,17.1319,17.5602,22664600.0],["2010-06-28",17.5602,17.5883,17.1389,17.2162,12874600.0],["2010-06-29",16.8651,16.8792,16.3385,16.4649,22892300.0],["2010-06-30",16.4789,16.7106,16.2472,16.2964,19768000.0],["2010-07-01",16.2964,16.4087,15.7277,16.2121,21812500.0],["2010-07-02",16.3666,16.3877,15.8962,16.0296,11922300.0],["2010-07-06",16.3245,16.4438,15.9453,16.1279,12214600.0],["2010-07-07",16.2121,16.8721,16.1911,16.816,15838800.0],["2010-07-08",17.0477,17.167,16.7528,16.9915,14913200.0],["2010-07-09",16.9283,17.3706,16.8792,17.3426,10201600.0],["2010-07-12",17.2864,17.3215,16.9845,17.2443,7885800.0],["2010-07-13",17.497,18.0868,17.497,18.0166,17831200.0],["2010-07-14",17.8691,17.9885,17.6164,17.9323,13316900.0],["2010-07-15",17.9464,18.0517,17.4057,17.9674,14313900.0],["2010-07-16",17.6725,17.806,17.2021,17.3706,16981200.0],["2010-07-19",17.3777,17.5462,17.1038,17.3987,8964200.0],["2010-07-20",16.9423,17.7498,16.8581,17.7077,15097200.0],["2010-07-21",19.0487,19.5823,18.7398,18.817,62655900.0],["2010-07-22",19.0277,19.1751,18.5643,18.81,24957500.0],["2010-07-23",18.7468,19.0628,18.5643,18.8802,14624200.0],["2010-07-26",18.9434,19.0979,18.7258,18.9575,12095500.0],["2010-07-27",19.1611,19.3015,18.9434,18.9575,19293500.0],["2010-07-28",18.9504,19.2459,18.9504,18.9997,11282200.0],["2010-07-29",19.0911,19.3162,18.8238,18.9856,14785300.0],["2010-07-30",18.7957,19.2107,18.7183,18.9856,16038300.0],["2010-08-02",19.2951,19.485,19.077,19.471,15048700.0],["2010-08-03",19.3865,19.4428,19.2599,19.3373,10296000.0],["2010-08-04",19.4006,19.7312,19.3162,19.6046,11218200.0],["2010-08-05",19.4006,19.6046,19.3092,19.5835,6751400.0],["2010-08-06",19.3865,19.5202,19.1122,19.4498,8836100.0],["2010-08-09",19.5554,19.5765,19.2037,19.3092,7785900.0],["2010-08-10",19.0981,19.4147,19.0559,19.2248,9709700.0],["2010-08-11",18.8801,19.0419,18.5635,18.5917,11998700.0],["2010-08-12",18.3666,18.5987,18.3103,18.3736,10035200.0],["2010-08-13",18.3244,18.4158,18.1837,18.2188,8966100.0],["2010-08-16",18.1274,18.3595,17.9797,18.0782,7950600.0],["2010-08-17",18.2751,18.669,18.1696,18.4299,8935800.0],["2010-08-18",18.3877,18.6831,18.2892,18.4721,8818800.0],["2010-08-19",18.3947,18.5776,18.0852,18.2822,11616300.0],["2010-08-20",18.24,18.2962,17.9023,18.2329,10812100.0],["2010-08-23",18.3666,18.4088,17.9867,18.0922,9360700.0],["2010-08-24",17.8038,17.8812,17.635,17.6772,11819500.0],["2010-08-25",17.5084,17.7475,17.438,17.6561,9630800.0],["2010-08-26",17.7124,17.7124,17.1778,17.3255,15006000.0],["2010-08-27",17.4521,17.628,17.1567,17.6069,11782600.0],["2010-08-30",17.5013,17.6209,17.1778,17.1848,8095700.0],["2010-08-31",17.1567,17.4521,17.0512,17.3677,13682700.0],["2010-09-01",17.6209,17.8882,17.4521,17.8742,10319100.0],["2010-09-02",17.8109,18.0711,17.7124,18.0641,6628300.0],["2010-09-03",18.3173,18.859,18.2892,18.7535,13011700.0],["2010-09-07",18.5706,18.6198,18.043,18.0571,12068100.0],["2010-09-08",18.1626,18.451,18.1344,18.2681,11277300.0],["2010-09-09",18.669,19.1333,18.5706,18.9997,19300700.0],["2010-09-10",19.0137,19.1825,18.8801,19.1263,8936600.0],["2010-09-13",19.4076,19.5554,19.3514,19.5343,10924300.0],["2010-09-14",19.4921,19.5483,19.1615,19.3584,8461300.0],["2010-09-15",19.2036,19.2459,18.9082,19.1614,10465300.0],["2010-09-16",19.0489,19.0559,18.7886,18.8379,10770600.0],["2010-09-17",18.9645,18.9926,18.5706,18.6198,11766300.0],["2010-09-20",18.662,18.9504,18.4158,18.8801,14972700.0],["2010-09-21",18.9082,19.0278,18.2962,18.3314,16588600.0],["2010-09-22",18.1344,18.2962,17.4803,17.5506,26778100.0],["2010-09-23",17.424,17.8179,17.3466,17.4029,17621800.0],["2010-09-24",17.5928,17.7475,17.4099,17.6913,15267700.0],["2010-09-27",17.6561,17.7124,17.4451,17.4943,14496200.0],["2010-09-28",17.5717,17.5787,17.1285,17.234,19458800.0],["2010-09-29",17.1848,17.3114,17.0089,17.22,18195900.0],["2010-09-30",17.3677,17.7264,17.2763,17.3607,21464700.0],["2010-10-01",17.5365,17.7265,17.3607,17.5998,16292200.0],["2010-10-04",17.5576,17.7405,17.2692,17.3818,11955800.0],["2010-10-05",17.6069,18.1766,17.4169,17.9164,19234700.0],["2010-10-06",17.9445,18.1837,17.7827,17.8531,15158700.0],["2010-10-07",18.0149,18.0641,17.5928,17.635,11649500.0],["2010-10-08",17.642,17.8812,17.5858,17.8109,10721000.0],["2010-10-11",17.7827,17.832,17.6209,17.6913,7125900.0],["2010-10-12",17.6491,18.3314,17.628,18.24,15289400.0],["2010-10-13",18.4158,18.451,18.0641,18.247,16049600.0],["2010-10-14",18.1696,18.2188,17.6069,17.8953,15552800.0],["2010-10-15",18.0149,18.0149,17.4943,17.5998,21583300.0],["2010-10-18",17.5365,18.0078,17.4591,17.8671,15728300.0],["2010-10-19",17.8038,18.3314,17.7264,17.8601,19796200.0],["2010-10-20",17.5858,18.1133,17.0652,17.8531,41015300.0],["2010-10-21",17.6983,17.7264,17.234,17.3044,22775800.0],["2010-10-22",17.3114,17.5084,17.1074,17.2481,11260100.0],["2010-10-25",17.3677,17.438,17.1285,17.1496,11599700.0],["2010-10-26",17.0089,17.2974,16.9527,17.016,12126300.0],["2010-10-27",16.9032,17.2274,16.8821,17.1993,11555800.0],["2010-10-28",17.2768,17.6081,17.1288,17.5235,13444700.0],["2010-10-29",17.5587,17.7068,17.4601,17.5305,18086200.0],["2010-11-01",17.5869,17.6504,17.2627,17.3966,10173600.0],["2010-11-02",17.5235,17.601,17.3191,17.3473,10212600.0],["2010-11-03",17.4248,17.9041,17.3755,17.9041,15553500.0],["2010-11-04",18.172,18.6795,18.1156,18.5879,20293000.0],["2010-11-05",18.6584,19.2857,18.5103,19.2293,26025100.0],["2010-11-08",19.032,19.2364,18.75,19.18,14602200.0],["2010-11-09",19.039,19.18,18.4821,18.5526,21825800.0],["2010-11-10",18.4046,18.7852,18.2425,18.7148,45033100.0],["2010-11-11",18.5949,18.8416,18.4117,18.5456,9780500.0],["2010-11-12",18.4328,18.4962,17.9605,18.024,12560000.0],["2010-11-15",18.1438,18.6725,18.0804,18.3271,15275800.0],["2010-11-16",18.1931,18.2918,17.9817,18.0663,17713200.0],["2010-11-17",18.0663,18.1156,17.6363,17.6856,13718900.0],["2010-11-18",17.9887,18.4399,17.9676,18.024,11625300.0],["2010-11-19",17.9605,18.2143,17.9394,18.0592,10114700.0],["2010-11-22",17.883,17.8971,17.4037,17.6645,16677000.0],["2010-11-23",17.453,17.6151,17.3755,17.3825,12929100.0],["2010-11-24",17.5446,17.742,17.4601,17.7279,10505600.0],["2010-11-26",17.5024,17.5376,17.3966,17.4107,4967600.0],["2010-11-29",17.3191,17.6222,17.2134,17.5658,9638200.0],["2010-11-30",17.305,17.4601,17.1781,17.2415,11776300.0],["2010-12-01",17.4953,17.6997,17.4319,17.5658,13969000.0],["2010-12-02",17.6715,18.3623,17.6222,18.0522,18415300.0],["2010-12-03",17.8689,18.1368,17.7632,18.0733,10969500.0],["2010-12-06",17.9887,18.1861,17.9182,18.0028,6503200.0],["2010-12-07",18.2636,18.5103,18.0733,18.0874,15843000.0],["2010-12-08",18.1015,18.7923,18.0874,18.6584,15080000.0],["2010-12-09",18.7007,18.8275,18.4539,18.8275,14198800.0],["2010-12-10",18.8205,19.0601,18.6936,18.9967,11224000.0],["2010-12-13",19.1377,19.1659,18.9615,18.9897,9368200.0],["2010-12-14",18.9121,19.0672,18.7148,18.7711,10321700.0],["2010-12-15",18.6795,18.8205,18.3764,18.468,12583400.0],["2010-12-16",18.461,18.5949,18.2495,18.3341,13280300.0],["2010-12-17",18.2354,18.6936,18.0169,18.4962,20300600.0],["2010-12-20",18.5174,18.609,18.4328,18.5103,8966100.0],["2010-12-21",18.602,19.0038,18.468,18.9333,13912500.0],["2010-12-22",18.9967,19.3351,18.9051,19.3139,14120200.0],["2010-12-23",19.2857,19.3774,19.18,19.321,7201800.0],["2010-12-27",19.2082,19.4126,19.1306,19.3914,5368200.0],["2010-12-28",19.4549,19.5747,19.3632,19.4972,6794200.0],["2010-12-29",19.3562,19.4408,19.1941,19.2293,6921500.0],["2010-12-30",19.2223,19.3492,19.0884,19.2646,6618500.0],["2010-12-31",19.187,19.2716,19.1166,19.18,6643200.0],["2011-01-03",19.476,20.1386,19.3703,19.899,21176700.0],["2011-01-04",20.0611,20.0893,19.7368,20.0681,12859900.0],["2011-01-05",19.9906,20.3219,19.9483,20.3219,15101100.0],["2011-01-06",20.336,20.4276,20.1457,20.3008,13200900.0],["2011-01-07",20.329,20.3642,19.7368,19.8778,17512600.0],["2011-01-10",19.8285,19.8426,19.476,19.7721,15184900.0],["2011-01-11",19.9554,20.0681,19.5959,19.7087,11189900.0],["2011-01-12",19.8919,20.2444,19.8285,20.2373,13444200.0],["2011-01-13",20.2091,20.2655,19.9131,19.9483,13359700.0],["2011-01-14",19.8849,20.5616,19.8849,20.4276,14752000.0],["2011-01-18",20.4065,20.4276,20.0893,20.2655,12166100.0],["2011-01-19",20.0822,20.0893,19.4337,19.5606,21726100.0],["2011-01-20",19.9695,20.5686,19.4478,20.4558,34556600.0],["2011-01-21",20.6884,21.3228,20.6603,21.1537,35955900.0],["2011-01-24",20.7519,21.1396,20.7237,20.9704,16702600.0],["2011-01-25",20.766,20.8788,20.343,20.6814,14148100.0],["2011-01-26",20.5475,20.7237,20.2937,20.4488,15477100.0],["2011-01-27",20.4417,21.0984,20.3641,21.0772,16615800.0],["2011-01-28",20.9713,21.1831,20.4488,20.5053,16786200.0],["2011-01-31",20.477,20.8018,20.3005,20.7595,13164200.0],["2011-02-01",20.8583,21.2326,20.8089,21.1266,11630100.0],["2011-02-02",21.0419,21.1902,20.8866,20.9431,9230300.0],["2011-02-03",20.9501,21.0913,20.5476,21.049,8568500.0],["2011-02-04",21.0066,21.0843,20.8301,21.0772,9134800.0],["2011-02-07",21.1761,21.6138,21.1055,21.4797,11387800.0],["2011-02-08",21.4656,21.7974,21.3808,21.635,13042700.0],["2011-02-09",21.4585,21.4938,20.936,21.2396,16429400.0],["2011-02-10",21.1267,21.3244,20.8301,20.9925,12855900.0],["2011-02-11",20.9289,21.3526,20.8583,21.2961,10002000.0],["2011-02-14",21.1761,21.289,21.0984,21.169,7959400.0],["2011-02-15",21.0631,21.5009,21.0631,21.4091,10197300.0],["2011-02-16",21.4726,21.7763,21.4656,21.6845,9820800.0],["2011-02-17",21.3808,21.7127,21.3808,21.6703,6817200.0],["2011-02-18",21.6774,21.9175,21.6703,21.8822,10898000.0],["2011-02-22",21.3102,21.395,20.7736,20.8442,12648900.0],["2011-02-23",20.9148,21.1549,20.5547,20.936,10941400.0],["2011-02-24",20.8583,20.8795,20.3852,20.823,13454200.0],["2011-02-25",20.9572,21.1973,20.8795,21.0913,8519400.0],["2011-02-28",21.162,21.2114,20.7595,20.9572,12189700.0],["2011-03-01",20.9642,21.0278,20.3499,20.3499,12571400.0],["2011-03-02",20.3499,20.6536,20.237,20.4558,9040100.0],["2011-03-03",20.6818,20.8724,20.6041,20.6959,9745600.0],["2011-03-04",20.5123,20.5335,19.8557,20.0816,18883700.0],["2011-03-07",20.1381,20.244,19.8062,19.9969,12366700.0],["2011-03-08",20.0745,20.4558,19.9969,20.3358,10976700.0],["2011-03-09",20.2864,20.4205,20.1099,20.2793,8493500.0],["2011-03-10",20.0039,20.0745,19.7356,19.8204,11351200.0],["2011-03-11",19.7992,20.0534,19.7709,20.011,7061300.0],["2011-03-14",19.7992,19.8839,19.5379,19.7074,10278600.0],["2011-03-15",19.2625,19.6721,19.0507,19.5238,14819400.0],["2011-03-16",19.545,19.6015,18.853,19.1425,18534200.0],["2011-03-17",19.4037,19.4814,19.1001,19.3826,12798300.0],["2011-03-18",19.3967,19.6791,19.2484,19.3684,17690400.0],["2011-03-21",19.6438,19.7568,19.5379,19.6226,7910600.0],["2011-03-22",19.6438,19.9121,19.5873,19.6015,8098200.0],["2011-03-23",19.4249,19.5167,19.1354,19.4673,12971200.0],["2011-03-24",19.5238,19.5732,19.3261,19.4955,10202000.0],["2011-03-25",19.5379,19.5591,19.1213,19.1566,12693600.0],["2011-03-28",19.1707,19.3896,19.1566,19.1919,6422900.0],["2011-03-29",19.1707,19.2413,19.0083,19.2272,8499800.0],["2011-03-30",19.3049,19.3261,19.0719,19.2272,12116600.0],["2011-03-31",19.1284,19.4814,19.1001,19.2908,8633700.0],["2011-04-01",19.3473,19.4037,19.1849,19.2484,11454600.0],["2011-04-04",19.4814,19.4885,19.086,19.1354,9020200.0],["2011-04-05",19.1354,19.2272,19.0578,19.1919,6683100.0],["2011-04-06",19.2837,19.6791,19.1425,19.6015,11984500.0],["2011-04-07",19.6297,19.9404,19.4885,19.5026,10640800.0],["2011-04-08",19.6509,19.6509,19.1496,19.2413,8474400.0],["2011-04-11",19.2766,19.3896,18.973,19.0013,9806700.0],["2011-04-12",18.7612,18.9801,18.6765,18.9307,13994500.0],["2011-04-13",19.2343,19.3049,18.7824,18.9165,12426900.0],["2011-04-14",18.8036,18.9377,18.6129,18.9165,10711400.0],["2011-04-15",19.0013,19.1778,18.9095,19.0507,13492900.0],["2011-04-18",18.8177,18.8389,18.5282,18.7471,12056000.0],["2011-04-19",18.8318,18.8742,18.3587,18.4293,12442500.0],["2011-04-20",18.6623,18.9801,18.2881,18.387,22876400.0],["2011-04-21",18.8671,19.3331,18.6553,18.6976,18267800.0],["2011-04-25",18.5635,18.6765,18.1822,18.2034,13031500.0],["2011-04-26",18.2457,18.4011,18.2246,18.2528,10703500.0],["2011-04-27",18.3306,18.3377,17.9132,18.0406,15269500.0],["2011-04-28",18.0123,18.3518,17.9627,18.2669,16088100.0],["2011-04-29",18.3589,18.5712,18.2669,18.5004,11049300.0],["2011-05-02",18.5924,18.741,18.4014,18.4155,9108300.0],["2011-05-03",18.4226,18.5499,18.1325,18.1962,13251900.0],["2011-05-04",18.2386,18.366,17.8637,17.9698,10795400.0],["2011-05-05",17.8425,17.9698,17.6727,17.7859,11669400.0],["2011-05-06",17.9698,18.1608,17.8283,17.8566,15247900.0],["2011-05-09",17.7929,17.8778,17.6727,17.7434,7061700.0],["2011-05-10",17.8142,18.1679,17.7788,18.0123,13878700.0],["2011-05-11",17.892,17.8991,17.3897,17.4109,16484700.0],["2011-05-12",17.3968,17.5382,17.1208,17.3402,22261600.0],["2011-05-13",17.3331,17.3614,17.0289,17.0713,11340700.0],["2011-05-16",16.9864,17.3331,16.8591,16.8944,10277500.0],["2011-05-17",16.9015,17.2199,16.8661,17.1208,15138600.0],["2011-05-18",17.1987,17.3543,17.0572,17.2411,10897900.0],["2011-05-19",17.3048,17.3543,17.0713,17.1916,7977000.0],["2011-05-20",17.1562,17.2977,16.8379,16.8591,12566000.0],["2011-05-23",16.6468,16.9864,16.6115,16.76,10709200.0],["2011-05-24",16.7813,16.7954,16.5053,16.6468,10429200.0],["2011-05-25",16.5266,16.7459,16.5195,16.6681,10188000.0],["2011-05-26",16.6327,16.7176,16.5407,16.661,9428700.0],["2011-05-27",16.7176,17.0784,16.661,17.0289,8655600.0],["2011-05-31",17.1704,17.326,16.944,17.0925,11243200.0],["2011-06-01",16.9935,17.0147,16.3285,16.3638,15076000.0],["2011-06-02",16.3497,16.5549,16.1658,16.2789,14299200.0],["2011-06-03",16.0455,16.5761,16.0455,16.3568,13668300.0],["2011-06-06",16.2931,16.2931,15.904,15.9323,17419600.0],["2011-06-07",16.0313,16.1374,15.7483,15.7483,11712500.0],["2011-06-08",15.72,15.904,15.5007,15.5149,13174900.0],["2011-06-09",15.5361,16.0313,15.4795,15.9252,14004600.0],["2011-06-10",15.8262,16.2507,15.6281,16.0526,20402200.0],["2011-06-13",16.1233,16.5478,16.0384,16.5266,17245100.0],["2011-06-14",16.6539,16.6539,16.0809,16.1304,17697500.0],["2011-06-15",16.003,16.1587,15.6069,15.621,21793700.0],["2011-06-16",15.6564,15.8969,15.529,15.6635,18839700.0],["2011-06-17",15.904,16.2153,15.8828,16.1516,22212500.0],["2011-06-20",16.0384,16.0809,15.7979,15.8403,12537200.0],["2011-06-21",15.8969,16.1092,15.7059,16.1021,13693000.0],["2011-06-22",16.0101,16.3214,15.9818,15.9889,12713700.0],["2011-06-23",15.7908,15.8686,15.5007,15.812,19490000.0],["2011-06-24",15.8049,15.8545,15.3946,15.713,23203000.0],["2011-06-27",15.621,16.0101,15.5644,15.9464,16736800.0],["2011-06-28",16.0243,16.0667,15.72,15.7979,13488100.0],["2011-06-29",15.8969,16.5832,15.8403,16.5478,22350100.0],["2011-06-30",16.6256,16.6256,16.0809,16.2789,22250600.0],["2011-07-01",16.3285,16.8237,16.2223,16.8095,15368500.0],["2011-07-05",16.7388,16.7813,16.3497,16.378,14713900.0],["2011-07-06",16.2931,16.3355,15.9606,16.0809,13424200.0],["2011-07-07",16.2931,16.3426,16.0738,16.2719,15305700.0],["2011-07-08",15.9464,16.0596,15.7413,15.7766,19202300.0],["2011-07-11",15.5927,15.6776,15.2107,15.2673,17617800.0],["2011-07-12",15.2036,15.4583,14.9984,15.0126,23072300.0],["2011-07-13",15.1328,15.3522,15.0409,15.0692,25317000.0],["2011-07-14",15.2531,15.2956,14.8569,14.9348,20070900.0],["2011-07-15",15.0975,15.1399,14.7084,14.9206,20598000.0],["2011-07-18",14.7862,14.8145,14.2768,14.6376,21011900.0],["2011-07-19",14.4254,14.9065,14.3971,14.8428,21836700.0],["2011-07-20",14.9489,15.4866,14.8994,15.3663,25314400.0],["2011-07-21",16.2365,17.3048,16.095,17.1208,65705300.0],["2011-07-22",16.9086,16.9793,16.6964,16.9086,18845200.0],["2011-07-25",16.569,16.7034,16.4063,16.4841,20313100.0],["2011-07-26",16.5124,16.8945,16.4134,16.6398,17133100.0],["2011-07-27",16.5334,16.5334,15.952,15.9804,21904800.0],["2011-07-28",16.0088,16.3491,15.8244,15.8528,17508500.0],["2011-07-29",15.555,16.1435,15.5125,15.7748,20361100.0],["2011-08-01",16.1293,16.2073,15.6614,15.8032,16584200.0],["2011-08-02",15.6117,15.7606,15.0942,15.1084,25073000.0],["2011-08-03",15.1296,15.2218,14.6971,14.9028,28502900.0],["2011-08-04",14.7042,14.7822,13.896,13.9669,32116000.0],["2011-08-05",14.1938,14.4561,13.5061,14.1938,41270300.0],["2011-08-08",13.6691,14.0449,12.0172,12.1377,47863500.0],["2011-08-09",12.5135,13.0452,11.6982,12.9105,43213400.0],["2011-08-10",12.6624,12.6836,11.6344,11.6627,53088300.0],["2011-08-11",12.1165,13.0807,11.9463,12.9105,44330100.0],["2011-08-12",13.1587,13.3926,11.918,11.9747,46290400.0],["2011-08-15",12.3079,12.7333,12.1874,12.7049,24868100.0],["2011-08-16",12.5915,12.6624,12.0101,12.1023,26127600.0],["2011-08-17",12.315,12.4922,12.003,12.0597,21215200.0],["2011-08-18",11.5067,11.5847,10.9466,11.4855,39008800.0],["2011-08-19",11.4004,11.8187,11.2799,11.3437,36263500.0],["2011-08-22",11.6911,11.7265,11.0743,11.1097,22168100.0],["2011-08-23",11.1664,11.3579,10.7836,11.1735,28129300.0],["2011-08-24",11.1523,11.6131,11.1168,11.5776,26105100.0],["2011-08-25",12.5348,12.6766,11.8116,11.8896,33819500.0],["2011-08-26",11.762,11.9818,11.3437,11.7762,20501400.0],["2011-08-29",12.0597,12.3008,11.9109,12.2795,14894100.0],["2011-08-30",12.1306,12.3504,11.9747,12.081,15852800.0],["2011-08-31",12.2015,12.5702,12.1236,12.4071,19171200.0],["2011-09-01",12.4072,12.4426,11.9959,12.003,17439100.0],["2011-09-02",11.6556,11.7478,11.2373,11.3153,16513300.0],["2011-09-06",10.8545,10.9821,10.741,10.8687,21634500.0],["2011-09-07",11.1452,11.6273,10.9963,11.5776,15972200.0],["2011-09-08",11.4358,11.5351,11.1381,11.2302,19166600.0],["2011-09-09",11.0884,11.1593,10.7836,10.8332,19772400.0],["2011-09-12",10.5993,10.7623,10.4291,10.6702,23244800.0],["2011-09-13",10.7481,11.2373,10.6914,11.0175,20470200.0],["2011-09-14",11.131,11.2515,10.7623,10.975,20106900.0],["2011-09-15",11.2444,11.7974,11.1806,11.762,27515900.0],["2011-09-16",11.9321,12.003,11.3579,11.6627,27178100.0],["2011-09-19",11.2444,11.3082,10.741,10.741,26679100.0],["2011-09-20",10.8403,10.9892,10.6772,10.7198,30159300.0],["2011-09-21",10.7198,10.7978,9.7768,9.7981,41513500.0],["2011-09-22",9.4082,9.4436,8.8552,9.2593,63458900.0],["2011-09-23",9.1813,9.8265,9.1388,9.7272,37300800.0],["2011-09-26",9.8832,10.3582,9.6634,10.3582,29554000.0],["2011-09-27",10.8828,11.2232,10.5,10.6134,42455500.0],["2011-09-28",10.6205,10.6772,10.025,10.0392,24231400.0],["2011-09-29",10.3866,10.7481,10.2377,10.6985,44847100.0],["2011-09-30",10.2235,10.266,9.5641,9.5783,51532900.0],["2011-10-03",9.5996,9.9612,8.763,8.841,53873700.0],["2011-10-04",8.4369,9.9328,8.21,9.9328,76594400.0],["2011-10-05",9.7981,10.4787,9.5074,10.266,67720700.0],["2011-10-06",10.2519,11.0105,9.869,10.7623,49437800.0],["2011-10-07",10.9396,10.975,10.0604,10.0959,47983700.0],["2011-10-10",10.4575,10.9467,10.4575,10.8403,36348200.0],["2011-10-11",10.7056,11.3082,10.5496,10.9112,35000400.0],["2011-10-12",11.1523,11.5493,10.8758,11.2302,36426800.0],["2011-10-13",11.053,11.053,10.4929,10.734,30447600.0],["2011-10-14",10.9041,10.9466,10.5142,10.7907,30698400.0],["2011-10-17",10.7623,10.9112,10.6347,10.8119,29580900.0],["2011-10-18",11.0246,12.0101,10.9537,11.7903,51760300.0],["2011-10-19",12.1023,12.5631,11.6273,11.7974,66831000.0],["2011-10-20",11.7762,11.8896,11.3437,11.7762,35380300.0],["2011-10-21",11.9959,12.1945,11.8612,12.0668,33004700.0],["2011-10-24",12.2654,12.3504,11.9889,12.159,26051800.0],["2011-10-25",12.003,12.0314,11.6698,11.7124,23647600.0],["2011-10-26",12.0314,12.081,11.5989,11.7974,30490700.0],["2011-10-27",12.8357,13.9166,12.729,13.8028,64100300.0],["2011-10-28",13.497,13.9877,13.3903,13.7317,32877200.0],["2011-10-31",13.2481,13.2694,12.5299,12.5441,32488300.0],["2011-11-01",11.4774,11.9325,10.9796,11.5414,48498000.0],["2011-11-02",12.0463,12.1174,11.5841,11.9183,23876900.0],["2011-11-03",12.5299,12.6223,11.321,12.0534,50797200.0],["2011-11-04",11.7903,11.9965,11.4845,11.8899,29340100.0],["2011-11-07",11.9894,12.0748,11.5912,12.0321,26971200.0],["2011-11-08",12.1743,12.3521,11.9112,12.3165,26418800.0],["2011-11-09",11.7334,11.7476,11.1503,11.2072,33822500.0],["2011-11-10",11.577,11.6054,11.0294,11.2783,35148400.0],["2011-11-11",11.5699,11.7548,11.4845,11.6339,19969700.0],["2011-11-14",11.5485,11.6196,11.193,11.321,31961700.0],["2011-11-15",11.2214,11.4916,11.1076,11.3281,21580100.0],["2011-11-16",11.2001,11.2001,10.3965,10.425,48861600.0],["2011-11-17",10.5885,10.6241,9.9414,10.0481,45254300.0],["2011-11-18",10.1547,10.2827,9.9201,10.105,28193500.0],["2011-11-21",9.8276,9.8561,9.3939,9.6712,43250000.0],["2011-11-22",9.6356,9.849,9.4721,9.6143,28507500.0],["2011-11-23",9.4579,9.4792,9.145,9.2659,31756400.0],["2011-11-25",9.3512,9.6925,9.2872,9.4294,13540100.0],["2011-11-28",10.1121,10.2045,9.6214,9.8134,37036100.0],["2011-11-29",9.657,9.721,9.4436,9.465,35547100.0],["2011-11-30",10.1405,10.5387,9.8632,10.5174,48837100.0],["2011-12-01",10.3539,10.5956,10.2045,10.3183,25387900.0],["2011-12-02",10.7308,11.3068,10.6525,11.0365,52525100.0],["2011-12-05",11.449,11.8188,11.3708,11.7832,67235400.0],["2011-12-06",11.6694,11.9041,11.5699,11.7903,33481600.0],["2011-12-07",11.6339,12.4445,11.577,12.3308,41598400.0],["2011-12-08",12.1743,12.3592,11.2072,11.2925,44160000.0],["2011-12-09",11.6268,11.9681,11.5556,11.6481,34670000.0],["2011-12-12",11.2285,11.2428,10.8232,10.937,28770500.0],["2011-12-13",11.7263,11.769,10.6027,10.7876,40873800.0],["2011-12-14",10.6739,10.9441,10.5601,10.7094,30075500.0],["2011-12-15",11.1076,11.1361,10.6525,10.6739,28218400.0],["2011-12-16",10.8303,10.9939,10.6241,10.6525,31307900.0],["2011-12-19",10.6383,10.6881,9.977,10.0694,31225900.0],["2011-12-20",10.4748,10.5956,10.233,10.5245,31173200.0],["2011-12-21",10.5316,10.6525,10.297,10.6028,20955300.0],["2011-12-22",10.7165,11.3423,10.6881,11.2925,30203000.0],["2011-12-23",11.385,11.3992,11.0508,11.2072,14677300.0],["2011-12-27",11.1219,11.2356,10.873,10.873,13135100.0],["2011-12-28",10.9228,10.937,10.5814,10.5956,17015400.0],["2011-12-29",10.6099,10.8801,10.5956,10.8374,14000600.0],["2011-12-30",10.7663,10.873,10.6667,10.7592,16065400.0],["2012-01-03",11.2072,11.5841,11.1716,11.4348,25777400.0],["2012-01-04",11.2001,11.4348,11.0223,11.3352,20699600.0],["2012-01-05",11.0863,11.6623,10.9725,11.577,30615100.0],["2012-01-06",11.4348,11.5556,11.2356,11.3068,21677700.0],["2012-01-09",11.3779,11.6979,11.3281,11.5201,19102900.0],["2012-01-10",11.8543,12.0605,11.7263,12.0108,25241000.0],["2012-01-11",11.8472,12.1885,11.7405,12.1601,21695000.0],["2012-01-12",12.1743,12.3165,11.8401,12.2099,22256700.0],["2012-01-13",11.7903,11.9823,11.6268,11.8259,22020700.0],["2012-01-17",11.7974,12.0819,11.449,11.5556,24135700.0],["2012-01-18",11.5912,12.3734,11.3992,12.3379,37202500.0],["2012-01-19",13.1059,13.2268,12.8214,12.9992,46368600.0],["2012-01-20",12.729,13.0988,12.6721,13.0774,27909000.0],["2012-01-23",12.793,13.2765,12.7432,12.9494,24346300.0],["2012-01-24",12.6934,12.985,12.5441,12.8997,19028800.0],["2012-01-25",12.6863,12.9779,12.5939,12.8925,22144000.0],["2012-01-26",13.0063,13.4259,12.8428,12.9423,22780400.0],["2012-01-27",12.7997,13.306,12.7569,13.2347,26265600.0],["2012-01-30",13.3987,13.4058,12.9566,12.978,31773300.0],["2012-01-31",13.1206,13.3203,12.871,13.2989,27734600.0],["2012-02-01",13.6839,14.3257,13.5556,13.8265,51396600.0],["2012-02-02",14.069,14.0761,13.8479,13.9192,21612100.0],["2012-02-03",14.2401,14.6181,14.1474,14.4826,32521300.0],["2012-02-06",14.6252,14.6537,14.3899,14.6252,22866600.0],["2012-02-07",14.5182,14.6038,14.3542,14.4469,21276100.0],["2012-02-08",14.4398,14.5753,14.3328,14.5753,25262600.0],["2012-02-09",14.6466,14.7607,14.4184,14.504,21028000.0],["2012-02-10",14.2544,14.2544,13.905,14.0191,21980700.0],["2012-02-13",14.2472,14.3257,13.8765,13.9335,21993300.0],["2012-02-14",13.741,13.7481,13.3773,13.5841,31791900.0],["2012-02-15",13.6839,13.798,13.4415,13.5199,23800300.0],["2012-02-16",13.2418,13.7338,12.978,13.6839,33070100.0],["2012-02-17",13.9192,13.9335,13.577,13.6625,16745200.0],["2012-02-21",13.8551,13.9264,13.6554,13.7338,16347600.0],["2012-02-22",13.7196,13.7338,13.3203,13.3559,15979100.0],["2012-02-23",13.4985,13.5342,13.2062,13.527,17149900.0],["2012-02-24",13.5698,13.5698,13.1206,13.1848,19403600.0],["2012-02-27",13.0707,13.4272,12.9851,13.3702,16093100.0],["2012-02-28",13.3203,13.5698,13.142,13.3417,21725300.0],["2012-02-29",13.4272,13.6269,13.1634,13.2204,22033200.0],["2012-03-01",13.363,13.7766,13.2775,13.6839,29812700.0],["2012-03-02",13.7053,13.8479,13.4272,13.4557,22798900.0],["2012-03-05",13.3916,13.3916,12.9566,13.0422,27019000.0],["2012-03-06",12.6714,12.707,12.2934,12.3505,38827700.0],["2012-03-07",12.5074,12.814,12.4788,12.7498,20925800.0],["2012-03-08",12.9851,13.0778,12.8496,12.9637,17986100.0],["2012-03-09",13.0136,13.2276,12.8781,13.0992,22098500.0],["2012-03-12",13.0992,13.1206,12.7855,12.978,15071500.0],["2012-03-13",13.2561,13.6269,13.1135,13.4985,41817700.0],["2012-03-14",13.6982,13.7624,13.1705,13.2632,40971500.0],["2012-03-15",13.3773,13.9335,13.2276,13.9121,27264900.0],["2012-03-16",14.0262,14.0832,13.7624,13.9264,31754300.0],["2012-03-19",13.8693,14.6181,13.7695,14.3043,32102300.0],["2012-03-20",14.1546,14.7607,14.1118,14.5539,29701300.0],["2012-03-21",14.5182,14.6038,14.2615,14.3043,23039500.0],["2012-03-22",14.126,14.2045,13.8051,13.9691,17652200.0],["2012-03-23",14.0262,14.5824,13.9763,14.4968,33599800.0],["2012-03-26",14.6965,15.1101,14.6751,15.0958,33065000.0],["2012-03-27",14.9175,15.0958,14.7749,14.7749,32420300.0],["2012-03-28",14.7535,14.8961,14.3186,14.4327,26485300.0],["2012-03-29",14.2972,14.3685,13.8194,14.0761,21942200.0],["2012-03-30",14.1403,14.1902,13.8051,14.0048,16142000.0],["2012-04-02",14.0048,14.2972,13.8622,14.126,16217900.0],["2012-04-03",14.0547,14.1332,13.6911,13.8123,21315000.0],["2012-04-04",13.4985,13.6197,13.2632,13.3274,22202200.0],["2012-04-05",13.2489,13.4557,13.0635,13.1135,19891300.0],["2012-04-09",12.8068,12.9495,12.6856,12.8211,18652000.0],["2012-04-10",12.9566,12.9994,12.3077,12.3433,34606300.0],["2012-04-11",12.7427,12.8354,12.4218,12.486,24378200.0],["2012-04-12",12.5644,13.0065,12.4788,12.9922,22665400.0],["2012-04-13",12.9138,12.9138,12.3077,12.3219,30596100.0],["2012-04-16",12.5573,12.6927,12.2792,12.4788,22987600.0],["2012-04-17",12.7355,12.8568,12.6286,12.7284,24429000.0],["2012-04-18",12.5216,12.7641,12.4788,12.5929,25795400.0],["2012-04-19",13.2133,13.2204,12.6714,12.8853,49785500.0],["2012-04-20",12.9281,12.9281,12.436,12.4646,26969400.0],["2012-04-23",12.0581,12.2293,11.8585,12.108,28949100.0],["2012-04-24",12.1508,12.4146,11.944,12.4075,26875700.0],["2012-04-25",12.5501,12.6072,12.0438,12.2221,30184200.0],["2012-04-26",12.0576,12.4152,12.0219,12.3079,22707000.0],["2012-04-27",12.358,12.3938,12.0219,12.122,35467000.0],["2012-04-30",12.029,12.4581,11.9861,12.358,26501700.0],["2012-05-01",12.3222,12.6441,12.2293,12.5082,20620900.0],["2012-05-02",12.3652,12.3866,12.0862,12.122,21032100.0],["2012-05-03",12.1363,12.1649,11.5856,11.6071,46949600.0],["2012-05-04",11.5141,11.5499,11.3711,11.4426,31208900.0],["2012-05-07",11.3353,11.6285,11.321,11.5499,18287300.0],["2012-05-08",11.3639,11.507,11.1208,11.3282,34812500.0],["2012-05-09",11.0349,11.2853,10.9777,11.0779,33177300.0],["2012-05-10",11.3711,11.4068,11.0922,11.1565,23652200.0],["2012-05-11",10.7346,10.8919,10.5129,10.6917,56237300.0],["2012-05-14",10.4342,10.5343,10.1911,10.2268,33857600.0],["2012-05-15",10.3055,10.4056,10.0623,10.1124,33837600.0],["2012-05-16",10.2411,10.2912,9.6761,9.6833,40665000.0],["2012-05-17",9.7405,9.9622,9.5403,9.6261,37206700.0],["2012-05-18",9.8907,9.8907,9.4616,9.5474,37704200.0],["2012-05-21",9.3829,9.6118,9.34,9.433,32394400.0],["2012-05-22",9.5188,9.9408,9.4473,9.5188,35996700.0],["2012-05-23",9.34,9.6189,9.1612,9.5617,47059000.0],["2012-05-24",9.6261,9.6404,9.3829,9.5188,26212200.0],["2012-05-25",9.4544,9.5903,9.4187,9.4759,16627700.0],["2012-05-29",9.5975,9.7691,9.4902,9.7548,18585300.0],["2012-05-30",9.5188,9.5546,9.3472,9.3615,24816700.0],["2012-05-31",9.3829,9.6404,9.2256,9.5546,29034200.0],["2012-06-01",9.2757,9.3114,9.0325,9.104,31752500.0],["2012-06-04",9.1255,9.1541,8.7679,8.8394,23735500.0],["2012-06-05",8.7965,9.2613,8.7893,9.197,25264700.0],["2012-06-06",9.4115,10.0051,9.3329,9.9694,39047100.0],["2012-06-07",10.1696,10.2054,9.576,9.5903,42815800.0],["2012-06-08",9.526,9.8406,9.4044,9.8049,20410000.0],["2012-06-11",10.0623,10.1696,9.5331,9.5617,23560500.0],["2012-06-12",9.669,9.998,9.5689,9.9622,26987100.0],["2012-06-13",9.8549,10.0981,9.6904,9.762,23361000.0],["2012-06-14",9.7691,10.0266,9.6833,9.9622,20306000.0],["2012-06-15",10.0051,10.2268,9.7977,10.2268,28808800.0],["2012-06-18",10.0838,10.2554,9.8621,9.8835,28741200.0],["2012-06-19",10.0337,10.3699,9.9551,10.1982,30216300.0],["2012-06-20",10.2411,10.3412,10.0123,10.1553,28428000.0],["2012-06-21",10.1982,10.3269,9.9193,9.9837,35058800.0],["2012-06-22",10.2697,10.3126,9.9765,10.1124,44276800.0],["2012-06-25",9.8764,9.8764,9.5546,9.6404,31764200.0],["2012-06-26",9.5117,9.8192,9.5117,9.6618,26104300.0],["2012-06-27",9.7119,10.0194,9.5975,9.9479,18167500.0],["2012-06-28",9.7477,9.9622,9.6976,9.9193,21586000.0],["2012-06-29",10.3412,10.4485,10.0552,10.4342,32233000.0],["2012-07-02",10.4485,10.7131,10.377,10.6845,25580200.0],["2012-07-03",10.5844,10.8776,10.5629,10.8061,16563300.0],["2012-07-05",10.6917,10.7846,10.3698,10.377,22538100.0],["2012-07-06",10.1911,10.3341,10.0909,10.1124,24562500.0],["2012-07-09",10.1052,10.141,9.8764,9.9622,17689100.0],["2012-07-10",10.0766,10.1195,9.7119,9.8049,17878000.0],["2012-07-11",9.8335,10.0981,9.812,9.8764,23952100.0],["2012-07-12",9.7334,9.812,9.6547,9.6904,19514900.0],["2012-07-13",9.7763,10.0838,9.7191,10.048,23078400.0],["2012-07-16",10.1195,10.2268,9.9336,10.1911,17246600.0],["2012-07-17",10.284,10.3341,9.9479,10.2554,19718200.0],["2012-07-18",10.1839,10.1982,9.9264,10.0051,21021300.0],["2012-07-19",9.6475,9.8192,9.2971,9.4759,61251700.0],["2012-07-20",9.3758,9.4687,9.1326,9.1398,33452600.0],["2012-07-23",8.8966,9.0826,8.7893,9.0396,23396100.0],["2012-07-24",9.34,9.3543,8.8752,9.0253,22631700.0],["2012-07-25",9.104,9.3472,9.0611,9.2685,25081600.0],["2012-07-26",9.4973,9.526,9.197,9.2971,33523200.0],["2012-07-27",9.3976,9.7997,9.2971,9.6848,32845000.0],["2012-07-30",9.5771,9.7638,9.5484,9.6991,17374800.0],["2012-07-31",9.6345,9.8643,9.5484,9.8068,16591100.0],["2012-08-01",9.8571,9.8714,9.6417,9.6991,17840800.0],["2012-08-02",9.4263,9.5915,9.3186,9.3545,25873800.0],["2012-08-03",9.613,9.9648,9.5556,9.893,20978500.0],["2012-08-06",9.972,10.2089,9.9002,10.1514,17252700.0],["2012-08-07",10.1945,10.496,10.1658,10.4099,22901000.0],["2012-08-08",10.3237,10.5391,10.2376,10.4601,13767600.0],["2012-08-09",10.3812,10.575,10.3094,10.5607,13960100.0],["2012-08-10",10.4889,10.5391,10.3668,10.4889,10560000.0],["2012-08-13",10.3955,10.5176,10.3812,10.4458,10787800.0],["2012-08-14",10.5248,10.6181,10.3094,10.3309,14589200.0],["2012-08-15",10.295,10.5104,10.2591,10.4673,12441000.0],["2012-08-16",10.5104,10.6181,10.4027,10.4745,13214900.0],["2012-08-17",10.4889,10.5248,10.4171,10.4745,13839800.0],["2012-08-20",10.4673,10.6827,10.4171,10.6468,11502600.0],["2012-08-21",10.7401,11.0129,10.5965,10.6899,23169700.0],["2012-08-22",10.5606,10.8765,10.5248,10.6683,17341700.0],["2012-08-23",10.6683,10.6899,10.374,10.4099,17988800.0],["2012-08-24",10.295,10.5319,10.1801,10.453,15693900.0],["2012-08-27",10.496,10.5535,10.3883,10.4314,9107500.0],["2012-08-28",10.4027,10.575,10.374,10.4817,10958300.0],["2012-08-29",10.5176,10.7401,10.4601,10.6324,28938700.0],["2012-08-30",10.5391,10.7186,10.4889,10.6971,20122200.0],["2012-08-31",10.7976,10.9483,10.6324,10.7688,25759500.0],["2012-09-04",10.977,11.2355,10.8622,11.135,31820800.0],["2012-09-05",11.1422,11.3504,11.056,11.257,31345100.0],["2012-09-06",11.3719,11.7452,11.3432,11.6663,33577300.0],["2012-09-07",11.8529,12.2837,11.7739,12.2621,37944700.0],["2012-09-10",12.1544,12.2406,11.9175,11.9247,25983100.0],["2012-09-11",12.1401,12.4057,11.9821,12.3842,24605100.0],["2012-09-12",12.499,12.5421,12.2837,12.5062,24508000.0],["2012-09-13",12.4344,12.9657,12.255,12.8508,39763900.0],["2012-09-14",13.0375,13.2816,12.9944,13.0949,36010200.0],["2012-09-17",12.9154,12.9872,12.7072,12.779,23210400.0],["2012-09-18",12.7216,12.779,12.5996,12.657,20749400.0],["2012-09-19",12.7503,12.8006,12.5708,12.6139,20723700.0],["2012-09-20",12.176,12.377,12.0898,12.3555,25015800.0],["2012-09-21",12.5637,12.5637,12.1903,12.2621,35060300.0],["2012-09-24",12.097,12.4416,12.0396,12.2334,19625200.0],["2012-09-25",12.3339,12.377,11.896,11.9175,20483800.0],["2012-09-26",11.9534,11.9893,11.7021,11.7955,23131300.0],["2012-09-27",12.0396,12.1832,11.8744,12.0898,19249800.0],["2012-09-28",12.097,12.1688,11.9462,12.018,17753000.0],["2012-10-01",12.1616,12.3483,12.0109,12.0539,20283300.0],["2012-10-02",12.1473,12.2262,12.0683,12.1401,17031300.0],["2012-10-03",12.1903,12.377,12.0324,12.2262,20785000.0],["2012-10-04",12.3985,12.6211,12.377,12.5421,19626200.0],["2012-10-05",12.7144,12.8365,12.4344,12.5637,21838600.0],["2012-10-08",12.3267,12.6067,12.3267,12.5278,13635400.0],["2012-10-09",12.5708,12.6426,12.3842,12.456,17241700.0],["2012-10-10",12.4631,12.578,12.3196,12.4919,15204000.0],["2012-10-11",12.7431,12.858,12.6929,12.8221,16506700.0],["2012-10-12",12.6211,12.736,12.3626,12.4273,20821400.0],["2012-10-15",12.5708,12.7647,12.4919,12.7431,17808900.0],["2012-10-16",12.8365,12.9513,12.7072,12.8293,18636900.0],["2012-10-17",12.9083,13.2816,12.8078,13.2744,24018500.0],["2012-10-18",13.3247,13.3318,12.7072,12.7719,51097100.0],["2012-10-19",12.6283,12.9585,12.4272,12.5852,29226000.0],["2012-10-22",12.5708,12.6857,12.3267,12.5278,21274000.0],["2012-10-23",12.2837,12.3914,12.1616,12.2837,24205700.0],["2012-10-24",12.3842,12.4919,12.2908,12.3339,14264500.0],["2012-10-25",12.5206,12.5996,12.1257,12.2765,18872800.0],["2012-10-26",12.2334,12.298,12.1042,12.2334,13195100.0],["2012-10-31",12.3774,12.6726,12.3342,12.5142,26046300.0],["2012-11-01",12.5358,12.6798,12.471,12.6798,25089900.0],["2012-11-02",12.7878,12.8454,12.615,12.8022,19752700.0],["2012-11-05",12.7086,12.795,12.5358,12.7806,16147600.0],["2012-11-06",12.8454,13.1335,12.8382,13.0975,15345900.0],["2012-11-07",12.6582,12.7014,11.9742,11.9742,42700600.0],["2012-11-08",12.075,12.2478,11.8878,11.895,21125000.0],["2012-11-09",11.823,12.2262,11.7366,11.9598,20657200.0],["2012-11-12",12.0246,12.1686,11.9454,12.075,10731100.0],["2012-11-13",11.8806,12.1758,11.8374,11.895,14431200.0],["2012-11-14",11.9886,12.0318,11.5134,11.5854,20059100.0],["2012-11-15",11.8158,11.823,11.5926,11.7078,16252800.0],["2012-11-16",11.7366,11.7798,11.4846,11.6502,16940700.0],["2012-11-19",11.8734,12.0966,11.8302,11.895,14758800.0],["2012-11-20",11.8302,11.967,11.7078,11.7726,15426700.0],["2012-11-21",11.8518,11.8878,11.6286,11.7006,12734400.0],["2012-11-23",11.8158,11.9238,11.7726,11.8302,8600700.0],["2012-11-26",11.751,11.9742,11.6862,11.9598,13217700.0],["2012-11-27",11.9022,12.1254,11.859,11.9742,19041400.0],["2012-11-28",11.8158,12.1974,11.7078,12.1542,23800600.0],["2012-11-29",12.219,12.3126,11.9886,12.1398,19084300.0],["2012-11-30",12.147,12.2766,12.0534,12.147,17198700.0],["2012-12-03",12.2478,12.2478,11.8302,11.859,15532000.0],["2012-12-04",11.8518,11.9886,11.7726,11.9598,14287900.0],["2012-12-05",12.0246,12.327,12.0246,12.2262,15736300.0],["2012-12-06",12.2046,12.2766,12.0174,12.0534,16042600.0],["2012-12-07",12.219,12.2982,12.147,12.219,11488400.0],["2012-12-10",12.1758,12.2694,12.0966,12.2478,9740400.0],["2012-12-11",12.4278,12.8814,12.399,12.7806,36051800.0],["2012-12-12",12.8094,12.9174,12.6798,12.7446,27771300.0],["2012-12-13",12.7158,12.9102,12.6582,12.8166,19220900.0],["2012-12-14",12.759,13.0254,12.7446,12.9966,16296500.0],["2012-12-17",13.0182,13.3567,13.011,13.3423,16686000.0],["2012-12-18",13.4071,13.8391,13.4071,13.7671,25465100.0],["2012-12-19",13.8751,14.0047,13.5655,13.7455,21889300.0],["2012-12-20",13.7167,13.9687,13.6807,13.8751,19134000.0],["2012-12-21",13.4935,13.7383,13.3711,13.6231,21669400.0],["2012-12-24",13.6087,13.6663,13.5511,13.6447,3205700.0],["2012-12-26",13.6951,13.7599,13.5655,13.5943,9052900.0],["2012-12-27",13.6375,13.7311,13.3207,13.5151,14656100.0],["2012-12-28",13.3639,13.5151,13.3639,13.4071,11258500.0],["2012-12-31",13.3927,13.8319,13.3351,13.7671,19954000.0],["2013-01-02",14.5159,14.5231,14.0479,14.1271,29812900.0],["2013-01-03",14.0119,14.1199,13.9111,14.0983,29859500.0],["2013-01-04",14.1703,14.5807,14.0983,14.5375,31983900.0],["2013-01-07",14.4151,14.4943,14.1631,14.2567,21445100.0],["2013-01-08",14.2135,14.2495,14.1055,14.1487,22206200.0],["2013-01-09",14.1847,14.3575,13.9759,14.1271,26993800.0],["2013-01-10",14.2999,14.7103,14.2711,14.6455,39869800.0],["2013-01-11",14.5159,14.7031,14.4655,14.5231,20880000.0],["2013-01-14",14.5735,14.5735,14.2207,14.4511,14590200.0],["2013-01-15",14.3503,14.7895,14.2927,14.7103,25277000.0],["2013-01-16",14.9263,15.02,14.6599,14.7895,30630600.0],["2013-01-17",14.7967,14.9407,14.6887,14.9407,26063600.0],["2013-01-18",15.8264,16.172,15.6896,16.1144,65729400.0],["2013-01-22",15.9344,16.5464,15.8624,16.5464,38089200.0],["2013-01-23",16.46,16.5176,16.1792,16.3232,24266100.0],["2013-01-24",16.2512,16.5824,16.208,16.2728,20294700.0],["2013-01-25",16.3808,16.4528,16.2584,16.3448,14059600.0],["2013-01-28",16.4096,16.4096,16.064,16.064,13892000.0],["2013-01-29",16.0424,16.3232,15.8768,16.2656,14548300.0],["2013-01-30",16.1,16.5608,16.1,16.5464,23160400.0],["2013-01-31",16.4168,16.5752,16.28,16.4528,19819100.0],["2013-02-01",16.626,17.1311,16.5755,16.9652,31744400.0],["2013-02-04",16.4817,16.6982,16.4673,16.5106,26405700.0],["2013-02-05",16.7198,16.9507,16.6044,16.8858,23873200.0],["2013-02-06",16.7703,16.958,16.7198,16.8786,15851000.0],["2013-02-07",16.8569,17.0157,16.359,16.6693,20157900.0],["2013-02-08",16.6549,16.893,16.626,16.8281,16025800.0],["2013-02-11",16.7487,16.9363,16.691,16.7992,10258200.0],["2013-02-12",16.8136,17.0662,16.7415,17.0518,15347000.0],["2013-02-13",17.0806,17.225,16.8786,17.0518,15783400.0],["2013-02-14",16.9796,17.2322,16.8858,17.1961,16316300.0],["2013-02-15",17.2322,17.2755,16.9147,17.225,17504700.0],["2013-02-19",17.3115,17.5569,17.1817,17.5497,17457300.0],["2013-02-20",17.593,17.6579,16.8497,16.9002,17432700.0],["2013-02-21",16.7559,16.7559,16.2796,16.4745,22324700.0],["2013-02-22",16.7487,17.0229,16.6404,17.0157,17827100.0],["2013-02-25",17.1961,17.2105,15.89,15.8972,30074300.0],["2013-02-26",16.1281,16.2363,15.7168,16.193,30923000.0],["2013-02-27",16.193,16.5899,16.1281,16.525,18051600.0],["2013-02-28",16.5322,16.5827,16.2363,16.2724,14890300.0],["2013-03-01",16.157,16.424,15.7601,16.1858,22333000.0],["2013-03-04",16.1353,16.359,15.9621,16.3085,17138300.0],["2013-03-05",16.4528,16.5971,16.3662,16.4095,15014100.0],["2013-03-06",16.5899,16.5899,16.1714,16.5322,18583200.0],["2013-03-07",16.6044,16.8641,16.5178,16.7559,17820000.0],["2013-03-08",16.8064,16.8353,16.359,16.6188,19394000.0],["2013-03-11",16.6188,16.7992,16.3446,16.6693,14219200.0],["2013-03-12",16.6332,16.6765,16.3085,16.359,13077000.0],["2013-03-13",16.3879,16.4961,16.258,16.4384,12025800.0],["2013-03-14",16.5611,16.6477,16.359,16.4528,21068400.0],["2013-03-15",16.4745,17.0734,16.4312,17.0229,24186700.0],["2013-03-18",16.6188,16.7343,16.2869,16.5899,23417000.0],["2013-03-19",16.6477,16.7343,15.8755,16.157,32781600.0],["2013-03-20",16.3013,16.5394,16.1137,16.4095,17813500.0],["2013-03-21",16.2869,16.3662,15.9116,15.9188,17557200.0],["2013-03-22",16.0199,16.1714,15.825,16.0054,16558900.0],["2013-03-25",16.1425,16.2291,15.7168,15.8539,23992000.0],["2013-03-26",15.991,16.092,15.8467,16.0343,14889200.0],["2013-03-27",15.89,16.1281,15.8178,16.0848,13926000.0],["2013-03-28",16.1281,16.1642,15.7961,15.8611,18376400.0],["2013-04-01",15.8683,15.9693,15.5292,15.6302,14219100.0],["2013-04-02",15.4642,15.8106,15.4426,15.659,21701700.0],["2013-04-03",15.6446,15.6663,15.1178,15.2333,25406800.0],["2013-04-04",15.2405,15.4353,15.1684,15.3921,17321000.0],["2013-04-05",15.089,15.5797,15.0024,15.558,18163200.0],["2013-04-08",15.5003,15.7023,15.291,15.6879,14263500.0],["2013-04-09",15.7096,15.9477,15.6879,15.6879,13196200.0],["2013-04-10",15.7962,16.258,15.7817,16.0343,17467300.0],["2013-04-11",16.0776,16.3301,16.0487,16.0704,14692800.0],["2013-04-12",15.9405,16.0415,15.5436,15.7456,25150400.0],["2013-04-15",15.6951,16.0559,15.4498,15.5003,22458100.0],["2013-04-16",15.7384,15.7745,15.291,15.7673,21839800.0],["2013-04-17",15.5436,15.7528,15.0529,15.4931,45475800.0],["2013-04-18",15.4065,15.4931,14.656,14.656,47193400.0],["2013-04-19",14.6993,14.8869,14.5478,14.8508,24644100.0],["2013-04-22",14.8725,15.0673,14.8148,14.9446,16156600.0],["2013-04-23",15.1323,15.6807,15.089,15.5941,23437700.0],["2013-04-24",15.6302,15.7168,15.4426,15.4786,17955700.0],["2013-04-25",15.558,15.7384,15.4354,15.4642,18496600.0],["2013-04-26",15.4714,15.5727,15.3702,15.4787,17348300.0],["2013-04-29",15.5944,16.0646,15.5727,16.0646,19028600.0],["2013-04-30",16.0718,16.2237,15.9561,16.0212,14015800.0],["2013-05-01",15.9922,15.9922,15.6812,15.8042,13070800.0],["2013-05-02",15.8476,16.1586,15.5799,16.1224,16779000.0],["2013-05-03",16.5492,16.7445,16.3973,16.4624,20261100.0],["2013-05-06",16.4913,16.9976,16.4768,16.8385,17400300.0],["2013-05-07",16.8891,16.9181,16.6432,16.8313,12100700.0],["2013-05-08",16.7734,17.1784,16.6794,17.1206,15207900.0],["2013-05-09",17.1133,17.1712,16.853,16.9325,12965300.0],["2013-05-10",16.9253,17.3159,16.824,17.3159,15032800.0],["2013-05-13",17.2146,17.3448,17.0555,17.1278,14510500.0],["2013-05-14",17.0193,17.7209,17.0193,17.5546,19210900.0],["2013-05-15",17.5329,18.0102,17.4678,17.9813,19670500.0],["2013-05-16",17.8366,17.9885,17.663,17.7788,18863800.0],["2013-05-17",17.9234,18.2562,17.8583,18.22,14505800.0],["2013-05-20",18.1621,18.3864,18.0609,18.1332,11410100.0],["2013-05-21",18.126,18.4297,18.0247,18.1694,10442900.0],["2013-05-22",18.3285,18.5816,17.7571,17.8656,18372500.0],["2013-05-23",17.4967,17.909,17.3593,17.5401,22658200.0],["2013-05-24",17.4822,17.6197,17.3448,17.6124,11617400.0],["2013-05-28",17.9451,18.1187,17.7498,17.8873,15357400.0],["2013-05-29",17.8077,18.2923,17.7426,18.0681,17451200.0],["2013-05-30",18.0826,18.748,17.909,18.6757,21200700.0],["2013-05-31",18.8059,19.1097,18.7335,18.7335,28330600.0],["2013-06-03",18.8493,19.0229,18.22,18.5527,26208200.0],["2013-06-04",18.6612,18.8782,18.2996,18.4225,18632300.0],["2013-06-05",18.3864,18.5599,17.9524,18.1043,21478400.0],["2013-06-06",18.1549,18.3864,17.7932,18.3791,18339600.0],["2013-06-07",18.6467,19.5292,18.5093,19.5292,32830300.0],["2013-06-10",19.5075,19.6521,19.2399,19.6377,34956600.0],["2013-06-11",19.3628,19.3773,18.7986,18.871,25321300.0],["2013-06-12",19.2254,19.2543,18.3791,18.4949,26046400.0],["2013-06-13",18.4804,19.1603,18.3864,19.0735,19571900.0],["2013-06-14",19.0156,19.1531,18.5455,18.6829,15473900.0],["2013-06-17",18.8637,19.0446,18.7625,18.9578,15087100.0],["2013-06-18",18.9722,19.0952,18.8348,19.0373,14805700.0],["2013-06-19",19.0807,19.3049,18.8276,18.8854,18210200.0],["2013-06-20",18.6033,18.625,18.0464,18.1911,25968000.0],["2013-06-21",18.4442,18.4876,17.475,18.0175,35690500.0],["2013-06-24",17.569,17.8656,17.3014,17.6486,22715500.0],["2013-06-25",17.8728,18.2706,17.8222,18.1043,19049600.0],["2013-06-26",18.3357,18.3646,17.9524,17.9958,15125600.0],["2013-06-27",18.1983,18.3502,18.0681,18.1115,12139800.0],["2013-06-28",17.9162,17.9958,17.5473,17.6703,18545200.0],["2013-07-01",17.8222,18.1477,17.7498,17.786,13776500.0],["2013-07-02",17.7281,18.22,17.4316,17.6775,18627700.0],["2013-07-03",17.4678,17.4967,17.2363,17.3882,15395700.0],["2013-07-05",17.5401,17.8149,17.475,17.7715,15322700.0],["2013-07-08",17.9451,18.1404,17.6847,17.9958,22795300.0],["2013-07-09",18.1549,18.437,17.8366,18.4008,20640600.0],["2013-07-10",18.3213,18.4587,18.126,18.3285,10066000.0],["2013-07-11",18.6829,18.8059,18.2489,18.4804,14064000.0],["2013-07-12",18.6323,18.9071,18.531,18.8999,15134200.0],["2013-07-15",19.1458,19.3845,18.9722,19.3049,18378800.0],["2013-07-16",19.4207,19.4713,18.9216,19.0807,19035300.0],["2013-07-17",19.1675,19.276,19.0301,19.1965,15826000.0],["2013-07-18",20.021,20.2163,19.8113,20.0355,36282000.0],["2013-07-19",20.0138,20.1512,19.7606,19.9632,17528300.0],["2013-07-22",20.0716,20.1223,19.9198,19.9704,11820700.0],["2013-07-23",20.144,20.1657,19.8908,20.115,13093200.0],["2013-07-24",20.1946,20.238,19.9415,20.0572,17560700.0],["2013-07-25",20.021,20.0789,19.8185,20.0789,12866600.0],["2013-07-26",20.0138,20.115,19.9198,20.0355,14850700.0],["2013-07-29",19.9848,19.9848,19.5862,19.7891,12764100.0],["2013-07-30",19.8688,19.9268,19.55,19.6152,13304700.0],["2013-07-31",19.608,19.9413,19.5935,19.7167,16452900.0],["2013-08-01",19.9775,20.2746,19.963,20.2311,13316200.0],["2013-08-02",20.1659,20.3036,20.0572,20.1804,8442000.0],["2013-08-05",20.1079,20.2819,19.9775,20.1804,6868400.0],["2013-08-06",20.1442,20.1804,19.7746,19.7891,9181400.0],["2013-08-07",19.6732,19.6949,19.3761,19.6152,9172200.0],["2013-08-08",19.9123,19.9485,19.4051,19.5065,12365400.0],["2013-08-09",19.4848,19.7167,19.3833,19.3906,8314800.0],["2013-08-12",19.3036,19.3109,19.1007,19.2891,9603200.0],["2013-08-13",19.3326,19.6297,19.1442,19.5355,10159000.0],["2013-08-14",19.4993,19.6587,19.3326,19.4123,7221000.0],["2013-08-15",19.166,19.2022,18.9993,19.1007,11316800.0],["2013-08-16",19.0283,19.2674,19.0138,19.1804,10512900.0],["2013-08-19",19.079,19.1804,18.6805,18.7022,9602300.0],["2013-08-20",18.7022,19.1007,18.666,19.0645,13977600.0],["2013-08-21",18.9631,19.1225,18.695,18.8471,16496700.0],["2013-08-22",18.9631,19.1877,18.8471,18.9993,9938700.0],["2013-08-23",19.0283,19.0935,18.9196,19.0718,7089400.0],["2013-08-26",19.079,19.3254,19.021,19.1152,8665100.0],["2013-08-27",18.8036,18.8761,18.4268,18.4413,13209000.0],["2013-08-28",18.3979,18.6877,18.2964,18.5355,10091400.0],["2013-08-29",18.4413,18.8544,18.4269,18.7747,9225700.0],["2013-08-30",18.8689,18.8689,18.5573,18.666,10285900.0],["2013-09-03",18.9993,19.1949,18.8036,19.0355,12810100.0],["2013-09-04",19.0355,19.3978,18.9486,19.2094,9621600.0],["2013-09-05",19.3254,19.55,19.2529,19.3109,9483700.0],["2013-09-06",19.4413,19.5935,19.0355,19.4268,12356100.0],["2013-09-09",19.5355,19.8906,19.5283,19.8833,12704300.0],["2013-09-10",20.05,20.3978,20.021,20.3181,18153100.0],["2013-09-11",20.4992,20.5789,20.2384,20.4702,14901500.0],["2013-09-12",20.434,20.5355,20.2746,20.3036,8353700.0],["2013-09-13",20.3761,20.4703,20.2819,20.3833,6883600.0],["2013-09-16",20.6369,21.0644,20.521,20.8181,19752900.0],["2013-09-17",20.8615,21.0427,20.7601,21.021,12886500.0],["2013-09-18",20.9485,21.376,20.8688,21.0282,15229500.0],["2013-09-19",21.2238,21.2238,20.7094,20.7239,15502700.0],["2013-09-20",20.8905,20.9412,20.3181,20.4268,23730200.0],["2013-09-23",20.2746,20.3108,19.7239,19.7239,23544400.0],["2013-09-24",19.7384,20.1224,19.637,19.7601,17115700.0],["2013-09-25",19.7964,19.8761,19.463,19.7239,16379800.0],["2013-09-26",19.7601,19.9848,19.579,19.6732,12894500.0],["2013-09-27",19.492,19.6659,19.3471,19.6225,12110000.0],["2013-09-30",19.3399,19.6732,19.2529,19.5283,13654200.0],["2013-10-01",19.5283,19.7529,19.521,19.6659,9559900.0],["2013-10-02",19.492,19.7094,19.4413,19.6514,11894500.0],["2013-10-03",19.6369,19.7239,19.3036,19.4558,13279700.0],["2013-10-04",19.5427,19.5935,19.4196,19.5572,11738500.0],["2013-10-07",19.3543,19.6514,19.3109,19.4485,13353400.0],["2013-10-08",19.463,19.5645,19.2022,19.2384,16446500.0],["2013-10-09",19.3688,19.5645,19.137,19.3978,14190700.0],["2013-10-10",19.6514,20.079,19.579,20.0282,14463000.0],["2013-10-11",20.1442,20.2963,19.9993,20.2529,11202500.0],["2013-10-14",20.0935,20.4558,19.9268,20.4195,11927000.0],["2013-10-15",20.3978,20.4847,20.1297,20.2819,12513600.0],["2013-10-16",20.4195,20.8326,20.3833,20.7456,15465200.0],["2013-10-17",20.55,20.9847,20.3978,20.963,19157100.0],["2013-10-18",21.6804,21.7166,21.1659,21.5137,32411500.0],["2013-10-21",21.405,21.4992,21.2166,21.3253,14547200.0],["2013-10-22",21.4412,21.4847,21.1079,21.347,13076100.0],["2013-10-23",21.1731,21.2238,20.9557,21.0717,13240400.0],["2013-10-24",21.1297,21.3253,21.1007,21.2963,8932200.0],["2013-10-25",21.2528,21.3108,21.1224,21.1804,13311400.0],["2013-10-28",21.1804,21.1949,20.9775,20.992,10599400.0],["2013-10-29",21.0791,21.3114,21.0283,21.3114,12035000.0],["2013-10-30",21.3549,21.3839,21.0428,21.1299,9718200.0],["2013-10-31",21.1081,21.2242,20.8541,20.8541,10357500.0],["2013-11-01",20.9702,21.4493,20.9412,21.1952,14964200.0],["2013-11-04",21.217,21.3113,21.1081,21.2968,12224300.0],["2013-11-05",21.0936,21.1662,21.0283,21.0428,11053100.0],["2013-11-06",21.1517,21.2097,21.0065,21.1444,8972300.0],["2013-11-07",21.2025,21.2678,20.825,20.8468,14274200.0],["2013-11-08",20.8976,21.4783,20.8831,21.3694,16730400.0],["2013-11-11",21.3404,21.8485,21.246,21.8412,13978000.0],["2013-11-12",21.7541,21.9428,21.3839,21.6017,14450800.0],["2013-11-13",21.3694,21.8195,21.3404,21.8122,9418300.0],["2013-11-14",21.7686,22.0445,21.7178,22.0227,10196200.0],["2013-11-15",21.9646,22.1533,21.9428,21.9937,10581700.0],["2013-11-18",22.0953,22.3421,21.9356,22.0154,11378200.0],["2013-11-19",22.0372,22.3203,21.9138,22.0227,10027100.0],["2013-11-20",22.1243,22.2985,21.9283,21.9719,11529700.0],["2013-11-21",22.1388,22.5236,22.088,22.4219,10493200.0],["2013-11-22",22.4437,22.7558,22.3348,22.7486,10565400.0],["2013-11-25",22.7776,23.0825,22.7486,22.8937,13062400.0],["2013-11-26",22.8937,23.0607,22.7849,22.7849,9192700.0],["2013-11-27",22.7921,22.8792,22.6832,22.7994,5116400.0],["2013-11-29",22.872,22.9155,22.705,22.7195,5445900.0],["2013-12-02",22.8792,23.1187,22.7123,22.8139,9975700.0],["2013-12-03",22.6978,22.8139,22.3421,22.48,11249500.0],["2013-12-04",22.3203,22.7123,22.2768,22.5961,7967000.0],["2013-12-05",22.313,22.3856,21.8703,21.9283,14406800.0],["2013-12-06",22.3276,22.3566,22.0009,22.1098,12761400.0],["2013-12-09",22.2767,22.313,21.9864,22.059,8486800.0],["2013-12-10",22.1388,22.5381,22.0445,22.3348,13249000.0],["2013-12-11",22.3493,22.3493,21.8049,21.863,10097200.0],["2013-12-12",21.9066,22.2405,21.8848,22.1243,10114700.0],["2013-12-13",22.1896,22.6252,22.1606,22.5671,12345400.0],["2013-12-16",22.6977,22.8139,22.3929,22.4437,8646700.0],["2013-12-17",22.4727,22.5235,22.0445,22.1534,10009200.0],["2013-12-18",22.2695,22.9736,22.0953,22.9518,18392200.0],["2013-12-19",22.8647,22.8937,22.3638,22.4001,20841100.0],["2013-12-20",22.4872,22.6397,22.3711,22.451,14922700.0],["2013-12-23",22.6106,22.676,22.5018,22.5816,7199500.0],["2013-12-24",22.5671,22.6252,22.3058,22.509,4545700.0],["2013-12-26",22.5235,22.6832,22.4655,22.5744,5408700.0],["2013-12-27",22.5889,22.6615,22.4655,22.5453,4116200.0],["2013-12-30",22.5526,22.6832,22.313,22.3929,6201200.0],["2013-12-31",22.4219,22.8066,22.4074,22.7631,8457100.0],["2014-01-02",22.7413,22.8357,22.4872,22.5235,9674500.0],["2014-01-03",22.6252,23.0099,22.5961,22.872,7809100.0],["2014-01-06",23.0462,23.1768,22.8502,22.9518,8971400.0],["2014-01-07",23.0825,23.1478,22.7994,22.8792,9135600.0],["2014-01-08",22.9082,23.1115,22.7703,22.9082,8891300.0],["2014-01-09",22.9808,23.0389,22.7631,22.901,7274700.0],["2014-01-10",22.9228,22.9591,22.5744,22.7195,10426500.0],["2014-01-13",22.7195,22.8792,22.3203,22.4074,9520100.0],["2014-01-14",22.3276,22.6615,22.2114,22.5744,13621400.0],["2014-01-15",23.0534,23.4018,22.8211,23.3873,17311400.0],["2014-01-16",23.2494,23.2784,22.8865,23.2276,21828600.0],["2014-01-17",23.8373,24.3309,23.6631,24.2438,32022900.0],["2014-01-21",24.1059,24.3092,23.5906,23.6849,18508300.0],["2014-01-22",23.743,23.9317,23.4309,23.4381,12181200.0],["2014-01-23",23.4091,23.4236,22.6034,22.8502,16317000.0],["2014-01-24",22.7413,22.7703,21.8412,22.1025,23386100.0],["2014-01-27",22.0808,22.2405,21.3622,21.7541,16709400.0],["2014-01-28",21.6307,22.0082,21.5219,21.8703,15793800.0],["2014-01-29",21.325,22.0084,21.2886,21.7685,18872800.0],["2014-01-30",21.8994,22.0884,21.674,21.7976,13067900.0],["2014-01-31",21.4558,21.674,21.2886,21.4558,13113100.0],["2014-02-03",21.4558,21.6158,20.9251,21.0487,17496800.0],["2014-02-04",21.0632,21.3904,20.9542,21.0996,18774900.0],["2014-02-05",21.0705,21.354,21.0559,21.2159,17309700.0],["2014-02-06",21.2741,21.7249,21.1868,21.5867,14769800.0],["2014-02-07",21.703,21.7903,21.3613,21.5867,14752000.0],["2014-02-10",21.5649,21.7685,21.514,21.594,7822400.0],["2014-02-11",21.6085,22.0956,21.4267,22.0084,15797600.0],["2014-02-12",22.0375,22.212,21.8266,21.9284,9347600.0],["2014-02-13",21.5358,21.8484,21.4776,21.7467,15577200.0],["2014-02-14",21.7539,21.8121,21.5285,21.5867,10138600.0],["2014-02-18",21.5358,21.7103,21.434,21.4922,10902500.0],["2014-02-19",21.4849,21.5576,21.005,21.0559,17136200.0],["2014-02-20",21.0923,21.3904,21.0341,21.325,13930200.0],["2014-02-21",21.3177,21.6812,21.3177,21.5358,10451300.0],["2014-02-24",21.5649,22.2483,21.4849,22.0375,13108900.0],["2014-02-25",22.0011,22.0738,21.4922,21.6012,11605000.0],["2014-02-26",21.7539,21.9793,21.3904,21.7685,15026300.0],["2014-02-27",21.7176,22.1611,21.5722,22.0738,10792200.0],["2014-02-28",22.0738,22.4955,21.9793,22.3938,14170400.0],["2014-03-03",21.9866,22.132,21.7612,22.0011,11543200.0],["2014-03-04",22.3501,22.6628,22.2847,22.6119,11061800.0],["2014-03-05",22.6191,23.2953,22.4446,23.2444,14776500.0],["2014-03-06",23.3026,23.4625,23.1354,23.1499,12583800.0],["2014-03-07",23.7752,23.7825,23.3171,23.4189,14439200.0],["2014-03-10",23.4262,23.4843,23.0917,23.3607,10746400.0],["2014-03-11",23.4262,23.448,22.99,23.0481,9133200.0],["2014-03-12",22.8882,22.9172,22.6628,22.8591,8212500.0],["2014-03-13",22.9318,23.259,22.7064,22.8591,22439700.0],["2014-03-14",22.7646,22.9972,22.5392,22.6119,10855900.0],["2014-03-17",22.8082,23.0772,22.7573,22.8082,6891100.0],["2014-03-18",22.83,23.0554,22.7936,23.0118,6614900.0],["2014-03-19",23.0118,23.3171,22.8227,23.1281,9470300.0],["2014-03-20",23.2226,24.066,23.0409,23.8406,20199800.0],["2014-03-21",24.1605,24.1751,23.5352,23.7025,23437200.0],["2014-03-24",23.797,23.8115,23.3898,23.5861,10400100.0],["2014-03-25",23.6807,23.6807,22.9463,22.9681,12610300.0],["2014-03-26",23.1572,23.2444,22.6918,22.6991,11233800.0],["2014-03-27",22.641,22.8664,22.2411,22.4665,13638400.0],["2014-03-28",22.4955,22.8373,22.3501,22.4737,8081100.0],["2014-03-31",22.67,22.8736,22.5174,22.6628,9421600.0],["2014-04-01",22.8082,22.83,22.5392,22.6919,11583500.0],["2014-04-02",22.6991,22.9681,22.5537,22.8373,14700900.0],["2014-04-03",22.8809,22.8882,22.3283,22.5028,10064700.0],["2014-04-04",22.6482,22.7282,22.0738,22.0811,12751000.0],["2014-04-07",22.0666,22.0884,21.1505,21.4631,20367300.0],["2014-04-08",21.514,21.5431,21.1577,21.4704,13228600.0],["2014-04-09",21.6158,22.0229,21.5576,21.972,10692700.0],["2014-04-10",22.0084,22.0157,21.2086,21.2668,13452400.0],["2014-04-11",20.9614,21.1868,20.5834,20.6997,21448100.0],["2014-04-14",20.9251,21.2014,20.8524,21.1286,12514500.0],["2014-04-15",21.5358,21.5504,20.9323,21.4849,16657800.0],["2014-04-16",21.7249,21.7976,21.3831,21.7321,14198000.0],["2014-04-17",22.3356,22.75,22.1029,22.3647,22966000.0],["2014-04-21",22.5174,22.6119,22.2483,22.5246,10699000.0],["2014-04-22",22.5028,22.8155,22.4083,22.6846,10803600.0],["2014-04-23",22.7137,22.7573,22.4228,22.5683,9376700.0],["2014-04-24",22.5828,22.7209,22.0302,22.4955,8438900.0],["2014-04-25",22.3719,22.4592,22.1465,22.2338,8372900.0],["2014-04-28",22.2849,22.2995,21.5116,21.8764,15303300.0],["2014-04-29",21.9931,22.2995,21.9201,22.263,10419700.0],["2014-04-30",22.2703,22.6058,22.139,22.5621,11016500.0],["2014-05-01",22.5475,22.8319,22.5183,22.7736,10110200.0],["2014-05-02",22.8319,22.9341,22.3213,22.387,11464400.0],["2014-05-05",22.066,22.1025,21.6794,21.9347,12035100.0],["2014-05-06",21.8326,21.8545,21.3585,21.4898,16285600.0],["2014-05-07",21.5919,21.7086,21.1688,21.6648,12460700.0],["2014-05-08",21.6867,22.0441,21.5627,21.6575,13039200.0],["2014-05-09",21.5189,21.6867,21.3949,21.6502,10064700.0],["2014-05-12",21.7742,22.2119,21.7086,22.1244,10196200.0],["2014-05-13",22.0952,22.263,22.0223,22.1244,7962700.0],["2014-05-14",22.1609,22.1973,21.8691,22.066,10046200.0],["2014-05-15",21.8982,21.9712,21.3439,21.7159,20240100.0],["2014-05-16",21.6648,22.0004,21.6211,21.9858,18004200.0],["2014-05-19",21.8253,22.1681,21.7961,22.0004,7022400.0],["2014-05-20",21.9566,21.9566,21.5262,21.6721,9958100.0],["2014-05-21",21.7815,21.9639,21.7742,21.891,6654800.0],["2014-05-22",21.8837,22.2119,21.818,22.1681,8235500.0],["2014-05-23",22.1754,22.263,22.139,22.2411,5140000.0],["2014-05-27",22.3505,22.8247,22.3432,22.7006,10960000.0],["2014-05-28",22.7517,22.7809,22.5402,22.5621,6124400.0],["2014-05-29",22.6277,22.7517,22.4672,22.7079,8615300.0],["2014-05-30",22.5693,22.6423,22.387,22.511,7634400.0],["2014-06-02",22.511,22.5548,22.263,22.5402,7509400.0],["2014-06-03",22.4016,22.511,22.1754,22.5037,10079500.0],["2014-06-04",22.4599,22.7736,22.3797,22.759,8074700.0],["2014-06-05",22.8101,23.0946,22.5912,23.0727,8769400.0],["2014-06-06",23.1164,23.3353,23.0654,23.3061,6544200.0],["2014-06-09",23.3061,23.5322,23.2404,23.328,9027800.0],["2014-06-10",23.2769,23.4812,23.1675,23.4009,7113200.0],["2014-06-11",23.2696,23.2696,23.0143,23.1164,5854200.0],["2014-06-12",23.0216,23.3061,22.9414,23.1456,7086700.0],["2014-06-13",23.1894,23.2623,22.9633,23.0435,8022300.0],["2014-06-16",22.9633,23.204,22.9049,23.131,8527500.0],["2014-06-17",23.08,23.7875,23.0581,23.7073,13256300.0],["2014-06-18",23.6416,23.8824,23.4009,23.824,10725200.0],["2014-06-19",23.9115,23.9407,23.5614,23.7365,6933700.0],["2014-06-20",23.8021,23.8021,23.5176,23.5541,12071900.0],["2014-06-23",23.6562,23.7875,23.452,23.7219,6929900.0],["2014-06-24",23.6344,23.7802,23.2769,23.3645,7776600.0],["2014-06-25",23.2769,23.576,23.2404,23.5103,7671800.0],["2014-06-26",23.2769,23.3353,23.007,23.2623,10559100.0],["2014-06-27",23.1602,23.3207,22.9997,23.0143,9933900.0],["2014-06-30",23.0435,23.6198,23.0435,23.5833,11595000.0],["2014-07-01",23.6416,23.7729,23.503,23.576,7787600.0],["2014-07-02",23.576,23.8386,23.5614,23.7,6190600.0],["2014-07-03",23.8751,24.1231,23.7948,23.7948,5994200.0],["2014-07-07",23.7146,23.7511,23.4155,23.6271,5635300.0],["2014-07-08",23.4812,23.5176,22.956,23.1602,9205600.0],["2014-07-09",23.2915,23.379,23.0654,23.3499,6292100.0],["2014-07-10",22.7955,23.1529,22.759,23.1091,7784900.0],["2014-07-11",23.0435,23.1164,22.8538,22.9122,10112200.0],["2014-07-14",23.4228,23.4593,23.1529,23.204,11323100.0],["2014-07-15",23.4812,23.5395,23.1456,23.3426,13796400.0],["2014-07-16",23.5395,23.7875,23.4447,23.7073,16293100.0],["2014-07-17",24.1012,24.1887,23.4301,23.5614,18525600.0],["2014-07-18",23.6708,23.9115,23.5103,23.8094,9239500.0],["2014-07-21",23.7438,23.8532,23.6125,23.7438,7125400.0],["2014-07-22",23.7875,24.1596,23.7875,24.0064,8845100.0],["2014-07-23",24.0356,24.4003,23.9334,24.3273,9363200.0],["2014-07-24",24.3857,24.5097,24.2471,24.3638,6575500.0],["2014-07-25",24.32,24.4003,24.2106,24.2471,6292600.0],["2014-07-28",24.2179,24.3492,23.9772,24.1231,7114900.0],["2014-07-29",24.2036,24.2182,23.889,23.889,5716600.0],["2014-07-30",23.9768,24.5036,23.9621,24.3938,9992400.0],["2014-07-31",24.167,24.2475,23.6548,23.6621,9131500.0],["2014-08-01",23.5451,23.6548,23.0036,23.1207,11539300.0],["2014-08-04",23.2451,23.3768,23.0768,23.289,6942100.0],["2014-08-05",23.1939,23.3768,22.8939,22.9817,9478400.0],["2014-08-06",22.85,23.3548,22.8207,23.0914,9099200.0],["2014-08-07",23.2231,23.2963,22.8427,22.9451,6553100.0],["2014-08-08",22.9451,23.4353,22.7695,23.3768,8512700.0],["2014-08-11",23.406,23.6329,23.2451,23.4719,6591200.0],["2014-08-12",23.428,23.6621,23.3256,23.4207,4522600.0],["2014-08-13",23.5231,23.6036,23.4207,23.428,4837900.0],["2014-08-14",23.4646,23.6036,23.4646,23.5378,3974800.0],["2014-08-15",23.6182,23.9329,23.3987,23.5743,9457900.0],["2014-08-18",23.7573,23.9548,23.6987,23.8597,4925400.0],["2014-08-19",23.9182,24.028,23.8011,23.8011,4257000.0],["2014-08-20",23.706,23.889,23.6914,23.8085,4234700.0],["2014-08-21",23.8963,24.1816,23.7792,24.167,7309100.0],["2014-08-22",24.1377,24.5548,24.0865,24.4889,9082600.0],["2014-08-25",24.6426,25.2938,24.6426,25.023,13975800.0],["2014-08-26",25.0011,25.2791,25.0011,25.1694,8462100.0],["2014-08-27",25.2352,25.2425,24.9133,24.9718,5679900.0],["2014-08-28",24.8767,24.9645,24.6718,24.9206,4459200.0],["2014-08-29",24.9865,25.2499,24.9352,25.1035,4946700.0],["2014-09-02",25.184,25.3523,25.0084,25.2791,5115700.0],["2014-09-03",25.4181,25.6011,25.2279,25.2864,7151500.0],["2014-09-04",25.2572,25.5425,25.2572,25.3889,7326400.0],["2014-09-05",25.184,25.345,24.8328,25.3377,10032500.0],["2014-09-08",25.3084,25.6742,25.3084,25.5059,8149200.0],["2014-09-09",25.1986,25.1986,24.745,24.8109,11411200.0],["2014-09-10",24.906,25.1694,24.906,25.1182,6451400.0],["2014-09-11",24.9645,25.4254,24.9499,25.4108,6794200.0],["2014-09-12",25.4108,25.6669,25.3889,25.6157,10199400.0],["2014-09-15",25.5864,25.7767,25.4328,25.762,9632700.0],["2014-09-16",25.7108,25.7767,25.484,25.6889,8498200.0],["2014-09-17",25.7474,26.1791,25.6815,26.0181,10979800.0],["2014-09-18",26.1205,26.523,26.0766,26.4352,15158500.0],["2014-09-19",26.64,26.662,26.1352,26.1644,29864600.0],["2014-09-22",26.1205,26.1937,25.645,25.7401,10144200.0],["2014-09-23",25.762,26.0254,25.6011,25.623,10882300.0],["2014-09-24",25.4181,25.6669,25.2645,25.5937,13351900.0],["2014-09-25",25.6815,25.6815,24.9206,25.0377,12328200.0],["2014-09-26",25.1621,25.3889,25.0743,25.3523,8237100.0],["2014-09-29",25.0157,25.3084,24.8986,25.2425,8218000.0],["2014-09-30",25.2791,25.3962,25.0523,25.2938,9795300.0],["2014-10-01",25.1474,25.206,24.7377,24.8474,14873200.0],["2014-10-02",24.9133,25.1547,24.7231,25.0816,8472000.0],["2014-10-03",25.3303,25.7254,25.2718,25.645,8810400.0],["2014-10-06",25.8498,25.901,25.5059,25.6011,7040600.0],["2014-10-07",25.4547,25.462,24.8913,24.8913,10127800.0],["2014-10-08",24.906,25.2645,24.4377,25.2425,12407900.0],["2014-10-09",25.2791,25.2791,24.3206,24.3645,13511600.0],["2014-10-10",24.2402,24.6279,24.0938,24.1011,11182800.0],["2014-10-13",24.2036,24.467,24.0206,24.0353,14668800.0],["2014-10-14",24.145,24.4523,23.9841,24.1523,12915600.0],["2014-10-15",23.6987,23.9694,22.9378,23.8597,21646700.0],["2014-10-16",23.1646,24.2914,23.0695,23.8011,16433900.0],["2014-10-17",24.6718,24.8767,24.1963,24.306,16422900.0],["2014-10-20",24.2402,24.6426,24.2402,24.3792,11047500.0],["2014-10-21",24.584,25.023,24.5401,24.9206,11217400.0],["2014-10-22",24.9425,24.9572,24.4377,24.4596,8777600.0],["2014-10-23",24.8035,25.0743,24.745,24.8474,9031800.0],["2014-10-24",24.9133,25.2352,24.8401,25.1108,7685600.0],["2014-10-27",25.0962,25.1035,24.745,24.8474,9918800.0],["2014-10-28",24.9938,25.3011,24.8987,25.1401,10582300.0],["2014-10-29",25.0961,25.3382,25.008,25.2355,10520000.0],["2014-10-30",25.1474,25.485,25.0887,25.3309,9028800.0],["2014-10-31",25.6831,25.8666,25.573,25.6464,11434400.0],["2014-11-03",25.7198,25.8299,25.419,25.4703,8011000.0],["2014-11-04",25.4777,25.5584,25.2649,25.4336,8514000.0],["2014-11-05",25.6024,25.7418,25.419,25.6097,9461300.0],["2014-11-06",25.7198,25.9766,25.5804,25.9106,8892100.0],["2014-11-07",26.1528,26.2115,25.9326,26.1674,10831600.0],["2014-11-10",26.2628,26.4243,26.1454,26.3289,9352000.0],["2014-11-11",26.3289,26.4096,26.1674,26.2628,7019200.0],["2014-11-12",26.1234,26.4169,26.0794,26.3949,9249000.0],["2014-11-13",26.4536,26.5123,26.1307,26.2995,7376600.0],["2014-11-14",26.3289,26.483,26.1307,26.1894,7219100.0],["2014-11-17",26.0427,26.2555,25.9913,26.1234,6208700.0],["2014-11-18",26.1674,26.2775,26.028,26.028,5319600.0],["2014-11-19",25.9546,26.1307,25.8005,26.0353,5748700.0],["2014-11-20",25.8299,25.9986,25.7051,25.9693,6090600.0],["2014-11-21",26.3142,26.3582,26.0207,26.072,7477400.0],["2014-11-24",26.1821,26.3435,26.05,26.1381,6739000.0],["2014-11-25",26.2482,26.2628,25.8886,25.9033,7646700.0],["2014-11-26",25.9913,25.9913,25.7345,25.7712,6138100.0],["2014-11-28",25.7125,25.8372,25.7125,25.8152,3534700.0],["2014-12-01",25.6978,25.8372,25.3602,25.7565,8802400.0],["2014-12-02",25.8372,26.3435,25.8372,26.2481,9335200.0],["2014-12-03",26.1968,26.8205,26.1821,26.7985,9147400.0],["2014-12-04",26.7838,27.0847,26.5857,26.9966,9165300.0],["2014-12-05",27.1434,27.6937,27.1214,27.3268,11489700.0],["2014-12-08",27.3856,27.9873,27.2241,27.8845,14069300.0],["2014-12-09",27.5323,27.9873,27.3342,27.9579,12283800.0],["2014-12-10",27.8185,27.9506,27.3635,27.4369,13788700.0],["2014-12-11",27.6937,27.9286,27.3709,27.4443,8942200.0],["2014-12-12",26.9673,27.2241,26.5784,26.6004,10965300.0],["2014-12-15",26.8572,27.0186,26.1601,26.3656,10472000.0],["2014-12-16",26.1968,26.6517,26.0133,26.0647,11456800.0],["2014-12-17",26.2775,26.9893,26.0941,26.9526,11919000.0],["2014-12-18",27.4369,27.9579,27.3562,27.9579,12773100.0],["2014-12-19",27.8552,28.3468,27.8405,28.2588,12526800.0],["2014-12-22",28.2441,28.3468,27.9212,28.3028,8650600.0],["2014-12-23",28.5083,28.6697,28.2955,28.5816,5872600.0],["2014-12-24",28.7357,28.7431,28.3542,28.4789,2495100.0],["2014-12-26",28.5449,28.633,28.3982,28.4129,3091700.0],["2014-12-29",28.3762,28.7504,28.2661,28.589,3466900.0],["2014-12-30",28.3762,28.677,28.3028,28.6183,4010600.0],["2014-12-31",28.7064,28.7578,28.4642,28.4716,6492900.0],["2015-01-02",28.655,28.7284,28.068,28.4055,7333800.0],["2015-01-05",28.2221,28.3175,27.2755,27.5176,12507900.0],["2015-01-06",27.4956,27.547,26.461,26.7251,16507800.0],["2015-01-07",27.0994,27.1874,26.8572,27.1067,9957700.0],["2015-01-08",27.3635,27.7084,27.3635,27.5103,8079600.0],["2015-01-09",27.5763,27.5983,26.8866,27.0627,7807500.0],["2015-01-12",27.0994,27.1067,26.4463,26.6884,9385900.0],["2015-01-13",26.9306,27.1948,26.1821,26.4389,12447800.0],["2015-01-14",25.9326,25.94,25.4336,25.8372,15898600.0],["2015-01-15",25.6831,25.8739,25.1548,25.3749,17568100.0],["2015-01-16",25.2135,25.7198,24.898,25.6024,27056100.0],["2015-01-20",24.9493,25.5584,24.942,25.4997,19400600.0],["2015-01-21",25.4556,25.6318,25.0447,25.485,15830500.0],["2015-01-22",25.3749,26.1087,25.1548,26.072,18792700.0],["2015-01-23",25.9326,26.2995,25.7785,25.7932,10969300.0],["2015-01-26",25.5951,25.8005,25.4336,25.7638,9899900.0],["2015-01-27",25.4263,25.7051,25.2062,25.4336,9021500.0],["2015-01-28",25.5955,25.5955,24.8228,24.8522,14730700.0],["2015-01-29",25.0068,25.3895,24.8522,25.2938,11378800.0],["2015-01-30",24.9921,25.338,24.8375,24.8817,11693000.0],["2015-02-02",24.9921,25.3306,24.8155,25.3306,12373400.0],["2015-02-03",25.4263,25.8237,25.4263,25.7869,14545300.0],["2015-02-04",25.7133,25.9046,25.4851,25.5882,10246300.0],["2015-02-05",25.6838,25.8163,25.6102,25.7059,10524000.0],["2015-02-06",26.0739,26.7215,25.9046,26.3388,17087400.0],["2015-02-09",26.1254,26.3977,26.0739,26.2211,8454100.0],["2015-02-10",26.4566,26.6847,26.3462,26.6111,12491700.0],["2015-02-11",26.5596,26.8981,26.5375,26.7656,7798100.0],["2015-02-12",26.8687,27.1925,26.854,27.1557,8167100.0],["2015-02-13",27.1778,27.3765,26.9055,27.0674,8019200.0],["2015-02-17",26.957,27.244,26.8025,27.1704,6800200.0],["2015-02-18",27.1704,27.2072,26.6037,26.7656,7745800.0],["2015-02-19",26.7141,26.9349,26.5522,26.7362,5856500.0],["2015-02-20",26.67,27.1189,26.383,27.0379,11019700.0],["2015-02-23",26.9055,26.9202,26.6258,26.6921,7399600.0],["2015-02-24",26.6773,27.2293,26.6773,27.0379,8910400.0],["2015-02-25",27.0011,27.1631,26.9276,26.9276,7358500.0],["2015-02-26",26.8172,26.8613,26.4051,26.5375,10363200.0],["2015-02-27",26.4639,26.5228,26.2947,26.3388,8264200.0],["2015-03-02",26.2284,26.6773,26.2137,26.67,7118100.0],["2015-03-03",26.4934,26.8098,26.2873,26.3609,8338800.0],["2015-03-04",26.2358,26.2579,25.7721,25.8237,11533500.0],["2015-03-05",25.9341,26.1548,25.728,26.1401,8976400.0],["2015-03-06",26.0592,26.9717,25.9929,26.1475,14177300.0],["2015-03-09",26.1475,26.3094,25.9856,26.2505,8573800.0],["2015-03-10",25.8678,25.9341,25.6323,25.6691,10996700.0],["2015-03-11",25.6691,25.8752,25.5955,25.7206,10593900.0],["2015-03-12",26.7657,27.3618,26.5596,27.2955,18321000.0],["2015-03-13",27.1851,27.3912,26.5522,26.7509,11237500.0],["2015-03-16",26.8981,27.0747,26.7215,27.0306,8077200.0],["2015-03-17",26.7657,26.9717,26.5596,26.8981,8381800.0],["2015-03-18",26.8245,27.2072,26.7436,27.0306,9870300.0],["2015-03-19",26.9276,26.9864,26.2652,26.5743,10873800.0],["2015-03-20",26.6038,27.0012,26.5596,26.8613,14009000.0],["2015-03-23",26.8172,26.9791,26.7141,26.7215,7341600.0],["2015-03-24",26.67,26.8172,26.4934,26.67,7952200.0],["2015-03-25",26.6626,26.6626,26.0297,26.0886,9066500.0],["2015-03-26",25.9709,26.2947,25.7574,26.2137,10180500.0],["2015-03-27",26.1622,26.3977,26.0444,26.3683,9157800.0],["2015-03-30",26.4934,26.9055,26.4713,26.7215,8954200.0],["2015-03-31",26.6479,26.6847,26.2358,26.2652,10258200.0],["2015-04-01",26.2873,26.5154,26.0224,26.4713,7975800.0],["2015-04-02",26.3535,26.6405,26.3388,26.5375,6271300.0],["2015-04-06",26.2064,26.5964,26.0739,26.4271,6624300.0],["2015-04-07",26.6406,26.8025,26.4419,26.4492,8045000.0],["2015-04-08",26.5522,26.7877,26.4566,26.6847,6602800.0],["2015-04-09",26.6037,27.0232,26.5669,26.9643,7910400.0],["2015-04-10",27.0453,27.0747,26.4639,26.67,10047800.0],["2015-04-13",26.67,26.9423,26.6185,26.7141,6207400.0],["2015-04-14",26.8319,27.2219,26.7141,27.1115,12320000.0],["2015-04-15",27.1483,27.6414,27.06,27.5163,13022600.0],["2015-04-16",27.634,27.6414,27.2882,27.4942,8876100.0],["2015-04-17",27.2661,27.2808,26.876,27.0453,10033800.0],["2015-04-20",27.4648,27.5604,27.0085,27.1998,13301900.0],["2015-04-21",27.1998,27.4795,27.0085,27.0453,11380900.0],["2015-04-22",27.1115,27.5531,26.957,27.3765,10161300.0],["2015-04-23",27.3544,27.6488,27.2366,27.5089,8486900.0],["2015-04-24",27.5605,27.5605,27.2661,27.4942,8643200.0],["2015-04-27",27.5531,27.7003,27.2293,27.2661,8924200.0],["2015-04-28",27.2144,27.4582,27.0592,27.3695,7525400.0],["2015-04-29",27.1331,27.8498,27.1331,27.7021,9518400.0],["2015-04-30",27.5764,27.8572,27.4065,27.569,10413900.0],["2015-05-01",27.7094,27.8055,27.569,27.7168,6469600.0],["2015-05-04",27.7686,28.0346,27.7316,28.0124,7375700.0],["2015-05-05",27.872,28.042,27.606,27.6725,10339600.0],["2015-05-06",27.7316,27.8055,27.1626,27.3769,9532500.0],["2015-05-07",27.3252,27.7981,27.2291,27.739,12404700.0],["2015-05-08",27.8055,28.0493,27.7316,27.9976,10037900.0],["2015-05-11",27.9681,28.4483,27.9607,28.2636,12349100.0],["2015-05-12",28.0789,28.1011,27.6799,27.872,9689300.0],["2015-05-13",27.9237,28.0272,27.6873,27.9163,7016100.0],["2015-05-14",28.0567,28.2045,27.9533,28.1823,7291300.0],["2015-05-15",28.1602,28.2193,27.8868,27.9681,7093800.0],["2015-05-18",27.9976,28.3745,27.968,28.3227,6061400.0],["2015-05-19",28.3227,28.707,28.3227,28.5887,7380900.0],["2015-05-20",28.5222,28.5592,28.2193,28.3227,6339300.0],["2015-05-21",28.2119,28.3301,28.0789,28.1084,7141500.0],["2015-05-22",28.1085,28.3375,28.0937,28.2045,5513900.0],["2015-05-26",28.0937,28.1897,27.7759,27.9237,8434000.0],["2015-05-27",28.0863,28.6183,27.9828,28.537,8252300.0],["2015-05-28",28.5001,28.6553,28.3819,28.6183,9717600.0],["2015-05-29",28.5518,28.6035,28.2045,28.2267,7858800.0],["2015-06-01",28.3892,28.6109,28.1971,28.5075,8830700.0],["2015-06-02",28.3966,28.6257,28.2784,28.4631,6178700.0],["2015-06-03",28.6626,28.9952,28.5296,28.8252,7812600.0],["2015-06-04",28.5444,28.973,28.5149,28.5961,7713400.0],["2015-06-05",28.9878,29.1134,28.7809,29.0321,9808100.0],["2015-06-08",29.2907,29.372,28.8104,28.8843,7327000.0],["2015-06-09",28.8769,29.0247,28.6626,28.9139,7807900.0],["2015-06-10",29.0395,29.5198,28.936,29.4754,9546900.0],["2015-06-11",29.5567,29.6897,29.2833,29.4607,6981000.0],["2015-06-12",29.2981,29.4533,29.1947,29.2686,5896300.0],["2015-06-15",28.9804,29.2907,28.7809,29.2094,5635300.0],["2015-06-16",29.106,29.4163,29.0764,29.3646,4580300.0],["2015-06-17",29.4754,29.5272,29.2094,29.2464,7029500.0],["2015-06-18",29.3203,29.505,29.0543,29.4016,7593800.0],["2015-06-19",29.2833,29.505,28.9804,29.0912,10338800.0],["2015-06-22",29.4533,29.5937,29.3424,29.4459,8676300.0],["2015-06-23",29.6011,29.7341,29.542,29.7119,9380300.0],["2015-06-24",29.5346,29.7488,29.2168,29.2907,8065700.0],["2015-06-25",29.4237,29.4607,28.9213,28.9804,8939700.0],["2015-06-26",29.1651,29.3498,29.0838,29.1873,8325600.0],["2015-06-29",28.6848,28.9656,28.3006,28.308,10819300.0],["2015-06-30",28.6848,28.8843,28.4927,28.6626,11102300.0],["2015-07-01",29.1577,29.2094,28.9508,29.0838,10549900.0],["2015-07-02",29.0099,29.106,28.6183,28.8178,6801200.0],["2015-07-06",28.3818,28.7587,28.3745,28.707,8044500.0],["2015-07-07",28.6257,28.7439,27.8203,28.537,12759200.0],["2015-07-08",28.2045,28.3227,27.9089,27.9237,9113300.0],["2015-07-09",28.441,28.5075,28.1158,28.1528,7286000.0],["2015-07-10",28.6331,28.707,28.4114,28.5518,6780400.0],["2015-07-13",28.8769,29.0986,28.7809,29.0543,7183900.0],["2015-07-14",29.0617,29.4902,29.0099,29.3424,8054600.0],["2015-07-15",29.5198,29.5198,29.1725,29.3351,7649400.0],["2015-07-16",29.5641,29.6232,29.4385,29.4902,7969800.0],["2015-07-17",29.3794,29.7415,29.3129,29.7045,8153700.0],["2015-07-20",30.2218,30.3252,29.4828,29.5863,15141800.0],["2015-07-21",29.3424,29.7932,29.3424,29.6158,11773400.0],["2015-07-22",29.6823,30.0149,29.6158,29.9557,9435900.0],["2015-07-23",29.9114,30.1035,29.4163,29.5124,10281600.0],["2015-07-24",29.638,29.6454,28.9952,29.2612,8370100.0],["2015-07-27",29.0099,29.0986,28.7217,29.0025,11948000.0],["2015-07-28",29.2612,29.3498,28.84,29.0025,9201100.0],["2015-07-29",28.9432,29.2622,28.869,29.1435,9677800.0],["2015-07-30",29.0396,29.2251,28.8171,29.1509,5512100.0],["2015-07-31",29.1361,29.188,28.7726,28.8097,7347600.0],["2015-08-03",28.8987,28.9061,28.4981,28.7503,7078100.0],["2015-08-04",28.8171,29.0619,28.7355,28.869,6365800.0],["2015-08-05",29.1435,29.188,28.78,28.9284,4981000.0],["2015-08-06",28.958,29.0619,28.6762,28.8764,7573500.0],["2015-08-07",28.8913,29.0619,28.3795,28.6168,8329500.0],["2015-08-10",28.78,29.047,28.78,28.9877,5585000.0],["2015-08-11",28.5427,28.5872,27.9863,28.1273,11188900.0],["2015-08-12",27.8677,27.9196,27.1259,27.8677,13981400.0],["2015-08-13",27.9715,28.1495,27.7935,28.0012,6554200.0],["2015-08-14",27.9567,28.2311,27.8973,28.2237,5029500.0],["2015-08-17",27.9863,28.3201,27.8528,28.2905,5109200.0],["2015-08-18",28.2385,28.3424,28.0308,28.0531,8794400.0],["2015-08-19",27.8973,28.0234,27.6229,27.7712,8549700.0],["2015-08-20",27.4004,27.4449,26.8292,26.8292,14129400.0],["2015-08-21",26.3842,26.6215,25.3383,25.3754,30185700.0],["2015-08-24",23.4542,24.9303,22.5493,23.929,24624100.0],["2015-08-25",25.0713,25.0713,23.5358,23.5581,19890100.0],["2015-08-26",24.2924,24.8487,23.8325,24.7004,25346400.0],["2015-08-27",25.2196,25.4792,24.8858,25.4421,21258600.0],["2015-08-28",25.3012,25.3605,25.0119,25.2567,13192400.0],["2015-08-31",25.2864,25.9391,25.1232,25.5534,13393000.0],["2015-09-01",24.7894,25.049,24.3369,24.5669,14590100.0],["2015-09-02",25.0342,25.0787,24.5965,25.0638,12151000.0],["2015-09-03",25.1083,25.5831,24.9526,25.0712,11670800.0],["2015-09-04",24.7152,24.8784,24.3666,24.6188,12774100.0],["2015-09-08",25.1454,25.5311,25.1009,25.4199,13449200.0],["2015-09-09",25.8501,25.9984,24.96,25.0342,10657200.0],["2015-09-10",24.9452,25.3234,24.8265,25.1232,9692500.0],["2015-09-11",25.049,25.227,24.8339,25.2122,7800900.0],["2015-09-14",25.1603,25.3012,24.9452,25.0787,9102200.0],["2015-09-15",25.1751,25.7833,25.0638,25.6498,8776700.0],["2015-09-16",25.6721,25.7982,25.4421,25.6795,10540400.0],["2015-09-17",25.6572,25.8872,25.138,25.2567,13617200.0],["2015-09-18",24.8932,24.9229,24.3592,24.5001,19591300.0],["2015-09-21",24.7375,24.9229,24.5001,24.73,8950900.0],["2015-09-22",24.3072,24.3814,23.8103,24.0625,13385500.0],["2015-09-23",24.0254,24.3147,23.8177,23.9735,12264700.0],["2015-09-24",23.699,23.7806,23.2762,23.7138,16766500.0],["2015-09-25",24.1441,24.3221,23.7806,23.877,13797800.0],["2015-09-28",23.6471,23.6768,22.8534,23.0611,15445400.0],["2015-09-29",23.0611,23.1946,22.6012,23.0018,13715900.0],["2015-09-30",23.3949,23.5803,23.202,23.3652,15024800.0],["2015-10-01",23.3059,23.5952,23.0092,23.3652,13358700.0],["2015-10-02",22.5493,23.343,22.3639,23.3133,22822500.0],["2015-10-05",23.5432,24.0921,23.521,23.9512,11635700.0],["2015-10-06",23.788,24.055,23.6916,24.0031,8875100.0],["2015-10-07",24.5817,24.7226,24.196,24.4259,13458400.0],["2015-10-08",24.5372,24.6336,24.107,24.4704,11407600.0],["2015-10-09",24.4408,24.6707,24.0402,24.2702,11711000.0],["2015-10-12",24.2924,24.3666,24.1292,24.3295,7034500.0],["2015-10-13",24.1218,24.6039,24.1144,24.1886,10943700.0],["2015-10-14",24.1663,24.552,24.018,24.1366,9877500.0],["2015-10-15",24.2627,24.9822,24.0031,24.9303,12920500.0],["2015-10-16",25.1009,25.2789,24.8487,25.1825,13804700.0],["2015-10-19",23.6768,23.9809,23.4394,23.9735,39255600.0],["2015-10-20",23.8919,24.0328,23.4913,23.9215,23590400.0],["2015-10-21",24.0328,24.0402,23.2614,23.3504,22175900.0],["2015-10-22",23.5136,24.0551,23.4616,23.9957,18753800.0],["2015-10-23",24.1663,24.4704,23.9883,24.196,14730700.0],["2015-10-26",24.2034,24.3443,23.9735,24.1441,10952300.0],["2015-10-27",23.9957,24.0105,23.5877,23.9067,13302400.0],["2015-10-28",23.9589,25.0618,23.9291,24.9202,17285600.0],["2015-10-29",24.9202,25.2481,24.8531,24.9947,12759600.0],["2015-10-30",24.9202,25.0171,24.5401,24.5699,13581100.0],["2015-11-02",24.6668,25.1289,24.6072,24.95,9887900.0],["2015-11-03",24.7935,24.9947,24.6519,24.8084,11389800.0],["2015-11-04",24.8904,25.0394,24.7712,24.8904,9125400.0],["2015-11-05",24.9873,25.3748,24.8978,25.2481,12192300.0],["2015-11-06",26.038,26.5373,25.971,26.3883,19355200.0],["2015-11-09",26.4703,26.6342,25.9635,26.1647,10976800.0],["2015-11-10",26.0828,26.3212,25.8815,26.2616,7335600.0],["2015-11-11",26.3659,26.4852,26.0455,26.0977,7506000.0],["2015-11-12",25.889,25.9113,25.4717,25.5089,10403400.0],["2015-11-13",25.3673,25.6133,25.1736,25.2854,8728000.0],["2015-11-16",25.1438,25.4419,24.7563,25.3748,11227400.0],["2015-11-17",25.6654,25.6654,24.9426,25.032,10853300.0],["2015-11-18",25.1065,25.5685,25.0469,25.5238,10396200.0],["2015-11-19",25.5462,25.6654,25.3003,25.4642,8947800.0],["2015-11-20",25.5834,25.7325,25.1736,25.2705,8624100.0],["2015-11-23",25.2779,25.4419,25.0171,25.0692,7963000.0],["2015-11-24",24.7935,25.1736,24.7264,25.032,7954500.0],["2015-11-25",25.0543,25.1512,24.9202,25.0469,6210000.0],["2015-11-27",25.0618,25.2779,24.95,25.1736,3014600.0],["2015-11-30",25.1959,25.7325,25.114,25.5611,17416300.0],["2015-12-01",25.7847,26.3436,25.7847,26.284,18594200.0],["2015-12-02",26.351,26.3808,25.8741,26.0008,10996500.0],["2015-12-03",26.12,26.2467,25.5536,25.6729,15021200.0],["2015-12-04",25.8294,26.515,25.6431,26.3212,13205400.0],["2015-12-07",26.2914,26.3138,25.6505,25.8443,8389200.0],["2015-12-08",25.5089,25.5984,25.2183,25.3822,10613400.0],["2015-12-09",25.1885,25.5685,24.6594,24.868,13211200.0],["2015-12-10",24.9649,25.263,24.801,24.9053,10674500.0],["2015-12-11",24.4507,24.6296,23.7949,23.9067,16133000.0],["2015-12-14",23.944,24.2346,23.3925,23.7577,14990100.0],["2015-12-15",24.324,24.6519,24.2644,24.4731,13708800.0],["2015-12-16",24.719,25.1661,24.3538,25.0469,13682900.0],["2015-12-17",25.2108,25.2257,24.1154,24.1303,15959800.0],["2015-12-18",23.944,24.0334,23.2882,23.318,19331700.0],["2015-12-21",23.5639,23.698,23.2435,23.6086,10920100.0],["2015-12-22",23.8173,24.1303,23.5564,24.011,11468400.0],["2015-12-23",24.1973,24.3911,24.0557,24.2942,6807100.0],["2015-12-24",24.2719,24.3762,24.175,24.2048,2798200.0],["2015-12-28",24.1154,24.1154,23.8098,23.9738,5420300.0],["2015-12-29",24.175,24.3687,24.093,24.257,6388200.0],["2015-12-30",24.2197,24.3315,23.9961,24.0185,5057200.0],["2015-12-31",23.78,24.0706,23.6757,23.7055,8154300.0],["2016-01-04",22.8783,23.4894,22.774,23.4596,15749200.0],["2016-01-05",23.4596,23.6235,23.0497,23.3105,9850500.0],["2016-01-06",22.8261,22.9379,22.5429,22.7293,13057400.0],["2016-01-07",22.2672,22.4088,21.4475,21.5965,18138200.0],["2016-01-08",21.917,21.9766,21.0898,21.1494,15295600.0],["2016-01-11",21.2015,21.3133,20.7246,21.209,19414800.0],["2016-01-12",21.4177,21.522,20.8662,21.209,16041800.0],["2016-01-13",21.4102,21.4624,19.7484,20.039,29721900.0],["2016-01-14",20.1135,20.3594,19.5472,20.2328,23814500.0],["2016-01-15",19.3981,19.6813,19.0106,19.3534,29462200.0],["2016-01-19",19.9943,20.2179,19.1969,19.5695,28788200.0],["2016-01-20",19.1522,19.2044,18.3846,18.8094,25940900.0],["2016-01-21",18.8467,19.0702,18.3995,18.4666,22130300.0],["2016-01-22",18.8243,19.3608,18.7647,19.0851,22498400.0],["2016-01-25",18.9733,19.0106,18.5858,18.6156,20144600.0],["2016-01-26",18.6603,19.1224,18.6529,18.9957,13362900.0],["2016-01-27",18.9282,19.6104,18.7783,19.0182,19796300.0],["2016-01-28",19.2431,19.3705,18.6958,18.8683,16015600.0],["2016-01-29",19.0032,19.408,18.8308,19.4005,18766500.0],["2016-02-01",19.3255,19.438,19.0557,19.2731,11177900.0],["2016-02-02",19.0107,19.0107,18.2835,18.366,18326800.0],["2016-02-03",18.3135,18.381,17.4589,18.2311,25132900.0],["2016-02-04",18.1036,18.8907,18.0811,18.7483,17497500.0],["2016-02-05",18.8083,19.0557,18.1261,18.2536,16106100.0],["2016-02-08",17.8113,17.8712,16.7318,16.9942,24258700.0],["2016-02-09",16.4095,17.4589,16.312,17.1891,25642000.0],["2016-02-10",17.5264,17.8263,16.9717,17.0167,21564200.0],["2016-02-11",16.2445,16.5894,15.8622,16.2595,29160400.0],["2016-02-12",16.4244,17.3915,16.387,17.309,22802200.0],["2016-02-16",18.0437,18.0961,17.399,17.7813,20565500.0],["2016-02-17",18.1561,18.4934,18.0811,18.1636,19226500.0],["2016-02-18",18.2611,18.396,17.8263,17.9612,17521200.0],["2016-02-19",17.8263,18.1336,17.7213,17.9912,12986200.0],["2016-02-22",18.291,18.5459,18.2386,18.396,12182000.0],["2016-02-23",18.3285,18.3585,17.7513,17.7738,14728800.0],["2016-02-24",17.3615,17.7738,17.0017,17.7738,20271400.0],["2016-02-25",17.8413,18.5009,17.8188,18.4635,17568600.0],["2016-02-26",18.7408,19.2431,18.5759,18.8608,19258000.0],["2016-02-29",18.7483,18.8533,18.4934,18.5159,13301500.0],["2016-03-01",18.8083,19.5804,18.7858,19.5579,17197000.0],["2016-03-02",19.4904,19.7078,19.363,19.5729,16119300.0],["2016-03-03",19.5654,19.6329,19.348,19.5954,11515400.0],["2016-03-04",19.6854,19.8653,19.423,19.5879,13629400.0],["2016-03-07",19.3705,19.7378,19.2656,19.5579,9835300.0],["2016-03-08",19.2656,19.3855,18.6958,18.7483,21715100.0],["2016-03-09",18.8907,18.9357,18.321,18.4485,23542300.0],["2016-03-10",18.6733,18.8533,18.3285,18.4784,20117300.0],["2016-03-11",18.8533,19.5579,18.8233,19.4904,24457300.0],["2016-03-14",19.363,19.5429,19.2356,19.423,17603300.0],["2016-03-15",19.2131,19.2581,18.8308,19.0632,15900500.0],["2016-03-16",18.9657,19.333,18.5234,18.8608,17841100.0],["2016-03-17",18.7483,19.5129,18.426,19.378,20718900.0],["2016-03-18",19.5279,19.9027,19.4755,19.7003,24032000.0],["2016-03-21",19.6179,19.9477,19.3855,19.4455,10054000.0],["2016-03-22",19.1981,19.5054,19.0781,19.3705,13623900.0],["2016-03-23",19.363,19.393,18.8907,18.9432,10430600.0],["2016-03-24",18.6958,18.6958,18.2086,18.6883,15777900.0],["2016-03-28",18.7258,18.7933,18.5009,18.5309,9540200.0],["2016-03-29",18.411,18.5984,18.0811,18.5759,13927200.0],["2016-03-30",18.7108,19.0632,18.5609,18.7933,11502400.0],["2016-03-31",18.6733,19.1456,18.6584,18.7483,15492000.0],["2016-04-01",18.6584,19.2506,18.456,19.1381,15484800.0],["2016-04-04",19.1081,19.1231,18.6734,18.7708,11408300.0],["2016-04-05",18.4635,18.5159,18.1711,18.276,12860000.0],["2016-04-06",18.2461,18.5384,18.1936,18.306,14982000.0],["2016-04-07",18.1636,18.2236,17.6239,17.7813,17145400.0],["2016-04-08",17.9987,18.1261,17.7363,17.8038,10000600.0],["2016-04-11",17.9162,18.321,17.8937,18.0736,12107600.0],["2016-04-12",18.1561,18.6284,18.1261,18.426,14947800.0],["2016-04-13",18.7633,19.4005,18.7258,19.4005,18251000.0],["2016-04-14",19.2955,19.6853,19.2356,19.6179,18678400.0],["2016-04-15",19.7228,19.7678,19.2731,19.3105,14899900.0],["2016-04-18",19.6254,19.6404,19.1381,19.288,29605100.0],["2016-04-19",19.3855,19.8578,19.3405,19.8353,23006500.0],["2016-04-20",19.8503,20.5999,19.8053,20.5474,24836300.0],["2016-04-21",20.5025,20.8998,20.3525,20.435,16579300.0],["2016-04-22",20.48,20.8548,20.4575,20.7648,19084100.0],["2016-04-25",20.6374,20.7723,20.4125,20.6374,11748800.0],["2016-04-26",20.6224,20.7423,20.4875,20.6524,13779800.0],["2016-04-27",20.5996,20.9765,20.4941,20.7504,12481700.0],["2016-04-28",20.5242,20.969,20.4112,20.5242,11096600.0],["2016-04-29",20.3584,20.5318,20.2454,20.3961,15477400.0],["2016-05-02",20.4263,20.7428,20.2303,20.5469,14987500.0],["2016-05-03",20.2604,20.283,19.8534,20.268,16716600.0],["2016-05-04",19.974,20.0645,19.6348,19.8082,15144500.0],["2016-05-05",19.7931,19.974,19.5971,19.7253,11909100.0],["2016-05-06",19.5896,19.861,19.5218,19.7856,12002200.0],["2016-05-09",19.778,19.974,19.6273,19.6725,10734400.0],["2016-05-10",19.9062,20.1926,19.8082,20.072,11200000.0],["2016-05-11",20.0419,20.3433,19.861,19.8685,9589900.0],["2016-05-12",20.0192,20.1474,19.5745,19.7705,9838300.0],["2016-05-13",19.7404,20.0871,19.5142,19.5142,13378800.0],["2016-05-16",19.4916,19.9137,19.4841,19.7554,9883900.0],["2016-05-17",19.6574,20.0192,19.5595,19.7177,14474100.0],["2016-05-18",19.7404,20.5695,19.7328,20.5318,20329900.0],["2016-05-19",20.4036,20.6147,19.9288,20.0569,11487100.0],["2016-05-20",20.2378,20.479,20.1021,20.1775,14313000.0],["2016-05-23",20.1398,20.3057,20.0494,20.2227,8913100.0],["2016-05-24",20.381,20.8484,20.3207,20.6599,18026100.0],["2016-05-25",20.8107,21.3232,20.8031,20.9388,15856700.0],["2016-05-26",21.0368,21.0368,20.6147,20.6675,10080100.0],["2016-05-27",20.6901,20.8333,20.5845,20.7504,10156100.0],["2016-05-31",20.8333,21.0066,20.5318,20.6298,12723400.0],["2016-06-01",20.4338,20.7805,20.1021,20.7202,11175000.0],["2016-06-02",20.6976,20.7654,20.5167,20.5619,8077400.0],["2016-06-03",20.0494,20.0871,19.6047,20.0042,14562600.0],["2016-06-06",20.0645,20.3584,20.0117,20.2378,10174200.0],["2016-06-07",20.283,20.3057,19.974,19.9891,9949100.0],["2016-06-08",19.9439,20.2152,19.8986,20.0042,10311500.0],["2016-06-09",19.8007,19.8308,19.5595,19.6574,9893000.0],["2016-06-10",19.3258,19.4841,19.1751,19.2504,13449800.0],["2016-06-13",19.0771,19.3936,19.0243,19.0394,12824300.0],["2016-06-14",18.9113,19.16,18.4062,18.5419,15812900.0],["2016-06-15",18.7228,18.9715,18.5193,18.6324,17393000.0],["2016-06-16",18.4289,18.9263,18.263,18.8962,16309400.0],["2016-06-17",18.9188,19.2127,18.8811,19.0771,19295900.0],["2016-06-20",19.5067,19.8233,19.4841,19.5218,17426400.0],["2016-06-21",19.6424,19.8233,19.4464,19.7479,12357100.0],["2016-06-22",19.7705,20.1097,19.7027,19.8911,14542900.0],["2016-06-23",20.2981,20.5695,20.2001,20.5695,18027200.0],["2016-06-24",18.8962,19.2429,18.4741,18.4816,49311900.0],["2016-06-27",18.1274,18.1726,17.4189,17.7957,25434000.0],["2016-06-28",18.2856,18.5645,17.9992,18.5495,19792300.0],["2016-06-29",18.7982,19.0318,18.5721,19.0168,13760800.0],["2016-06-30",19.0997,19.5971,18.9791,19.5821,19736300.0],["2016-07-01",19.4238,19.8986,19.4163,19.5369,8863400.0],["2016-07-05",19.2203,19.273,18.7153,18.8434,13317300.0],["2016-07-06",18.6399,19.0168,18.5193,18.9565,14165000.0],["2016-07-07",19.0469,19.5368,19.0394,19.3635,13428700.0],["2016-07-08",19.7253,19.9213,19.6198,19.876,14141600.0],["2016-07-11",20.1172,20.2906,19.8911,19.9439,13213000.0],["2016-07-12",20.2152,20.6825,20.1926,20.6298,15516900.0],["2016-07-13",20.6901,20.7127,20.3057,20.4715,12911900.0],["2016-07-14",20.9539,21.1649,20.8483,21.1046,15436600.0],["2016-07-15",21.2931,21.3157,20.871,21.1122,18519800.0],["2016-07-18",21.1498,21.278,20.9991,21.2629,14083900.0],["2016-07-19",21.0669,21.4061,20.9313,21.2478,21511200.0],["2016-07-20",21.9639,21.9639,21.2478,21.6925,28606100.0],["2016-07-21",21.6473,21.9187,21.5795,21.7604,20312700.0],["2016-07-22",21.685,21.9111,21.6548,21.7981,12996700.0],["2016-07-25",21.7227,21.9639,21.7001,21.9563,10622900.0],["2016-07-26",21.8734,22.0694,21.7604,22.0317,15019500.0],["2016-07-27",22.0317,22.2897,21.9558,22.0241,13672200.0],["2016-07-28",21.9331,22.0317,21.7509,21.9027,11528400.0],["2016-07-29",21.8344,22.0165,21.6978,21.804,10498500.0],["2016-08-01",21.8875,21.9482,21.5308,21.6295,10396000.0],["2016-08-02",21.546,21.675,21.0906,21.25,16915500.0],["2016-08-03",21.2273,21.6371,21.2121,21.5688,10562000.0],["2016-08-04",21.4549,21.5536,21.2424,21.4625,12162900.0],["2016-08-05",21.7054,22.1456,21.6978,22.0165,11881900.0],["2016-08-08",22.0241,22.3277,22.0089,22.1,9018600.0],["2016-08-09",22.1228,22.3808,22.1228,22.267,11012600.0],["2016-08-10",22.3049,22.3656,22.0469,22.0924,8186700.0],["2016-08-11",22.1531,22.3505,22.0317,22.2973,8741100.0],["2016-08-12",22.1228,22.1607,21.9027,22.138,9749000.0],["2016-08-15",22.2898,22.6161,22.2442,22.5098,9411000.0],["2016-08-16",22.7603,23.0487,22.6692,22.9576,22161900.0],["2016-08-17",22.9728,23.1246,22.8589,23.0487,12327000.0],["2016-08-18",22.9728,23.3295,22.9197,23.1853,13369400.0],["2016-08-19",23.0714,23.3143,22.9652,23.1853,8831900.0],["2016-08-22",23.1018,23.2991,23.0639,23.2232,6613900.0],["2016-08-23",23.375,23.504,23.2764,23.3143,7907700.0],["2016-08-24",23.3902,23.6482,23.3143,23.4585,12453500.0],["2016-08-25",23.4585,23.5723,23.3523,23.504,7838700.0],["2016-08-26",23.6179,23.967,23.4737,23.6482,10693400.0],["2016-08-29",23.6862,23.9822,23.6406,23.838,9167800.0],["2016-08-30",23.838,24.4299,23.838,24.4299,13745600.0],["2016-08-31",24.3844,24.521,24.0732,24.3313,15561200.0],["2016-09-01",24.392,24.5665,23.8607,24.2174,11986500.0],["2016-09-02",24.2554,24.4451,24.0353,24.2023,12288200.0],["2016-09-06",24.2554,24.4527,23.9442,24.096,14191400.0],["2016-09-07",24.0429,24.2402,23.967,24.0505,10845000.0],["2016-09-08",24.0581,24.4451,23.9898,24.3161,12696100.0],["2016-09-09",24.2706,24.4907,23.9746,23.9746,16493900.0],["2016-09-12",23.7697,24.5286,23.6331,24.4679,13888100.0],["2016-09-13",24.0505,24.2857,23.7317,23.8759,13954100.0],["2016-09-14",23.8987,24.1415,23.7621,23.9518,11687600.0],["2016-09-15",23.9442,24.392,23.9063,24.2478,9947900.0],["2016-09-16",24.0353,24.134,23.8152,23.9746,14756200.0],["2016-09-19",24.0732,24.3616,23.9214,23.9822,7806500.0],["2016-09-20",24.1643,24.2857,24.0201,24.0581,8849000.0],["2016-09-21",24.1643,24.3313,23.9063,24.225,10073600.0],["2016-09-22",24.3844,24.6197,24.2706,24.4679,8185300.0],["2016-09-23",24.3768,24.4755,24.0353,24.2174,9400600.0],["2016-09-26",23.929,23.9594,23.4964,23.5496,10217700.0],["2016-09-27",23.3902,23.8987,23.2384,23.7924,9753500.0],["2016-09-28",23.8607,24.1339,23.7697,24.1112,7425100.0],["2016-09-29",24.1112,24.3692,23.3295,23.5572,12529700.0],["2016-09-30",23.7317,24.5286,23.5268,24.3313,16269700.0],["2016-10-03",24.3009,24.3996,23.8835,24.2478,10324300.0],["2016-10-04",24.3389,24.5893,24.1415,24.3161,9525400.0],["2016-10-05",24.4148,24.8398,24.3616,24.7107,11157700.0],["2016-10-06",24.65,24.779,24.4375,24.5817,11347200.0],["2016-10-07",24.5438,24.6804,24.2478,24.521,11406100.0],["2016-10-10",24.7563,24.8246,24.5969,24.7107,6609200.0],["2016-10-11",24.6576,24.8625,24.2478,24.4223,6827700.0],["2016-10-12",24.4223,24.5741,24.1947,24.2174,6743300.0],["2016-10-13",23.8987,25.0447,23.4964,24.0808,13893500.0],["2016-10-14",24.4679,24.8853,24.2023,24.3389,13734100.0],["2016-10-17",24.3237,24.4148,23.9898,24.1264,10114300.0],["2016-10-18",24.4755,24.6728,24.3161,24.5286,13091600.0],["2016-10-19",24.9232,25.0447,24.4223,24.9915,18522700.0],["2016-10-20",24.9232,25.1889,24.7259,24.9688,10650700.0],["2016-10-21",24.7411,25.4393,24.6956,25.3786,13910300.0],["2016-10-24",25.4773,25.5607,25.3027,25.3331,9221300.0],["2016-10-25",25.3406,25.4924,25.1964,25.3103,7912200.0],["2016-10-26",25.1585,25.538,25.0902,25.4924,9113000.0],["2016-10-27",25.8207,25.9658,25.6375,25.8207,12608400.0],["2016-10-28",25.7215,25.9811,25.3245,25.5917,10183500.0],["2016-10-31",25.7367,25.8665,25.5688,25.6299,8687200.0],["2016-11-01",25.7138,25.8284,25.126,25.4695,8988700.0],["2016-11-02",25.2863,25.3245,24.9885,25.1336,8900400.0],["2016-11-03",25.2481,25.3703,25.0191,25.0496,8172500.0],["2016-11-04",25.0573,25.355,24.8588,25.0267,7897800.0],["2016-11-07",25.6299,25.9581,25.6299,25.9581,11328000.0],["2016-11-08",25.8131,26.1719,25.607,26.0345,7370500.0],["2016-11-09",26.4926,28.1799,26.317,27.8821,28311000.0],["2016-11-10",28.0348,29.7297,28.0348,29.0273,38586800.0],["2016-11-11",28.5311,29.5847,28.5082,29.3862,22845500.0],["2016-11-14",29.6839,30.4474,29.6076,30.0428,25619000.0],["2016-11-15",29.6305,30.5619,29.3251,30.539,18608000.0],["2016-11-16",29.7832,30.142,29.745,29.9206,18234900.0],["2016-11-17",29.7908,30.5161,29.5618,30.5161,12676900.0],["2016-11-18",30.539,31.0505,30.455,30.8673,16413300.0],["2016-11-21",30.8749,31.1498,30.623,30.9666,10122300.0],["2016-11-22",30.9666,31.1269,30.5161,30.9513,12341100.0],["2016-11-23",30.9207,31.4399,30.707,31.333,9841000.0],["2016-11-25",31.3788,31.4552,31.1421,31.3788,4027500.0],["2016-11-28",31.02,31.3025,30.8062,30.8749,10123600.0],["2016-11-29",30.8749,31.2414,30.7604,30.9971,8602900.0],["2016-11-30",31.3177,31.7911,31.3101,31.5773,14726600.0],["2016-12-01",31.8827,32.4782,31.7453,32.1881,14053900.0],["2016-12-02",32.1347,32.1347,31.4094,31.9362,11288400.0],["2016-12-05",32.295,32.7149,31.9209,32.1347,12264200.0],["2016-12-06",32.4401,32.6309,32.043,32.4553,11769500.0],["2016-12-07",32.4477,32.6691,32.2874,32.5546,16213400.0],["2016-12-08",32.7531,33.3791,32.6004,33.2723,14972900.0],["2016-12-09",33.2035,33.6234,33.005,33.3868,12115100.0],["2016-12-12",33.2112,33.5242,32.5698,32.8142,12052000.0],["2016-12-13",32.921,33.0585,32.1881,32.4935,16674900.0],["2016-12-14",32.2721,33.3257,32.1576,32.7225,15136500.0],["2016-12-15",33.1119,33.2188,32.7454,32.8371,15725700.0],["2016-12-16",32.921,33.2493,32.5317,32.608,19076900.0],["2016-12-19",32.5698,32.7225,32.1728,32.6996,12663500.0],["2016-12-20",32.9287,33.2722,32.9287,33.2112,8647400.0],["2016-12-21",33.3181,33.3333,33.0432,33.1119,6859300.0],["2016-12-22",33.0585,33.1272,32.6462,32.6691,8200300.0],["2016-12-23",32.7225,32.8829,32.6386,32.8752,6733000.0],["2016-12-27",33.0356,33.0356,32.7912,32.921,5927000.0],["2016-12-28",33.0203,33.0508,32.5011,32.5393,4854500.0],["2016-12-29",32.5622,32.6538,31.8598,32.1805,7180200.0],["2016-12-30",32.1957,32.4859,31.9743,32.2568,6943500.0],["2017-01-03",32.8981,33.3104,32.4095,32.8676,8316900.0],["2017-01-04",33.0585,33.4555,32.86,33.3028,7747400.0],["2017-01-05",33.2341,33.3104,32.211,32.9974,9883200.0],["2017-01-06",33.257,33.6921,32.9668,33.4784,9152800.0],["2017-01-09",33.2035,33.2417,32.5851,32.608,11104000.0],["2017-01-10",32.8142,33.2264,32.6386,32.8752,9074300.0],["2017-01-11",32.9287,33.341,32.6615,33.341,8777100.0],["2017-01-12",33.2875,33.3715,32.7073,33.3104,8595600.0],["2017-01-13",33.6082,34.051,33.2112,33.4478,12904500.0],["2017-01-17",33.4249,33.4707,31.8904,32.1805,21840400.0],["2017-01-18",32.2874,32.9439,32.0507,32.7225,15906900.0],["2017-01-19",32.5011,32.8294,32.0278,32.4095,15040100.0],["2017-01-20",32.4324,32.7302,32.3332,32.5164,10779600.0],["2017-01-23",32.2186,32.5088,31.898,32.0354,12344700.0],["2017-01-24",32.127,32.9287,32.0889,32.6233,12164200.0],["2017-01-25",32.9821,33.5166,32.7989,33.486,13961000.0],["2017-01-26",33.5471,33.9136,33.402,33.6082,10628900.0],["2017-01-27",33.5545,33.7079,33.4088,33.4778,7635600.0],["2017-01-30",33.1633,33.2017,32.5728,33.0713,7216200.0],["2017-01-31",33.0406,33.263,32.4577,32.5881,10811000.0],["2017-02-01",33.2094,33.2861,32.6341,32.7492,9731300.0],["2017-02-02",32.358,32.6035,32.0819,32.312,11481000.0],["2017-02-03",33.056,34.2064,32.9179,34.076,16692200.0],["2017-02-06",33.9456,34.5362,33.8536,34.2294,12577100.0],["2017-02-07",34.4212,34.5362,34.2217,34.4135,10055700.0],["2017-02-08",34.1911,34.1987,33.4548,33.6772,10586500.0],["2017-02-09",34.0147,34.5362,33.6619,34.3981,13166700.0],["2017-02-10",34.6129,34.6282,34.007,34.2831,8909400.0],["2017-02-13",34.5132,34.9734,34.4672,34.7126,13256300.0],["2017-02-14",34.6589,35.4796,34.5899,35.3108,12958700.0],["2017-02-15",35.5716,35.8554,35.2801,35.656,10115100.0],["2017-02-16",35.6023,35.6636,35.1268,35.3645,10752500.0],["2017-02-17",34.935,35.4105,34.82,35.3952,8310100.0],["2017-02-21",35.4872,35.817,35.4872,35.7096,7628400.0],["2017-02-22",35.4412,35.909,35.3875,35.679,7612800.0],["2017-02-23",35.725,35.7327,35.4335,35.725,11877100.0],["2017-02-24",35.1958,35.2418,34.6973,34.9197,11837200.0],["2017-02-27",34.912,35.3032,34.866,35.1574,7887000.0],["2017-02-28",34.9734,35.1498,34.6129,35.027,13789400.0],["2017-03-01",36.0088,36.1775,35.748,35.9014,14373700.0],["2017-03-02",36.1085,36.1161,35.3108,35.4949,8477000.0],["2017-03-03",35.4872,36.0931,35.4489,35.9167,11404300.0],["2017-03-06",35.6866,35.771,35.2648,35.7173,9332600.0],["2017-03-07",35.7787,35.886,35.4412,35.5332,9411000.0],["2017-03-08",36.0241,36.3002,35.5409,35.5793,11464700.0],["2017-03-09",35.7403,36.1391,35.6943,35.8017,11135400.0],["2017-03-10",36.0778,36.1161,35.4412,35.656,8579400.0],["2017-03-13",35.8017,35.8554,35.4565,35.4796,7160400.0],["2017-03-14",35.4796,35.4796,35.0731,35.4259,6916200.0],["2017-03-15",35.4795,35.7633,35.0347,35.1651,10796100.0],["2017-03-16",35.4105,35.7326,35.2955,35.5332,9284100.0],["2017-03-17",35.4796,35.5562,34.4595,34.5285,13474500.0],["2017-03-20",34.3138,34.4825,33.9993,34.1987,9734200.0],["2017-03-21",34.3368,34.4595,32.5344,32.7185,20018400.0],["2017-03-22",32.335,32.7875,31.9362,32.3734,19046600.0],["2017-03-23",32.197,32.9639,32.0436,32.6648,14888800.0],["2017-03-24",32.8105,32.9793,32.3274,32.5651,10815300.0],["2017-03-27",31.1846,31.9976,30.7244,31.8902,21631100.0],["2017-03-28",31.8902,32.8029,31.8825,32.5881,12944900.0],["2017-03-29",33.0483,33.171,32.6265,32.8259,14543900.0],["2017-03-30",32.8642,33.5238,32.8259,33.3091,11264300.0],["2017-03-31",33.171,33.171,32.7262,32.8566,11203300.0],["2017-04-03",32.8335,32.9716,32.2737,32.7568,12531800.0],["2017-04-04",32.6265,32.8565,32.4807,32.6035,7837100.0],["2017-04-05",32.9869,33.056,31.9132,32.0129,12455100.0],["2017-04-06",31.9285,32.4961,31.7751,32.2813,9520900.0],["2017-04-07",31.9209,32.404,31.7675,32.174,9319600.0],["2017-04-10",32.1356,32.3273,31.7445,32.1433,8677200.0],["2017-04-11",31.8748,32.0436,31.4377,31.8902,10318400.0],["2017-04-12",31.8288,31.8442,31.453,31.499,10440600.0],["2017-04-13",31.315,31.9669,31.0619,31.2076,10516500.0],["2017-04-17",31.2766,31.8672,31.1232,31.8212,7959700.0],["2017-04-18",31.4377,31.8672,31.2536,31.6064,13872400.0],["2017-04-19",32.4501,32.9332,32.1816,32.243,19850300.0],["2017-04-20",32.6802,32.7952,32.289,32.5958,13816200.0],["2017-04-21",32.3734,32.6802,31.9899,32.0589,12951300.0],["2017-04-24",33.2784,33.5391,33.125,33.4088,16188100.0],["2017-04-25",33.7309,34.0913,33.6849,33.9533,13857600.0],["2017-04-26",33.8766,34.4058,33.8536,34.03,12938400.0],["2017-04-27",34.0223,34.0608,33.4291,33.5446,9041300.0],["2017-04-28",33.5908,33.7526,33.3905,33.4136,9049100.0],["2017-05-01",33.7141,33.9452,33.5061,33.6987,7552200.0],["2017-05-02",33.6448,33.7295,33.1286,33.3982,8126400.0],["2017-05-03",33.2442,33.7218,33.221,33.4984,5578300.0],["2017-05-04",33.7835,33.8759,33.2981,33.3443,7367800.0],["2017-05-05",33.4059,33.56,33.0284,33.1902,6893400.0],["2017-05-08",33.2442,33.3674,33.0747,33.144,7171700.0],["2017-05-09",33.1671,33.3905,32.8743,32.9976,6068700.0],["2017-05-10",32.9745,33.2827,32.8744,33.2056,7367800.0],["2017-05-11",33.1132,33.2827,32.6971,33.0284,6340000.0],["2017-05-12",32.8281,32.9437,32.6355,32.9206,5836300.0],["2017-05-15",32.9899,33.6063,32.9745,33.4599,9941100.0],["2017-05-16",33.5446,33.6217,33.352,33.4214,6888900.0],["2017-05-17",33.4214,33.4214,31.1486,31.5646,22899900.0],["2017-05-18",31.5877,32.2657,31.5261,31.8266,14498400.0],["2017-05-19",32.0423,32.5277,31.8651,32.2041,10486700.0],["2017-05-22",32.3967,32.4891,31.9729,32.0962,6752600.0],["2017-05-23",31.9806,32.8589,31.842,32.6817,10761300.0],["2017-05-24",32.6355,32.9283,32.5893,32.8435,6583400.0],["2017-05-25",32.9976,33.1055,32.7357,32.8435,5062800.0],["2017-05-26",32.7048,33.1055,32.6971,33.0053,5346500.0],["2017-05-30",32.805,32.9129,32.3967,32.5739,6377900.0],["2017-05-31",32.5045,32.5045,31.6417,32.1578,13637900.0],["2017-06-01",32.3428,32.9206,32.1656,32.8281,9654300.0],["2017-06-02",32.4737,33.0824,32.2811,32.7588,10016400.0],["2017-06-05",32.7819,33.4368,32.7049,33.0438,6892800.0],["2017-06-06",32.7049,33.1825,32.52,33.0824,7863200.0],["2017-06-07",33.2365,33.4753,33.067,33.3443,6378500.0],["2017-06-08",33.3443,34.4537,33.2442,33.9761,11032500.0],["2017-06-09",34.1764,34.9391,34.1764,34.6001,13489900.0],["2017-06-12",34.6001,35.0547,34.1918,34.5539,10384200.0],["2017-06-13",34.7234,35.4245,34.708,34.785,9857800.0],["2017-06-14",34.3382,34.7619,34.0685,34.6001,11796300.0],["2017-06-15",34.2688,34.7311,34.2226,34.4306,6904900.0],["2017-06-16",34.4923,34.5462,34.0839,34.2688,9483200.0],["2017-06-19",34.577,35.3706,34.5385,35.2242,9153900.0],["2017-06-20",35.0393,35.2242,34.8852,35.0547,6680500.0],["2017-06-21",35.0161,35.0778,34.5231,34.6001,7257600.0],["2017-06-22",34.4383,34.5693,34.1918,34.369,7750500.0],["2017-06-23",34.4383,34.4614,33.5215,33.6602,15915100.0],["2017-06-26",33.8682,34.1533,33.4984,33.899,5780400.0],["2017-06-27",34.161,34.4846,34.0223,34.0685,8318800.0],["2017-06-28",34.2534,34.5154,34.0531,34.1456,15848600.0],["2017-06-29",35.0084,35.1394,34.107,34.4768,15728200.0],["2017-06-30",34.9237,35.0007,34.238,34.3305,8379400.0],["2017-07-03",34.6695,35.4553,34.654,35.1394,7486400.0],["2017-07-05",35.3551,35.6325,35.0855,35.5632,9843200.0],["2017-07-06",35.5169,35.933,35.2627,35.5401,10417300.0],["2017-07-07",35.6864,35.7481,35.4091,35.4784,6442000.0],["2017-07-10",35.4014,35.6248,35.2858,35.4322,5321500.0],["2017-07-11",35.3089,35.386,34.9622,35.0393,8454700.0],["2017-07-12",34.9237,34.9237,34.4614,34.6386,10234400.0],["2017-07-13",34.8004,35.2319,34.6617,35.0701,6204200.0],["2017-07-14",34.577,34.9776,34.1456,34.8236,8220600.0],["2017-07-17",34.785,35.0778,34.6155,34.9237,5141600.0],["2017-07-18",34.6155,34.8621,34.4306,34.7773,9594100.0],["2017-07-19",36.1718,36.2103,35.4245,35.9176,17586300.0],["2017-07-20",35.7095,36.3567,35.7095,35.8328,10652400.0],["2017-07-21",35.5323,36.0485,35.5169,35.8944,9021300.0],["2017-07-24",35.8251,36.1872,35.7943,35.9869,7443600.0],["2017-07-25",36.3875,37.0116,36.3875,36.6803,11885000.0],["2017-07-26",36.765,36.8652,36.3028,36.3721,9034500.0],["2017-07-27",36.5115,36.8678,36.1165,36.4728,9439300.0],["2017-07-28",36.3876,36.558,35.9849,36.1398,7959600.0],["2017-07-31",36.3566,36.5193,36.0933,36.3256,6764600.0],["2017-08-01",36.5967,36.8136,36.4496,36.5658,6330000.0],["2017-08-02",36.5115,36.7594,36.2714,36.6587,6020000.0],["2017-08-03",36.589,36.8291,36.4883,36.6045,6479300.0],["2017-08-04",37.015,37.5262,36.8059,37.2396,8906800.0],["2017-08-07",37.3325,37.4875,37.1389,37.4177,7761600.0],["2017-08-08",37.3635,37.8747,37.0305,37.1234,7771800.0],["2017-08-09",36.5735,36.9375,36.3566,36.9065,8282900.0],["2017-08-10",36.6277,36.7671,35.8067,35.8609,10099800.0],["2017-08-11",35.9229,36.0391,35.2181,35.3575,13505800.0],["2017-08-14",35.7912,36.3566,35.768,36.0236,7136300.0],["2017-08-15",36.4108,36.6355,35.9616,35.9616,7663000.0],["2017-08-16",36.101,36.2637,35.5666,35.6363,8350800.0],["2017-08-17",35.4969,35.6131,34.8773,34.9237,9426800.0],["2017-08-18",34.8076,35.4892,34.7533,35.1561,7284000.0],["2017-08-21",35.1638,35.1638,34.49,34.6062,8501900.0],["2017-08-22",34.854,35.4039,34.7998,35.2955,7130700.0],["2017-08-23",35.0089,35.5898,34.9392,35.4736,5464800.0],["2017-08-24",35.6053,35.768,35.4194,35.6286,6640700.0],["2017-08-25",35.7602,35.9539,35.4194,35.5821,5659400.0],["2017-08-28",35.7525,35.7525,34.947,35.2258,6526700.0],["2017-08-29",34.6371,35.2955,34.3428,35.1251,8776100.0],["2017-08-30",35.1948,35.5976,35.1871,35.3652,5672900.0],["2017-08-31",35.6286,35.6595,35.1561,35.2413,7890800.0],["2017-09-01",35.311,36.0313,35.0864,35.7757,7024700.0],["2017-09-05",35.3652,35.4117,34.6372,34.7688,8735700.0],["2017-09-06",34.885,35.1174,34.6604,34.9082,6313200.0],["2017-09-07",34.9547,34.9547,33.9556,34.1337,11538300.0],["2017-09-08",34.2267,34.7069,34.0408,34.0872,8739800.0],["2017-09-11",34.6294,35.1096,34.4048,34.978,8017000.0],["2017-09-12",35.1329,35.6905,35.1174,35.4349,8010200.0],["2017-09-13",35.4194,35.8299,35.2878,35.799,6637900.0],["2017-09-14",35.9384,36.2172,35.8687,35.9539,7414100.0],["2017-09-15",35.8299,36.1398,35.737,36.0933,9113100.0],["2017-09-18",36.2637,36.922,36.2095,36.6509,7938000.0],["2017-09-19",36.651,37.1544,36.527,36.922,7999600.0],["2017-09-20",36.953,37.3867,36.6509,37.0924,8673600.0],["2017-09-21",37.0227,37.5572,36.7594,37.379,9503600.0],["2017-09-22",37.2009,37.3945,36.9685,37.348,6050000.0],["2017-09-25",37.2551,37.4177,36.8136,36.9763,7205200.0],["2017-09-26",36.9453,36.9763,36.4961,36.7594,7146100.0],["2017-09-27",37.3868,37.472,37.0072,37.2318,10314600.0],["2017-09-28",37.4642,37.4642,37.0924,37.2938,5960700.0],["2017-09-29",37.2551,37.41,37.1079,37.3093,5200500.0],["2017-10-02",37.2628,37.9212,37.2628,37.8902,6096900.0],["2017-10-03",37.9057,38.2232,37.7663,38.169,6432400.0],["2017-10-04",38.1303,38.2078,37.7663,37.9599,5372900.0],["2017-10-05",38.0374,38.6957,37.7818,38.4401,11491100.0],["2017-10-06",38.6957,38.8351,38.2465,38.5408,5159400.0],["2017-10-09",38.6647,38.7267,38.1923,38.2465,6333800.0],["2017-10-10",38.2465,38.3704,38.0528,38.3317,5903500.0],["2017-10-11",38.2852,38.2852,38.0528,38.0916,5364600.0],["2017-10-12",38.1845,38.2775,37.472,37.6346,6915100.0],["2017-10-13",37.2938,37.5959,36.9453,37.41,7224500.0],["2017-10-16",37.3635,37.9444,37.3635,37.9057,8178900.0],["2017-10-17",38.4866,38.9823,37.9289,38.0451,15535000.0],["2017-10-18",38.2775,39.0752,38.2387,38.8429,12094900.0],["2017-10-19",38.564,38.688,38.0993,38.564,10053100.0],["2017-10-20",39.0752,39.4315,38.8971,39.2534,8454500.0],["2017-10-23",39.4083,39.5787,39.0288,39.1992,6265800.0],["2017-10-24",39.3541,39.8033,39.3386,39.5554,7849700.0],["2017-10-25",39.8962,39.904,38.6647,39.1372,9645800.0],["2017-10-26",39.3076,39.6561,39.1759,39.3231,9715700.0],["2017-10-27",39.2301,39.7723,39.1217,39.6252,9261100.0],["2017-10-30",39.3605,39.524,38.8935,39.2749,9020900.0],["2017-10-31",39.2827,39.4773,38.878,38.9169,9283000.0],["2017-11-01",39.0881,39.345,38.5277,38.6289,7842900.0],["2017-11-02",38.5511,39.2593,38.5355,39.2438,7902300.0],["2017-11-03",39.0336,39.2438,38.6522,38.9324,5916800.0],["2017-11-06",38.8235,39.1504,38.7223,39.0258,4844200.0],["2017-11-07",39.1192,39.3761,38.3409,38.4421,8823800.0],["2017-11-08",38.302,38.4343,37.9284,38.1697,8435700.0],["2017-11-09",37.9673,38.3565,37.5626,37.9984,6189500.0],["2017-11-10",38.1463,38.2942,37.9206,37.9517,5436500.0],["2017-11-13",37.5548,37.9517,37.547,37.8506,5730400.0],["2017-11-14",37.6482,37.7883,37.3291,37.656,5968500.0],["2017-11-15",37.2357,37.7727,36.9088,37.438,9749600.0],["2017-11-16",37.6637,38.014,37.6482,37.8272,7789000.0],["2017-11-17",37.5859,38.0607,37.4847,37.905,4992600.0],["2017-11-20",38.0685,38.3565,37.8739,38.2242,4574600.0],["2017-11-21",38.6133,38.7301,38.3642,38.4343,6037000.0],["2017-11-22",38.4032,38.6211,38.193,38.2086,3785900.0],["2017-11-24",38.372,38.4421,38.1697,38.1852,2692900.0],["2017-11-27",38.123,38.3876,37.9128,38.1385,5025600.0],["2017-11-28",38.2553,39.3294,38.084,39.2282,9001200.0],["2017-11-29",39.6252,40.3334,39.5395,39.9443,9441100.0],["2017-11-30",40.3334,40.925,39.9598,40.17,12158200.0],["2017-12-01",40.3801,40.6603,39.4773,40.4346,10014000.0],["2017-12-04",41.3375,41.5399,40.995,41.0028,10640100.0],["2017-12-05",41.1507,41.2052,40.3179,40.4813,7959700.0],["2017-12-06",40.2089,40.7537,40.0377,40.2323,7701600.0],["2017-12-07",39.9598,41.0417,39.8976,40.746,8765600.0],["2017-12-08",41.2441,41.2441,40.5903,41.1663,6488900.0],["2017-12-11",40.9172,41.1663,40.8861,41.0729,6316900.0],["2017-12-12",41.4542,42.1081,41.0417,41.9135,8152000.0],["2017-12-13",41.9991,42.2248,41.3453,41.392,10568400.0],["2017-12-14",41.5632,41.8746,40.9639,40.9717,8190100.0],["2017-12-15",41.2908,41.5866,41.0184,41.3297,12708000.0],["2017-12-18",41.929,41.9446,41.2363,41.4387,8443000.0],["2017-12-19",41.6722,41.7111,41.174,41.1974,7630600.0],["2017-12-20",41.5477,41.6333,40.8471,40.8705,6435100.0],["2017-12-21",41.104,41.4854,40.9094,41.1585,11350600.0],["2017-12-22",41.2752,41.3375,40.6681,41.034,6153800.0],["2017-12-26",40.8938,41.0651,40.5436,40.8394,3313800.0],["2017-12-27",40.7304,40.9328,40.5592,40.9172,5786800.0],["2017-12-28",41.0651,41.0729,40.8082,40.9795,3736700.0],["2017-12-29",41.0651,41.1118,40.7615,40.8394,5804600.0],["2018-01-02",41.0651,41.0884,40.6059,40.6214,6644600.0],["2018-01-03",40.707,40.9016,40.4113,40.7304,6955500.0],["2018-01-04",41.0962,41.6644,40.8705,41.3531,8678800.0],["2018-01-05",41.4076,41.4387,41.0495,41.3375,6476000.0],["2018-01-08",41.1974,41.3842,41.0106,41.1663,6681400.0],["2018-01-09",41.2986,41.6566,41.2674,41.4854,6622700.0],["2018-01-10",41.9835,42.4038,41.7267,41.9757,11028800.0],["2018-01-11",42.1392,42.2949,41.8901,42.1859,8310000.0],["2018-01-12",42.4739,42.9175,42.435,42.902,8998000.0],["2018-01-16",43.3145,43.5713,42.1859,42.4972,11168500.0],["2018-01-17",42.6373,43.1277,41.9213,43.081,11905200.0],["2018-01-18",43.5091,43.5791,42.8786,43.4624,13953900.0],["2018-01-19",43.3456,44.7544,43.3456,44.7233,15124200.0],["2018-01-22",43.9527,44.7388,43.6881,44.6454,16858300.0],["2018-01-23",44.4742,44.6065,44.0928,44.2952,9372200.0],["2018-01-24",44.5287,44.9334,44.2874,44.552,8403600.0],["2018-01-25",44.6454,44.6532,44.0617,44.2174,9463800.0],["2018-01-26",44.4353,44.8478,44.1706,44.8322,8382200.0],["2018-01-29",44.7466,45.1825,44.6844,44.7155,7493500.0],["2018-01-30",44.3012,44.7858,44.2074,44.2464,7321200.0],["2018-01-31",44.3324,44.6217,44.0354,44.2073,7193100.0],["2018-02-01",44.1683,44.9187,44.0666,44.9109,7474400.0],["2018-02-02",44.5826,44.7858,43.3005,43.3709,9783700.0],["2018-02-05",42.7142,43.4881,40.5879,41.0804,13439000.0],["2018-02-06",40.025,42.4953,39.7905,42.4719,17628700.0],["2018-02-07",42.1514,43.5507,42.1279,42.6439,11541700.0],["2018-02-08",42.6361,42.7221,40.4863,40.4863,14073100.0],["2018-02-09",41.0882,41.3618,39.1026,40.7599,15736400.0],["2018-02-12",41.2758,42.3234,41.1351,41.7683,11712900.0],["2018-02-13",41.4556,42.1201,41.3227,41.7371,8659500.0],["2018-02-14",41.6432,43.0738,41.6354,43.0347,10536300.0],["2018-02-15",43.3709,43.4647,42.6673,43.3084,7769900.0],["2018-02-16",43.2302,43.4412,42.9566,43.1051,7448200.0],["2018-02-20",42.9409,43.5038,42.7924,43.0426,7709400.0],["2018-02-21",43.0817,44.0354,42.9644,43.0738,8363000.0],["2018-02-22",43.3162,43.707,42.6908,42.8862,6111600.0],["2018-02-23",43.0269,43.879,43.0269,43.8321,6687100.0],["2018-02-26",44.0197,44.5669,43.9337,44.5669,7795800.0],["2018-02-27",44.5591,45.2002,44.3012,44.3402,11757700.0],["2018-02-28",44.6295,45.0516,43.7852,43.793,9599100.0],["2018-03-01",43.6914,44.0041,42.5344,42.597,12093900.0],["2018-03-02",42.3234,42.894,41.8309,42.7924,12154100.0],["2018-03-05",42.4641,43.7774,42.4328,43.3787,7598500.0],["2018-03-06",43.6914,44.3324,43.3162,44.2152,9762300.0],["2018-03-07",43.6445,44.5826,43.5429,44.4653,8181000.0],["2018-03-08",44.5201,44.692,43.7539,44.5279,7553500.0],["2018-03-09",44.8249,45.9585,44.7546,45.8646,10536000.0],["2018-03-12",45.8177,46.4197,45.7708,46.0523,8123200.0],["2018-03-13",46.2946,46.3493,45.2392,45.3643,6031100.0],["2018-03-14",45.6692,45.6692,44.4028,44.5513,8384300.0],["2018-03-15",44.864,44.9813,44.5122,44.7311,5648700.0],["2018-03-16",44.864,45.3878,44.7858,44.9578,9144800.0],["2018-03-19",44.8718,45.0829,43.9259,44.5201,8117800.0],["2018-03-20",44.7077,45.2393,44.4732,44.9266,8426700.0],["2018-03-21",44.8171,45.4738,44.4731,44.6451,8676000.0],["2018-03-22",44.0197,44.3012,42.6126,42.7142,14900500.0],["2018-03-23",42.9253,42.9331,40.6426,40.7052,16707800.0],["2018-03-26",41.6902,42.5501,41.1508,42.4484,11913700.0],["2018-03-27",42.6282,42.9175,41.1429,41.5494,12389400.0],["2018-03-28",41.6511,41.7683,40.627,41.3618,11262300.0],["2018-03-29",41.6198,42.5579,41.4478,42.1827,7349200.0],["2018-04-02",42.081,42.2296,40.6035,41.2133,9311000.0],["2018-04-03",41.44,41.8543,40.8537,41.5651,10335800.0],["2018-04-04",40.7833,42.0497,40.7442,41.9559,6692100.0],["2018-04-05",42.3781,43.3005,42.3312,42.8862,9968200.0],["2018-04-06",42.2999,42.6204,41.0335,41.4635,9578500.0],["2018-04-09",41.8934,42.7064,41.6432,41.7058,8111600.0],["2018-04-10",42.3077,42.6361,41.87,42.3234,8836300.0],["2018-04-11",41.3931,41.8074,41.1273,41.2289,12121200.0],["2018-04-12",41.6902,42.4484,41.6667,42.0967,9315200.0],["2018-04-13",42.7924,42.9019,41.2368,41.4166,12364000.0],["2018-04-16",41.7761,42.1748,41.698,41.7449,7282200.0],["2018-04-17",42.2217,42.2921,41.2524,41.6198,14505300.0],["2018-04-18",42.1436,42.9957,41.3775,41.6354,17524000.0],["2018-04-19",41.7136,42.8628,41.698,42.7611,13873700.0],["2018-04-20",42.9097,43.2536,42.2921,42.5735,10183600.0],["2018-04-23",42.6439,42.6751,41.6902,41.9325,8523600.0],["2018-04-24",42.1826,42.6986,40.9944,41.4869,10742700.0],["2018-04-25",41.3149,41.3305,40.5097,40.6817,12623000.0],["2018-04-26",40.6583,41.1195,40.3925,40.8068,14668900.0],["2018-04-27",40.7204,41.2467,40.6732,40.7361,7784500.0],["2018-04-30",40.9875,41.2388,40.5162,40.5476,8209700.0],["2018-05-01",40.3669,40.744,40.0841,40.6968,8498300.0],["2018-05-02",40.689,41.2781,40.4533,40.6104,8931000.0],["2018-05-03",40.3512,40.4062,39.1886,40.1234,11438000.0],["2018-05-04",39.8406,40.6654,39.6914,40.3748,10368700.0],["2018-05-07",40.5633,41.3409,40.4769,41.1524,6576100.0],["2018-05-08",41.2859,42.2285,41.1524,41.9301,11578100.0],["2018-05-09",42.1186,42.6134,41.7572,42.527,7114800.0],["2018-05-10",42.5977,43.3597,42.3071,43.234,8208600.0],["2018-05-11",43.2811,43.6267,43.1083,43.3597,6063100.0],["2018-05-14",43.4775,43.7053,43.289,43.3754,5816000.0],["2018-05-15",43.234,43.5325,42.8098,43.0847,7523400.0],["2018-05-16",42.8412,43.3361,42.8098,43.179,4517700.0],["2018-05-17",43.1162,43.3204,42.6841,43.1004,4576800.0],["2018-05-18",42.857,43.1476,42.315,42.3542,6702400.0],["2018-05-21",42.7548,43.1554,42.6056,42.6999,5901700.0],["2018-05-22",42.7784,43.5168,42.7705,43.1083,5930400.0],["2018-05-23",42.7941,42.8962,42.1264,42.692,6529700.0],["2018-05-24",42.5192,42.637,41.773,42.4171,6637300.0],["2018-05-25",42.15,42.2835,41.4116,41.6394,10152800.0],["2018-05-29",40.9875,41.0974,38.8902,39.2436,26605100.0],["2018-05-30",39.8249,40.2177,39.3458,40.037,11542600.0],["2018-05-31",39.8249,39.8877,39.1965,39.385,15150400.0],["2018-06-01",40.0056,40.4297,39.9584,40.2255,10003900.0],["2018-06-04",40.5083,40.634,40.3983,40.4926,5523800.0],["2018-06-05",40.2726,40.4533,39.8013,39.8877,9136000.0],["2018-06-06",39.9977,40.9089,39.9663,40.7754,7945800.0],["2018-06-07",41.0503,41.4116,40.7361,40.956,8477600.0],["2018-06-08",40.9325,40.9875,40.5083,40.7754,6412900.0],["2018-06-11",41.0032,41.1917,40.6654,40.6733,6810400.0],["2018-06-12",40.7518,40.9403,40.0213,40.3119,8953300.0],["2018-06-13",40.4376,41.1288,40.2726,40.5319,7981400.0],["2018-06-14",40.6183,40.6261,40.1391,40.3041,8620700.0],["2018-06-15",39.9899,40.3905,39.7307,40.1862,11505700.0],["2018-06-18",39.8328,40.0134,39.6285,39.8799,7493900.0],["2018-06-19",39.4086,39.4243,38.8744,39.2122,12490100.0],["2018-06-20",39.3772,39.5814,39.1415,39.1886,6570800.0],["2018-06-21",39.008,39.3693,38.4738,39.1101,11018400.0],["2018-06-22",39.2594,39.6992,38.3325,38.4032,12896400.0],["2018-06-25",38.2146,38.3246,37.2799,37.6491,14684200.0],["2018-06-26",37.6569,37.7433,37.005,37.5391,12097800.0],["2018-06-27",37.6569,38.0968,37.0678,37.0678,11635900.0],["2018-06-28",37.1149,38.1361,37.0914,37.9319,14183300.0],["2018-06-29",38.4738,38.7016,37.217,37.2327,13592200.0],["2018-07-02",36.8871,37.5234,36.7379,37.4841,8655100.0],["2018-07-03",37.6019,37.6176,36.8714,36.9343,5037800.0],["2018-07-05",37.1463,37.3034,36.4473,36.6829,10577300.0],["2018-07-06",36.5494,37.1464,36.353,36.9893,7269300.0],["2018-07-09",37.1464,38.0968,37.1464,38.0261,9412500.0],["2018-07-10",38.0418,38.2146,37.6962,37.7826,9238800.0],["2018-07-11",37.4213,37.759,37.382,37.5077,6089500.0],["2018-07-12",37.7041,37.9162,37.547,37.7198,7774700.0],["2018-07-13",37.7669,38.0183,37.2956,37.7669,9747600.0],["2018-07-16",37.8769,38.5602,37.8612,38.411,8724000.0],["2018-07-17",38.4896,38.843,38.089,38.631,11138300.0],["2018-07-18",39.8642,40.4533,39.3143,39.7149,18407300.0],["2018-07-19",39.6678,40.037,39.1022,39.1572,11363600.0],["2018-07-20",39.0001,39.7385,38.953,39.4871,8910000.0],["2018-07-23",39.4872,40.0606,39.4714,39.8563,7728900.0],["2018-07-24",40.0448,40.4769,39.9349,40.0448,7254900.0],["2018-07-25",40.0449,40.147,39.5971,40.092,7483100.0],["2018-07-26",40.2334,40.3433,39.9977,40.0527,5524900.0],["2018-07-27",40.1313,40.2962,39.8485,40.0998,7252100.0],["2018-07-30",40.2026,40.5423,39.847,40.2184,10123700.0],["2018-07-31",40.2658,40.3132,39.6811,39.9497,9714900.0],["2018-08-01",40.25,40.4396,39.5388,39.6495,9194600.0],["2018-08-02",39.3571,39.5309,38.9146,39.3571,7882500.0],["2018-08-03",39.4835,39.6337,39.2939,39.4361,5426100.0],["2018-08-06",39.4203,39.602,39.1675,39.4993,5086900.0],["2018-08-07",39.6258,40.171,39.5862,39.61,5632300.0],["2018-08-08",39.6099,39.8075,39.4756,39.602,5884100.0],["2018-08-09",39.5862,39.7048,39.041,39.0647,7583400.0],["2018-08-10",38.6223,38.6302,38.0376,38.2351,14321600.0],["2018-08-13",38.1956,38.3062,37.358,37.4133,11445900.0],["2018-08-14",37.5319,37.9585,37.4528,37.8163,8695500.0],["2018-08-15",37.3422,37.603,37.1526,37.4924,9496100.0],["2018-08-16",37.7926,38.3931,37.7689,38.164,8264500.0],["2018-08-17",38.0613,38.4089,38.0613,38.2193,5854500.0],["2018-08-20",38.1877,38.3931,38.0455,38.1561,7898200.0],["2018-08-21",38.0218,38.6697,37.9348,38.3536,9632000.0],["2018-08-22",38.2114,38.4484,38.1166,38.401,4952000.0],["2018-08-23",38.2588,38.4958,37.9111,38.0297,7699300.0],["2018-08-24",38.1956,38.4089,38.006,38.0376,5620600.0],["2018-08-27",38.3062,39.5862,38.2588,39.4203,13317400.0],["2018-08-28",39.5467,39.847,39.4124,39.5072,7419100.0],["2018-08-29",39.5072,39.6574,39.1754,39.4677,7856700.0],["2018-08-30",39.3255,39.4203,38.8751,38.9541,11399900.0],["2018-08-31",38.7882,38.7882,38.3773,38.5828,7698400.0],["2018-09-04",38.6065,38.646,38.0692,38.4879,8548700.0],["2018-09-05",38.4405,38.7566,38.3299,38.4958,5527500.0],["2018-09-06",38.3615,38.5749,37.6741,37.8716,7990500.0],["2018-09-07",37.9427,38.243,37.8321,38.1008,7285200.0],["2018-09-10",38.2193,38.2983,37.8558,37.8795,4925000.0],["2018-09-11",37.6978,37.9585,37.4449,37.8163,5011700.0],["2018-09-12",37.761,38.0059,37.3422,37.5161,6231800.0],["2018-09-13",37.7136,38.0059,37.5319,37.7057,8380100.0],["2018-09-14",37.84,38.3299,37.8084,38.0771,6955500.0],["2018-09-17",38.322,38.3536,37.5793,37.6741,6726500.0],["2018-09-18",37.8163,37.9586,37.5714,37.8084,7082500.0],["2018-09-19",37.8321,39.0015,37.8321,38.7961,12489100.0],["2018-09-20",39.3097,39.7996,39.2781,39.4124,11810000.0],["2018-09-21",39.4519,39.4835,38.8356,39.041,21450400.0],["2018-09-24",39.0094,39.0727,38.3062,38.3694,7917600.0],["2018-09-25",38.48,38.8672,38.1245,38.1482,9007500.0],["2018-09-26",38.2114,38.3141,37.5635,37.6899,8443100.0],["2018-09-27",37.7926,38.0534,37.5714,37.7452,12204900.0],["2018-09-28",37.4687,37.5714,36.6627,36.797,14187300.0],["2018-10-01",37.0736,37.3817,36.7575,36.8444,9710100.0],["2018-10-02",36.8998,37.1052,36.4652,36.8444,9589100.0],["2018-10-03",37.2711,37.7136,37.121,37.2237,8985300.0],["2018-10-04",37.437,37.8716,37.1131,37.3501,7722200.0],["2018-10-05",37.4371,37.5556,36.7417,36.9393,7938900.0],["2018-10-08",36.7496,37.3106,36.5837,37.1526,7054500.0],["2018-10-09",36.8998,36.9867,36.2992,36.4731,9999500.0],["2018-10-10",36.6153,36.6706,35.1772,35.2562,14143800.0],["2018-10-11",34.9086,35.3827,34.1105,34.3634,21746900.0],["2018-10-12",35.0034,35.2167,33.8814,34.316,16049300.0],["2018-10-15",34.3081,34.5846,34.0315,34.3476,11986800.0],["2018-10-16",36.1412,36.5047,35.1456,36.2992,24174900.0],["2018-10-17",36.315,37.8005,35.9753,37.2869,22121900.0],["2018-10-18",37.0657,37.524,36.1491,36.3704,14873900.0],["2018-10-19",36.402,36.9235,36.0622,36.6785,14931200.0],["2018-10-22",36.6864,36.9156,35.6276,35.6434,11166700.0],["2018-10-23",34.7822,35.4064,34.2212,35.1772,15095300.0],["2018-10-24",35.3906,35.3985,34.237,34.3634,15067400.0],["2018-10-25",34.7348,35.5249,34.7269,35.2009,13838500.0],["2018-10-26",34.5846,35.1772,34.1738,34.7427,12997100.0],["2018-10-29",35.2325,35.6197,34.2054,34.7268,12869800.0],["2018-10-30",35.0053,35.4747,34.6552,35.4031,14780300.0],["2018-10-31",35.9123,36.867,35.8884,36.326,16928300.0],["2018-11-01",36.4533,36.7556,36.1589,36.5089,8679900.0],["2018-11-02",36.9943,37.3523,36.2305,36.5567,10478800.0],["2018-11-05",36.6124,36.8829,36.3021,36.4533,12318900.0],["2018-11-06",36.4214,36.6522,36.0316,36.3737,10737300.0],["2018-11-07",36.7476,37.2409,36.3021,37.0817,9951200.0],["2018-11-08",36.859,37.2727,36.7556,36.9386,9484100.0],["2018-11-09",36.8829,36.9465,36.318,36.3817,10017900.0],["2018-11-12",36.2146,36.4771,34.9417,35.1087,14302000.0],["2018-11-13",34.695,35.9043,34.5518,35.5463,12346100.0],["2018-11-14",35.8725,37.1931,34.2495,34.886,13265200.0],["2018-11-15",34.4882,35.3792,34.2893,35.244,14057400.0],["2018-11-16",34.9974,35.2758,34.5837,35.1087,9775000.0],["2018-11-19",35.1406,35.6338,35.0371,35.3315,9856700.0],["2018-11-20",34.9178,35.0133,33.8438,34.2893,16035600.0],["2018-11-21",34.4404,35.1883,34.3291,34.7905,7961900.0],["2018-11-23",34.4325,34.695,34.2495,34.2734,4822400.0],["2018-11-26",34.7825,35.5622,34.7825,35.2281,8862900.0],["2018-11-27",35.0212,35.3235,34.8701,35.0451,8035900.0],["2018-11-28",35.236,36.2225,34.7428,36.0475,12380800.0],["2018-11-29",35.7213,35.8725,35.2599,35.411,9202900.0],["2018-11-30",35.3076,35.4906,34.9337,35.3156,11282500.0],["2018-12-03",35.8566,36.7078,35.8009,36.1271,15437000.0],["2018-12-04",35.8407,35.9361,33.6687,34.3052,18401400.0],["2018-12-06",33.1357,33.9949,32.6027,33.8995,17552400.0],["2018-12-07",33.7563,34.2575,32.5788,32.8732,15499400.0],["2018-12-10",32.6902,32.9527,31.473,32.3879,16323200.0],["2018-12-11",33.0323,33.3187,31.9662,32.3163,13619400.0],["2018-12-12",32.7061,33.2232,32.4595,32.4674,14207600.0],["2018-12-13",32.5231,32.714,32.0855,32.3004,15964600.0],["2018-12-14",31.8787,32.5708,31.4491,31.5366,17332200.0],["2018-12-17",31.2581,32.3481,31.0433,31.5048,15786300.0],["2018-12-18",31.7832,32.4754,31.5366,31.7355,14538300.0],["2018-12-19",31.7434,32.6822,30.9001,31.2661,19412300.0],["2018-12-20",30.9399,31.5525,30.6774,30.9558,27520300.0],["2018-12-21",30.558,31.6002,29.8261,29.9773,21528400.0],["2018-12-24",29.9216,30.2319,29.2294,29.4442,11444400.0],["2018-12-26",29.659,31.3457,29.2613,31.2661,16814200.0],["2018-12-27",30.6137,31.64,30.4944,31.5525,13897900.0],["2018-12-28",31.7753,31.823,30.9797,31.3218,12854200.0],["2018-12-31",31.5605,31.8866,31.0831,31.5445,9518100.0],["2019-01-02",31.0433,32.3958,30.8365,32.1412,10648000.0],["2019-01-03",31.998,31.998,31.2263,31.5684,13034500.0],["2019-01-04",32.2208,33.08,32.0458,32.8573,14371600.0],["2019-01-07",33.0243,33.5415,32.6027,33.1834,11812400.0],["2019-01-08",33.6528,33.7403,32.6822,32.9766,11398200.0],["2019-01-09",33.3426,33.5812,32.8175,33.2073,9223000.0],["2019-01-10",32.9209,33.3823,32.8095,33.1437,7560800.0],["2019-01-11",32.8413,33.3107,32.5868,33.2073,8191900.0],["2019-01-14",32.8652,34.0427,32.714,33.796,12336300.0],["2019-01-15",33.5812,34.2018,33.438,34.1143,11737000.0],["2019-01-16",35.0053,35.8884,34.7428,35.3951,30530400.0],["2019-01-17",33.7722,34.3529,33.1039,33.8358,47037200.0],["2019-01-18",34.2256,34.8223,33.8597,34.7587,20614400.0],["2019-01-22",33.7483,34.0029,33.3585,33.7403,20202400.0],["2019-01-23",33.8279,33.9074,33.1437,33.5335,15583900.0],["2019-01-24",33.3744,33.8756,33.2869,33.4539,13421600.0],["2019-01-25",33.9472,34.4086,33.8517,34.1938,13422700.0],["2019-01-28",33.7642,33.9949,33.4619,33.9313,10396600.0],["2019-01-29",33.8358,33.9711,33.5017,33.804,9916400.0],["2019-01-30",33.9322,34.4289,33.7078,34.2847,12347900.0],["2019-01-31",33.8921,34.1886,33.796,33.8921,11163400.0],["2019-02-01",33.8921,34.2366,33.4835,33.5075,13322100.0],["2019-02-04",33.5716,34.0203,33.3954,34.0203,8715300.0],["2019-02-05",33.9562,34.1004,33.828,34.0123,9971500.0],["2019-02-06",33.8921,34.3328,33.7239,33.9562,9744000.0],["2019-02-07",33.7399,33.796,32.8826,33.2351,12745400.0],["2019-02-08",32.8746,33.1229,32.1454,32.6983,13993900.0],["2019-02-11",32.8505,32.9146,32.2015,32.2176,17058300.0],["2019-02-12",32.5701,33.2511,32.5701,32.9707,12400800.0],["2019-02-13",33.2511,33.6758,32.9787,33.0028,9528300.0],["2019-02-14",32.6983,33.2752,32.2736,32.6262,10414200.0],["2019-02-15",32.9787,33.7159,32.9547,33.6437,13289700.0],["2019-02-19",33.3152,33.8761,33.195,33.7799,9401700.0],["2019-02-20",33.7239,34.0363,33.6678,33.9883,10031600.0],["2019-02-21",33.9642,34.0684,33.4034,33.6197,9603600.0],["2019-02-22",33.6918,33.844,33.3313,33.4835,10132100.0],["2019-02-25",33.7559,34.3408,33.7399,33.804,10804700.0],["2019-02-26",33.6357,34.1966,33.3553,33.9803,10404400.0],["2019-02-27",34.0283,34.2206,33.8521,34.1004,6916600.0],["2019-02-28",34.0444,34.1485,33.5236,33.6357,12299900.0],["2019-03-01",33.9322,34.3488,33.9322,34.0524,12336100.0],["2019-03-04",34.0924,34.5331,33.4915,33.6518,12115100.0],["2019-03-05",33.6357,33.6838,33.0028,33.5716,10449100.0],["2019-03-06",33.5155,33.7239,33.3233,33.3473,7062700.0],["2019-03-07",33.1069,33.131,32.5541,32.9867,12502100.0],["2019-03-08",32.514,33.2511,32.3698,33.139,11748400.0],["2019-03-11",33.4114,33.82,33.3793,33.5316,7191600.0],["2019-03-12",33.6117,33.804,33.5075,33.6758,7204400.0],["2019-03-13",33.9723,34.1726,33.812,33.9803,9269000.0],["2019-03-14",33.8921,34.3889,33.8921,34.2046,8351200.0],["2019-03-15",34.1966,34.8296,34.0844,34.7174,18992600.0],["2019-03-18",34.8296,35.4225,34.8296,35.2782,10305900.0],["2019-03-19",35.751,35.9673,35.1581,35.2142,12548500.0],["2019-03-20",35.0459,35.094,34.3969,34.477,15078500.0],["2019-03-21",34.1245,34.9578,33.812,34.5571,14576200.0],["2019-03-22",34.1004,34.2286,33.0749,33.4274,25416800.0],["2019-03-25",33.4194,33.5957,32.7784,33.0508,14504100.0],["2019-03-26",33.4194,33.836,33.1229,33.5556,9615400.0],["2019-03-27",33.5075,33.6918,33.0829,33.147,11251600.0],["2019-03-28",33.2431,33.6277,33.155,33.5957,8397000.0],["2019-03-29",34.0363,34.1565,33.6277,33.812,11811400.0],["2019-04-01",34.2767,35.2142,34.2527,34.8776,25813300.0],["2019-04-02",34.7975,35.1661,34.6212,35.0138,13101200.0],["2019-04-03",35.4545,35.767,35.2863,35.5587,11712100.0],["2019-04-04",35.5186,36.2477,35.5186,35.9994,9119900.0],["2019-04-05",36.1596,36.3599,35.8391,35.9753,8633900.0],["2019-04-08",35.775,36.0474,35.5427,36.0394,10898900.0],["2019-04-09",35.775,35.791,35.2142,35.4625,7436200.0],["2019-04-10",35.5106,35.751,35.3343,35.6148,6703400.0],["2019-04-11",35.8471,36.1196,35.6308,35.8952,7872700.0],["2019-04-12",36.7686,37.714,36.7525,37.4095,21641900.0],["2019-04-15",37.2333,37.4897,36.7926,36.9208,11669000.0],["2019-04-16",37.1611,37.73,37.0089,37.6739,13358600.0],["2019-04-17",38.339,38.8998,37.7621,38.6675,19610000.0],["2019-04-18",38.2909,38.5713,37.8903,38.0986,19906500.0],["2019-04-22",37.9544,38.0185,37.6419,37.8903,7042100.0],["2019-04-23",37.73,38.0185,37.5377,37.9383,8163700.0],["2019-04-24",37.7621,38.1467,37.698,37.9624,9042500.0],["2019-04-25",37.8262,38.2508,37.6659,37.8903,5585900.0],["2019-04-26",37.9784,38.395,37.8422,38.371,7661100.0],["2019-04-29",38.5806,39.2418,38.5,39.0725,9702200.0],["2019-04-30",39.1047,39.2015,38.5887,38.9032,8104600.0],["2019-05-01",38.8628,39.2015,38.2259,38.3549,9056300.0],["2019-05-02",38.4355,38.7258,38.2178,38.5484,7680500.0],["2019-05-03",38.7258,39.0967,38.5565,38.75,5829700.0],["2019-05-06",37.8711,38.5887,37.7663,38.4678,6310000.0],["2019-05-07",38.0082,38.0566,37.2906,37.6615,10365100.0],["2019-05-08",37.5002,38.0485,37.468,37.5164,7340300.0],["2019-05-09",37.0164,37.4841,36.6778,37.4518,8102300.0],["2019-05-10",37.2906,37.4277,36.8552,37.3632,9749200.0],["2019-05-13",36.444,36.5004,35.4281,35.6216,16506200.0],["2019-05-14",35.6216,35.9522,35.4603,35.4845,17302200.0],["2019-05-15",34.8959,35.7022,34.5573,35.3958,10703100.0],["2019-05-16",35.5248,36.057,35.4119,35.7022,9305000.0],["2019-05-17",35.0894,35.7345,35.0733,35.3797,8411700.0],["2019-05-20",35.0653,35.6055,34.9362,35.3716,8951600.0],["2019-05-21",35.67,35.9038,35.5893,35.7909,5936200.0],["2019-05-22",35.5651,35.7183,35.0169,35.0652,10109600.0],["2019-05-23",34.4686,34.525,33.9848,34.4364,13128900.0],["2019-05-24",34.6944,34.8314,34.4202,34.6379,6172300.0],["2019-05-28",34.5492,34.7266,33.9929,34.001,10539500.0],["2019-05-29",33.6543,34.0574,33.5172,34.0171,9808700.0],["2019-05-30",34.2348,34.3718,33.4849,33.7268,7797200.0],["2019-05-31",33.1463,33.2834,32.7351,32.8077,11328600.0],["2019-06-03",32.8238,33.1302,32.598,32.8399,10133200.0],["2019-06-04",33.4043,34.3235,33.364,34.2509,11860900.0],["2019-06-05",34.267,34.4041,33.8236,34.2106,6421300.0],["2019-06-06",34.0655,34.6621,33.9848,34.517,5741500.0],["2019-06-07",34.4041,34.7266,34.3315,34.4283,7546200.0],["2019-06-10",34.8637,35.3474,34.8314,34.904,8693100.0],["2019-06-11",35.291,35.6216,35.0007,35.2104,10654600.0],["2019-06-12",35.0249,35.0249,34.2993,34.3638,8073800.0],["2019-06-13",34.4122,34.8475,34.2993,34.6299,7530900.0],["2019-06-14",34.8234,34.8476,34.2751,34.525,7102600.0],["2019-06-17",34.4525,34.7347,34.2187,34.2751,5658700.0],["2019-06-18",34.3235,35.3233,34.2186,34.9443,10094500.0],["2019-06-19",35.2346,35.4039,34.7589,34.7831,8034300.0],["2019-06-20",35.1539,35.4361,34.6621,35.041,9922800.0],["2019-06-21",35.1378,35.6135,35.0249,35.1378,18450800.0],["2019-06-24",35.0733,35.3958,34.6621,34.7266,8141400.0],["2019-06-25",34.646,34.6702,34.0574,34.396,10232900.0],["2019-06-26",34.4928,34.904,34.4686,34.6621,7826400.0],["2019-06-27",34.912,35.1942,34.7347,35.0652,7459800.0],["2019-06-28",35.6377,35.936,35.2668,35.3233,15445600.0],["2019-07-01",35.9522,36.3311,35.0894,35.4361,12197700.0],["2019-07-02",35.2346,35.42,34.9927,35.3394,8234800.0],["2019-07-03",35.4361,35.5974,35.3313,35.4684,4470800.0],["2019-07-05",35.8715,36.1376,35.5329,35.6458,6276000.0],["2019-07-08",35.1459,35.4442,34.904,35.0652,7060200.0],["2019-07-09",34.7347,35.3716,34.6863,35.2991,5941900.0],["2019-07-10",35.2829,35.4603,34.8637,34.9201,5311000.0],["2019-07-11",35.0652,35.7425,34.9766,35.6216,8799200.0],["2019-07-12",35.9199,36.2021,35.7828,36.1779,9565700.0],["2019-07-15",36.2908,36.2908,35.7103,35.8232,7870700.0],["2019-07-16",36.1215,36.3311,35.6942,35.8232,10170900.0],["2019-07-17",35.6861,35.7345,35.2023,35.291,9131800.0],["2019-07-18",35.2104,35.8957,35.0814,35.8232,11185800.0],["2019-07-19",35.7586,36.0489,35.7425,35.7909,10083600.0],["2019-07-22",35.6538,35.9602,35.4281,35.8796,7091800.0],["2019-07-23",36.0973,36.5166,36.0973,36.3634,9859600.0],["2019-07-24",36.194,36.8552,36.1699,36.6859,8092200.0],["2019-07-25",36.6859,36.7423,35.9602,36.1779,8733800.0],["2019-07-26",36.2747,36.9036,36.2102,36.8794,8321000.0],["2019-07-29",36.7988,36.8713,36.3392,36.4682,8667000.0],["2019-07-30",36.2488,36.4438,35.8913,36.2975,7339100.0],["2019-07-31",36.3219,36.5576,35.9806,36.2082,8317100.0],["2019-08-01",36.0944,36.3544,34.6887,34.8837,12963900.0],["2019-08-02",34.7211,34.7374,33.5104,34.2255,16089900.0],["2019-08-05",33.2585,33.3154,32.4541,32.901,15311100.0],["2019-08-06",33.2748,33.5836,32.8847,33.4942,10481200.0],["2019-08-07",32.7222,33.0391,32.0722,32.9579,14108500.0],["2019-08-08",33.3235,33.6892,33.0229,33.5348,9884400.0],["2019-08-09",33.3073,33.9817,33.031,33.7217,11011400.0],["2019-08-12",33.1285,33.2342,32.6329,32.7954,8775000.0],["2019-08-13",32.8197,33.5836,32.5678,33.0635,10896700.0],["2019-08-14",32.1534,32.1534,31.5603,31.9584,17133400.0],["2019-08-15",32.0397,32.1697,31.4952,31.7715,10818600.0],["2019-08-16",32.1209,32.6572,32.0315,32.4541,9742800.0],["2019-08-19",33.1041,33.1773,32.6897,32.8035,7803000.0],["2019-08-20",32.5353,32.7385,32.3647,32.4216,11350000.0],["2019-08-21",32.8929,32.9335,32.3647,32.4541,9876100.0],["2019-08-22",32.7954,32.8441,32.4378,32.7222,8126000.0],["2019-08-23",32.5435,32.8279,31.7796,31.9584,12310800.0],["2019-08-26",32.3728,32.7222,32.2591,32.6328,10408600.0],["2019-08-27",32.706,32.7791,32.0559,32.3322,8742900.0],["2019-08-28",32.0153,33.0716,31.9747,32.8116,9881900.0],["2019-08-29",33.226,33.7217,33.2098,33.5511,12191900.0],["2019-08-30",33.8679,34.0223,33.5592,33.7136,7427000.0],["2019-09-03",33.3479,33.3886,32.7872,33.3073,8675300.0],["2019-09-04",33.6729,33.8761,33.5592,33.7461,6829900.0],["2019-09-05",34.3718,35.0299,34.3718,34.5099,8101600.0],["2019-09-06",34.5099,34.5749,34.1361,34.2742,7012700.0],["2019-09-09",34.5668,35.3387,34.5668,35.0299,11888800.0],["2019-09-10",35.1681,35.5987,34.9893,35.4118,12292700.0],["2019-09-11",35.5419,35.7044,35.1112,35.7044,9877900.0],["2019-09-12",35.3549,36.1106,35.2493,36.0131,13254300.0],["2019-09-13",36.5251,36.9313,36.3463,36.6957,11364500.0],["2019-09-16",36.1513,36.6063,36.0375,36.3626,6289800.0],["2019-09-17",36.1594,36.1594,35.3875,35.9238,9768500.0],["2019-09-18",35.68,36.1513,35.4687,36.0456,8283800.0],["2019-09-19",35.9238,36.135,35.68,35.7694,6403500.0],["2019-09-20",35.9319,36.2407,35.4525,35.485,22404600.0],["2019-09-23",35.1599,35.5744,34.8918,35.3956,7114600.0],["2019-09-24",35.5662,35.5662,34.4286,34.5668,11246400.0],["2019-09-25",34.4124,35.0706,34.4124,34.973,6909400.0],["2019-09-26",34.908,34.9487,34.5993,34.6318,5343800.0],["2019-09-27",34.908,35.0868,34.5343,34.8105,8005200.0],["2019-09-30",34.9974,35.1031,34.5993,34.6724,6213700.0],["2019-10-01",34.5424,34.6561,33.5185,33.6242,13437200.0],["2019-10-02",33.3479,33.3885,32.576,32.6897,12052500.0],["2019-10-03",32.5435,32.7466,31.934,32.706,12293600.0],["2019-10-04",32.7791,33.1691,32.6491,33.1366,5631400.0],["2019-10-07",32.9904,33.4048,32.9497,33.0554,6323600.0],["2019-10-08",32.5435,32.6654,32.2509,32.3566,8309000.0],["2019-10-09",32.6572,33.031,32.5272,32.8604,8955700.0],["2019-10-10",33.2016,33.6486,33.1123,33.356,8207100.0],["2019-10-11",34.128,34.6074,34.0467,34.0711,14914600.0],["2019-10-14",33.9411,34.3799,33.8679,34.3311,6644500.0],["2019-10-15",34.4449,34.8755,34.0548,34.5586,10112800.0],["2019-10-16",34.6074,35.0624,34.4936,34.7699,10088900.0],["2019-10-17",36.0538,36.1594,35.2981,35.2981,17965100.0],["2019-10-18",35.3712,35.6394,35.1274,35.4768,10493900.0],["2019-10-21",35.8181,36.6388,35.8181,36.5494,14244800.0],["2019-10-22",36.4438,37.0695,36.2163,36.8745,12366600.0],["2019-10-23",36.6713,37.3214,36.6469,37.3051,8328000.0],["2019-10-24",37.3783,37.4839,36.9801,37.1832,7469800.0],["2019-10-25",37.1345,37.752,37.0614,37.6789,9576400.0],["2019-10-28",37.7764,38.3208,37.7602,38.0608,10276000.0],["2019-10-29",37.8089,38.1339,37.8089,38.0527,7773600.0],["2019-10-30",37.8726,37.8971,37.5205,37.8726,7101400.0],["2019-10-31",37.6188,37.8726,37.1112,37.7007,9414100.0],["2019-11-01",38.0855,38.8059,38.0363,38.7486,9765900.0],["2019-11-04",39.2889,40.1158,39.1989,39.9766,15965900.0],["2019-11-05",40.0912,40.8444,39.8538,39.9111,13894100.0],["2019-11-06",39.9029,39.9521,39.4936,39.7556,7872400.0],["2019-11-07",40.214,40.5906,39.7638,39.8374,14501500.0],["2019-11-08",39.8211,40.2386,39.5345,40.2386,7966500.0],["2019-11-11",40.0012,40.4351,39.8784,40.1895,7107500.0],["2019-11-12",40.1731,40.2877,39.9275,40.124,6400700.0],["2019-11-13",39.7228,39.7719,39.4527,39.6164,7022000.0],["2019-11-14",39.5591,39.8866,39.469,39.7965,5836600.0],["2019-11-15",40.0094,40.2468,39.8866,40.1076,6439000.0],["2019-11-18",39.9848,40.1895,39.7556,40.1404,6446900.0],["2019-11-19",40.2959,40.607,40.2877,40.386,6980100.0],["2019-11-20",40.083,40.2058,39.6164,40.1977,9138700.0],["2019-11-21",40.3205,40.3941,39.8947,39.9848,8353600.0],["2019-11-22",40.0667,40.3287,39.9684,40.3205,6609800.0],["2019-11-25",40.4023,40.9181,40.3778,40.9017,8461000.0],["2019-11-26",40.869,40.8772,40.1731,40.4515,10360600.0],["2019-11-27",40.6316,40.8281,40.5251,40.7544,8614000.0],["2019-11-29",40.6889,40.7053,40.4187,40.5088,4138400.0],["2019-12-02",40.5906,40.9017,40.1649,40.1813,8117100.0],["2019-12-03",39.6328,39.6573,38.8386,39.3872,12217700.0],["2019-12-04",39.5918,40.1895,39.4363,39.9848,8608400.0],["2019-12-05",40.2304,40.3287,40.0749,40.1731,6680700.0],["2019-12-06",40.8035,41.131,40.7134,40.7707,9487300.0],["2019-12-09",40.5497,40.8526,40.4679,40.607,6382300.0],["2019-12-10",40.5497,40.8772,40.3368,40.6643,10009600.0],["2019-12-11",40.6561,40.7626,40.4596,40.4842,6296300.0],["2019-12-12",40.6479,41.6467,40.5006,41.4994,11553400.0],["2019-12-13",41.5403,41.876,41.0491,41.131,10191200.0],["2019-12-16",41.5649,41.8514,41.4257,41.5239,11007500.0],["2019-12-17",41.6058,41.9333,41.5649,41.6713,10446000.0],["2019-12-18",41.7532,41.8514,41.4584,41.4748,9513000.0],["2019-12-19",41.4666,41.7532,41.3848,41.6386,9222000.0],["2019-12-20",42.1134,42.1134,41.4748,41.4994,18742900.0],["2019-12-23",41.6795,41.835,41.5157,41.5239,6547600.0],["2019-12-24",41.614,41.6959,41.4011,41.4994,2087800.0],["2019-12-26",41.7286,41.9906,41.6386,41.8432,5517400.0],["2019-12-27",42.0233,42.0233,41.6959,41.8269,4116900.0],["2019-12-30",42.0479,42.0643,41.6877,41.7204,4532800.0],["2019-12-31",41.7204,41.8596,41.5403,41.8514,5131600.0],["2020-01-02",41.9169,42.621,41.8923,42.6046,7808000.0],["2020-01-03",41.9333,42.1216,41.614,41.9169,6706000.0],["2020-01-06",41.483,41.7859,41.3111,41.7696,7476700.0],["2020-01-07",41.7859,41.9087,41.5157,41.6877,4538100.0],["2020-01-08",41.7204,42.3999,41.6713,42.2198,6185200.0],["2020-01-09",42.711,42.7765,42.4245,42.621,7308000.0],["2020-01-10",42.6947,42.9566,42.5064,42.7438,7686800.0],["2020-01-13",42.7438,43.2104,42.6292,43.2104,8334200.0],["2020-01-14",43.4397,43.5952,43.1286,43.2759,9602000.0],["2020-01-15",42.9648,43.3414,42.6619,43.3414,11342500.0],["2020-01-16",45.8876,46.96,45.5601,46.2068,34590700.0],["2020-01-17",46.0595,47.132,45.994,47.0828,15403900.0],["2020-01-21",45.7484,46.2396,45.1753,45.7811,20833900.0],["2020-01-22",45.994,46.2642,45.7238,45.732,10276800.0],["2020-01-23",45.208,45.5601,44.8642,45.4618,10064500.0],["2020-01-24",45.4618,45.5273,44.2911,44.6595,9752000.0],["2020-01-27",43.3906,43.9555,43.2759,43.4806,10649100.0],["2020-01-28",44.0455,44.5695,43.7016,44.2256,9232900.0],["2020-01-29",44.6022,44.6595,43.9473,43.9473,9027800.0],["2020-01-30",43.3539,44.384,43.1809,44.351,8685900.0],["2020-01-31",43.8401,43.9061,42.7606,43.0655,11286900.0],["2020-02-03",43.3787,44.1615,43.3292,43.3457,8375100.0],["2020-02-04",44.2934,44.9938,44.2769,44.5159,9375100.0],["2020-02-05",45.2081,45.4471,44.8125,45.3152,8237500.0],["2020-02-06",45.6778,45.7272,45.0021,45.3317,6976900.0],["2020-02-07",45.0021,45.4141,44.8455,45.3482,7588000.0],["2020-02-10",45.0597,45.6201,45.0103,45.6119,5115100.0],["2020-02-11",45.9333,46.3535,45.8921,45.9662,7120800.0],["2020-02-12",46.3288,46.6914,46.2381,46.2958,7130000.0],["2020-02-13",45.9827,46.1393,45.7355,46.0898,5718400.0],["2020-02-14",46.0651,46.2464,45.7684,46.0157,4579300.0],["2020-02-18",45.9827,46.1146,45.274,45.752,6897800.0],["2020-02-19",46.0321,46.5019,45.7272,46.403,6075300.0],["2020-02-20",44.4994,45.7437,44.1615,44.2934,58533500.0],["2020-02-21",44.0874,44.1615,42.9254,43.1974,29536400.0],["2020-02-24",41.4586,41.6069,40.5521,40.9394,28670400.0],["2020-02-25",41.1866,41.3267,39.1924,39.5797,25568400.0],["2020-02-26",39.7363,40.0082,38.6403,38.9287,22286100.0],["2020-02-27",37.6926,38.904,37.2147,37.4207,26815200.0],["2020-02-28",36.1516,37.5361,36.0033,37.1075,36978800.0],["2020-03-02",37.1735,38.3024,36.5884,38.3024,23234100.0],["2020-03-03",38.2118,38.665,36.1434,36.5884,30206600.0],["2020-03-04",37.2147,37.3465,36.4318,37.2806,21938100.0],["2020-03-05",35.855,36.2093,34.726,35.0968,23950200.0],["2020-03-06",33.3828,34.8084,33.2427,34.4788,30898400.0],["2020-03-09",30.3667,32.1549,30.3667,30.9023,28177500.0],["2020-03-10",32.8059,32.9543,30.5315,32.5505,27111000.0],["2020-03-11",31.5039,32.0231,30.0288,30.3832,27376200.0],["2020-03-12",27.944,28.768,25.719,25.8014,27964600.0],["2020-03-13",28.2406,30.9188,27.2517,30.9023,33305100.0],["2020-03-16",25.6036,29.0647,25.0185,26.0816,26789900.0],["2020-03-17",26.6749,28.9411,24.8125,27.8451,27047400.0],["2020-03-18",25.8261,27.0622,22.4145,25.3399,27603000.0],["2020-03-19",25.0103,27.1117,23.6836,25.48,23929600.0],["2020-03-20",25.752,25.9168,24.0544,24.4499,27472500.0],["2020-03-23",24.0214,24.5488,22.876,22.9172,26401000.0],["2020-03-24",24.796,27.5072,24.2274,27.3754,25905500.0],["2020-03-25",27.9357,29.2377,26.576,28.0099,27198500.0],["2020-03-26",27.8533,30.3667,27.466,29.4273,26422500.0],["2020-03-27",27.7215,28.6197,27.293,28.0264,33375400.0],["2020-03-30",27.6308,29.1224,27.1693,28.7103,18046400.0],["2020-03-31",28.4549,29.0812,27.7874,28.0181,17122600.0],["2020-04-01",26.1063,26.7079,25.6778,26.0569,23755100.0],["2020-04-02",25.8261,28.0181,25.752,27.9357,21656000.0],["2020-04-03",27.6555,28.2653,27.0787,27.8945,16926500.0],["2020-04-06",29.6086,30.9023,29.4602,30.4986,18788700.0],["2020-04-07",32.6823,32.6823,30.3749,30.4409,19536700.0],["2020-04-08",31.0754,32.7812,30.8611,32.4433,15376700.0],["2020-04-09",33.1768,34.487,33.1108,33.8525,21902200.0],["2020-04-13",33.6877,33.7866,32.3445,32.6164,13369900.0],["2020-04-14",33.3828,33.597,31.6193,32.8471,14471900.0],["2020-04-15",31.4874,32.4763,30.9765,31.644,15590100.0],["2020-04-16",31.199,31.9901,30.548,31.611,27913000.0],["2020-04-17",32.5917,33.0449,31.471,32.2126,25074500.0],["2020-04-20",31.471,32.5834,31.1661,31.611,16573800.0],["2020-04-21",30.7375,31.4298,30.1277,30.4491,14134900.0],["2020-04-22",31.2072,31.4627,30.8529,31.1578,10449000.0],["2020-04-23",31.3968,31.6358,30.721,30.8776,8694800.0],["2020-04-24",31.2897,31.4709,30.7046,31.2897,8567500.0],["2020-04-27",31.8418,32.5917,31.5863,32.3939,11619400.0],["2020-04-28",33.4322,34.0997,32.8307,33.0696,12778400.0],["2020-04-29",34.167,34.3831,33.7097,33.9093,15880400.0],["2020-04-30",33.1694,33.344,32.4212,32.7787,13431700.0],["2020-05-01",31.8808,32.1884,31.5151,31.9224,12806200.0],["2020-05-04",31.5899,31.7728,30.8999,31.6647,13985100.0],["2020-05-05",32.4046,32.6789,31.5068,31.5733,8951200.0],["2020-05-06",31.9806,32.1136,30.8002,31.008,7817800.0],["2020-05-07",31.3904,32.5376,31.3904,32.2633,9348900.0],["2020-05-08",32.8452,33.3938,32.5875,33.319,12096400.0],["2020-05-11",32.7371,33.3024,32.6706,33.1112,10106400.0],["2020-05-12",33.2276,33.3107,31.8809,31.9391,13605600.0],["2020-05-13",31.7146,31.8227,30.4261,30.7503,11565900.0],["2020-05-14",30.1434,31.565,29.5365,31.4319,14986600.0],["2020-05-15",30.9747,31.4319,30.7752,30.9997,9175800.0],["2020-05-18",32.3547,33.7929,32.1552,33.4853,14722400.0],["2020-05-19",33.3357,33.7097,32.6623,32.6955,8895500.0],["2020-05-20",33.3107,34.2917,33.2858,34.1337,12031600.0],["2020-05-21",33.8926,34.0256,33.1195,33.5019,9654200.0],["2020-05-22",33.4437,33.7014,33.0863,33.3606,6468900.0],["2020-05-26",34.8071,36.4032,34.5411,36.3201,19709900.0],["2020-05-27",38.0575,39.0052,37.6668,38.9553,25892400.0],["2020-05-28",39.2795,39.3377,36.8105,36.9103,17615900.0],["2020-05-29",36.5861,37.2345,36.1787,36.744,13102100.0],["2020-06-01",37.0101,37.4673,36.5362,37.1597,8649500.0],["2020-06-02",37.5587,38.4565,37.3093,37.8912,11179200.0],["2020-06-03",39.0551,39.4791,38.6062,38.9969,11253500.0],["2020-06-04",38.8306,40.5265,38.814,40.4766,15279600.0],["2020-06-05",42.6464,43.1036,40.9339,41.1749,17976100.0],["2020-06-08",41.9979,42.1309,41.0502,41.6903,12150300.0],["2020-06-09",40.5016,42.1393,40.3769,41.8982,15090400.0],["2020-06-10",41.5906,41.9813,40.4101,40.4766,14770900.0],["2020-06-11",38.3485,39.238,36.9436,37.0516,17961900.0],["2020-06-12",38.8722,39.0302,37.5089,38.4732,14093100.0],["2020-06-15",37.1264,39.7783,37.0766,39.4042,14758800.0],["2020-06-16",41.1001,41.2331,38.9969,40.3686,13551500.0],["2020-06-17",40.4849,40.5514,39.6204,39.7035,8674400.0],["2020-06-18",39.1715,40.2189,39.0468,39.5539,9825200.0],["2020-06-19",40.2854,40.4683,38.8306,39.0135,20962700.0],["2020-06-22",38.9054,39.5788,38.6976,39.3876,11657400.0],["2020-06-23",40.1275,40.302,39.5788,39.8116,9672600.0],["2020-06-24",39.5622,39.6121,38.5895,39.0301,12806200.0],["2020-06-25",38.8306,40.6179,38.6893,40.5598,15014300.0],["2020-06-26",40.1524,40.2106,38.7475,39.1133,20082500.0],["2020-06-29",39.5456,39.7368,38.7808,39.2712,9380800.0],["2020-06-30",39.1216,40.3436,39.1216,40.1524,11894300.0],["2020-07-01",40.2439,40.8008,39.2795,39.5788,11363800.0],["2020-07-02",40.618,40.7593,39.637,39.7285,7488800.0],["2020-07-06",40.6263,41.0419,40.4849,40.5847,10649600.0],["2020-07-07",40.3353,40.3602,39.3959,39.4791,8750700.0],["2020-07-08",39.5954,40.726,39.3045,40.6595,12322200.0],["2020-07-09",40.5681,40.7759,39.0883,39.4957,9119900.0],["2020-07-10",39.5622,41.4659,39.504,41.3994,13386000.0],["2020-07-13",42.4219,42.4219,41.4659,41.7485,14904000.0],["2020-07-14",41.7901,42.0478,40.6595,41.9813,16075600.0],["2020-07-15",43.6356,43.6356,41.9481,42.6879,17424200.0],["2020-07-16",42.8791,44.4836,42.6796,43.7603,25026800.0],["2020-07-17",43.8767,44.0679,43.2117,43.5691,16263800.0],["2020-07-20",43.0288,43.2865,42.6879,43.1119,10423600.0],["2020-07-21",43.3114,43.6024,42.8292,43.5442,11951200.0],["2020-07-22",43.2283,43.5192,42.3886,42.397,13604000.0],["2020-07-23",42.3886,42.6048,41.8234,42.0312,13527000.0],["2020-07-24",42.0312,42.2307,41.6238,41.7153,6860800.0],["2020-07-27",41.4908,42.8708,41.3412,42.663,12087100.0],["2020-07-28",42.2556,42.5799,41.7402,41.7818,7287900.0],["2020-07-29",41.7901,42.1143,41.4659,42.0561,8074300.0],["2020-07-30",41.3195,41.3195,40.6414,40.9763,9410100.0],["2020-07-31",41.0349,41.0432,40.407,40.9177,9669900.0],["2020-08-03",41.2023,41.7799,40.7837,41.4032,9912400.0],["2020-08-04",41.4367,41.6627,41.0851,41.2358,6445200.0],["2020-08-05",41.512,41.8217,41.3864,41.6627,6636100.0],["2020-08-06",41.7129,41.8385,41.219,41.3948,5701100.0],["2020-08-07",41.1939,42.2487,41.0851,42.1482,6225900.0],["2020-08-10",42.2738,42.55,42.0729,42.3407,6518300.0],["2020-08-11",43.2281,44.2577,43.1695,43.3453,11792600.0],["2020-08-12",44.0568,44.7181,43.4541,43.8475,8949400.0],["2020-08-13",43.4708,43.9145,43.2867,43.6801,5728700.0],["2020-08-14",43.2616,43.9898,43.2364,43.7806,5782300.0],["2020-08-17",43.6968,43.7806,42.7677,42.9267,7333000.0],["2020-08-18",42.8346,43.002,42.3993,42.6254,6450000.0],["2020-08-19",42.8514,43.5545,42.8095,43.0021,5957600.0],["2020-08-20",42.4663,42.7509,42.2738,42.5249,5186300.0],["2020-08-21",42.3491,43.0439,42.2738,42.776,6408500.0],["2020-08-24",42.9518,43.9229,42.8263,43.8392,7728500.0],["2020-08-25",44.2075,44.2744,43.4039,43.5713,8425500.0],["2020-08-26",43.5211,43.6215,43.203,43.2867,5920800.0],["2020-08-27",43.3285,44.2577,43.2616,44.0401,8910100.0],["2020-08-28",44.3665,44.3665,43.9061,44.2745,8743800.0],["2020-08-31",44.2744,44.2744,43.7387,43.7471,8026600.0],["2020-09-01",43.4625,44.2159,43.2699,44.015,5568800.0],["2020-09-02",44.0401,44.76,43.9229,44.5758,7547100.0],["2020-09-03",44.8688,45.5217,43.6969,44.1573,11029600.0],["2020-09-04",44.7349,45.0027,43.3285,44.1238,9413000.0],["2020-09-08",43.7722,43.7722,41.9306,41.9975,10946600.0],["2020-09-09",42.3491,43.2197,42.2152,42.7426,8808100.0],["2020-09-10",42.9686,43.1862,41.9975,42.098,8609100.0],["2020-09-11",42.1566,42.6505,41.9054,42.1482,8969700.0],["2020-09-14",42.6588,43.1695,42.1064,42.8179,8812200.0],["2020-09-15",42.8263,42.9769,42.0812,42.1817,7660100.0],["2020-09-16",42.257,43.4541,42.1147,42.8179,8699700.0],["2020-09-17",42.1817,42.6337,41.8385,42.0645,7533700.0],["2020-09-18",42.1649,42.6421,41.8971,41.9222,10743900.0],["2020-09-21",40.9009,41.0935,39.7708,40.4824,12909900.0],["2020-09-22",40.3819,40.6749,39.2853,39.8713,11164400.0],["2020-09-23",40.0638,40.3819,38.8333,38.8584,8248100.0],["2020-09-24",38.9588,39.6955,38.3896,39.0174,9832700.0],["2020-09-25",38.7412,39.6202,38.4398,39.3774,9816000.0],["2020-09-28",40.0889,41.1353,40.022,40.4991,9466200.0],["2020-09-29",40.2396,40.3987,39.503,39.5448,11355600.0],["2020-09-30",39.9048,41.0098,39.796,40.474,15047300.0],["2020-10-01",40.8088,41.0767,39.2602,39.5616,25275400.0],["2020-10-02",38.917,40.4656,38.8584,40.1559,12681800.0],["2020-10-05",40.541,40.926,39.9968,40.6833,19140100.0],["2020-10-06",41.1855,41.3613,39.7374,39.9634,22980200.0],["2020-10-07",40.4991,41.1604,40.3819,40.7754,12019100.0],["2020-10-08",40.1643,41.4283,39.5616,41.0181,23836600.0],["2020-10-09",41.3864,41.6292,40.7921,40.8758,11381800.0],["2020-10-12",41.2441,42.7007,41.0432,42.4747,17615000.0],["2020-10-13",42.7928,42.8932,41.8469,42.2235,17448000.0],["2020-10-14",42.617,43.0188,42.1733,42.3993,20330100.0],["2020-10-15",41.7966,43.4206,41.7882,42.9686,21059700.0],["2020-10-16",43.136,43.7555,43.0523,43.4039,16923300.0],["2020-10-19",43.6885,43.6885,42.5165,42.6505,12677000.0],["2020-10-20",43.1611,43.7554,43.0021,43.0858,11177600.0],["2020-10-21",43.1025,43.3704,42.0729,42.1733,18583200.0],["2020-10-22",42.2068,43.5127,41.9557,43.3369,13264400.0],["2020-10-23",43.7387,44.0401,43.1444,43.4206,11538500.0],["2020-10-26",42.8179,42.9267,41.6878,42.1231,15561400.0],["2020-10-27",42.0645,42.0896,40.6665,40.6749,11593300.0],["2020-10-28",39.8127,40.2731,39.503,39.8211,13622800.0],["2020-10-29",39.6777,40.8415,39.256,40.58,10887800.0],["2020-10-30",40.4451,40.6981,39.644,40.6053,14907400.0],["2020-11-02",41.221,42.0305,40.8499,41.6426,16337800.0],["2020-11-03",42.5112,43.3967,42.5112,43.1606,13142200.0],["2020-11-04",42.6124,44.1219,42.5956,43.3714,17378000.0],["2020-11-05",43.8521,44.5099,43.4979,44.0207,9444300.0],["2020-11-06",44.3412,44.3749,43.4389,43.5991,6453900.0],["2020-11-09",46.7278,47.9927,46.4326,47.2422,24243300.0],["2020-11-10",47.7229,47.9168,46.2977,47.0145,15502900.0],["2020-11-11",47.1747,47.7903,46.7109,47.512,9731600.0],["2020-11-12",46.8037,47.1663,46.3736,46.8458,9889500.0],["2020-11-13",47.1916,48.1108,47.1494,47.7397,9919100.0],["2020-11-16",48.7095,49.03,48.0939,49.0047,12201400.0],["2020-11-17",48.4987,49.6625,48.2373,49.595,9599100.0],["2020-11-18",49.7552,50.7082,49.5613,49.595,11536700.0],["2020-11-19",49.3842,49.4938,48.7939,49.4432,7220200.0],["2020-11-20",49.2155,49.536,48.4987,48.7517,7739900.0],["2020-11-23",49.4769,51.2479,49.4263,50.8262,12647400.0],["2020-11-24",51.5599,53.6851,51.1383,53.6345,22357700.0],["2020-11-25",53.1285,53.7778,52.496,53.5333,11509700.0],["2020-11-27",53.5333,53.938,53.1875,53.8369,5581500.0],["2020-11-30",53.6176,53.8284,51.9394,52.1418,15610700.0],["2020-12-01",53.2297,53.8031,52.9345,53.3646,15857200.0],["2020-12-02",53.1875,54.1911,53.0357,53.9887,10790700.0],["2020-12-03",54.0224,54.4946,53.82,54.0224,11757900.0],["2020-12-04",54.4019,54.9753,54.2079,54.8151,10169700.0],["2020-12-07",54.4272,54.9669,53.8706,54.191,10402100.0],["2020-12-08",53.5248,54.2922,53.4742,53.8959,6386200.0],["2020-12-09",54.5621,55.1777,54.0561,54.2838,10145500.0],["2020-12-10",53.6345,54.4356,53.4068,54.3428,8888000.0],["2020-12-11",53.4658,53.7357,52.8755,53.3983,9034200.0],["2020-12-14",54.1826,54.2248,52.1671,52.184,10236600.0],["2020-12-15",52.6984,53.9971,52.4201,53.9296,9718800.0],["2020-12-16",53.7694,54.2838,53.626,54.1658,8806400.0],["2020-12-17",54.3175,54.6043,54.0308,54.5368,7197500.0],["2020-12-18",54.6717,54.7561,53.4236,54.1236,15499800.0],["2020-12-21",55.6668,57.598,55.4897,57.2017,14787800.0],["2020-12-22",57.5558,57.5558,56.156,56.1981,9807000.0],["2020-12-23",56.5017,58.163,56.4764,57.5221,8772500.0],["2020-12-24",57.6486,57.8341,57.1426,57.4209,3126700.0],["2020-12-28",57.8173,58.0534,57.3197,57.3872,7417100.0],["2020-12-29",57.6064,57.7582,56.7631,57.1005,4701300.0],["2020-12-30",57.2017,57.5052,56.9824,57.2101,5283200.0],["2020-12-31",57.1764,57.9691,56.8475,57.792,5297400.0],["2021-01-04",58.4245,58.9726,57.1089,57.6233,14014600.0],["2021-01-05",57.48,59.0991,57.4125,58.6016,11120400.0],["2021-01-06",60.2207,63.147,59.5039,62.135,18334300.0],["2021-01-07",63.0795,64.5216,63.0795,63.1976,13530400.0],["2021-01-08",62.8012,63.5349,62.2784,63.459,12896700.0],["2021-01-11",62.6073,64.5132,62.1266,64.1421,9077500.0],["2021-01-12",64.5637,65.0782,63.6867,63.9228,11831100.0],["2021-01-13",63.9313,64.4541,63.2566,63.7204,9852200.0],["2021-01-14",63.965,64.7999,63.8554,64.4878,9854300.0],["2021-01-15",63.3072,63.7289,62.5314,63.4506,12882600.0],["2021-01-19",64.53,64.5975,62.9867,63.2397,14897700.0],["2021-01-20",64.5216,65.5757,62.6579,63.1133,16133000.0],["2021-01-21",63.2482,63.9987,62.1856,62.9952,13591300.0],["2021-01-22",61.1821,62.9952,61.064,62.5145,15460000.0],["2021-01-25",62.0001,62.4217,60.6508,61.0387,15933100.0],["2021-01-26",61.3423,61.8314,59.993,60.052,10899700.0],["2021-01-27",58.804,59.2509,57.2185,57.6992,17002600.0],["2021-01-28",58.8605,59.9878,58.1908,58.7588,14986200.0],["2021-01-29",58.496,59.386,56.6651,56.8346,17566100.0],["2021-02-01",57.5382,57.7416,57.0211,57.3602,11961600.0],["2021-02-02",58.5893,60.4965,58.5045,60.1404,13893900.0],["2021-02-03",60.0726,60.4625,59.5979,59.8437,8014300.0],["2021-02-04",60.1235,61.3017,59.9878,61.2763,8889400.0],["2021-02-05",61.9629,62.4884,61.4967,62.0646,8832200.0],["2021-02-08",62.4206,62.9716,62.2172,62.9207,9018100.0],["2021-02-09",62.641,63.3021,62.1917,62.9292,7429900.0],["2021-02-10",63.2343,63.4547,62.3443,63.0055,7465900.0],["2021-02-11",63.0055,63.3784,61.6916,62.4884,6972900.0],["2021-02-12",62.624,63.5903,62.624,63.2428,7281200.0],["2021-02-16",64.633,64.777,63.8107,64.4634,8550600.0],["2021-02-17",63.5734,64.3363,63.3276,63.9548,7807200.0],["2021-02-18",63.7005,64.0396,62.8698,63.4293,7155800.0],["2021-02-19",63.9548,64.7262,63.9379,64.421,7685300.0],["2021-02-22",64.1667,66.1078,64.065,65.6077,11193700.0],["2021-02-23",65.4891,65.9977,64.6414,65.6925,12174600.0],["2021-02-24",65.8451,67.8964,65.8196,67.7099,12681500.0],["2021-02-25",68.2354,68.9983,66.2096,66.4808,11674600.0],["2021-02-26",66.1502,66.8368,64.7008,65.1585,30392200.0],["2021-03-01",66.1587,67.4217,66.1502,67.0996,11450000.0],["2021-03-02",67.6506,69.1255,67.4726,68.4813,11955500.0],["2021-03-03",68.7949,70.3037,68.7949,69.5578,13053000.0],["2021-03-04",69.6256,70.7614,67.6506,68.7525,15809900.0],["2021-03-05",69.8544,69.9816,66.4384,68.5491,16362500.0],["2021-03-08",69.4476,70.3206,68.4812,68.744,10151900.0],["2021-03-09",67.9811,69.7866,67.3285,68.5321,11588700.0],["2021-03-10",69.2865,70.7106,69.0153,70.4308,10775800.0],["2021-03-11",69.9731,71.0411,69.9223,70.5665,8951500.0],["2021-03-12",71.6684,72.1177,71.0242,71.4904,8691300.0],["2021-03-15",71.9651,72.1177,70.3291,71.0835,9018400.0],["2021-03-16",70.7869,70.9479,69.3713,69.9646,9472000.0],["2021-03-17",70.8631,71.3209,69.8884,71.0835,8049300.0],["2021-03-18",71.821,73.44,70.9733,71.1513,10227400.0],["2021-03-19",70.024,70.8716,68.9983,70.3037,11557600.0],["2021-03-22",69.9053,69.99,69.0746,69.4391,7169900.0],["2021-03-23",68.7779,69.4391,66.8368,67.0657,10235500.0],["2021-03-24",67.8964,69.0322,67.2098,67.2437,8459000.0],["2021-03-25",67.2098,68.1337,66.3791,67.9218,11363800.0],["2021-03-26",69.1933,69.2865,67.0063,67.7946,11107400.0],["2021-03-29",65.2687,66.8368,64.421,66.0146,21931700.0],["2021-03-30",66.6843,67.8455,66.5402,67.0403,12063000.0],["2021-03-31",66.6842,66.964,65.8196,65.8281,12085500.0],["2021-04-01",66.0146,66.3537,65.6925,66.3028,13195600.0],["2021-04-05",67.1335,67.2267,65.9722,66.1163,10458800.0],["2021-04-06",65.9468,67.0572,65.701,67.0403,9445000.0],["2021-04-07",66.9979,67.5743,66.4978,66.9979,8329300.0],["2021-04-08",66.5402,68.227,66.252,67.9812,9352700.0],["2021-04-09",68.2185,68.4304,67.2776,68.4219,10693500.0],["2021-04-12",68.6169,68.7186,67.4047,67.9642,8939700.0],["2021-04-13",67.7268,67.837,66.9301,67.4132,7085200.0],["2021-04-14",67.4811,69.5493,67.2183,68.4813,10585500.0],["2021-04-15",68.9559,69.0068,67.6845,68.5067,9930800.0],["2021-04-16",68.6593,69.2357,65.9129,66.6164,29086400.0],["2021-04-19",66.3706,68.1252,66.2096,67.837,15151000.0],["2021-04-20",67.2268,67.498,64.9296,65.5145,13052800.0],["2021-04-21",65.0398,67.2522,64.633,67.1759,11075900.0],["2021-04-22",66.8961,67.3878,66.2435,66.3621,9871700.0],["2021-04-23",66.3622,68.9136,66.3622,68.6169,12002000.0],["2021-04-26",69.3458,69.8629,68.9814,69.1,8033500.0],["2021-04-27",69.0068,69.5493,68.8288,69.473,7057400.0],["2021-04-28",69.846,70.3122,69.5662,70.1257,7228200.0],["2021-04-29",70.8237,71.3259,69.9129,71.1983,9974800.0],["2021-04-30",70.5598,70.8918,69.998,70.2704,9298600.0],["2021-05-03",70.7471,71.0706,70.0576,70.1938,6759000.0],["2021-05-04",69.8788,70.5088,68.7382,70.347,8802700.0],["2021-05-05",70.5769,72.2198,70.0065,71.9389,9424400.0],["2021-05-06",72.2964,73.9818,71.8452,73.9137,11887900.0],["2021-05-07",72.7646,74.9438,72.6454,74.6543,9947600.0],["2021-05-10",74.9693,75.6588,73.5732,73.6073,9344500.0],["2021-05-11",72.407,73.1561,71.3685,72.2879,10397800.0],["2021-05-12",72.6965,73.369,70.9599,71.2323,12602200.0],["2021-05-13",71.2408,72.9093,71.0025,72.2368,8639700.0],["2021-05-14",72.8752,74.5522,72.8752,74.3564,7755900.0],["2021-05-17",73.8797,75.0118,73.4626,74.9863,7157900.0],["2021-05-18",75.1055,75.3949,73.9478,74.0329,6631700.0],["2021-05-19",72.6198,73.2923,71.7771,73.2498,10165600.0],["2021-05-20",73.3604,74.084,72.6283,73.6073,7722100.0],["2021-05-21",74.0074,75.5737,73.8286,75.1991,9326800.0],["2021-05-24",75.5141,76.7825,75.1821,76.3483,7788800.0],["2021-05-25",76.8505,77.7614,75.5396,75.6418,10599600.0],["2021-05-26",75.4715,76.4845,74.8671,76.0589,8665200.0],["2021-05-27",76.6973,77.3953,75.4119,76.8676,21840900.0],["2021-05-28",77.0804,77.7018,76.5271,77.4209,9484800.0],["2021-06-01",78.6467,79.4298,78.204,78.4083,9576400.0],["2021-06-02",78.7488,79.2936,77.9401,78.9616,6878400.0],["2021-06-03",78.5956,79.9491,78.4509,79.4639,7926800.0],["2021-06-04",79.898,80.1619,78.8595,79.9831,6406800.0],["2021-06-07",80.213,80.247,78.9446,79.3447,6773800.0],["2021-06-08",78.6126,79.3277,78.0508,78.9872,7036300.0],["2021-06-09",78.6382,79.3532,78.1359,78.885,7811700.0],["2021-06-10",79.5916,80.0002,77.9146,78.0423,6584900.0],["2021-06-11",78.0763,78.7914,78.0508,78.3572,6509400.0],["2021-06-14",78.1359,78.221,76.5186,77.2251,10163100.0],["2021-06-15",77.5401,77.6337,76.5271,77.2081,7459000.0],["2021-06-16",77.0378,78.0082,76.144,77.5486,11370300.0],["2021-06-17",78.0933,78.1019,74.1095,74.8331,11131600.0],["2021-06-18",73.5392,73.9733,71.4281,71.5813,22453900.0],["2021-06-21",71.9899,73.5903,71.692,73.1561,10672700.0],["2021-06-22",73.088,73.3945,72.3389,72.9518,9664100.0],["2021-06-23",73.2413,73.4796,72.8412,73.0965,7139000.0],["2021-06-24",73.5988,74.3904,73.071,74.1265,7953500.0],["2021-06-25",74.5096,75.4375,73.8201,75.2502,11139000.0],["2021-06-28",74.9608,75.08,73.5733,74.6543,6174600.0],["2021-06-29",77.5401,77.9997,76.4249,77.157,15413700.0],["2021-06-30",76.7569,78.2381,76.7228,78.0508,9780300.0],["2021-07-01",78.2466,78.5105,77.506,78.3317,6792200.0],["2021-07-02",78.2296,78.3828,77.7443,78.3402,4818000.0],["2021-07-06",78.1019,78.221,76.3228,76.7909,6701200.0],["2021-07-07",76.3057,77.0038,75.3949,76.6377,6771600.0],["2021-07-08",74.9948,75.4545,74.0159,74.6032,8778800.0],["2021-07-09",76.0674,77.14,75.429,76.8931,7306500.0],["2021-07-12",76.8165,79.6086,76.4079,78.9531,11951100.0],["2021-07-13",78.7148,79.6171,78.0934,79.3447,12280100.0],["2021-07-14",79.2681,79.8725,77.838,78.7063,12572000.0],["2021-07-15",77.7699,80.0683,77.7188,78.851,12465900.0],["2021-07-16",79.2936,79.5235,77.5486,77.6762,12595400.0],["2021-07-19",76.1951,76.3483,74.5522,76.0589,14043000.0],["2021-07-20",75.8801,79.6767,75.761,78.5871,11522300.0],["2021-07-21",79.3702,81.7622,79.3192,81.4473,14116900.0],["2021-07-22",81.2259,81.9154,80.7322,81.3536,9235300.0],["2021-07-23",81.958,82.7156,80.1789,80.4854,13222800.0],["2021-07-26",80.3321,82.2815,80.3151,82.1793,11420600.0],["2021-07-27",81.6175,82.6135,81.3111,82.1283,8972900.0],["2021-07-28",82.1538,82.4773,81.3366,81.7792,10054000.0],["2021-07-29",82.4567,83.0484,81.9165,82.5596,9016200.0],["2021-07-30",82.268,83.357,81.9164,82.3023,8320800.0],["2021-08-02",82.9369,84.3775,82.3023,82.5167,9409600.0],["2021-08-03",82.9626,83.2027,81.3162,82.834,7044800.0],["2021-08-04",82.1223,83.64,81.9422,82.5682,7137500.0],["2021-08-05",83.0398,83.9745,83.0398,83.8887,5675000.0],["2021-08-06",84.5747,85.7323,84.2831,85.5179,9317900.0],["2021-08-09",85.3807,86.5984,84.8662,86.384,8297700.0],["2021-08-10",86.384,88.2619,86.2554,87.4987,8490500.0],["2021-08-11",87.7045,89.1194,87.3358,89.0765,8793200.0],["2021-08-12",88.7764,89.7968,88.7593,89.754,6302100.0],["2021-08-13",89.6082,89.8397,88.0561,89.128,8312200.0],["2021-08-16",88.502,89.0251,87.6274,88.9393,6540300.0],["2021-08-17",88.159,89.0508,87.1214,88.2105,6492900.0],["2021-08-18",87.7903,88.3734,86.7098,86.8299,7839800.0],["2021-08-19",85.3636,86.3926,84.6433,85.5179,10644700.0],["2021-08-20",85.5694,86.6241,85.3293,86.3154,6496900.0],["2021-08-23",87.4559,88.219,87.2243,87.6016,5430700.0],["2021-08-24",88.0561,88.6992,87.9189,88.3991,5339700.0],["2021-08-25",88.5534,90.0112,88.3562,89.2566,5612100.0],["2021-08-26",89.7282,90.5943,88.8965,89.0422,6882800.0],["2021-08-27",89.0851,90.44,88.905,90.4228,5900600.0],["2021-08-30",90.5771,90.7315,89.0765,89.2566,6459700.0],["2021-08-31",89.4109,89.7882,88.6392,89.5481,7215100.0],["2021-09-01",89.6425,90.1055,88.8107,89.4453,5762400.0],["2021-09-02",90.0455,90.4743,89.4881,89.8912,5708400.0],["2021-09-03",89.814,90.3199,88.9822,89.3938,7195400.0],["2021-09-07",89.248,90.3542,89.2395,89.3338,6792100.0],["2021-09-08",89.0508,89.6682,88.382,88.8107,5601000.0],["2021-09-09",88.6221,90.2342,88.5792,89.0422,6145700.0],["2021-09-10",89.5482,89.8569,88.502,88.8536,5958600.0],["2021-09-13",89.0422,89.6253,88.5106,89.5224,6112200.0],["2021-09-14",89.4796,90.3799,87.1729,87.3873,8400600.0],["2021-09-15",87.6016,88.6135,87.3015,88.3562,6691900.0],["2021-09-16",88.7593,89.3252,87.2501,87.8675,5881600.0],["2021-09-17",87.5759,89.0851,86.9585,87.2501,17485600.0],["2021-09-20",84.6776,85.1063,83.0655,84.5747,15443800.0],["2021-09-21",85.2607,85.5179,83.9916,84.2917,8985600.0],["2021-09-22",85.2607,87.3101,85.2607,86.4355,9497700.0],["2021-09-23",87.2587,89.1709,87.1215,88.7936,6087900.0],["2021-09-24",88.6564,89.2909,88.159,88.2448,5529300.0],["2021-09-27",89.0508,90.6886,89.0337,90.1227,8195200.0],["2021-09-28",89.411,90.8515,87.2243,87.4987,14183500.0],["2021-09-29",86.6756,87.13,84.9863,85.3636,11543000.0],["2021-09-30",85.9467,86.0753,82.5339,83.4428,12258400.0],["2021-10-01",83.9744,85.6723,83.2284,84.9348,7912700.0],["2021-10-04",84.9348,86.1868,83.1512,83.3056,9482100.0],["2021-10-05",84.2231,85.5179,83.58,85.0635,8850300.0],["2021-10-06",84.2231,85.2864,83.3656,84.9777,6912700.0],["2021-10-07",86.2297,86.5384,84.6262,84.7205,7959600.0],["2021-10-08",84.9091,86.3411,84.3689,85.7838,5301100.0],["2021-10-11",85.8181,86.3326,83.3571,83.4257,7003900.0],["2021-10-12",83.4256,84.6519,82.9111,83.8458,7913300.0],["2021-10-13",84.1374,85.0463,82.9026,84.5232,10170900.0],["2021-10-14",86.7956,87.1043,83.8715,86.6155,14766800.0],["2021-10-15",87.8589,88.5106,87.3358,87.5845,11678100.0],["2021-10-18",87.2586,89.128,86.2211,86.9585,8924300.0],["2021-10-19",87.0786,87.8503,86.8642,87.2501,6189500.0],["2021-10-20",86.6756,87.3958,85.6894,86.3154,7426900.0],["2021-10-21",86.0581,87.2501,85.3807,85.9895,5931400.0],["2021-10-22",86.384,87.6702,86.2382,87.2929,6761500.0],["2021-10-25",87.7217,88.099,87.1729,87.3873,3836000.0],["2021-10-26",87.5673,89.1623,87.1986,88.725,7649500.0],["2021-10-27",88.2962,89.0422,87.3187,87.353,7542400.0],["2021-10-28",87.9746,88.6136,87.0335,88.5013,6663000.0],["2021-10-29",88.1646,89.2007,88.0092,88.7431,8056900.0],["2021-11-01",89.7015,90.0814,88.6654,89.7965,5432400.0],["2021-11-02",89.736,90.9535,89.2525,90.3663,7191700.0],["2021-11-03",90.1332,90.4268,87.966,88.5963,9009000.0],["2021-11-04",88.2682,88.3373,84.7627,86.1614,14823800.0],["2021-11-05",87.4911,88.0524,86.1097,86.2305,8449600.0],["2021-11-08",86.7399,87.8969,86.3169,86.4032,7332000.0],["2021-11-09",85.8765,86.6104,84.8577,86.0924,8756900.0],["2021-11-10",85.2548,86.0147,84.3741,84.4173,9191500.0],["2021-11-11",84.6504,85.747,84.1583,85.3757,6249600.0],["2021-11-12",85.6607,86.2478,84.6591,86.2132,7270300.0],["2021-11-15",86.3687,87.0335,86.3082,86.5241,5652200.0],["2021-11-16",86.3428,87.6897,85.9197,86.9385,6448500.0],["2021-11-17",86.7831,86.8867,84.0547,84.3396,9670700.0],["2021-11-18",84.5555,84.8404,83.3121,84.3396,6850200.0],["2021-11-19",83.079,84.5123,81.9824,83.6748,9923400.0],["2021-11-22",84.8663,86.8004,84.4605,85.7556,10430400.0],["2021-11-23",86.6104,88.1819,86.4982,87.9487,8559200.0],["2021-11-24",87.9315,88.2682,86.4377,87.3098,7146400.0],["2021-11-26",84.6591,84.7541,82.7768,84.5555,11738200.0],["2021-11-29",85.5139,85.9974,82.8545,83.9511,13793400.0],["2021-11-30",83.2603,83.3208,81.0586,81.8702,20586200.0],["2021-12-01",83.7352,85.1426,82.2501,82.2501,11708200.0],["2021-12-02",82.889,86.1269,82.2847,85.3585,10685800.0],["2021-12-03",86.3773,87.0939,83.6229,84.7972,9811800.0],["2021-12-06",86.3428,86.9558,85.3066,85.7124,9624500.0],["2021-12-07",86.6622,89.028,86.6363,88.5013,10674400.0],["2021-12-08",88.6395,89.0712,87.4048,87.4221,9089700.0],["2021-12-09",87.0076,87.9142,86.5586,86.8436,7749600.0],["2021-12-10",87.1544,87.4307,84.944,84.9872,10429000.0],["2021-12-13",84.7454,84.7886,83.5798,83.8992,10057100.0],["2021-12-14",83.5366,85.8593,83.3812,85.3239,11105900.0],["2021-12-15",85.5829,86.196,83.8647,85.8506,7055000.0],["2021-12-16",87.4566,87.5688,86.0492,86.6018,7889900.0],["2021-12-17",85.8852,85.9283,83.5884,83.8647,20851400.0],["2021-12-20",82.5523,82.7941,81.3435,82.3451,11931400.0],["2021-12-21",83.0445,85.0562,82.9495,84.4173,8235100.0],["2021-12-22",84.3482,85.203,84.1497,84.8749,4798400.0],["2021-12-23",85.488,86.3169,85.2807,85.7729,4482200.0],["2021-12-27",86.101,86.8004,85.5743,86.6881,4196000.0],["2021-12-28",86.8608,87.2062,85.9801,86.3169,4269700.0],["2021-12-29",86.3859,86.7831,85.2117,85.2462,6923100.0],["2021-12-30",85.3585,86.3169,85.2376,85.3067,3564900.0],["2021-12-31",85.2462,85.6607,84.1669,84.7541,5124800.0],["2022-01-03",85.7643,87.5516,85.7384,86.5068,8481900.0],["2022-01-04",88.0696,90.3836,88.0523,90.021,8967000.0],["2022-01-05",89.5374,90.6858,87.6983,87.7933,10288800.0],["2022-01-06",89.9001,89.9778,86.8781,89.2957,10059200.0],["2022-01-07",89.3734,90.2541,88.8726,89.8396,6128400.0],["2022-01-10",90.4181,90.7462,88.7863,89.9087,8904900.0],["2022-01-11",89.9346,91.601,89.4338,91.4543,7320200.0],["2022-01-12",91.5665,91.9291,88.3718,88.9762,10855200.0],["2022-01-13",89.3043,90.0987,88.1905,88.5445,6267700.0],["2022-01-14",86.1269,86.7486,84.0892,85.3757,16724900.0],["2022-01-18",82.8286,83.269,80.247,81.1708,21803100.0],["2022-01-19",84.6245,84.8318,81.9911,82.6559,19716100.0],["2022-01-20",83.4071,88.0351,83.4071,86.196,22637600.0],["2022-01-21",84.7368,85.9628,83.1912,85.3585,22568300.0],["2022-01-24",82.9063,84.8922,80.8859,84.685,19527300.0],["2022-01-25",83.3899,86.196,82.0343,85.5139,16060700.0],["2022-01-26",86.4723,87.8538,85.393,86.4895,13344400.0],["2022-01-27",87.4739,88.2682,86.0492,87.3357,17843100.0],["2022-01-28",86.1619,88.6138,85.336,88.5095,14044800.0],["2022-01-31",87.7878,89.3267,87.1879,89.1528,8467000.0],["2022-02-01",89.518,90.5092,88.892,90.3788,7885700.0],["2022-02-02",90.2484,90.6831,88.9442,90.3527,9596300.0],["2022-02-03",90.1353,90.5092,88.7964,88.9355,5986500.0],["2022-02-04",88.8138,91.3091,88.7442,90.5179,7881800.0],["2022-02-07",90.4657,92.3176,90.1092,91.4482,9129000.0],["2022-02-08",92.135,93.3088,91.5699,92.4654,9249000.0],["2022-02-09",92.9697,94.839,92.9001,94.5347,11054300.0],["2022-02-10",94.0652,95.4041,93.161,93.5261,8116200.0],["2022-02-11",93.0306,94.2391,90.2657,90.9178,9755900.0],["2022-02-14",90.4483,90.857,88.3356,89.1789,11110300.0],["2022-02-15",90.0049,90.7265,88.7877,89.9266,6714100.0],["2022-02-16",89.1181,89.5876,87.527,87.9443,10190700.0],["2022-02-17",86.9618,87.127,83.371,83.5971,15620300.0],["2022-02-18",82.8233,83.5015,80.954,82.9624,16321800.0],["2022-02-22",82.319,84.1361,81.6408,82.3799,9143700.0],["2022-02-23",83.2058,83.2232,80.9279,81.3365,8722200.0],["2022-02-24",78.1196,80.1454,76.9719,79.8237,18518000.0],["2022-02-25",80.0498,82.3364,79.6672,82.206,9717400.0],["2022-02-28",79.6324,80.1802,78.1805,78.8934,17955100.0],["2022-03-01",78.25,78.25,75.1983,76.1894,18341800.0],["2022-03-02",76.5633,77.624,75.6591,76.8415,18007500.0],["2022-03-03",77.9718,78.4674,75.7025,76.3199,12197100.0],["2022-03-04",74.9461,75.5547,73.6941,75.0852,11950700.0],["2022-03-07",73.9289,74.8418,72.5291,72.5551,12680900.0],["2022-03-08",72.7116,74.5548,71.2684,72.4334,11641200.0],["2022-03-09",74.9809,77.3719,74.8592,75.9895,12994600.0],["2022-03-10",74.5723,76.3372,73.9115,74.6505,11351600.0],["2022-03-11",75.746,76.3025,73.9723,74.0593,8568100.0],["2022-03-14",74.6418,75.3895,73.442,73.6593,8280700.0],["2022-03-15",74.294,75.3808,73.5376,75.0592,8672400.0],["2022-03-16",76.5198,80.2932,76.5111,79.7802,17635900.0],["2022-03-17",78.4239,81.893,78.1804,81.606,15156800.0],["2022-03-18",81.2757,82.5103,80.3541,82.4407,16325400.0],["2022-03-21",82.3538,82.519,80.1715,80.5193,8568700.0],["2022-03-22",80.9975,82.2495,80.7453,81.9191,7565100.0],["2022-03-23",81.2148,81.7278,79.8933,80.3193,7465400.0],["2022-03-24",80.4671,80.9453,79.8585,80.1019,6488300.0],["2022-03-25",80.4062,81.7017,79.9802,80.3193,6592800.0],["2022-03-28",80.2324,80.2497,78.3717,79.3542,8680800.0],["2022-03-29",81.1974,81.1974,79.1629,79.8498,7431600.0],["2022-03-30",79.8672,79.9367,78.0413,78.4848,7289800.0],["2022-03-31",78.0066,78.4152,75.9895,75.9895,8422700.0],["2022-04-01",76.6328,76.9719,74.694,75.633,8192300.0],["2022-04-04",75.2417,76.1373,74.607,75.8851,8098900.0],["2022-04-05",75.2504,75.4939,73.8506,74.1462,11587400.0],["2022-04-06",73.6594,73.7376,71.9466,72.2769,10493200.0],["2022-04-07",72.0596,72.6943,70.7728,72.2769,11902900.0],["2022-04-08",72.6247,73.7028,72.1291,73.0855,6937500.0],["2022-04-11",72.6682,74.6157,72.1813,73.0507,8290400.0],["2022-04-12",72.8247,74.7549,72.6334,72.9725,8057300.0],["2022-04-13",72.103,73.2507,71.9726,73.1464,8760300.0],["2022-04-14",74.7809,76.4242,73.5463,73.6941,16348400.0],["2022-04-18",73.3724,75.7982,73.3115,75.1896,7897500.0],["2022-04-19",75.6504,77.4762,75.5721,77.3023,12637700.0],["2022-04-20",77.9109,79.6237,77.9109,78.7804,11828400.0],["2022-04-21",79.5803,80.7975,77.1284,77.3023,9563900.0],["2022-04-22",76.6155,76.6937,73.5811,73.6767,11455400.0],["2022-04-25",73.0594,74.1723,72.0682,73.9463,11577600.0],["2022-04-26",73.2855,74.0941,71.5379,71.6161,10062000.0],["2022-04-27",71.6248,72.7464,71.1292,71.477,9522900.0],["2022-04-28",72.5206,73.529,71.5647,73.1344,6974600.0],["2022-04-29",72.8362,73.4325,70.4247,70.6703,8097300.0],["2022-05-02",70.6703,72.0295,70.1792,71.8716,8737100.0],["2022-05-03",72.3364,74.3708,72.126,73.4413,9430500.0],["2022-05-04",73.7219,76.756,73.6079,76.4842,10495000.0],["2022-05-05",75.1951,75.5547,73.1432,74.4848,8556500.0],["2022-05-06",73.7833,74.1604,72.1786,73.8622,7333600.0],["2022-05-09",72.3802,72.9941,70.7843,71.1613,11161000.0],["2022-05-10",71.9155,72.4855,69.0304,70.3809,9261000.0],["2022-05-11",70.2143,71.9593,69.0655,69.1795,8060000.0],["2022-05-12",68.4429,69.732,67.3029,68.9164,10315600.0],["2022-05-13",69.8021,71.4683,69.6881,70.6264,7948000.0],["2022-05-16",70.4949,70.9684,69.1444,70.0652,5703600.0],["2022-05-17",71.591,73.0116,71.3192,72.7223,6507100.0],["2022-05-18",71.819,72.0996,70.4335,70.758,5949400.0],["2022-05-19",69.9161,71.1876,69.7144,70.1178,7852800.0],["2022-05-20",70.6966,71.214,68.022,69.6004,8705000.0],["2022-05-23",70.8456,73.0818,70.2406,72.1786,7787700.0],["2022-05-24",71.7313,72.0996,70.1967,71.8716,6225700.0],["2022-05-25",71.2753,72.6258,71.0298,72.1084,6747800.0],["2022-05-26",73.0905,75.0198,72.9941,74.5375,8573400.0],["2022-05-27",75.0373,75.8353,74.4673,75.809,6300000.0],["2022-05-31",74.9408,76.1334,74.4761,75.5371,10780700.0],["2022-06-01",75.8002,76.0984,73.4062,74.5375,6543900.0],["2022-06-02",74.6953,74.8707,73.3712,74.7128,7468700.0],["2022-06-03",73.8096,74.5287,73.3799,73.7658,5276900.0],["2022-06-06",74.7128,75.6599,74.3095,74.4235,4022400.0],["2022-06-07",73.7921,74.8882,73.5553,74.8268,4514300.0],["2022-06-08",74.099,74.6515,72.5556,72.959,6787200.0],["2022-06-09",72.5206,72.6784,71.1613,71.1701,6951700.0],["2022-06-10",69.7495,69.8986,67.4783,67.8729,9671600.0],["2022-06-13",65.7859,66.8733,65.0142,65.9262,10446400.0],["2022-06-14",66.1366,67.3205,65.1282,65.7333,7400300.0],["2022-06-15",66.4699,67.6976,65.1808,66.6628,9273300.0],["2022-06-16",64.9703,65.2071,63.5673,64.8476,11068400.0],["2022-06-17",64.7248,65.4351,63.7164,63.9268,17285900.0],["2022-06-21",65.8297,65.9876,65.0317,65.4439,8063800.0],["2022-06-22",64.5757,65.6894,64.0934,65.2422,6322600.0],["2022-06-23",65.251,65.3562,63.3393,64.8651,7958000.0],["2022-06-24",66.2945,68.8814,65.7859,68.2412,10795400.0],["2022-06-27",68.7498,68.7498,67.4432,67.908,5937600.0],["2022-06-28",70.4861,71.2227,68.4429,68.5394,10259100.0],["2022-06-29",68.6446,69.5303,67.9694,68.5657,8534900.0],["2022-06-30",67.1451,67.3731,65.3562,66.6979,10182400.0],["2022-07-01",66.4348,67.566,65.4877,67.3029,6017500.0],["2022-07-05",65.8209,66.7592,64.5407,66.7417,8706900.0],["2022-07-06",66.4348,66.7943,65.4965,66.1629,6895900.0],["2022-07-07",66.8996,67.7063,66.7593,67.5134,6258300.0],["2022-07-08",67.8641,67.9781,66.996,67.2854,5890500.0],["2022-07-11",66.5225,66.9609,66.0139,66.4874,4918900.0],["2022-07-12",65.9437,67.7502,65.8209,66.5926,6558400.0],["2022-07-13",65.9788,66.2068,64.9002,65.7508,7780100.0],["2022-07-14",64.9002,65.8297,63.1814,65.4965,13296200.0],["2022-07-15",66.5926,69.0743,66.3471,68.4429,11663900.0],["2022-07-18",69.7145,70.5037,68.7674,69.1532,11596800.0],["2022-07-19",70.0301,71.8979,70.0038,71.5998,9952000.0],["2022-07-20",71.442,72.1435,70.9772,71.7401,7653400.0],["2022-07-21",71.4683,72.8713,71.2227,72.8012,9053400.0],["2022-07-22",72.8713,73.2484,71.6086,72.2838,6564000.0],["2022-07-25",72.6872,72.9415,72.012,72.389,6208200.0],["2022-07-26",71.7313,72.4066,70.7053,70.8456,7121600.0],["2022-07-27",71.3718,72.6609,70.9947,72.354,7751300.0],["2022-07-28",72.3761,73.5357,71.6148,73.4295,6324800.0],["2022-07-29",73.4472,74.9167,73.4472,74.6245,8597700.0],["2022-08-01",74.058,74.837,73.4826,74.4386,5439200.0],["2022-08-02",73.7659,74.8812,73.4383,73.9429,7684700.0],["2022-08-03",74.9609,75.7665,74.4652,75.2885,7043600.0],["2022-08-04",75.4212,75.8196,75.0672,75.5629,5722600.0],["2022-08-05",75.2354,76.7579,74.9875,76.2445,6219300.0],["2022-08-08",76.8022,77.2094,76.0852,76.156,5719700.0],["2022-08-09",76.5278,76.873,76.0144,76.4481,4920100.0],["2022-08-10",77.4838,79.3694,77.4573,78.6877,7271700.0],["2022-08-11",79.6526,80.4139,79.4933,79.8474,8808100.0],["2022-08-12",80.2192,81.2195,79.7234,81.1398,6259000.0],["2022-08-15",80.2457,81.6975,80.0775,81.4585,7348900.0],["2022-08-16",80.9805,81.6798,80.8565,81.2815,5953800.0],["2022-08-17",80.0156,81.2903,79.9802,80.8654,5499000.0],["2022-08-18",80.706,81.4408,80.5467,81.2018,4664800.0],["2022-08-19",80.2457,80.4847,79.3694,79.6792,6264100.0],["2022-08-22",78.2805,78.6612,77.6432,78.3071,6452800.0],["2022-08-23",78.3071,79.0064,77.8645,78.1655,7487700.0],["2022-08-24",77.891,78.8205,77.7317,78.431,5262400.0],["2022-08-25",78.8471,79.7589,78.6081,79.5907,4943300.0],["2022-08-26",79.9713,80.1041,76.7668,76.8465,7911500.0],["2022-08-29",76.2534,76.5101,75.2973,75.554,7505300.0],["2022-08-30",76.2534,76.333,74.5449,74.7396,8849400.0],["2022-08-31",74.899,76.0763,74.4121,75.4389,9223100.0],["2022-09-01",74.9521,76.3153,73.819,76.2799,7830800.0],["2022-09-02",77.3333,78.8117,75.8816,76.4835,9974400.0],["2022-09-06",76.7934,76.873,73.6154,75.3593,10689300.0],["2022-09-07",74.6865,77.2448,74.6865,76.8907,7592700.0],["2022-09-08",76.5986,78.3336,76.1294,78.2894,8446700.0],["2022-09-09",78.9799,79.511,78.6081,79.1923,5976200.0],["2022-09-12",79.6703,80.591,79.5376,79.8031,8030800.0],["2022-09-13",77.9087,78.5018,76.8376,77.0589,7890700.0],["2022-09-14",77.4927,77.9973,76.2445,77.174,8341100.0],["2022-09-15",77.3156,79.1923,77.236,78.13,8883100.0],["2022-09-16",77.3687,77.6343,75.7576,77.3953,20988900.0],["2022-09-19",76.2357,78.8028,76.2003,78.5372,6011500.0],["2022-09-20",77.9884,78.2982,76.457,77.1829,8092300.0],["2022-09-21",77.8114,78.9179,76.4393,76.4481,9707800.0],["2022-09-22",76.935,77.236,74.598,75.0406,8376300.0],["2022-09-23",73.7216,74.0846,71.0128,72.1548,9990500.0],["2022-09-26",71.6325,72.2876,69.9417,70.6056,8496000.0],["2022-09-27",71.4377,71.5705,69.3574,70.3577,6855400.0],["2022-09-28",70.6056,72.4912,70.5437,72.1194,6693500.0],["2022-09-29",71.5263,71.7299,69.9594,70.6941,5892700.0],["2022-09-30",70.6145,71.8449,69.8089,69.9417,8090900.0],["2022-10-03",70.8623,71.6856,69.3309,71.1544,8169200.0],["2022-10-04",72.7656,75.014,72.4115,74.3324,7875000.0],["2022-10-05",72.6151,73.996,72.0397,73.5711,5956500.0],["2022-10-06",72.9869,73.642,71.8184,71.9777,6434800.0],["2022-10-07",71.4377,71.5174,69.384,69.8709,7180900.0],["2022-10-10",70.3224,70.5702,68.8883,69.4106,5418000.0],["2022-10-11",68.9768,69.4106,67.7552,68.1624,6271100.0],["2022-10-12",68.1535,68.8706,67.5693,67.8083,6411600.0],["2022-10-13",66.3742,70.5171,66.0998,70.2161,11811500.0],["2022-10-14",68.366,69.986,66.2415,66.6575,13658500.0],["2022-10-17",67.9942,69.2601,67.5693,68.2863,11412400.0],["2022-10-18",70.641,71.3404,69.384,70.3223,9767800.0],["2022-10-19",70.0656,70.4551,68.4899,68.7289,7429600.0],["2022-10-20",68.7201,69.5256,67.4011,67.8083,7638100.0],["2022-10-21",67.8172,70.402,67.4719,70.1276,8149000.0],["2022-10-24",70.402,71.7918,69.5522,70.3135,8143300.0],["2022-10-25",69.5876,71.4112,69.5876,71.2696,8173600.0],["2022-10-26",71.3492,72.6328,71.3315,71.6236,7733400.0],["2022-10-27",72.5885,73.0134,71.3492,71.4289,6466400.0],["2022-10-28",71.7462,73.5606,71.0669,73.4891,7816100.0],["2022-10-31",73.0869,74.5081,73.0154,73.4444,9087400.0],["2022-11-01",74.4097,75.0533,74.1773,74.8298,8195600.0],["2022-11-02",74.5885,77.5113,74.5617,75.4108,10907500.0],["2022-11-03",74.2399,75.6432,73.7841,74.7405,6447200.0],["2022-11-04",76.108,76.6443,75.0801,75.8398,6929700.0],["2022-11-07",76.4387,76.9839,76.0722,76.4834,4599600.0],["2022-11-08",76.5191,77.0733,75.5359,76.2242,4850300.0],["2022-11-09",75.8667,76.2778,74.3561,74.5885,5200800.0],["2022-11-10",77.4845,79.5313,77.3325,79.3704,10013900.0],["2022-11-11",79.5492,81.9535,79.5492,81.1401,9119100.0],["2022-11-14",80.6843,81.6585,80.2553,80.2731,4873400.0],["2022-11-15",81.3993,82.1054,79.8709,80.8899,7336100.0],["2022-11-16",80.863,80.863,79.6028,80.2821,4368600.0],["2022-11-17",79.2721,79.6564,78.2174,79.5045,4967300.0],["2022-11-18",80.6843,80.7737,79.1827,79.7279,5450700.0],["2022-11-21",79.6028,80.1569,79.1648,79.6207,4667100.0],["2022-11-22",80.0765,80.6128,79.8173,80.148,3804100.0],["2022-11-23",80.1927,80.8452,80.148,80.3804,4961400.0],["2022-11-25",80.1301,81.4083,79.9692,81.2563,2450100.0],["2022-11-28",80.6217,81.4262,80.1748,80.3447,6147700.0],["2022-11-29",80.1212,81.7569,80.0854,81.4083,5307100.0],["2022-11-30",81.587,83.3478,79.6653,83.187,10520600.0],["2022-12-01",83.178,83.5624,82.2663,83.1244,7310400.0],["2022-12-02",82.1055,82.8205,81.7926,82.32,5197800.0],["2022-12-05",81.7658,81.9803,79.6296,80.2731,8272500.0],["2022-12-06",80.1033,80.2285,77.2342,78.2174,10424700.0],["2022-12-07",77.6006,78.6822,77.5023,78.0118,7066700.0],["2022-12-08",78.3693,79.3615,77.7615,79.2721,6141400.0],["2022-12-09",79.2631,80.2284,78.986,79.9692,6488300.0],["2022-12-12",79.5581,81.6317,78.9056,81.444,7496200.0],["2022-12-13",83.7143,85.055,82.2931,82.8652,10330500.0],["2022-12-14",82.6864,82.8384,80.3268,80.8899,7704600.0],["2022-12-15",79.6832,79.719,77.69,78.4676,8795200.0],["2022-12-16",77.3414,77.6453,76.7158,77.6364,17262000.0],["2022-12-19",77.5291,77.7973,75.9381,76.4655,5129600.0],["2022-12-20",76.7962,77.2699,76.099,76.1169,5206800.0],["2022-12-21",77.2342,78.4945,77.1806,77.6453,5422400.0],["2022-12-22",77.3861,77.3861,75.7683,77.1984,5635200.0],["2022-12-23",77.1627,77.3861,76.2867,76.966,3316100.0],["2022-12-27",77.1895,77.1895,75.9203,76.0275,7064700.0],["2022-12-28",75.9382,76.1616,75.1337,75.4913,3714900.0],["2022-12-29",75.9381,76.5012,75.5806,76.1884,3461700.0],["2022-12-30",75.7057,76.1526,75.241,75.9918,4455600.0],["2023-01-03",76.5459,77.404,75.956,76.6175,5108900.0],["2023-01-04",76.4655,78.0744,76.1348,77.4487,7726800.0],["2023-01-05",76.7783,77.0197,75.822,76.7962,5339900.0],["2023-01-06",77.261,78.6196,76.6085,78.2621,5710900.0],["2023-01-09",78.8788,79.4687,78.128,78.3336,5039700.0],["2023-01-10",78.2531,79.4866,77.6185,79.4776,4536600.0],["2023-01-11",79.8799,80.2731,79.4151,79.9335,6122600.0],["2023-01-12",80.4608,82.0608,79.862,80.9167,7895600.0],["2023-01-13",79.576,82.2127,78.8967,81.9267,8414600.0],["2023-01-17",85.7164,88.5766,84.912,86.7711,27914300.0],["2023-01-18",86.5209,87.5488,86.1097,86.3242,14134800.0],["2023-01-19",84.5634,84.8941,83.0708,84.1523,13457100.0],["2023-01-20",84.1344,86.0561,83.9109,86.0203,10785000.0],["2023-01-23",85.6896,86.8963,85.35,86.8158,8735300.0],["2023-01-24",86.0561,86.5298,83.0529,85.3679,4801600.0],["2023-01-25",84.8048,85.7433,84.4115,85.4841,5891000.0],["2023-01-26",86.0025,86.2885,85.1891,86.2527,6085100.0],["2023-01-27",86.1723,87.084,85.5466,86.5745,7990800.0],["2023-01-30",85.6239,87.0475,85.5248,86.4619,5870100.0],["2023-01-31",86.7592,87.7323,86.2817,87.6963,7182100.0],["2023-02-01",87.3539,89.255,87.3359,88.4712,9815200.0],["2023-02-02",89.0929,90.3453,88.2639,89.3902,11118900.0],["2023-02-03",88.5162,90.2642,88.363,89.5884,6948600.0],["2023-02-06",88.7054,89.3812,88.363,89.1109,4737700.0],["2023-02-07",88.9937,89.9398,88.345,89.3992,5060700.0],["2023-02-08",88.5883,90.048,88.354,89.165,4705200.0],["2023-02-09",89.3992,89.9218,88.0567,88.345,4983800.0],["2023-02-10",87.9305,88.8406,87.9035,88.6964,5224900.0],["2023-02-13",88.7144,89.8858,88.4441,89.5884,4910300.0],["2023-02-14",89.246,90.994,89.1739,90.6066,7679500.0],["2023-02-15",89.6605,90.967,89.6515,90.8498,6464200.0],["2023-02-16",89.9038,90.3182,89.0298,89.7146,6051800.0],["2023-02-17",89.1109,90.12,88.5703,89.6605,8133000.0],["2023-02-21",88.7144,89.201,87.5611,87.9576,6556000.0],["2023-02-22",87.7323,88.363,87.0566,87.6422,5072400.0],["2023-02-23",88.1918,88.6784,87.1286,88.2459,5916100.0],["2023-02-24",87.5341,88.2819,87.0475,88.0296,5414200.0],["2023-02-27",88.6694,88.7325,87.0205,87.1286,5645000.0],["2023-02-28",87.5071,87.6602,86.7322,86.9484,6745300.0],["2023-03-01",86.4619,87.1827,85.8311,86.6691,5429600.0],["2023-03-02",86.0023,86.8313,85.1284,86.57,4632400.0],["2023-03-03",86.9935,88.6964,86.9034,88.5973,6504000.0],["2023-03-06",88.6964,89.3812,88.39,88.6423,5215200.0],["2023-03-07",88.3,88.5342,86.4709,86.552,5461400.0],["2023-03-08",86.1735,86.9484,85.9213,86.4078,4121300.0],["2023-03-09",85.9213,86.4529,82.6866,83.074,9162400.0],["2023-03-10",82.6866,83.8039,80.398,81.1369,16206500.0],["2023-03-13",79.7763,81.254,78.0734,79.2807,15175400.0],["2023-03-14",83.2632,83.2632,80.2989,81.0648,11089300.0],["2023-03-15",78.3257,78.4068,75.3974,76.9381,14814000.0],["2023-03-16",76.1812,79.542,75.0369,78.3978,15342400.0],["2023-03-17",77.9292,77.9383,75.4154,75.8479,19935800.0],["2023-03-20",76.2263,77.767,76.0191,77.1634,8649800.0],["2023-03-21",79.497,80.353,79.2897,79.9745,8905600.0],["2023-03-22",79.9655,81.1639,78.8032,78.8843,7299300.0],["2023-03-23",79.2447,80.0106,76.8029,77.3435,9373000.0],["2023-03-24",76.1452,76.1452,73.6314,75.6406,10978700.0],["2023-03-27",77.5418,77.7761,76.0101,76.2623,6626900.0],["2023-03-28",76.1903,76.7399,75.6226,76.4786,5209900.0],["2023-03-29",77.4247,77.8031,76.9021,77.704,4873500.0],["2023-03-30",78.623,78.9384,77.0012,77.5868,4113700.0],["2023-03-31",78.2085,79.1726,77.6409,79.1096,6142400.0],["2023-04-03",79.2447,79.5781,78.0914,78.5329,7728400.0],["2023-04-04",78.3887,78.5689,75.92,76.4245,6222800.0],["2023-04-05",75.5325,76.1632,74.9649,75.5235,6045400.0],["2023-04-06",75.5956,76.0461,74.9739,75.8569,3877800.0],["2023-04-10",75.6406,76.01,75.1721,75.6857,6185800.0],["2023-04-11",75.947,77.2715,75.8028,76.6678,5582100.0],["2023-04-12",77.0462,77.5057,76.3975,77.0102,4641800.0],["2023-04-13",76.9381,77.2895,76.0821,77.2084,5086000.0],["2023-04-14",77.8752,78.7491,77.4877,78.1274,7865900.0],["2023-04-17",78.0824,80.4701,77.731,80.4521,8876900.0],["2023-04-18",80.3079,81.5784,79.9565,80.9566,10227600.0],["2023-04-19",78.5149,81.7225,77.9382,81.4973,13886200.0],["2023-04-20",80.9566,82.7316,80.8395,81.4792,6776000.0],["2023-04-21",81.5243,82.2992,80.344,82.1009,6531000.0],["2023-04-24",82.2001,82.4253,80.6864,81.272,5004400.0],["2023-04-25",80.7674,80.9386,79.1906,79.3438,5806700.0],["2023-04-26",79.4249,80.9026,79.2087,79.6862,6429100.0],["2023-04-27",80.5602,81.9568,80.0917,81.3261,6375800.0],["2023-04-28",81.2942,82.094,81.0307,81.7668,6374500.0],["2023-05-01",81.9668,82.2667,79.822,79.9128,7745400.0],["2023-05-02",79.5857,79.5857,77.5499,78.4224,6319100.0],["2023-05-03",78.5223,79.2312,76.8592,77.0228,6546500.0],["2023-05-04",76.4957,76.7501,74.1691,75.0779,10359200.0],["2023-05-05",76.1503,77.2682,75.9958,77.1409,8288000.0],["2023-05-08",77.6862,77.768,76.632,76.732,5825300.0],["2023-05-09",76.3412,77.1682,76.0685,76.6774,4381400.0],["2023-05-10",77.3136,77.4499,75.2506,76.0867,4884900.0],["2023-05-11",75.2324,75.2688,74.1782,75.0961,6717800.0],["2023-05-12",75.4323,75.6777,74.2236,74.878,5208900.0],["2023-05-15",75.1324,75.7777,74.7507,75.3869,5032100.0],["2023-05-16",75.1779,75.496,74.3508,74.3963,6862900.0],["2023-05-17",75.0143,76.2685,74.9779,76.2594,8216700.0],["2023-05-18",76.0685,76.841,75.4505,76.7865,5367700.0],["2023-05-19",76.1503,76.7229,74.7326,74.7416,11183600.0],["2023-05-22",74.7507,75.5778,74.4417,74.7689,5520000.0],["2023-05-23",74.5235,75.9504,74.4235,75.1052,5521200.0],["2023-05-24",74.5326,74.7325,73.3784,73.8146,6827800.0],["2023-05-25",73.8055,75.5505,73.5965,75.4323,6962700.0],["2023-05-26",75.4051,76.9228,75.2779,76.2503,7411600.0],["2023-05-30",76.4866,76.8592,75.5323,75.8141,5876800.0],["2023-05-31",75.4869,75.6868,73.7328,74.3054,9559200.0],["2023-06-01",75.0506,75.2869,74.0419,74.5871,6857500.0],["2023-06-02",75.3778,76.9592,75.3778,76.6593,6218500.0],["2023-06-05",76.7047,77.0046,75.6323,76.1049,6631900.0],["2023-06-06",75.9776,78.3678,75.6777,78.0316,6903900.0],["2023-06-07",78.2043,79.0767,77.9589,78.6132,7410800.0],["2023-06-08",78.5223,78.9858,77.4136,78.4405,6795900.0],["2023-06-09",78.8313,79.0313,77.8498,78.3496,6282600.0],["2023-06-12",78.3406,79.6493,78.1679,79.4675,7053500.0],["2023-06-13",79.831,80.8671,79.6038,80.2309,6089200.0],["2023-06-14",80.5218,81.3306,79.6493,79.9583,5772500.0],["2023-06-15",79.6402,81.1852,79.4312,80.9307,8603200.0],["2023-06-16",81.4488,81.476,79.9219,80.0583,13153100.0],["2023-06-20",79.1585,79.2585,78.386,78.8223,7382000.0],["2023-06-21",78.6677,79.3221,78.4315,78.4678,6343100.0],["2023-06-22",77.7226,77.8225,76.6683,76.7956,6214600.0],["2023-06-23",75.6686,76.2685,75.0688,75.9595,10026600.0],["2023-06-26",75.9413,76.5593,75.6595,75.9685,6377400.0],["2023-06-27",76.2594,77.1318,75.7777,76.732,6639900.0],["2023-06-28",76.8319,76.8501,76.014,76.3321,4781600.0],["2023-06-29",77.559,78.2133,76.9137,77.4681,9066500.0],["2023-06-30",78.177,78.6041,77.6135,77.6135,6191700.0],["2023-07-03",78.4678,79.6675,78.0134,78.5314,5839300.0],["2023-07-05",78.1134,78.4133,77.5681,78.0861,6734300.0],["2023-07-06",77.1137,77.1773,75.4505,75.7323,8546800.0],["2023-07-07",75.4414,76.3775,75.3415,75.7595,8217700.0],["2023-07-10",75.8141,76.6956,75.5959,75.7959,6141200.0],["2023-07-11",76.2503,77.6408,75.9958,77.2136,11053100.0],["2023-07-12",78.7768,79.7129,77.7953,77.9498,8602300.0],["2023-07-13",78.3678,78.7404,77.9225,78.3496,6026500.0],["2023-07-14",79.4402,79.4493,77.7589,77.9589,7732700.0],["2023-07-17",77.868,78.9768,77.868,78.4951,7911800.0],["2023-07-18",79.5584,84.1207,79.1585,83.5572,21630800.0],["2023-07-19",83.0937,85.3022,83.0028,84.666,12004300.0],["2023-07-20",84.6206,85.5566,84.3933,85.2476,9541800.0],["2023-07-21",85.6748,85.7929,84.5751,85.4385,6298600.0],["2023-07-24",85.4385,86.7018,85.1567,86.0383,7259800.0],["2023-07-25",86.0656,86.8562,85.802,85.8111,7760100.0],["2023-07-26",85.7929,86.4746,84.7841,85.0113,7201100.0],["2023-07-27",85.1113,86.0747,84.1116,84.2934,8427800.0],["2023-07-28",84.807,84.9354,83.5504,83.9907,5798400.0],["2023-07-31",84.2934,84.5685,83.5046,83.9815,5242900.0],["2023-08-01",83.6513,83.8623,83.1285,83.4128,4468500.0],["2023-08-02",82.1104,82.679,81.4408,81.9269,6407400.0],["2023-08-03",81.4866,82.1104,81.184,81.7618,5137700.0],["2023-08-04",81.9544,82.5965,81.1931,81.4408,6191700.0],["2023-08-07",82.0461,82.2846,81.6151,81.7068,4663300.0],["2023-08-08",80.5786,81.1931,79.1202,81.1473,6921200.0],["2023-08-09",81.1473,81.6426,80.2301,80.3126,5200500.0],["2023-08-10",80.6336,81.5692,80.0925,80.386,4250100.0],["2023-08-11",79.854,80.8996,79.8173,80.441,3922300.0],["2023-08-14",79.7622,80.1658,79.3587,80.1016,3637500.0],["2023-08-15",79.2578,79.3128,78.6249,79.0285,9308700.0],["2023-08-16",78.6432,79.6063,78.5056,78.8725,5746300.0],["2023-08-17",79.432,79.7072,78.1479,78.6891,7611200.0],["2023-08-18",77.9278,79.1569,77.6985,77.8636,6650000.0],["2023-08-21",77.9828,78.2488,76.7354,77.2766,5385300.0],["2023-08-22",77.6985,77.7535,75.9833,76.1117,6002300.0],["2023-08-23",76.13,76.7904,76.02,76.4877,5878600.0],["2023-08-24",76.286,77.7352,76.2217,76.5336,5023000.0],["2023-08-25",76.7629,77.1849,75.8916,76.3318,5461400.0],["2023-08-28",76.8638,77.8452,76.8363,77.3958,6439700.0],["2023-08-29",77.4233,78.5056,77.3408,78.469,6212300.0],["2023-08-30",78.5332,78.8817,77.992,78.203,5051800.0],["2023-08-31",78.579,78.579,77.7443,78.1021,5581200.0],["2023-09-01",78.8817,79.2945,78.2305,78.6524,4981800.0],["2023-09-05",78.7349,79.1294,77.7902,77.8177,4919400.0],["2023-09-06",77.3041,77.7352,76.4511,77.194,5384000.0],["2023-09-07",77.0381,77.8452,76.8455,76.9005,5504200.0],["2023-09-08",77.1848,77.9186,76.7354,77.8911,6127600.0],["2023-09-11",78.313,78.579,76.4511,76.5978,7780900.0],["2023-09-12",76.4419,79.3678,76.341,78.469,8942600.0],["2023-09-13",79.0193,80.5327,79.0193,80.0282,10617400.0],["2023-09-14",80.7895,81.7343,80.6428,81.6976,8109600.0],["2023-09-15",80.8905,81.3858,80.6611,81.0922,17629500.0],["2023-09-18",81.239,81.6793,80.3034,81.3674,5501900.0],["2023-09-19",81.4316,82.0645,80.6611,81.184,5769000.0],["2023-09-20",81.4775,81.771,79.854,79.9274,5268200.0],["2023-09-21",79.1936,79.3495,77.8086,77.8544,6933900.0],["2023-09-22",78.1754,78.1754,76.1392,76.396,7420600.0],["2023-09-25",75.7906,76.3868,75.488,76.1575,4748800.0],["2023-09-26",75.2862,75.9191,74.956,75.3687,5557000.0],["2023-09-27",75.5889,75.7723,74.3781,74.8918,5708200.0],["2023-09-28",74.7358,75.7173,74.7083,75.3871,5665400.0],["2023-09-29",76.1392,76.2126,74.3231,74.9101,6830500.0],["2023-10-02",74.3873,74.7267,73.2866,73.7544,6722200.0],["2023-10-03",72.9931,73.2316,71.388,71.5622,7526800.0],["2023-10-04",71.6356,72.7271,71.1862,72.5436,6848700.0],["2023-10-05",71.9842,72.9564,71.5622,72.5987,5589300.0],["2023-10-06",72.2043,74.1029,71.9108,73.681,6306400.0],["2023-10-09",73.0114,73.4517,72.3969,73.2958,5125000.0],["2023-10-10",73.6077,74.3965,73.3967,73.4976,6245400.0],["2023-10-11",73.2958,73.571,72.1951,72.3694,8928700.0],["2023-10-12",72.3419,72.3419,70.8926,71.3696,11654600.0],["2023-10-13",71.7273,72.6721,70.9385,71.3513,6442800.0],["2023-10-16",72.2685,72.6262,71.4247,72.2135,7901500.0],["2023-10-17",71.5347,73.9562,71.5255,73.681,12324800.0],["2023-10-18",70.1038,70.6909,67.3246,68.6821,34732300.0],["2023-10-19",68.673,70.1313,66.8568,66.8844,17486100.0],["2023-10-20",67.0678,67.875,66.3615,67.077,11270600.0],["2023-10-23",66.7101,66.8385,65.3434,65.7653,12847100.0],["2023-10-24",65.8112,66.1322,65.1967,65.6369,9265500.0],["2023-10-25",65.3526,65.9488,65.2425,65.4902,8461700.0],["2023-10-26",65.5544,66.6734,65.4902,66.1047,10903200.0],["2023-10-27",65.958,66.0497,64.3803,64.573,11099100.0],["2023-10-30",65.0372,65.817,64.4522,65.5385,9769600.0],["2023-10-31",65.7056,65.9377,65.2414,65.7521,8949000.0],["2023-11-01",66.077,66.7641,65.6407,65.8728,9429000.0],["2023-11-02",66.5505,68.2681,66.5227,68.2031,11638000.0],["2023-11-03",69.2523,71.1927,69.2058,70.8028,14951100.0],["2023-11-06",71.1927,71.267,69.9672,70.4871,8140300.0],["2023-11-07",70.4314,70.7192,69.5679,70.1064,7657700.0],["2023-11-08",70.0507,70.7378,69.6886,70.5335,8075200.0],["2023-11-09",70.2643,70.6264,68.6674,68.8809,9497200.0],["2023-11-10",69.3173,69.995,68.7509,69.9393,8924000.0],["2023-11-13",69.4008,70.1157,69.2151,69.6701,4868400.0],["2023-11-14",71.1927,73.3096,71.1834,72.7061,12287700.0],["2023-11-15",72.9475,74.3123,72.8825,73.978,9841600.0],["2023-11-16",74.2566,74.5351,73.3838,73.9595,6757600.0],["2023-11-17",74.5815,74.6836,74.2194,74.5351,6080700.0],["2023-11-20",74.303,74.4608,73.6624,73.9966,7644600.0],["2023-11-21",73.4117,73.6624,72.6225,72.8546,7394800.0],["2023-11-22",73.1517,73.226,72.6132,72.8732,4265400.0],["2023-11-24",72.6597,73.2631,72.4647,73.0217,2398000.0],["2023-11-27",72.6689,72.7432,72.0376,72.3718,5237800.0],["2023-11-28",71.8241,71.9076,70.8678,71.3784,9197900.0],["2023-11-29",71.9355,73.8388,71.8055,72.9289,7420700.0],["2023-11-30",73.1331,73.7923,72.6132,73.6624,8480500.0],["2023-12-01",73.421,75.185,73.1053,75.1014,9617100.0],["2023-12-04",74.4144,75.6492,74.3308,75.3985,6713800.0],["2023-12-05",74.9065,75.055,73.8945,74.433,6103200.0],["2023-12-06",74.9993,75.9092,73.6531,73.7274,7321800.0],["2023-12-07",74.0523,74.8043,73.9223,74.6001,5430400.0],["2023-12-08",74.5351,76.7448,74.4144,76.392,10343400.0],["2023-12-11",76.4755,76.9119,76.0949,76.8933,6378100.0],["2023-12-12",77.0047,77.6732,76.6612,77.6175,7395300.0],["2023-12-13",77.4968,79.9479,77.339,79.5022,10144600.0],["2023-12-14",80.9877,85.4164,80.9692,84.5251,19849500.0],["2023-12-15",84.488,85.2678,83.8009,85.0265,16905700.0],["2023-12-18",85.1007,85.11,84.1259,84.2651,9145500.0],["2023-12-19",84.4137,85.7506,84.2094,85.3421,8114900.0],["2023-12-20",84.915,85.7042,84.423,84.6179,10467000.0],["2023-12-21",85.5464,86.0292,85.0822,86.0013,7748000.0],["2023-12-22",86.252,86.9576,85.6299,85.7971,5800800.0],["2023-12-26",85.9827,86.3634,85.7599,86.1963,2726200.0],["2023-12-27",86.057,86.9855,85.7878,86.9576,4073200.0],["2023-12-28",86.6327,87.2269,86.5677,86.939,4089500.0],["2023-12-29",86.7998,87.0597,86.4005,86.5769,4772100.0],["2024-01-02",86.0292,87.4125,85.6671,87.1804,6132200.0],["2024-01-03",86.5305,86.5305,84.7386,85.3328,7487900.0],["2024-01-04",85.5557,86.4748,85.1007,85.5557,8735600.0],["2024-01-05",85.6114,87.2083,85.4721,86.5677,6027800.0],["2024-01-08",86.5398,87.1154,85.6764,86.8183,6738400.0],["2024-01-09",86.1127,86.1963,85.1007,85.4721,7594100.0],["2024-01-10",84.98,85.3885,84.7572,84.9336,6929200.0],["2024-01-11",84.4415,84.4415,83.1324,84.033,9400700.0],["2024-01-12",84.7479,85.3236,83.0303,83.281,8303100.0],["2024-01-16",80.5328,81.8512,78.7316,79.8179,20369000.0],["2024-01-17",78.7781,79.0473,77.896,78.3695,17198500.0],["2024-01-18",78.7595,78.8988,77.3204,77.896,15016400.0],["2024-01-19",77.9053,79.4651,77.2461,79.233,14787400.0],["2024-01-22",79.3444,80.5606,79.3258,79.5951,11626500.0],["2024-01-23",79.5394,80.6349,79.0937,80.5328,8555700.0],["2024-01-24",81.0713,81.9812,80.9599,81.3034,12480900.0],["2024-01-25",81.8326,82.0926,81.0806,81.7212,8792400.0],["2024-01-26",81.5912,82.1669,81.3777,81.452,6384400.0],["2024-01-29",81.1456,81.6562,79.5858,81.3498,7440300.0],["2024-01-30",81.5467,82.5686,81.3498,82.1467,6569300.0],["2024-01-31",82.2311,83.2061,81.7811,81.7905,8414700.0],["2024-02-01",81.7436,82.6624,80.2904,81.3967,8365000.0],["2024-02-02",81.0686,82.1936,80.6279,81.8186,7728600.0],["2024-02-05",81.1717,81.1717,79.7748,80.5248,7788700.0],["2024-02-06",80.2717,81.1436,80.2717,80.7217,7335500.0],["2024-02-07",80.8717,80.9936,79.9435,80.6279,4952200.0],["2024-02-08",80.3279,80.8436,79.8404,80.2998,6218200.0],["2024-02-09",80.3373,80.6561,79.9904,80.5248,5664500.0],["2024-02-12",80.4967,82.1655,80.2904,81.4436,7888000.0],["2024-02-13",80.4967,80.4967,77.8997,78.7247,11339400.0],["2024-02-14",79.2591,79.6529,78.4622,78.7529,5973700.0],["2024-02-15",79.1747,80.8436,79.1373,80.3185,7993500.0],["2024-02-16",80.1779,81.3686,79.756,81.0967,9673900.0],["2024-02-20",80.5717,81.0873,79.7842,80.0185,6626400.0],["2024-02-21",79.6998,80.1404,79.2498,80.1217,6444000.0],["2024-02-22",80.581,81.3217,80.2529,80.4873,6782100.0],["2024-02-23",80.6936,81.7998,80.5904,81.1436,5810100.0],["2024-02-26",81.0967,81.8842,80.2154,80.3185,5608100.0],["2024-02-27",80.5998,81.0498,79.8029,80.1498,8066700.0],["2024-02-28",80.0935,80.7123,79.9529,80.6748,5624100.0],["2024-02-29",81.0873,81.228,80.0185,80.6654,7657100.0],["2024-03-01",80.8342,81.3686,79.7935,81.0779,5523700.0],["2024-03-04",82.3905,85.5406,82.0811,84.4156,19876000.0],["2024-03-05",83.6187,85.4469,83.0843,83.5624,13883600.0],["2024-03-06",81.3498,82.4561,79.156,80.3092,25614600.0],["2024-03-07",80.7029,81.678,80.2904,80.7592,9145700.0],["2024-03-08",81.2092,82.803,81.0217,81.603,9689300.0],["2024-03-11",81.3967,81.7998,80.4779,81.5092,4737200.0],["2024-03-12",81.7905,82.278,81.1904,81.6123,5110900.0],["2024-03-13",81.9873,84.6031,81.7998,83.7687,10345800.0],["2024-03-14",83.4405,83.8155,82.7468,83.5343,9235300.0],["2024-03-15",82.953,83.7687,82.6624,82.8592,20363000.0],["2024-03-18",82.8405,83.1593,82.2217,82.4655,5960000.0],["2024-03-19",82.503,83.5249,82.3717,82.8968,8546400.0],["2024-03-20",82.5499,85.7656,82.4186,85.6437,10811700.0],["2024-03-21",86.2156,88.4657,86.2156,87.5657,13659900.0],["2024-03-22",87.6782,87.9969,86.0094,86.2063,5909300.0],["2024-03-25",86.0375,86.7688,85.3062,85.4469,3670400.0],["2024-03-26",85.7094,86.1688,85.2594,85.5781,4211900.0],["2024-03-27",86.2813,87.6969,86.1688,87.6594,6394500.0],["2024-03-28",87.8938,88.8126,87.6126,88.2782,6707700.0],["2024-04-01",88.2782,88.5407,87.35,87.6876,3416000.0],["2024-04-02",87.0969,87.9126,86.7594,86.9188,5245400.0],["2024-04-03",87.1438,88.4095,86.9563,87.1907,4821100.0],["2024-04-04",88.3157,88.822,86.1219,86.5156,5466100.0],["2024-04-05",86.4875,87.4626,85.8875,86.6938,4654800.0],["2024-04-08",87.1907,87.5657,86.4406,87.3876,4601900.0],["2024-04-09",87.7626,88.2595,87.0313,88.2032,4951600.0],["2024-04-10",86.5063,87.0875,85.4844,85.925,5994200.0],["2024-04-11",85.9906,86.0656,79.6998,81.4155,24631800.0],["2024-04-12",80.4404,81.3873,79.8029,80.8061,12789800.0],["2024-04-15",82.3155,83.5624,80.1498,81.5561,9553900.0],["2024-04-16",85.0437,85.4094,82.503,83.5718,18291600.0],["2024-04-17",84.4999,85.7281,84.0687,84.4531,9544600.0],["2024-04-18",84.9969,85.4187,84.1343,84.6218,6752000.0],["2024-04-19",84.7156,85.8969,84.7156,84.9968,8143000.0],["2024-04-22",85.4187,86.8719,85.0437,86.3375,7294400.0],["2024-04-23",86.4032,88.1751,86.4032,87.9032,6393900.0],["2024-04-24",87.2938,88.1938,87.2188,87.9876,5100900.0],["2024-04-25",87.1907,87.8001,85.925,86.7781,6770600.0],["2024-04-26",86.7219,87.4813,86.6281,87.0313,4606100.0],["2024-04-29",86.4163,87.8166,86.4163,87.1543,4416100.0],["2024-04-30",86.6717,86.8894,85.6782,85.9526,5860000.0],["2024-05-01",86.3689,87.5044,85.8485,86.615,4713600.0],["2024-05-02",87.5612,87.9207,86.6717,87.6652,4449200.0],["2024-05-03",88.3181,89.34,88.2614,88.602,5043500.0],["2024-05-06",89.4725,89.8037,88.6587,89.6901,5105100.0],["2024-05-07",89.8131,90.7688,89.6144,90.6363,7418000.0],["2024-05-08",90.2957,90.8823,89.9834,90.4944,4662600.0],["2024-05-09",90.4471,92.9734,90.4471,92.8315,6766700.0],["2024-05-10",93.4276,93.6641,92.3773,92.9923,6118400.0],["2024-05-13",93.4371,93.6452,93.1248,93.2573,5379000.0],["2024-05-14",93.6736,94.7901,93.456,94.0331,6216600.0],["2024-05-15",94.6577,95.5471,94.6103,95.1118,6938500.0],["2024-05-16",94.7617,95.0078,94.0994,94.2224,4339300.0],["2024-05-17",94.5252,94.9037,93.9575,94.828,4690800.0],["2024-05-20",94.6671,95.4619,94.0332,94.9321,5690200.0],["2024-05-21",94.9131,97.6949,94.7617,96.0675,8337100.0],["2024-05-22",95.8309,97.0042,94.7806,95.32,5194300.0],["2024-05-23",94.9793,95.1497,93.1816,93.5979,5594500.0],["2024-05-24",94.0994,94.5346,93.4938,93.6452,3550500.0],["2024-05-28",93.1343,94.1088,93.1059,93.3614,5541600.0],["2024-05-29",92.1313,92.4435,91.2797,92.0367,4679600.0],["2024-05-30",92.4341,92.5476,91.3933,91.9988,4548800.0],["2024-05-31",92.0935,92.6896,91.2135,92.576,7155500.0],["2024-06-03",92.8788,92.8788,91.3365,92.1692,5671200.0],["2024-06-04",91.0715,92.3016,90.5228,91.3838,5409600.0],["2024-06-05",91.6298,92.3584,91.3081,91.4595,4499700.0],["2024-06-06",91.2892,92.207,91.081,91.6393,4741200.0],["2024-06-07",90.9485,92.4246,90.7688,91.9137,4018400.0],["2024-06-10",91.4217,91.6204,90.2768,91.204,4566000.0],["2024-06-11",91.2703,91.2703,89.6333,90.2957,5330000.0],["2024-06-12",92.084,92.6233,90.4565,90.5038,5435700.0],["2024-06-13",90.3619,90.4092,89.5198,90.0875,3955900.0],["2024-06-14",89.3116,90.3808,88.9331,90.3619,3406600.0],["2024-06-17",89.8983,91.961,89.586,91.8191,4874100.0],["2024-06-18",91.8001,92.4341,91.6014,92.3205,4558400.0],["2024-06-20",92.3868,92.7558,91.8853,92.1975,3956800.0],["2024-06-21",92.084,92.1218,90.7309,90.9864,10785300.0],["2024-06-24",91.5257,92.4057,91.0053,91.8758,8418200.0],["2024-06-25",91.5825,93.0491,91.4784,92.5382,7439700.0],["2024-06-26",92.1408,92.4246,90.9107,91.6771,6514200.0],["2024-06-27",90.9107,91.1567,90.0497,90.6174,5437800.0],["2024-06-28",91.5352,92.084,90.9864,91.961,9058800.0],["2024-07-01",92.2732,94.0332,92.1975,93.825,7420600.0],["2024-07-02",93.6452,94.4306,93.314,94.2886,5570900.0],["2024-07-03",94.5536,95.1875,94.1467,94.809,3112000.0],["2024-07-05",94.7144,94.7239,93.5884,94.2319,3633200.0],["2024-07-08",94.4589,95.8215,94.4589,95.1781,3884400.0],["2024-07-09",95.1875,97.3638,94.6009,97.0894,7113600.0],["2024-07-10",96.9948,97.941,96.569,97.8936,5619000.0],["2024-07-11",98.6411,99.6252,98.3478,99.0102,7761000.0],["2024-07-12",99.3508,100.1267,98.3762,98.4898,7060600.0],["2024-07-15",98.3478,100.7985,97.6855,99.5968,10093900.0],["2024-07-16",98.5276,103.2397,97.2786,100.5051,16716400.0],["2024-07-17",99.4359,101.915,98.9061,101.2053,11412000.0],["2024-07-18",100.7985,101.8393,98.7168,99.171,9130700.0],["2024-07-19",99.0764,99.0859,96.2567,96.5974,12555900.0],["2024-07-22",96.9569,97.676,96.4649,96.9285,8931200.0],["2024-07-23",96.938,98.5654,96.6825,97.9315,7400600.0],["2024-07-24",97.3259,98.4046,96.2756,96.4838,7967400.0],["2024-07-25",96.5879,98.5844,96.3703,97.9883,5582300.0],["2024-07-26",99.2183,100.1929,98.4424,98.5844,6599600.0],["2024-07-29",98.8493,98.9439,96.8244,96.9664,5183400.0],["2024-07-30",97.9883,98.5181,97.2502,98.1775,6225500.0],["2024-07-31",98.4114,99.5952,97.619,98.5355,5444600.0],["2024-08-01",99.0511,99.2802,96.607,97.1512,5678100.0],["2024-08-02",94.5162,94.5353,90.7355,91.5089,11120700.0],["2024-08-05",88.4538,89.1412,86.8212,87.9001,9659500.0],["2024-08-06",88.0242,89.5899,87.375,88.7593,6068300.0],["2024-08-07",90.325,91.0124,87.8428,87.9382,7215700.0],["2024-08-08",89.2557,90.7356,88.5779,90.3441,6592300.0],["2024-08-09",90.0195,90.8119,89.7617,90.43,3542600.0],["2024-08-12",90.6019,90.9074,89.3035,90.5446,4196300.0],["2024-08-13",91.4325,92.4158,90.6496,92.3299,5941500.0],["2024-08-14",93.3324,96.0342,93.0937,94.9363,10161700.0],["2024-08-15",96.2347,96.6261,95.6141,96.0819,5885100.0],["2024-08-16",96.0724,96.903,95.9101,96.8457,4159700.0],["2024-08-19",96.9221,97.4185,96.712,97.1416,4070500.0],["2024-08-20",96.6643,97.0271,96.0437,96.2156,3396900.0],["2024-08-21",96.5211,96.6452,95.4327,96.1297,3576000.0],["2024-08-22",96.1965,96.4065,95.3754,96.0055,2777300.0],["2024-08-23",96.3683,97.9341,96.2538,97.2753,3814800.0],["2024-08-26",98.3732,98.3828,97.3612,97.6954,2679000.0],["2024-08-27",97.8195,98.1918,97.4185,97.4567,2537200.0],["2024-08-28",97.2753,98.0486,96.8266,97.5713,2836800.0],["2024-08-29",98.2587,98.2587,96.6929,97.9531,3325600.0],["2024-08-30",98.2491,99.1083,97.4758,98.9174,4951400.0],["2024-09-03",98.1918,98.5833,94.0007,94.774,6634000.0],["2024-09-04",95.2227,96.7311,95.1654,95.6141,4212500.0],["2024-09-05",96.4256,96.712,94.6308,95.0508,4462400.0],["2024-09-06",95.1845,96.2347,91.7857,92.2153,9246800.0],["2024-09-09",93.3324,94.5353,93.1796,93.7333,5281500.0],["2024-09-10",93.9434,93.972,90.5923,92.244,7798600.0],["2024-09-11",91.1652,92.7404,89.8286,92.6354,6764100.0],["2024-09-12",92.96,93.2655,91.3466,92.2631,4751200.0],["2024-09-13",92.4827,94.268,92.4636,93.8002,5354800.0],["2024-09-16",94.6594,95.6523,94.2871,95.5568,4467200.0],["2024-09-17",96.1201,96.2538,94.9363,95.3181,4748600.0],["2024-09-18",95.5855,96.4352,94.7453,94.8026,5195900.0],["2024-09-19",96.6357,96.8361,95.0126,96.1678,9091900.0],["2024-09-20",96.3015,97.8863,95.6523,97.829,14513400.0],["2024-09-23",97.0844,97.8863,96.7216,97.829,3962400.0],["2024-09-24",98.1154,98.2205,97.3326,97.9341,4749700.0],["2024-09-25",98.0964,98.1536,97.113,97.7049,3825100.0],["2024-09-26",98.4019,100.044,98.3064,99.8626,5183000.0],["2024-09-27",100.1776,100.3781,99.3088,99.3948,3113300.0],["2024-09-30",99.0415,99.6716,98.4496,99.5189,3378600.0],["2024-10-01",99.4616,100.4258,98.3923,99.6907,5437400.0],["2024-10-02",100.0822,100.6263,99.2038,99.7862,3293600.0],["2024-10-03",98.8888,99.958,98.4878,99.8339,4587200.0],["2024-10-04",102.7362,103.1849,101.7911,102.994,5608900.0],["2024-10-07",102.8126,103.9869,102.4116,102.7649,4439900.0],["2024-10-08",102.7744,103.3091,102.5262,102.6217,3679400.0],["2024-10-09",102.3639,104.4165,102.3639,104.1015,4445800.0],["2024-10-10",103.5286,104.0919,102.7744,103.185,4065500.0],["2024-10-11",104.0633,106.431,104.0633,105.4572,5826200.0],["2024-10-14",106.0204,107.3475,105.5431,107.1947,7179300.0],["2024-10-15",110.2021,110.8035,106.9561,107.1375,8925200.0],["2024-10-16",111.5864,115.9494,111.2236,114.0973,21458500.0],["2024-10-17",114.3455,114.9088,113.3526,114.0304,9357200.0],["2024-10-18",114.1164,115.6344,113.7154,115.5771,6852900.0],["2024-10-21",114.9183,115.2238,112.5411,112.923,7469100.0],["2024-10-22",112.3215,113.238,111.9396,112.9612,4429600.0],["2024-10-23",112.5506,113.3621,111.8919,112.923,5661600.0],["2024-10-24",113.0375,113.935,112.5984,113.7727,5611800.0],["2024-10-25",114.5651,114.5651,111.0613,111.5864,7271700.0],["2024-10-28",112.7702,114.2596,112.1879,113.7345,5994000.0],["2024-10-29",113.5053,114.651,113.4385,113.8968,4622200.0],["2024-10-30",113.238,113.9159,112.4552,112.5793,5673000.0],["2024-10-31",112.7092,113.4598,111.3332,111.8624,5374600.0],["2024-11-01",112.2665,113.5656,111.9105,112.4398,4372100.0],["2024-11-04",112.5937,113.0171,111.5641,111.7566,4366300.0],["2024-11-05",111.7084,113.4501,111.7084,113.3635,4798400.0],["2024-11-06",124.6219,128.4806,122.8418,126.5272,22798700.0],["2024-11-07",125.8055,126.585,123.2459,123.5923,7780000.0],["2024-11-08",124.1119,125.5938,122.938,124.6412,6979300.0],["2024-11-11",125.6227,128.9329,125.6227,128.4806,6861300.0],["2024-11-12",128.1631,128.7693,126.7389,127.3163,5683300.0],["2024-11-13",128.4229,129.5679,127.4702,127.7493,6134800.0],["2024-11-14",128.0764,129.8181,126.9987,127.4317,7344200.0],["2024-11-15",128.3363,129.3274,127.5376,129.0002,7281900.0],["2024-11-18",129.6064,130.3955,128.3844,128.7308,6434100.0],["2024-11-19",128.2304,129.0291,126.9506,127.2489,7244800.0],["2024-11-20",128.1342,128.6057,126.1038,126.7197,5125600.0],["2024-11-21",128.1727,130.4532,128.1149,129.8951,5547400.0],["2024-11-22",129.5968,130.5494,128.904,129.6064,6334100.0],["2024-11-25",130.3281,131.0979,128.5383,128.6153,8012300.0],["2024-11-26",125.8151,126.8159,123.6789,126.3251,8817300.0],["2024-11-27",126.5272,127.4317,125.6419,126.2578,5507800.0],["2024-11-29",127.2874,127.7204,126.4598,126.6427,4068200.0],["2024-12-02",127.3066,127.9802,125.8921,126.0846,5512100.0],["2024-12-03",128.163,128.163,125.1031,125.5168,4791300.0],["2024-12-04",125.2763,126.2481,124.747,125.0838,6203700.0],["2024-12-05",125.0357,126.8833,124.5353,125.4014,4991900.0],["2024-12-06",125.5938,125.6419,124.3044,125.055,5013200.0],["2024-12-09",125.5938,125.8344,123.4865,123.7271,7753900.0],["2024-12-10",122.8129,123.7559,121.7544,122.0046,6551300.0],["2024-12-11",122.9284,123.1208,121.5139,122.7744,8835400.0],["2024-12-12",123.0631,123.9676,122.5531,123.0823,3610500.0],["2024-12-13",123.1689,123.9484,121.9276,122.5916,6091500.0],["2024-12-16",122.9188,124.4295,122.582,124.1601,5659700.0],["2024-12-17",123.2652,123.8425,122.3799,122.9187,7141400.0],["2024-12-18",123.3229,123.5442,115.7499,116.4716,7858800.0],["2024-12-19",120.0705,120.2244,115.7596,115.952,8632400.0],["2024-12-20",116.6256,119.8395,115.9809,118.7811,14884000.0],["2024-12-23",118.4539,119.9646,118.1556,119.7529,5074100.0],["2024-12-24",120.3495,122.4184,119.8876,122.2644,2902800.0],["2024-12-26",121.7544,123.3325,121.7159,123.1978,3013500.0],["2024-12-27",122.2548,123.0342,121.0712,121.9757,3088100.0],["2024-12-30",119.8492,121.3984,119.3392,121.0039,2637900.0],["2024-12-31",121.562,122.0431,120.4746,120.975,2970000.0],["2025-01-02",121.7352,122.4761,119.522,120.0705,5014300.0],["2025-01-03",120.9076,121.2444,119.3969,121.1867,3988400.0],["2025-01-06",122.8129,125.0453,122.8129,123.7848,6665200.0],["2025-01-07",124.7566,124.7663,120.7248,122.0912,7268800.0],["2025-01-08",122.1201,123.1689,121.0135,123.0342,5744500.0],["2025-01-10",121.5427,121.7256,118.6367,118.7907,6873800.0],["2025-01-13",117.8284,119.6086,117.8284,119.3103,5433000.0],["2025-01-14",120.6671,120.6671,119.0216,119.9165,8999900.0],["2025-01-15",124.8144,126.4791,123.6116,125.6227,11349500.0],["2025-01-16",127.3548,131.0113,126.9217,130.6842,16235700.0],["2025-01-17",131.021,132.8685,129.4525,132.6664,12481500.0],["2025-01-21",131.2904,132.4258,130.1838,132.1179,11213300.0],["2025-01-22",132.0794,133.1572,130.6938,130.867,7177500.0],["2025-01-23",130.8381,132.984,130.8381,132.5991,6911000.0],["2025-01-24",131.3192,133.7922,131.3192,132.6183,6475500.0],["2025-01-27",130.1549,131.5983,129.058,131.4925,6460700.0],["2025-01-28",130.9344,133.5998,130.5206,133.3111,5885100.0],["2025-01-29",133.2438,136.1401,132.9647,133.4747,5719800.0],["2025-01-30",134.5332,135.1876,133.6479,134.6583,4545700.0],["2025-01-31",134.7794,135.3799,133.4523,134.0916,5502700.0],["2025-02-03",131.5537,133.6751,129.7133,132.8614,5307000.0],["2025-02-04",133.4135,133.5588,132.0187,132.4836,5997300.0],["2025-02-05",133.1617,134.8569,132.2318,134.576,5871200.0],["2025-02-06",135.6221,136.9685,135.6124,136.6586,4576600.0],["2025-02-07",137.5691,137.5788,135.4381,135.593,3529000.0],["2025-02-10",135.8546,135.9127,131.36,133.0067,5517700.0],["2025-02-11",132.5224,133.8785,131.1953,133.4717,5096800.0],["2025-02-12",131.8153,132.9776,131.3503,132.813,4688900.0],["2025-02-13",133.646,133.772,132.0768,132.5515,4699800.0],["2025-02-14",132.1737,135.2056,132.1737,134.5953,5044500.0],["2025-02-18",135.0409,136.368,134.5372,136.3002,3797000.0],["2025-02-19",135.6221,136.5133,134.8956,136.2808,3623100.0],["2025-02-20",135.8546,136.6489,128.2796,130.1298,8860800.0],["2025-02-21",130.9435,131.3503,126.8073,127.5629,6704100.0],["2025-02-24",128.5993,128.8027,124.8603,125.8968,7784500.0],["2025-02-25",126.9235,127.1754,122.4193,125.5383,7458500.0],["2025-02-26",126.323,128.0956,126.0711,126.9429,5493600.0],["2025-02-27",127.6694,128.7059,124.7731,125.1896,5538700.0],["2025-02-28",125.8289,129.229,124.9475,128.9384,7424200.0],["2025-03-03",129.1515,129.7908,123.727,125.0831,5969400.0],["2025-03-04",122.5064,122.6033,115.5127,117.9053,12996500.0],["2025-03-05",118.1765,120.4819,117.6341,119.8717,7291900.0],["2025-03-06",117.0141,119.2711,114.8831,115.629,8611500.0],["2025-03-07",115.009,115.7452,111.8318,115.5515,8513500.0],["2025-03-10",112.3646,112.6358,105.7971,108.1897,16765700.0],["2025-03-11",108.209,109.9526,106.882,108.5287,13490400.0],["2025-03-12",111.3959,111.9771,109.0227,110.4272,7925500.0],["2025-03-13",110.4273,111.2506,107.7441,108.18,7435500.0],["2025-03-14",110.4176,112.1418,109.013,111.7253,6879400.0],["2025-03-17",111.3669,115.5612,111.2409,114.2631,8374900.0],["2025-03-18",114.5731,115.474,113.6045,114.4084,7234900.0],["2025-03-19",113.556,117.45,112.5874,116.0939,8430800.0],["2025-03-20",115.0962,117.9925,115.0962,116.6945,7026000.0],["2025-03-21",115.6096,117.0916,114.5925,116.3748,10989900.0],["2025-03-24",118.4768,120.9082,118.1765,120.3754,6184400.0],["2025-03-25",120.9856,122.0996,120.2591,121.2762,4326300.0],["2025-03-26",121.8284,122.3805,117.7988,118.3703,5084600.0],["2025-03-27",115.2027,116.0842,113.8563,115.2705,8239400.0],["2025-03-28",114.9897,115.6871,111.0375,111.7156,7349400.0],["2025-03-31",110.1463,113.3623,108.6643,113.0136,7616600.0],["2025-04-01",112.3549,113.217,109.9817,112.1127,6651000.0],["2025-04-02",110.3982,116.5782,110.311,115.5321,8415300.0],["2025-04-03",106.6592,107.8991,103.5304,104.5475,15186100.0],["2025-04-04",98.3577,100.45,94.2603,96.7013,18876900.0],["2025-04-07",93.2529,101.07,91.3737,97.7572,20721400.0],["2025-04-08",101.9224,103.5885,95.1902,97.1663,10710100.0],["2025-04-09",95.1224,110.3304,94.8221,108.1993,16919500.0],["2025-04-10",105.3612,105.458,100.1692,103.2398,10956700.0],["2025-04-11",99.6654,105.7777,99.6654,104.7315,10573200.0],["2025-04-14",107.0176,108.0056,105.1481,105.6905,8224500.0],["2025-04-15",106.6398,108.6352,106.6107,106.9788,6003800.0],["2025-04-16",106.1458,106.8626,103.3076,104.4797,6520100.0],["2025-04-17",105.119,107.2791,104.7606,105.7583,5233100.0],["2025-04-21",104.7509,104.935,101.4962,102.9686,7784500.0],["2025-04-22",104.6347,107.2307,104.5862,106.9207,6571300.0],["2025-04-23",109.7008,112.9555,108.4221,108.7902,9243800.0],["2025-04-24",108.364,112.2677,107.7538,111.9771,6640700.0],["2025-04-25",112.0837,113.4301,111.3669,112.3743,5013200.0],["2025-04-28",112.2483,114.205,110.2626,112.1999,4171200.0],["2025-04-29",111.764,112.8198,110.6501,112.568,4689800.0],["2025-04-30",110.4443,113.0904,109.3897,112.6998,6502400.0],["2025-05-01",112.817,115.0432,111.9675,114.0082,7743600.0],["2025-05-02",116.4884,117.6699,115.6682,117.3867,6894400.0],["2025-05-05",115.9416,118.0214,115.5998,116.7813,6540300.0],["2025-05-06",115.0335,116.3419,114.4476,115.5412,5739600.0],["2025-05-07",115.5412,117.1719,115.4143,116.2931,4680600.0],["2025-05-08",117.1621,120.355,117.1621,119.0076,6449300.0],["2025-05-09",119.6032,120.3257,118.6072,118.8318,4240100.0],["2025-05-12",124.417,126.155,123.4601,124.0655,9162100.0],["2025-05-13",124.749,127.0436,124.2315,126.3015,6086700.0],["2025-05-14",126.3113,128.4692,126.0867,127.9517,6273400.0],["2025-05-15",127.1901,129.8948,126.9557,129.387,7209300.0],["2025-05-16",129.1625,129.846,128.684,129.0648,6303800.0],["2025-05-19",127.2291,129.016,126.0281,127.7564,7703500.0],["2025-05-20",126.8093,127.317,125.1005,126.0867,5220100.0],["2025-05-21",125.0712,125.6082,122.1224,122.347,6371600.0],["2025-05-22",121.6732,124.0752,121.6732,123.2843,5689200.0],["2025-05-23",121.1752,123.587,120.9604,123.0988,3361400.0],["2025-05-27",124.5342,126.4773,123.8311,126.1648,5472400.0],["2025-05-28",126.1648,126.3699,124.2705,124.5049,4050900.0],["2025-05-29",125.081,125.3739,123.9385,125.1396,4337500.0],["2025-05-30",124.6025,125.3055,123.3722,125.0126,6436100.0],["2025-06-02",124.4756,125.4423,123.382,125.3739,3607900.0],["2025-06-03",125.1005,126.1355,124.1338,125.6473,4145600.0],["2025-06-04",125.8035,126.3699,125.1396,125.1396,3123200.0],["2025-06-05",125.3446,127.9614,124.3389,127.5416,6193300.0],["2025-06-06",128.9672,130.4221,127.7369,128.7133,5004400.0],["2025-06-09",129.1136,129.7678,128.02,128.8402,4838600.0],["2025-06-10",128.4985,129.3382,128.0591,128.7133,3816900.0],["2025-06-11",128.9183,130.3049,128.3227,128.7035,5810200.0],["2025-06-12",127.5806,128.889,126.7409,128.8109,4258700.0],["2025-06-13",127.1217,127.981,125.7742,126.4382,4367500.0],["2025-06-16",127.2193,129.6702,127.2193,127.815,6240500.0],["2025-06-17",126.7799,128.0786,126.6042,127.0241,4767700.0],["2025-06-18",126.9557,129.8265,126.8678,129.3968,6170400.0],["2025-06-20",130.2072,130.2268,128.8012,129.5823,8904400.0],["2025-06-23",128.9477,130.9396,127.815,130.8419,5232400.0],["2025-06-24",132.4823,133.4587,131.8281,132.6971,5599900.0],["2025-06-25",132.9119,134.6402,132.2187,134.4742,5736400.0],["2025-06-26",134.7574,136.8958,134.5914,136.4564,6013200.0],["2025-06-27",136.9446,138.5557,135.8217,137.3743,7249300.0],["2025-06-30",138.1749,138.5069,136.2611,137.5403,8034400.0],["2025-07-01",137.2376,138.2726,136.183,137.7453,6166700.0],["2025-07-02",138.2823,139.5126,137.6574,139.4931,5494500.0],["2025-07-03",139.9813,141.153,139.3076,140.7429,3974700.0],["2025-07-07",140.7136,141.7389,139.1416,140.3524,5991600.0],["2025-07-08",140.2254,140.6648,137.6965,137.8039,6620400.0],["2025-07-09",139.5322,139.5712,137.5793,138.214,4837000.0],["2025-07-10",138.419,139.7861,137.9894,139.7177,5622800.0],["2025-07-11",138.5167,139.0928,137.7941,138.9268,3647500.0],["2025-07-14",139.0928,140.6551,138.6534,140.577,5376100.0],["2025-07-15",139.913,140.6063,138.214,138.2531,7392200.0],["2025-07-16",136.2123,136.7005,132.0722,136.4955,10610800.0],["2025-07-17",135.978,138.3507,135.851,137.5793,7695800.0],["2025-07-18",138.1163,138.4093,136.8958,137.511,5572300.0],["2025-07-21",137.9113,139.1611,136.8763,137.1594,5853400.0],["2025-07-22",137.4817,137.5696,135.6557,136.7396,5257200.0],["2025-07-23",137.4621,139.2685,136.6321,138.8584,6612900.0],["2025-07-24",139.1123,140.3329,138.5069,139.1416,3817900.0],["2025-07-25",139.5517,140.0009,138.7022,139.6396,3463000.0],["2025-07-28",139.6689,139.7665,138.6729,139.2002,3729300.0],["2025-07-29",140.118,140.6551,138.751,140.1766,5158700.0],["2025-07-30",140.4402,142.0513,139.9032,141.5241,5236800.0],["2025-07-31",140.7965,142.2713,139.6167,140.0689,5523700.0],["2025-08-01",136.9325,137.2274,133.8845,136.7555,6678500.0],["2025-08-04",137.8272,139.4003,137.3651,138.9874,3851500.0],["2025-08-05",139.2824,140.3148,137.0701,138.1025,5331100.0],["2025-08-06",138.7809,139.4692,138.1517,138.9284,3765800.0],["2025-08-07",139.8428,140.3147,138.2401,138.5548,3728600.0],["2025-08-08",139.243,141.5143,138.9087,140.7768,3943500.0],["2025-08-11",141.1603,141.7699,140.2656,141.4651,4024700.0],["2025-08-12",142.6351,145.7421,142.3893,144.8178,7111600.0],["2025-08-13",145.6634,146.5778,142.9498,145.28,5542000.0],["2025-08-14",144.5327,146.1649,143.7167,146.0174,4188600.0],["2025-08-15",146.1354,146.3123,142.0354,142.2025,4986000.0],["2025-08-18",141.6913,142.6253,141.4061,142.35,3548700.0],["2025-08-19",142.0649,142.5368,141.0128,141.6519,4257700.0],["2025-08-20",141.4061,142.2812,138.6629,141.701,4619300.0],["2025-08-21",141.003,142.0255,140.5015,141.6224,3269400.0],["2025-08-22",142.3893,146.4008,142.2418,145.5356,6759600.0],["2025-08-25",145.4963,146.1157,145.0932,145.1718,2596500.0],["2025-08-26",144.8474,146.5287,143.8445,146.4697,4453800.0],["2025-08-27",145.8797,147.6004,145.5454,146.8728,3329200.0],["2025-08-28",147.3251,147.8658,146.6761,147.6593,3898100.0],["2025-08-29",147.3742,148.2198,146.627,147.9543,3629400.0],["2025-09-02",146.0665,146.568,143.2152,146.3517,5330200.0],["2025-09-03",146.3124,147.0399,144.4738,146.0371,4338900.0],["2025-09-04",146.5286,148.2198,146.1845,148.0035,3955000.0],["2025-09-05",148.5836,149.3112,143.8346,145.6044,5697300.0],["2025-09-08",145.8306,146.6958,144.7785,146.2927,3820800.0],["2025-09-09",145.9289,150.2551,145.8601,149.6651,6673200.0],["2025-09-10",150.3337,151.9363,148.8785,151.5332,4945600.0],["2025-09-11",151.7987,155.1121,151.4939,153.8536,7399500.0],["2025-09-12",153.421,154.2371,153.0081,153.7651,4341600.0],["2025-09-15",154.709,155.82,153.2637,154.0109,4829900.0],["2025-09-16",154.4436,154.8565,152.6148,153.1949,7539500.0],["2025-09-17",154.0109,155.3186,153.0375,154.768,4604200.0],["2025-09-18",155.2498,157.4522,154.8467,156.5673,4323700.0],["2025-09-19",156.8721,158.3862,155.4661,157.226,14902000.0],["2025-09-22",156.6558,158.3272,155.181,158.0126,4421200.0],["2025-09-23",157.8848,161.2277,156.9213,158.0618,5335900.0],["2025-09-24",158.3961,158.7599,155.1908,155.2301,5195200.0],["2025-09-25",154.7483,156.5771,154.0011,156.2822,5351100.0],["2025-09-26",156.8819,159.0941,156.6459,157.4227,5326800.0],["2025-09-29",157.993,158.6124,157.0392,158.4551,4186000.0],["2025-09-30",158.6812,159.5071,154.2076,156.292,5547100.0],["2025-10-01",155.2301,155.7807,152.9392,154.2567,5467400.0],["2025-10-02",154.0601,154.3747,151.1301,152.6934,5087400.0],["2025-10-03",154.2961,155.1515,153.539,154.945,5182100.0],["2025-10-06",155.3481,156.0658,152.4083,155.4366,4696300.0],["2025-10-07",156.115,156.6165,152.7917,153.3522,4589700.0],["2025-10-08",153.8536,153.9225,151.4349,153.0376,4038600.0],["2025-10-09",152.9687,153.8044,151.2481,153.6471,6092600.0],["2025-10-10",154.2174,155.2989,149.2915,149.3112,5531700.0],["2025-10-13",151.6906,153.0081,150.7762,152.5263,4735800.0],["2025-10-14",151.9069,154.4829,149.3308,152.7328,8023800.0],["2025-10-15",160.1954,163.9709,158.927,159.9201,13673700.0],["2025-10-16",160.3527,161.9848,156.3018,157.3342,10477500.0],["2025-10-17",158.0028,158.2781,155.2006,156.0069,7965000.0],["2025-10-20",157.5112,160.4018,156.8229,159.2515,5741000.0],["2025-10-21",158.7402,159.34,156.5181,156.5574,4220600.0],["2025-10-22",156.8918,157.0589,154.5812,155.4661,4360200.0],["2025-10-23",156.233,157.403,155.2498,156.6361,3735600.0],["2025-10-24",157.8258,162.1323,157.8258,161.1098,5547500.0],["2025-10-27",162.1913,163.8923,162.1323,163.2335,5056000.0],["2025-10-28",163.3318,164.3249,161.621,162.4371,3601000.0],["2025-10-29",161.5522,163.2335,160.3822,161.2769,4963500.0],["2025-10-30",161.0704,164.1971,160.6575,162.4863,4960500.0],["2025-10-31",161.5861,163.1193,161.1508,162.229,5323500.0],["2025-11-03",162.5258,162.8819,159.8253,161.8828,4719200.0],["2025-11-04",160.5771,165.1274,159.123,162.239,5739200.0],["2025-11-05",162.1004,164.1679,159.8846,163.3963,4133000.0],["2025-11-06",162.7929,163.881,160.8936,161.6553,4292900.0],["2025-11-07",160.4584,160.8442,156.3532,160.6068,6323300.0],["2025-11-10",162.0411,164.2668,162.0411,163.2677,5015400.0],["2025-11-11",163.515,164.9197,163.0006,164.7021,3237600.0],["2025-11-12",165.7111,169.9152,165.7111,168.0851,6892900.0],["2025-11-13",167.4817,168.5105,163.3864,163.8217,6090900.0],["2025-11-14",162.4269,163.0204,158.2129,162.0906,6691200.0],["2025-11-17",161.4872,162.3181,157.0456,157.7282,5727200.0],["2025-11-18",156.9269,159.9242,156.0861,158.1041,4864900.0],["2025-11-19",158.6185,161.1508,158.3217,160.5375,6413600.0],["2025-11-20",162.4269,165.1373,156.7983,156.9863,5258600.0],["2025-11-21",158.0546,158.3811,153.5538,156.462,9021300.0],["2025-11-24",159.5879,162.6841,157.2831,161.0717,10125700.0],["2025-11-25",161.7444,164.0789,158.8856,163.6436,5561000.0],["2025-11-26",165.1769,167.1355,164.0789,166.1265,4844200.0],["2025-11-28",166.1859,168.4314,165.9484,167.8279,2133700.0],["2025-12-01",167.1849,167.9368,165.9188,166.6508,4393500.0],["2025-12-02",167.0662,168.283,166.8684,167.2641,4338700.0],["2025-12-03",166.7299,172.1211,166.2848,171.8441,6223300.0],["2025-12-04",172.4376,174.0995,171.8441,173.0015,4813200.0],["2025-12-05",172.586,175.4052,172.4178,174.604,4641600.0],["2025-12-08",175.0788,177.0275,174.1588,174.9205,7271700.0],["2025-12-09",174.8711,178.6993,174.8711,176.8989,4191200.0],["2025-12-10",176.5725,179.3521,175.8306,177.7694,6591200.0],["2025-12-11",178.1849,180.0149,177.5617,178.3431,7598700.0],["2025-12-12",179.1939,179.1939,175.8306,176.4835,4961500.0],["2025-12-15",177.9673,178.9466,175.8108,175.8701,5219000.0],["2025-12-16",176.2065,176.7209,173.7829,174.604,6840500.0],["2025-12-17",176.1274,177.5122,172.5761,172.9124,5796100.0],["2025-12-18",174.6435,175.1579,170.7164,171.0923,7993400.0],["2025-12-19",171.5869,175.7811,171.5869,175.0689,10639400.0],["2025-12-22",175.6723,178.3135,175.4943,177.8189,4574600.0],["2025-12-23",177.8881,178.63,177.1957,177.5617,3514800.0],["2025-12-24",178.2146,180.0347,177.5914,179.6885,2648000.0],["2025-12-26",179.8863,180.371,179.1444,179.9061,2564700.0],["2025-12-29",179.2334,179.7379,177.809,177.9969,2464300.0],["2025-12-30",178.3333,178.4322,176.3351,177.1462,2365500.0],["2025-12-31",177.5716,177.7694,175.4844,175.613,3098100.0],["2026-01-02",176.5923,179.9951,175.2272,179.9358,4509900.0],["2026-01-05",180.2325,186.4744,180.094,184.5257,6787400.0],["2026-01-06",184.6839,186.781,183.7442,185.7226,3795600.0],["2026-01-07",185.2775,185.7226,182.3494,182.7946,3532400.0],["2026-01-08",181.9241,184.13,181.6768,182.6857,3745900.0],["2026-01-09",183.6947,184.9016,183.0419,184.308,4630900.0],["2026-01-12",182.6363,185.2478,181.934,184.5553,5635400.0],["2026-01-13",184.9411,185.0005,180.1831,180.7865,6594800.0],["2026-01-14",180.2226,180.3809,176.9978,178.8279,8434000.0],["2026-01-15",179.0455,190.085,179.0455,189.165,12957100.0],["2026-01-16",188.5023,190.5994,186.9591,187.0481,8398100.0],["2026-01-20",183.2496,184.6839,179.3225,180.1336,11302600.0],["2026-01-21",180.4996,184.407,180.0545,181.3404,11715800.0],["2026-01-22",182.5374,184.0311,180.2919,181.0734,8966900.0],["2026-01-23",179.9061,179.9061,176.0284,177.0671,8532800.0],["2026-01-26",177.4232,180.4699,176.9286,179.916,6389800.0],["2026-01-27",180.2721,181.9834,179.1939,180.6876,5138100.0],["2026-01-28",180.4699,181.0338,178.4322,180.371,5538800.0],["2026-01-29",181.2019,183.032,177.5221,180.4304,7473400.0],["2026-01-30",179.2467,182.171,179.008,181.8229,7434900.0],["2026-02-02",181.6339,184.4488,179.5849,184.1106,6827200.0],["2026-02-03",184.2896,187.6714,177.4961,181.9323,7751300.0],["2026-02-04",181.7532,182.6683,177.5459,179.1174,7571900.0],["2026-02-05",177.0485,178.4908,172.3239,174.9001,9571800.0],["2026-02-06",177.9338,180.2215,176.5512,178.9981,9139700.0],["2026-02-09",179.0279,182.8374,178.5007,181.3753,6625900.0],["2026-02-10",180.9476,183.5934,172.6223,176.9391,12854500.0],["2026-02-11",178.8091,180.0723,173.3683,175.7356,7777800.0],["2026-02-12",176.4816,177.8343,164.5258,167.1617,14436700.0],["2026-02-13",166.2267,170.5733,162.7156,170.2352,9162400.0],["2026-02-17",171.6277,173.2688,169.9467,170.6231,6376900.0],["2026-02-18",172.5627,176.3622,172.5229,175.6461,6343300.0],["2026-02-19",174.2237,175.3377,171.6078,173.4379,7259500.0],["2026-02-20",172.5229,174.4923,170.643,174.4724,4272600.0],["2026-02-23",173.0301,174.6813,165.7194,165.9084,7795500.0],["2026-02-24",164.5855,169.4096,163.2328,167.8878,7413800.0],["2026-02-25",169.7876,173.1097,168.7432,172.8014,7098500.0],["2026-02-26",173.9452,176.8795,173.5175,176.5413,6901600.0],["2026-02-27",173.0699,173.1992,163.5212,165.6199,12400400.0],["2026-03-02",161.7706,168.6934,161.2832,166.1073,9212600.0],["2026-03-03",161.5916,166.4256,159.095,165.0629,7495500.0],["2026-03-04",166.6842,168.2956,165.6299,166.6842,5307800.0],["2026-03-05",164.496,167.0721,159.652,161.6811,7274900.0],["2026-03-06",158.6574,159.4929,154.5196,159.4133,8046000.0],["2026-03-09",157.0759,160.9849,153.2465,159.5923,7480800.0],["2026-03-10",160.9749,162.6062,159.0055,159.8907,4314600.0],["2026-03-11",159.1448,160.8953,157.0063,160.03,5463200.0],["2026-03-12",153.5448,155.4148,151.9832,153.5448,11195700.0],["2026-03-13",154.0621,156.3995,153.0376,154.0422,6001900.0],["2026-03-16",155.6237,158.2396,153.9626,154.8677,5498100.0],["2026-03-17",156.4592,159.7813,156.4592,156.9864,6528600.0],["2026-03-18",156.1807,159.7813,155.6834,158.0805,9140900.0],["2026-03-19",156.1509,158.7668,155.6933,157.7025,6418300.0],["2026-03-20",157.5135,162.268,156.4095,160.6069,14621300.0],["2026-03-23",165.3713,167.2412,163.2825,163.4417,10128400.0],["2026-03-24",161.5717,166.2267,161.3628,164.9834,6016200.0],["2026-03-25",165.9084,167.9077,163.1234,164.7645,6444600.0],["2026-03-26",163.7699,165.4409,161.6115,162.3575,6175700.0],["2026-03-27",160.1394,160.3682,156.489,157.5434,6368400.0],["2026-03-30",159.294,160.3781,156.3796,157.5235,6261600.0],["2026-03-31",160.6367,164.4065,158.7966,163.6903,8081700.0],["2026-04-01",168.0071,168.3851,162.3276,165.2818,7117000.0],["2026-04-02",161.1241,166.1073,159.7117,164.9237,5107500.0],["2026-04-06",164.9933,166.734,164.5557,165.6597,3674800.0],["2026-04-07",164.8043,167.9972,164.4065,167.5297,6036400.0],["2026-04-08",175.9544,180.2911,173.5573,175.0791,7662600.0],["2026-04-09",174.2337,178.0432,173.8656,177.2077,5298900.0],["2026-04-10",177.705,177.705,173.7662,176.6905,4240100.0],["2026-04-13",174.8205,180.2115,174.0745,180.1718,6282900.0],["2026-04-14",181.8925,183.6033,180.7785,182.36,8803600.0],["2026-04-15",187.4825,193.5499,186.9155,190.5957,9853800.0],["2026-04-16",189.9094,191.481,185.6722,186.3187,9138100.0],["2026-04-17",188.4871,190.1979,187.2239,187.8107,6846100.0],["2026-04-20",187.9102,191.1726,187.015,189.6806,4905200.0],["2026-04-21",189.7702,192.1076,187.7013,188.2981,5154900.0],["2026-04-22",190.6554,191.2025,188.8054,190.0288,4492100.0],["2026-04-23",189.6409,190.735,185.901,187.6416,3814400.0],["2026-04-24",187.7808,188.0395,186.1198,187.0647,4530600.0],["2026-04-27",186.8658,189.5712,186.7464,189.1634,4163600.0],["2026-04-28",190.2874,191.6202,187.6516,189.3425,4107100.0],["2026-04-29",188.9943,189.4917,184.2598,186.08,5107600.0],["2026-04-30",185.6,190.73,184.9,190.59,5664900.0],["2026-05-01",190.49,193.5,188.77,190.17,4742700.0],["2026-05-04",189.93,190.35,187.12,188.01,3833000.0],["2026-05-05",189.34,190.45,187.95,189.25,4807900.0],["2026-05-06",192.17,194.83,192.17,193.35,6319500.0],["2026-05-07",193.16,194.25,189.67,190.17,5761900.0],["2026-05-08",190.88,193.5,190.47,193.09,5873400.0],["2026-05-11",192.36,193.67,190.04,191.1,5272500.0],["2026-05-12",190.2,192.38,186.45,191.88,5333300.0],["2026-05-13",190.71,194.95,189.6,193.83,4463700.0],["2026-05-14",195.62,197.5,193.41,194.53,4785000.0],["2026-05-15",193.88,194.43,191.11,192.51,5937700.0],["2026-05-18",192.62,194.81,191.14,192.69,3770200.0],["2026-05-19",191.55,192.84,188.94,189.58,6357900.0],["2026-05-20",191.96,198.07,190.09,197.77,7201100.0],["2026-05-21",197.81,200.75,196.9,200.51,5817400.0],["2026-05-22",201.13,203.09,200.63,201.03,3734200.0],["2026-05-26",202.85,203.92,199.87,201.76,5567400.0],["2026-05-27",202.05,202.53,197.01,201.61,6731500.0],["2026-05-28",199.92,204.38,199.68,203.79,6174800.0],["2026-05-29",204.0,208.08,203.72,208.0,8255500.0],["2026-06-01",207.61,212.11,206.6,211.01,6431200.0],["2026-06-02",210.26,217.03,210.26,214.98,7664400.0],["2026-06-03",212.85,213.49,208.79,210.14,5957300.0],["2026-06-04",212.01,219.16,211.15,218.27,5565300.0],["2026-06-05",218.32,218.32,211.16,211.93,6171000.0],["2026-06-08",213.27,215.9,211.74,212.24,4732000.0],["2026-06-09",214.42,215.24,206.06,210.25,7841100.0],["2026-06-10",208.94,210.24,205.83,206.66,5362800.0],["2026-06-11",208.79,212.83,207.0,212.66,4631500.0],["2026-06-12",215.05,217.62,212.66,214.04,4694300.0],["2026-06-15",218.76,220.6,216.85,217.98,5862500.0],["2026-06-16",220.51,222.3,218.59,220.83,5091700.0],["2026-06-17",222.11,228.07,221.36,224.96,8689700.0],["2026-06-18",229.09,230.47,222.89,223.17,11933200.0],["2026-06-22",226.71,228.23,224.99,227.09,6870800.0],["2026-06-23",222.51,227.95,222.12,226.03,6052800.0],["2026-06-24",224.6,226.5,219.81,219.86,6971000.0],["2026-06-25",222.99,227.48,220.85,221.04,5257200.0],["2026-06-26",219.7,219.75,211.36,212.03,9919100.0],["2026-06-29",214.33,217.0,211.69,211.72,5426400.0],["2026-06-30",210.17,211.71,208.18,209.04,5599400.0],["2026-07-01",208.96,213.19,206.72,211.86,4690000.0],["2026-07-02",214.71,215.86,211.55,213.93,3745300.0],["2026-07-06",217,222.14,216.3706,222.1,4567729.257789],["2026-07-07",221.54,223.2575,219.82,222.04,5413109.455763],["2026-07-08",220,220.91,216.095,218.07,4108449.85355],["2026-07-09",221,224.44,220.01,222.13,4073410.398638],["2026-07-10",223.91,224.75,220.85,222.28,3617795.346837],["2026-07-13",222.46,223.45,218.75,221.09,4547220.669733],["2026-07-14",224.315,232.11,224.1,227.67,9268739.418664],["2026-07-15",222.7,232.25,221.22,228.55,10862953.705902],["2026-07-16",228.23,228.23,215.79,218.37,8319200.749851],["2026-07-17",214.395,218.38,207.398,215.5,7851017.920286],["2026-07-20",215.52,219.74,210.35,210.94,6818925.775984],["2026-07-21",213.66,217.4,212.245,216.4,6999390.106749],["2026-07-22",215.52,219.63,215.52,218.5,3682314.578504],["2026-07-23",214.89,217.26,213.72,215.18,5169442.328325],["2026-07-24",216.395,216.395,211.205,214.48,4091286.941052],["2026-07-27",218.02,219.4,210.89,214.56,4958064.333649],["2026-07-28",213.75,213.75,207.2873,211.58,6015071.875444],["2026-07-29",212.09,212.3469,202.94,203.13,6720213.550389],["2026-07-30",207.5,211.15,205.3,210.06,6833378.816504],["2026-07-31",210.7,213.46,208.69,210.42,4719837.823398],["2026-08-03",211.46,211.69,208.01,211.23,4982528.000393],["2026-08-04",213.67,218.76,211.51,217.04,8931146.354298],["2026-08-05",218.135,220.115,217.1232,218.27,4343135.635397],["2026-08-06",219.01,219.7765,213.54,213.75,3591378.558003],["2026-08-07",213.74,216.47,211.8108,216.33,5226783.489167],["2026-08-10",216.33,217.615,215.945,217.33,683763.656804],["2026-08-11",216.32,217.21,213.52,215.07,3785041.83171],["2026-08-12",218.49,220.5,216.98,217.64,3741835.032314],["2026-08-13",219.3,222,217.88,218.38,3610705.036078],["2026-08-14",217.795,218.715,215.3001,217.36,3405776.494855]]}