{"t":"NTAP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-11-21",0.7914,0.975,0.7914,0.9406,51412800.0],["1995-11-22",0.9406,1.1814,0.9291,1.147,11921600.0],["1995-11-24",1.147,1.2503,1.147,1.2388,2419200.0],["1995-11-27",1.3076,1.3306,1.1241,1.1585,6720000.0],["1995-11-28",1.1585,1.1814,1.147,1.17,3451200.0],["1995-11-29",1.147,1.3306,1.147,1.3191,3628800.0],["1995-11-30",1.3191,1.4567,1.2961,1.3879,8254400.0],["1995-12-01",1.4108,1.4453,1.365,1.3764,2616000.0],["1995-12-04",1.3764,1.7664,1.3764,1.7205,5961600.0],["1995-12-05",1.7205,1.7435,1.6173,1.623,2907200.0],["1995-12-06",1.6402,1.6632,1.5255,1.537,3456000.0],["1995-12-07",1.537,1.537,1.4567,1.4567,2665600.0],["1995-12-08",1.4567,1.6632,1.4567,1.6173,3099200.0],["1995-12-11",1.6288,1.6402,1.5944,1.6402,564800.0],["1995-12-12",1.6517,1.732,1.5944,1.6861,2086400.0],["1995-12-13",1.7148,1.7148,1.6747,1.6976,1510400.0],["1995-12-14",1.6861,1.7091,1.6861,1.6861,668800.0],["1995-12-15",1.6861,1.7205,1.6402,1.6402,2635200.0],["1995-12-18",1.6517,1.6861,1.4453,1.4797,1246400.0],["1995-12-19",1.4338,1.5141,1.4022,1.4911,4568000.0],["1995-12-20",1.537,1.5829,1.4682,1.56,2275200.0],["1995-12-21",1.5829,1.5944,1.537,1.5485,321600.0],["1995-12-22",1.5141,1.6058,1.5141,1.56,1657600.0],["1995-12-26",1.56,1.6747,1.5485,1.6632,2286400.0],["1995-12-27",1.6747,1.732,1.6116,1.7091,2633600.0],["1995-12-28",1.6861,1.8352,1.6861,1.8008,2569600.0],["1995-12-29",1.8238,1.9155,1.8008,1.841,1920000.0],["1996-01-02",1.8352,1.8352,1.7435,1.7435,1892800.0],["1996-01-03",1.7435,1.7664,1.537,1.56,3336000.0],["1996-01-04",1.5714,1.5714,1.2388,1.3764,6041600.0],["1996-01-05",1.3879,1.5141,1.3306,1.4223,3273600.0],["1996-01-08",1.4453,1.4682,1.4338,1.4338,166400.0],["1996-01-09",1.4682,1.4682,1.2158,1.2388,2500800.0],["1996-01-10",1.1814,1.2617,1.1585,1.1929,3016000.0],["1996-01-11",1.2961,1.3879,1.2732,1.3191,3654400.0],["1996-01-12",1.3764,1.3764,1.2388,1.2847,793600.0],["1996-01-15",1.2847,1.2961,1.2044,1.2503,668800.0],["1996-01-16",1.2273,1.2388,1.0438,1.2388,3932800.0],["1996-01-17",1.17,1.2388,1.1585,1.2273,1545600.0],["1996-01-18",1.1929,1.2388,1.1929,1.2388,3180800.0],["1996-01-19",1.2331,1.4108,1.2044,1.3435,4825600.0],["1996-01-22",1.3764,1.4223,1.342,1.3764,1913600.0],["1996-01-23",1.365,1.4108,1.365,1.3936,1126400.0],["1996-01-24",1.3994,1.5141,1.3879,1.4682,1267200.0],["1996-01-25",1.5026,1.5944,1.4682,1.5485,2702400.0],["1996-01-26",1.537,1.6058,1.5141,1.5772,982400.0],["1996-01-29",1.5714,1.6058,1.5485,1.56,936000.0],["1996-01-30",1.5255,1.56,1.3764,1.4682,3513600.0],["1996-01-31",1.4453,1.5255,1.4108,1.4108,1129600.0],["1996-02-01",1.4338,1.4911,1.4108,1.4453,857600.0],["1996-02-02",1.4911,1.4911,1.4108,1.428,1857600.0],["1996-02-05",1.4223,1.4797,1.4108,1.4797,964800.0],["1996-02-06",1.4797,1.6173,1.4567,1.5255,2483200.0],["1996-02-07",1.56,1.6058,1.5026,1.56,3126400.0],["1996-02-08",1.6173,1.7091,1.5829,1.6632,2886400.0],["1996-02-09",1.6632,1.755,1.6402,1.6402,1934400.0],["1996-02-12",1.6575,1.6575,1.5141,1.6173,2108800.0],["1996-02-13",1.5714,1.732,1.537,1.6517,2425600.0],["1996-02-14",1.6747,1.7435,1.6517,1.7377,2414400.0],["1996-02-15",1.7377,1.8467,1.7091,1.7779,4148800.0],["1996-02-16",1.8582,1.8926,1.6173,1.6402,4108800.0],["1996-02-20",1.6288,1.6689,1.5944,1.5944,1452800.0],["1996-02-21",1.6058,1.6517,1.5944,1.6517,1270400.0],["1996-02-22",1.6517,1.732,1.6402,1.7205,2659200.0],["1996-02-23",1.6976,1.732,1.5829,1.6288,2572800.0],["1996-02-26",1.5829,1.5829,1.537,1.56,3064000.0],["1996-02-27",1.5772,1.5772,1.5026,1.5255,2192000.0],["1996-02-28",1.5141,1.56,1.5141,1.5255,763200.0],["1996-02-29",1.5255,1.5657,1.3994,1.4567,2452800.0],["1996-03-01",1.4797,1.4797,1.4108,1.4223,456000.0],["1996-03-04",1.4567,1.4567,1.4108,1.4567,278400.0],["1996-03-05",1.4567,1.4682,1.4223,1.4223,670400.0],["1996-03-06",1.4223,1.4911,1.4223,1.4453,166400.0],["1996-03-07",1.4453,1.4911,1.4453,1.4567,398400.0],["1996-03-08",1.4567,1.5026,1.4338,1.4338,246400.0],["1996-03-11",1.4338,1.4797,1.4338,1.4797,163200.0],["1996-03-12",1.4338,1.4797,1.4223,1.4223,187200.0],["1996-03-13",1.4682,1.4682,1.4223,1.4223,137600.0],["1996-03-14",1.4682,1.4682,1.4223,1.4338,499200.0],["1996-03-15",1.4338,1.4797,1.4338,1.4797,3489600.0],["1996-03-18",1.4338,1.4797,1.4338,1.4338,1588800.0],["1996-03-19",1.4797,1.4797,1.4338,1.4453,144000.0],["1996-03-20",1.4453,1.4682,1.4108,1.4108,534400.0],["1996-03-21",1.4108,1.4567,1.4108,1.4108,563200.0],["1996-03-22",1.4567,1.4567,1.3764,1.4108,1032000.0],["1996-03-25",1.4567,1.4797,1.4108,1.4797,340800.0],["1996-03-26",1.4338,1.4797,1.4108,1.4108,475200.0],["1996-03-27",1.4567,1.4567,1.4108,1.4567,339200.0],["1996-03-28",1.4567,1.4567,1.4108,1.4108,163200.0],["1996-03-29",1.4567,1.4567,1.4108,1.4567,796800.0],["1996-04-01",1.4567,1.4567,1.3191,1.365,1193600.0],["1996-04-02",1.365,1.365,1.3191,1.3191,729600.0],["1996-04-03",1.3191,1.365,1.3191,1.3191,48000.0],["1996-04-04",1.365,1.365,1.2388,1.2617,1596800.0],["1996-04-08",1.2617,1.2847,1.2388,1.2388,491200.0],["1996-04-09",1.2388,1.2847,1.2388,1.2445,500800.0],["1996-04-10",1.2388,1.2847,1.2388,1.2388,1577600.0],["1996-04-11",1.2847,1.2847,1.2388,1.2503,809600.0],["1996-04-12",1.2847,1.2847,1.1929,1.2388,6328000.0],["1996-04-15",1.2847,1.2847,1.2388,1.2388,809600.0],["1996-04-16",1.2847,1.2847,1.2388,1.2388,606400.0],["1996-04-17",1.2388,1.2847,1.2388,1.2388,128000.0],["1996-04-18",1.2847,1.2847,1.2417,1.2847,96000.0],["1996-04-19",1.2388,1.3076,1.2388,1.2904,1664000.0],["1996-04-22",1.3076,1.3076,1.2617,1.2961,500800.0],["1996-04-23",1.2732,1.3306,1.2732,1.3306,822400.0],["1996-04-24",1.3306,1.3764,1.2847,1.3707,1388800.0],["1996-04-25",1.3592,1.5026,1.3306,1.4567,1884800.0],["1996-04-26",1.5026,1.6058,1.4682,1.5714,1382400.0],["1996-04-29",1.6058,1.6058,1.5485,1.5485,483200.0],["1996-04-30",1.5829,1.5829,1.4682,1.4682,766400.0],["1996-05-01",1.5141,1.5141,1.4453,1.4453,243200.0],["1996-05-02",1.4911,1.4911,1.4453,1.4453,206400.0],["1996-05-03",1.4682,1.4911,1.4223,1.4682,392000.0],["1996-05-06",1.4338,1.4682,1.4223,1.4682,1449600.0],["1996-05-07",1.5141,1.5141,1.4682,1.5141,331200.0],["1996-05-08",1.4682,1.5141,1.4682,1.5141,2251200.0],["1996-05-09",1.4797,1.6517,1.4797,1.6517,2867200.0],["1996-05-10",1.6288,1.7033,1.6058,1.7033,3934400.0],["1996-05-13",1.7205,1.8008,1.6747,1.7664,3163200.0],["1996-05-14",1.7664,1.8123,1.732,1.732,2824000.0],["1996-05-15",1.732,1.7779,1.732,1.7779,2094400.0],["1996-05-16",1.6517,1.6747,1.56,1.6747,5265600.0],["1996-05-17",1.6747,1.6747,1.6288,1.6288,4318400.0],["1996-05-20",1.6288,1.6747,1.5944,1.5944,6369600.0],["1996-05-21",1.5944,1.6402,1.5944,1.5944,1406400.0],["1996-05-22",1.5944,1.6402,1.5944,1.5944,878400.0],["1996-05-23",1.6402,1.6402,1.5944,1.5944,1516800.0],["1996-05-24",1.6402,1.6402,1.5714,1.5714,233600.0],["1996-05-28",1.5485,1.5944,1.5026,1.5485,416000.0],["1996-05-29",1.5026,1.5485,1.5026,1.5255,1569600.0],["1996-05-30",1.5255,1.5255,1.5255,1.5255,62400.0],["1996-05-31",1.5714,1.5714,1.5255,1.5714,4156800.0],["1996-06-03",1.5714,1.5714,1.5255,1.5485,2275200.0],["1996-06-04",1.5714,1.5714,1.5255,1.537,596800.0],["1996-06-05",1.5255,1.5714,1.5141,1.5255,1793600.0],["1996-06-06",1.56,1.56,1.5141,1.5141,502400.0],["1996-06-07",1.5026,1.5485,1.5026,1.5255,923200.0],["1996-06-10",1.5255,1.5255,1.4797,1.4797,104000.0],["1996-06-11",1.5141,1.5255,1.4797,1.4797,179200.0],["1996-06-12",1.4797,1.5255,1.4797,1.5255,156800.0],["1996-06-13",1.5255,1.6288,1.4797,1.5714,5417600.0],["1996-06-14",1.6058,1.6173,1.5485,1.5944,553600.0],["1996-06-17",1.5944,1.5944,1.5026,1.5026,305600.0],["1996-06-18",1.5026,1.5255,1.3306,1.3306,1616000.0],["1996-06-19",1.3764,1.3764,1.3306,1.3478,1459200.0],["1996-06-20",1.3592,1.3764,1.3306,1.3478,1216000.0],["1996-06-21",1.3306,1.3764,1.3306,1.3764,140800.0],["1996-06-24",1.3764,1.3764,1.3306,1.3764,1096000.0],["1996-06-25",1.3306,1.3764,1.3306,1.3306,580800.0],["1996-06-26",1.3535,1.3764,1.3306,1.3306,472000.0],["1996-06-27",1.3076,1.3535,1.3076,1.3076,523200.0],["1996-06-28",1.3306,1.365,1.3076,1.365,1696000.0],["1996-07-01",1.3191,1.365,1.3191,1.342,430400.0],["1996-07-02",1.342,1.342,1.3191,1.3306,40000.0],["1996-07-03",1.3306,1.3306,1.3306,1.3306,308800.0],["1996-07-05",1.3306,1.3306,1.3306,1.3306,0.0],["1996-07-08",1.3535,1.3535,1.3191,1.3306,251200.0],["1996-07-09",1.3076,1.3076,1.2273,1.2732,371200.0],["1996-07-10",1.2388,1.2732,1.1929,1.2388,355200.0],["1996-07-11",1.2388,1.2388,1.17,1.17,270400.0],["1996-07-12",1.17,1.2158,1.17,1.2158,144000.0],["1996-07-15",1.2158,1.2158,1.147,1.147,526400.0],["1996-07-16",1.147,1.1929,1.147,1.147,116800.0],["1996-07-17",1.1929,1.1929,1.147,1.147,360000.0],["1996-07-18",1.17,1.1929,1.147,1.1929,249600.0],["1996-07-19",1.147,1.1929,1.147,1.1929,148800.0],["1996-07-22",1.1929,1.1929,1.147,1.1929,94400.0],["1996-07-23",1.147,1.17,1.1126,1.1126,230400.0],["1996-07-24",1.1241,1.1585,1.0897,1.1126,126400.0],["1996-07-25",1.147,1.147,1.1126,1.1126,180800.0],["1996-07-26",1.1126,1.147,1.1126,1.1126,232000.0],["1996-07-29",1.147,1.147,1.1011,1.1356,156800.0],["1996-07-30",1.0897,1.1356,1.0897,1.1356,320000.0],["1996-07-31",1.1356,1.1356,0.9176,1.1011,2108800.0],["1996-08-01",1.0323,1.0323,0.9348,0.9979,18251200.0],["1996-08-02",1.0782,1.2732,1.0323,1.2044,5177600.0],["1996-08-05",1.2388,1.2388,1.1929,1.2388,928000.0],["1996-08-06",1.2388,1.2388,1.1356,1.1585,2342400.0],["1996-08-07",1.1929,1.2503,1.147,1.2388,1617600.0],["1996-08-08",1.2388,1.3191,1.2273,1.3191,4144000.0],["1996-08-09",1.3764,1.4108,1.3191,1.3592,3920000.0],["1996-08-12",1.3994,1.4338,1.3535,1.3764,1324800.0],["1996-08-13",1.4108,1.4108,1.2388,1.3076,1468800.0],["1996-08-14",1.3076,1.3191,1.2617,1.2732,1563200.0],["1996-08-15",1.342,1.3764,1.17,1.2961,3273600.0],["1996-08-16",1.2961,1.2961,1.2388,1.2388,281600.0],["1996-08-19",1.2847,1.2847,1.2158,1.2158,193600.0],["1996-08-20",1.2158,1.2617,1.1929,1.2044,361600.0],["1996-08-21",1.2388,1.2388,1.2044,1.2101,2564800.0],["1996-08-22",1.2388,1.2847,1.2273,1.2617,1323200.0],["1996-08-23",1.2961,1.2961,1.2503,1.2503,513600.0],["1996-08-26",1.2503,1.2617,1.2158,1.2617,139200.0],["1996-08-27",1.2617,1.2617,1.2158,1.2503,278400.0],["1996-08-28",1.2158,1.2961,1.2158,1.2789,2308800.0],["1996-08-29",1.2617,1.3076,1.2388,1.2388,548800.0],["1996-08-30",1.2847,1.2847,1.2388,1.2847,401600.0],["1996-09-03",1.2388,1.3076,1.2158,1.3076,726400.0],["1996-09-04",1.3076,1.3191,1.2732,1.3191,1267200.0],["1996-09-05",1.3191,1.3191,1.2732,1.2732,2460800.0],["1996-09-06",1.2732,1.3191,1.2732,1.3191,507200.0],["1996-09-09",1.3076,1.3306,1.2847,1.2847,89600.0],["1996-09-10",1.2961,1.3076,1.2617,1.2847,2142400.0],["1996-09-11",1.2617,1.2617,1.1929,1.1929,843200.0],["1996-09-12",1.2388,1.2503,1.1929,1.2388,392000.0],["1996-09-13",1.2617,1.2847,1.2273,1.2273,1168000.0],["1996-09-16",1.2732,1.2732,1.2273,1.2273,1195200.0],["1996-09-17",1.2732,1.2732,1.1929,1.1929,156800.0],["1996-09-18",1.1929,1.1929,1.1241,1.1241,435200.0],["1996-09-19",1.17,1.17,1.1241,1.17,7120000.0],["1996-09-20",1.17,1.2617,1.1241,1.2388,14971200.0],["1996-09-23",1.2617,1.2961,1.2273,1.2961,2121600.0],["1996-09-24",1.2961,1.3363,1.2503,1.3076,1950400.0],["1996-09-25",1.3076,1.4682,1.3076,1.4338,5817600.0],["1996-09-26",1.4223,1.4682,1.3764,1.4367,6572800.0],["1996-09-27",1.4453,1.4453,1.3994,1.4051,1297600.0],["1996-09-30",1.4223,1.4223,1.3764,1.3764,2612800.0],["1996-10-01",1.3764,1.4223,1.2847,1.2847,1824000.0],["1996-10-02",1.3191,1.365,1.2732,1.3191,2398400.0],["1996-10-03",1.3535,1.3879,1.3191,1.3822,580800.0],["1996-10-04",1.3994,1.3994,1.3707,1.3879,1924800.0],["1996-10-07",1.3707,1.3994,1.3707,1.3764,556800.0],["1996-10-08",1.3764,1.4223,1.3535,1.3879,1600000.0],["1996-10-09",1.3994,1.4051,1.3306,1.3535,1878400.0],["1996-10-10",1.2961,1.3592,1.2961,1.3191,1307200.0],["1996-10-11",1.342,1.4338,1.3306,1.4338,3108800.0],["1996-10-14",1.4338,1.4682,1.4108,1.4567,2216000.0],["1996-10-15",1.4797,1.6058,1.4338,1.6001,5948800.0],["1996-10-16",1.6058,1.6976,1.5829,1.6144,7945600.0],["1996-10-17",1.6173,1.6173,1.537,1.6116,760000.0],["1996-10-18",1.6288,1.6288,1.4453,1.5255,1739200.0],["1996-10-21",1.5255,1.537,1.4911,1.537,1288000.0],["1996-10-22",1.537,1.537,1.4567,1.4567,6992000.0],["1996-10-23",1.4797,1.4797,1.4453,1.4453,356800.0],["1996-10-24",1.4682,1.56,1.4567,1.5141,1169600.0],["1996-10-25",1.5141,1.56,1.4682,1.4682,451200.0],["1996-10-28",1.4682,1.4797,1.4223,1.4453,1134400.0],["1996-10-29",1.4911,1.4911,1.4453,1.4682,1400000.0],["1996-10-30",1.4911,1.5141,1.4682,1.5141,587200.0],["1996-10-31",1.5141,1.6173,1.4911,1.6058,731200.0],["1996-11-01",1.6058,1.6058,1.5313,1.56,844800.0],["1996-11-04",1.56,1.56,1.5313,1.56,1494400.0],["1996-11-05",1.5313,1.56,1.5313,1.56,368000.0],["1996-11-06",1.5829,1.6288,1.5829,1.6288,1878400.0],["1996-11-07",1.6173,1.8467,1.6173,1.732,5206400.0],["1996-11-08",1.732,1.7779,1.6976,1.7722,2212800.0],["1996-11-11",1.755,1.8008,1.755,1.7894,612800.0],["1996-11-12",1.8008,1.8008,1.6747,1.6976,2033600.0],["1996-11-13",1.7664,1.8008,1.732,1.755,6336000.0],["1996-11-14",1.755,1.8008,1.755,1.7607,1668800.0],["1996-11-15",1.8008,1.8008,1.56,1.6976,4272000.0],["1996-11-18",1.6517,1.6976,1.5829,1.5944,3185600.0],["1996-11-19",1.5829,1.6288,1.5829,1.5829,2097600.0],["1996-11-20",1.6001,1.6632,1.5944,1.6288,3582400.0],["1996-11-21",1.6173,1.6632,1.6001,1.6058,1590400.0],["1996-11-22",1.6402,1.6632,1.6058,1.6345,1673600.0],["1996-11-25",1.6173,1.6632,1.6173,1.6632,2684800.0],["1996-11-26",1.6288,1.6632,1.6173,1.6517,825600.0],["1996-11-27",1.6747,1.6747,1.6288,1.6517,222400.0],["1996-11-29",1.6747,1.6747,1.6288,1.6517,198400.0],["1996-12-02",1.6288,1.7091,1.6288,1.7033,2048000.0],["1996-12-03",1.7091,1.8238,1.6861,1.7779,12100800.0],["1996-12-04",1.7779,1.8008,1.6976,1.7148,2480000.0],["1996-12-05",1.7091,1.7263,1.7091,1.7263,1784000.0],["1996-12-06",1.7091,1.7205,1.6517,1.6919,3542400.0],["1996-12-09",1.6747,1.732,1.6747,1.732,4472000.0],["1996-12-10",1.732,1.732,1.6976,1.7033,5827200.0],["1996-12-11",1.6747,1.6976,1.6632,1.6689,750400.0],["1996-12-12",1.6976,1.7205,1.6747,1.7148,3635200.0],["1996-12-13",1.6976,1.7779,1.6976,1.755,8091200.0],["1996-12-16",1.8008,1.8582,1.7664,1.7894,5244800.0],["1996-12-17",1.8123,1.8582,1.7779,1.8352,5521600.0],["1996-12-18",1.8697,2.0417,1.8352,2.0302,7963200.0],["1996-12-19",2.0073,2.0532,2.0073,2.0417,3388800.0],["1996-12-20",2.0761,2.3285,2.0302,2.1507,17660800.0],["1996-12-23",2.1679,2.1679,2.122,2.1392,1944000.0],["1996-12-24",2.1564,2.1679,2.122,2.1564,984000.0],["1996-12-26",2.1679,2.2941,2.122,2.2654,1190400.0],["1996-12-27",2.3285,2.3514,2.2482,2.317,2064000.0],["1996-12-30",2.3399,2.3743,2.2596,2.2596,2248000.0],["1996-12-31",2.2596,2.3514,2.2252,2.3342,2484800.0],["1997-01-02",2.3629,2.3858,2.2023,2.2138,5956800.0],["1997-01-03",2.2138,2.2596,2.1794,2.1908,1862400.0],["1997-01-06",2.2252,2.2252,2.122,2.1736,4950400.0],["1997-01-07",2.1564,2.1564,2.1105,2.1335,3025600.0],["1997-01-08",2.122,2.2367,2.1105,2.1908,2846400.0],["1997-01-09",2.2252,2.2596,2.1794,2.2138,838400.0],["1997-01-10",2.2023,2.2596,2.1679,2.2138,838400.0],["1997-01-13",2.1908,2.2482,2.1794,2.1794,4056000.0],["1997-01-14",2.1794,2.2138,2.1794,2.1794,1873600.0],["1997-01-15",2.2138,2.317,2.1794,2.2023,3408000.0],["1997-01-16",2.2138,2.2596,2.2138,2.2138,1515200.0],["1997-01-17",2.2138,2.3285,2.2138,2.3055,2324800.0],["1997-01-20",2.3285,2.3858,2.2941,2.3399,1753600.0],["1997-01-21",2.3743,2.512,2.3285,2.4776,2806400.0],["1997-01-22",2.4546,2.598,2.4317,2.5636,3891200.0],["1997-01-23",2.5808,2.7471,2.5235,2.5693,6440000.0],["1997-01-24",2.5235,2.5579,2.4202,2.4833,3515200.0],["1997-01-27",2.5005,2.5005,2.3973,2.3973,2326400.0],["1997-01-28",2.4432,2.5005,2.3973,2.4546,2361600.0],["1997-01-29",2.4546,2.4546,2.317,2.3629,451200.0],["1997-01-30",2.317,2.3629,2.317,2.3399,945600.0],["1997-01-31",2.3399,2.4661,2.3399,2.3514,1832000.0],["1997-02-03",2.3629,2.4661,2.3285,2.4546,1204800.0],["1997-02-04",2.489,2.5235,2.3858,2.4432,3742400.0],["1997-02-05",2.4432,2.4432,2.3399,2.3399,1385600.0],["1997-02-06",2.3858,2.3973,2.3514,2.393,2411200.0],["1997-02-07",2.4202,2.5235,2.3973,2.5235,2342400.0],["1997-02-10",2.5235,2.5235,2.1794,2.1794,4558400.0],["1997-02-11",2.2138,2.2941,2.0417,2.0646,3342400.0],["1997-02-12",2.0646,2.2711,2.0646,2.2023,6728000.0],["1997-02-13",2.2711,2.2941,1.9729,2.0188,12668800.0],["1997-02-14",2.0646,2.122,2.0188,2.0646,2076800.0],["1997-02-18",2.0646,2.1335,2.0417,2.0646,2344000.0],["1997-02-19",2.0761,2.0761,2.0302,2.0302,3092800.0],["1997-02-20",2.0646,2.0646,1.9499,1.9614,2836800.0],["1997-02-21",1.9614,1.9729,1.927,1.9442,1977600.0],["1997-02-24",1.927,1.9729,1.927,1.9729,728000.0],["1997-02-25",1.9729,1.9729,1.8926,1.9155,2348800.0],["1997-02-26",1.9155,1.9155,1.8123,1.8123,1513600.0],["1997-02-27",1.8123,1.8467,1.6976,1.7779,3142400.0],["1997-02-28",1.7894,1.8352,1.7664,1.8352,1172800.0],["1997-03-03",1.8008,1.8352,1.7894,1.8008,372800.0],["1997-03-04",1.8008,1.8008,1.6632,1.7091,1915200.0],["1997-03-05",1.7205,1.7894,1.6747,1.7664,2619200.0],["1997-03-06",1.7894,1.8467,1.7664,1.8123,1361600.0],["1997-03-07",1.8352,1.8926,1.8123,1.8582,1948800.0],["1997-03-10",1.9041,1.9385,1.8582,1.8926,484800.0],["1997-03-11",1.8582,1.8926,1.8582,1.8582,457600.0],["1997-03-12",1.9041,1.9041,1.7435,1.7664,1576000.0],["1997-03-13",1.7205,1.732,1.6517,1.7205,1363200.0],["1997-03-14",1.755,1.7894,1.6747,1.7205,873600.0],["1997-03-17",1.7435,1.7435,1.6632,1.7091,155200.0],["1997-03-18",1.7091,1.7091,1.5485,1.5514,1963200.0],["1997-03-19",1.5485,1.5485,1.3535,1.4108,3816000.0],["1997-03-20",1.4567,1.537,1.4108,1.4682,4302400.0],["1997-03-21",1.5026,1.6173,1.4682,1.5485,3144000.0],["1997-03-24",1.5829,1.5829,1.537,1.537,908800.0],["1997-03-25",1.56,1.56,1.537,1.5456,804800.0],["1997-03-26",1.5485,1.6058,1.5485,1.6058,1307200.0],["1997-03-27",1.6173,1.6173,1.5714,1.6173,1350400.0],["1997-03-31",1.6173,1.6173,1.4453,1.4911,1776000.0],["1997-04-01",1.4338,1.4682,1.4223,1.428,1732800.0],["1997-04-02",1.4395,1.4682,1.4223,1.4395,982400.0],["1997-04-03",1.4223,1.4797,1.4223,1.4797,2606400.0],["1997-04-04",1.4453,1.6288,1.4453,1.5944,2827200.0],["1997-04-07",1.6402,1.7091,1.6402,1.6517,2225600.0],["1997-04-08",1.6861,1.8123,1.6517,1.7664,2427200.0],["1997-04-09",1.8123,1.8123,1.7091,1.7894,977600.0],["1997-04-10",1.7894,1.8123,1.7435,1.7664,633600.0],["1997-04-11",1.7205,1.7205,1.6517,1.6632,1112000.0],["1997-04-14",1.6747,1.6976,1.6288,1.6747,942400.0],["1997-04-15",1.7205,1.7205,1.6517,1.6517,1137600.0],["1997-04-16",1.6689,1.6689,1.5141,1.5944,619200.0],["1997-04-17",1.6058,1.6173,1.5313,1.5571,1368000.0],["1997-04-18",1.537,1.5485,1.4567,1.4682,1694400.0],["1997-04-21",1.4567,1.5026,1.2158,1.3076,3976000.0],["1997-04-22",1.3306,1.3306,0.975,1.2044,13350400.0],["1997-04-23",1.2044,1.2847,1.17,1.2273,5374400.0],["1997-04-24",1.2503,1.3191,1.2331,1.3019,5411200.0],["1997-04-25",1.2847,1.3076,1.2732,1.3076,369600.0],["1997-04-28",1.3076,1.3076,1.2503,1.2847,524800.0],["1997-04-29",1.3191,1.3535,1.2732,1.3191,1156800.0],["1997-04-30",1.3076,1.3478,1.2961,1.3363,825600.0],["1997-05-01",1.342,1.4338,1.2961,1.342,2486400.0],["1997-05-02",1.342,1.4108,1.3191,1.3936,1190400.0],["1997-05-05",1.4108,1.6402,1.4108,1.6058,7600000.0],["1997-05-06",1.6058,1.8238,1.5944,1.755,5129600.0],["1997-05-07",1.7033,1.8238,1.6747,1.8123,4764800.0],["1997-05-08",1.7664,1.8238,1.732,1.755,4593600.0],["1997-05-09",1.755,1.8582,1.732,1.732,2582400.0],["1997-05-12",1.8008,1.8582,1.7779,1.8467,2312000.0],["1997-05-13",1.8238,1.8238,1.7779,1.7779,1235200.0],["1997-05-14",1.8008,1.8238,1.7664,1.8238,1283200.0],["1997-05-15",1.755,1.8467,1.755,1.8008,1281600.0],["1997-05-16",1.8008,1.818,1.755,1.8123,392000.0],["1997-05-19",1.7779,1.8352,1.7435,1.818,744000.0],["1997-05-20",1.755,1.8066,1.7492,1.7779,950400.0],["1997-05-21",1.7779,1.8238,1.7492,1.8238,1067200.0],["1997-05-22",1.8094,1.841,1.8066,1.8352,1747200.0],["1997-05-23",1.8352,1.9155,1.8008,1.8811,2672000.0],["1997-05-27",1.9155,1.9155,1.8123,1.8697,1419200.0],["1997-05-28",1.8811,1.9155,1.8639,1.8811,528000.0],["1997-05-29",1.8811,1.9155,1.7664,1.8582,3009600.0],["1997-05-30",1.7091,1.8926,1.7033,1.8611,2748800.0],["1997-06-02",1.8352,1.8352,1.755,1.7894,632000.0],["1997-06-03",1.7435,1.7894,1.7435,1.7664,110400.0],["1997-06-04",1.7435,1.7435,1.6058,1.6058,1980800.0],["1997-06-05",1.6747,1.732,1.6517,1.6976,1961600.0],["1997-06-06",1.7091,1.755,1.6402,1.7492,2616000.0],["1997-06-09",1.7607,1.7664,1.6976,1.732,929600.0],["1997-06-10",1.7435,1.7435,1.6402,1.7033,1664000.0],["1997-06-11",1.6861,1.732,1.6747,1.6861,790400.0],["1997-06-12",1.7033,1.7033,1.6861,1.7033,156800.0],["1997-06-13",1.7148,1.7148,1.6345,1.6345,1025600.0],["1997-06-16",1.6632,1.6804,1.6345,1.6402,1620800.0],["1997-06-17",1.6402,1.6517,1.5944,1.646,1254400.0],["1997-06-18",1.6173,1.6402,1.6173,1.6173,390400.0],["1997-06-19",1.6402,1.6689,1.5714,1.6689,1940800.0],["1997-06-20",1.6747,1.7722,1.6632,1.732,1601600.0],["1997-06-23",1.6861,1.7377,1.6861,1.6976,344000.0],["1997-06-24",1.6976,1.7607,1.6747,1.6747,1089600.0],["1997-06-25",1.6632,1.6861,1.6345,1.6345,1035200.0],["1997-06-26",1.6058,1.6288,1.5714,1.5714,364800.0],["1997-06-27",1.56,1.6288,1.56,1.5772,2016000.0],["1997-06-30",1.6288,1.8295,1.5714,1.7435,5033600.0],["1997-07-01",1.7205,1.7722,1.6001,1.7435,1640000.0],["1997-07-02",1.7664,1.8811,1.7492,1.8295,1102400.0],["1997-07-03",1.8811,1.8811,1.732,1.732,577600.0],["1997-07-07",1.7664,1.8352,1.6919,1.6976,969600.0],["1997-07-08",1.6976,1.7951,1.6976,1.7951,1369600.0],["1997-07-09",1.7951,1.7951,1.6976,1.7722,588800.0],["1997-07-10",1.7722,1.7779,1.7377,1.7435,248000.0],["1997-07-11",1.7779,1.8123,1.7148,1.7664,720000.0],["1997-07-14",1.755,1.7894,1.7205,1.7435,363200.0],["1997-07-15",1.7205,1.7607,1.623,1.7205,1600000.0],["1997-07-16",1.6976,1.755,1.6976,1.732,6526400.0],["1997-07-17",1.755,1.755,1.6861,1.7377,2848000.0],["1997-07-18",1.6861,1.7377,1.6804,1.7205,220800.0],["1997-07-21",1.7263,1.7664,1.6976,1.7664,536000.0],["1997-07-22",1.7205,1.8697,1.7205,1.8295,1870400.0],["1997-07-23",1.8123,1.8582,1.7779,1.8238,236800.0],["1997-07-24",1.7779,1.818,1.7722,1.818,211200.0],["1997-07-25",1.8352,1.8467,1.7779,1.8352,1028800.0],["1997-07-28",1.7894,1.8467,1.7894,1.8352,776000.0],["1997-07-29",1.8467,1.8467,1.7894,1.8238,2313600.0],["1997-07-30",1.8467,2.0188,1.7894,1.9672,3806400.0],["1997-07-31",1.9729,2.0532,1.9672,2.0016,3096000.0],["1997-08-01",1.9844,2.0417,1.9614,2.0073,940800.0],["1997-08-04",2.0417,2.1048,2.0188,2.0761,2270400.0],["1997-08-05",2.0646,2.0761,2.0245,2.0646,2432000.0],["1997-08-06",2.0532,2.1134,2.036,2.1134,2883200.0],["1997-08-07",2.1277,2.1277,2.0532,2.0646,771200.0],["1997-08-08",2.0302,2.0876,2.0073,2.0302,683200.0],["1997-08-11",2.0417,2.1048,1.9844,1.9958,1507200.0],["1997-08-12",2.0073,2.0073,1.841,1.927,2068800.0],["1997-08-13",1.9786,2.0417,1.9729,1.9987,2798400.0],["1997-08-14",2.013,2.036,1.9155,1.9672,1060800.0],["1997-08-15",1.9499,1.9844,1.8897,1.9844,3384000.0],["1997-08-18",1.9786,2.0991,1.9729,2.0876,3680000.0],["1997-08-19",2.0646,2.0876,2.0302,2.0302,3008000.0],["1997-08-20",2.0417,2.0704,2.0245,2.036,2870400.0],["1997-08-21",2.0474,2.0618,2.0245,2.036,510400.0],["1997-08-22",2.0073,2.0532,1.9901,2.0302,710400.0],["1997-08-25",2.0618,2.0991,2.0245,2.0991,1752000.0],["1997-08-26",2.0704,2.1564,2.0704,2.1449,1632000.0],["1997-08-27",2.1621,2.1736,2.1163,2.1564,2657600.0],["1997-08-28",2.1564,2.1822,2.1335,2.1449,4062400.0],["1997-08-29",2.1449,2.1679,2.1449,2.1679,2676800.0],["1997-09-02",2.1449,2.1736,2.1449,2.1564,323200.0],["1997-09-03",2.1679,2.1679,1.9901,2.036,1467200.0],["1997-09-04",2.0646,2.0761,2.0073,2.0188,1198400.0],["1997-09-05",2.0188,2.0532,2.0188,2.0532,419200.0],["1997-09-08",2.0532,2.0532,2.0188,2.0302,993600.0],["1997-09-09",2.0417,2.0417,2.0188,2.0245,784000.0],["1997-09-10",2.0876,2.2826,2.0245,2.2195,9795200.0],["1997-09-11",2.231,2.231,2.1392,2.1908,1324800.0],["1997-09-12",2.208,2.3342,2.1679,2.317,5142400.0],["1997-09-15",2.3285,2.3514,2.2539,2.3399,1344000.0],["1997-09-16",2.2998,2.3686,2.2826,2.3514,1206400.0],["1997-09-17",2.3514,2.3514,2.2367,2.3027,1894400.0],["1997-09-18",2.2826,2.3055,2.2367,2.2711,1646400.0],["1997-09-19",2.2568,2.3858,2.2539,2.3514,3457600.0],["1997-09-22",2.4317,2.5751,2.4202,2.5378,6924800.0],["1997-09-23",2.5636,2.5636,2.4546,2.5005,1980800.0],["1997-09-24",2.4661,2.4833,2.426,2.4317,2116800.0],["1997-09-25",2.4317,2.4432,2.3457,2.3973,1393600.0],["1997-09-26",2.3686,2.4546,2.3686,2.426,859200.0],["1997-09-29",2.426,2.4317,2.3801,2.3801,561600.0],["1997-09-30",2.3629,2.5235,2.3629,2.489,2504000.0],["1997-10-01",2.4718,2.5005,2.3973,2.4317,841600.0],["1997-10-02",2.3858,2.4088,2.3686,2.3743,1180800.0],["1997-10-03",2.4432,2.4661,2.403,2.403,523200.0],["1997-10-06",2.3973,2.4546,2.3858,2.4088,1232000.0],["1997-10-07",2.3973,2.489,2.3973,2.4776,713600.0],["1997-10-08",2.4489,2.4776,2.4202,2.4202,198400.0],["1997-10-09",2.3858,2.512,2.3858,2.4661,561600.0],["1997-10-10",2.489,2.5521,2.4546,2.5464,1134400.0],["1997-10-13",2.5349,2.5751,2.5349,2.5751,1350400.0],["1997-10-14",2.5808,2.621,2.5636,2.598,2497600.0],["1997-10-15",2.5865,2.5865,2.5407,2.5464,984000.0],["1997-10-16",2.6038,2.6038,2.5407,2.5521,1180800.0],["1997-10-17",2.5521,2.5693,2.4432,2.5063,1908800.0],["1997-10-20",2.489,2.5579,2.4776,2.4776,995200.0],["1997-10-21",2.512,2.5464,2.4546,2.5235,678400.0],["1997-10-22",2.5579,2.5751,2.5235,2.5751,168000.0],["1997-10-23",2.5693,2.5693,2.5005,2.512,347200.0],["1997-10-24",2.5579,2.5579,2.489,2.489,2571200.0],["1997-10-27",2.5235,2.5235,2.2482,2.2596,4184000.0],["1997-10-28",2.1908,2.426,2.1564,2.3227,3454400.0],["1997-10-29",2.3629,2.4317,2.2941,2.3113,1456000.0],["1997-10-30",2.2252,2.3227,2.1564,2.2768,3211200.0],["1997-10-31",2.3772,2.3772,2.2539,2.3055,2403200.0],["1997-11-03",2.3858,2.3858,2.2941,2.3285,2656000.0],["1997-11-04",2.3428,2.4489,2.3227,2.3858,1972800.0],["1997-11-05",2.4088,2.5005,2.3916,2.489,761600.0],["1997-11-06",2.489,2.489,2.3973,2.4833,396800.0],["1997-11-07",2.3743,2.4977,2.3399,2.4718,1430400.0],["1997-11-10",2.4776,2.4833,2.4489,2.4604,961600.0],["1997-11-11",2.5235,2.5464,2.3686,2.3743,268800.0],["1997-11-12",2.3973,2.3973,2.2826,2.2826,3187200.0],["1997-11-13",2.2826,2.3858,2.2482,2.2826,4292800.0],["1997-11-14",2.3399,2.3399,2.3055,2.3227,844800.0],["1997-11-17",2.3399,2.4202,2.3313,2.3514,598400.0],["1997-11-18",2.3285,2.3973,2.2941,2.3342,673600.0],["1997-11-19",2.3629,2.4088,2.3399,2.3629,310400.0],["1997-11-20",2.4088,2.4088,2.3399,2.3743,747200.0],["1997-11-21",2.3399,2.3973,2.3399,2.3399,196800.0],["1997-11-24",2.4088,2.4088,2.2883,2.3285,1115200.0],["1997-11-25",2.3285,2.3399,2.317,2.3227,654400.0],["1997-11-26",2.3399,2.3399,2.3055,2.3184,259200.0],["1997-11-28",2.3055,2.3227,2.3055,2.3113,262400.0],["1997-12-01",2.3055,2.3514,2.2711,2.3514,787200.0],["1997-12-02",2.2941,2.3743,2.2883,2.2998,1043200.0],["1997-12-03",2.3629,2.3629,2.1794,2.2138,3238400.0],["1997-12-04",2.2539,2.2539,2.1908,2.2482,1169600.0],["1997-12-05",2.1794,2.4776,2.1794,2.4489,8491200.0],["1997-12-08",2.4546,2.5923,2.3629,2.5521,3212800.0],["1997-12-09",2.5235,2.5923,2.512,2.512,1995200.0],["1997-12-10",2.4948,2.5005,2.4546,2.5005,2284800.0],["1997-12-11",2.4317,2.4776,2.3858,2.4317,2200000.0],["1997-12-12",2.4374,2.4718,2.3743,2.4432,2441600.0],["1997-12-15",2.4374,2.489,2.2998,2.4088,3761600.0],["1997-12-16",2.4202,2.6038,2.3514,2.5235,2888000.0],["1997-12-17",2.5693,2.684,2.5235,2.6439,3897600.0],["1997-12-18",2.6038,2.7414,2.6038,2.6955,4102400.0],["1997-12-19",2.707,2.7185,2.5693,2.6152,3650400.0],["1997-12-22",2.7185,2.7529,2.5693,2.7185,1769600.0],["1997-12-23",2.7529,2.8446,2.707,2.7873,3535200.0],["1997-12-24",2.8217,2.8217,2.7643,2.7987,118400.0],["1997-12-26",2.7643,2.8274,2.7643,2.7987,345600.0],["1997-12-29",2.8274,3.0282,2.7643,2.9823,2906400.0],["1997-12-30",3.0282,3.097,2.9364,3.074,4988800.0],["1997-12-31",3.1543,3.3034,3.0511,3.2576,2556800.0],["1998-01-02",3.2117,3.2117,2.8332,2.9364,1756000.0],["1998-01-05",2.9249,3.1199,2.9192,3.097,1435200.0],["1998-01-06",3.0626,3.1658,2.9708,3.0855,678400.0],["1998-01-07",2.9593,2.9708,2.7185,2.7987,1304800.0],["1998-01-08",2.8905,2.8905,2.6955,2.8217,876800.0],["1998-01-09",2.7529,2.7987,2.5693,2.5693,2618400.0],["1998-01-12",2.3858,2.5808,2.3858,2.5464,1881600.0],["1998-01-13",2.5923,2.7299,2.5693,2.6726,2283200.0],["1998-01-14",2.7299,2.7299,2.5407,2.5808,1149600.0],["1998-01-15",2.6496,2.6611,2.4776,2.5349,1325600.0],["1998-01-16",2.5808,2.6152,2.4833,2.5693,1980000.0],["1998-01-20",2.5349,2.6611,2.5349,2.6496,3257600.0],["1998-01-21",2.5693,2.7012,2.5693,2.6955,3617600.0],["1998-01-22",2.6955,2.7185,2.6038,2.684,924800.0],["1998-01-23",2.6382,2.707,2.6152,2.6726,1213600.0],["1998-01-26",2.707,2.7414,2.6496,2.6496,1317600.0],["1998-01-27",2.6496,2.6554,2.5579,2.6324,428800.0],["1998-01-28",2.6726,2.7185,2.5693,2.664,524000.0],["1998-01-29",2.6611,2.9249,2.6611,2.8332,3988000.0],["1998-01-30",2.8332,2.8332,2.6955,2.7643,712800.0],["1998-02-02",2.8676,2.9364,2.7987,2.902,1510400.0],["1998-02-03",2.8217,2.9593,2.7987,2.9364,954400.0],["1998-02-04",2.8446,3.0855,2.8446,3.0052,2102400.0],["1998-02-05",3.074,3.1199,2.9364,2.9593,2270400.0],["1998-02-06",3.0052,3.097,2.9134,3.0396,912800.0],["1998-02-09",3.1429,3.1429,2.902,3.0396,995200.0],["1998-02-10",2.9364,3.2117,2.9364,3.1429,1951200.0],["1998-02-11",3.1084,3.1084,2.6152,2.8217,12800800.0],["1998-02-12",2.8446,2.8446,2.6611,2.707,3419200.0],["1998-02-13",2.7643,2.7758,2.7012,2.7185,1349600.0],["1998-02-17",2.7529,2.7529,2.6152,2.621,968800.0],["1998-02-18",2.707,2.707,2.6038,2.6783,1402400.0],["1998-02-19",2.6611,2.707,2.5464,2.5464,928000.0],["1998-02-20",2.5579,2.6267,2.5464,2.5579,882400.0],["1998-02-23",2.6267,2.6267,2.5349,2.5837,1667200.0],["1998-02-24",2.5923,2.5923,2.5005,2.512,1377600.0],["1998-02-25",2.512,2.5693,2.4776,2.5063,2081600.0],["1998-02-26",2.512,2.5235,2.4489,2.512,3207200.0],["1998-02-27",2.5235,2.7414,2.512,2.707,3980000.0],["1998-03-02",2.7529,2.9823,2.7529,2.9192,5372800.0],["1998-03-03",2.879,2.9593,2.8217,2.8561,7228800.0],["1998-03-04",2.8217,2.9364,2.8217,2.9192,942400.0],["1998-03-05",2.7529,2.9364,2.6152,2.6267,2297600.0],["1998-03-06",2.707,2.8446,2.5693,2.7299,1084800.0],["1998-03-09",2.7299,2.7787,2.5693,2.5808,584000.0],["1998-03-10",2.6611,2.7529,2.6152,2.7471,469600.0],["1998-03-11",2.707,2.8446,2.707,2.793,1184800.0],["1998-03-12",2.8332,2.8332,2.7357,2.8332,1174400.0],["1998-03-13",2.8446,2.9593,2.8446,2.9479,2771200.0],["1998-03-16",2.9593,3.074,2.9134,3.0052,1793600.0],["1998-03-17",3.0626,3.0626,2.9249,2.9593,2820000.0],["1998-03-18",2.9479,3.0052,2.7873,2.9163,685600.0],["1998-03-19",2.8446,2.902,2.8446,2.902,428000.0],["1998-03-20",2.8504,2.902,2.7529,2.8274,1329600.0],["1998-03-23",2.7586,3.0282,2.7586,3.0023,1124000.0],["1998-03-24",3.0109,3.1429,3.0109,3.1314,1426400.0],["1998-03-25",3.1429,3.1658,3.0511,3.1199,832800.0],["1998-03-26",3.0282,3.1314,2.9823,3.1199,388000.0],["1998-03-27",3.1429,3.2461,3.0511,3.2346,3040000.0],["1998-03-30",3.1887,3.3608,3.1887,3.3264,2854400.0],["1998-03-31",3.2805,3.3264,3.1429,3.2576,7838400.0],["1998-04-01",3.3378,3.3378,3.2461,3.2461,1971200.0],["1998-04-02",3.2461,3.292,3.1199,3.2231,888800.0],["1998-04-03",3.269,3.269,3.1543,3.1543,336800.0],["1998-04-06",3.2346,3.2346,3.0282,3.031,1156000.0],["1998-04-07",3.0282,3.0454,2.8446,2.8905,2205600.0],["1998-04-08",2.9364,3.1887,2.9364,3.0396,875200.0],["1998-04-09",3.0167,3.097,2.8905,3.0052,456800.0],["1998-04-13",3.074,3.1429,2.9364,3.074,834400.0],["1998-04-14",3.0282,3.1658,3.0282,3.1486,299200.0],["1998-04-15",3.1658,3.2002,3.1199,3.1658,509600.0],["1998-04-16",3.0396,3.1658,3.0396,3.1256,130400.0],["1998-04-17",3.0339,3.1658,2.9937,3.1658,484800.0],["1998-04-20",3.1658,3.2002,3.074,3.1543,1029600.0],["1998-04-21",3.2002,3.3034,3.1543,3.2805,993600.0],["1998-04-22",3.3034,3.3034,3.1945,3.2461,817600.0],["1998-04-23",3.2117,3.292,3.2002,3.2461,802400.0],["1998-04-24",3.2576,3.3493,3.1658,3.2346,745600.0],["1998-04-27",3.2346,3.2346,3.0282,3.0396,636000.0],["1998-04-28",3.1199,3.2518,3.1199,3.2317,557600.0],["1998-04-29",3.2461,3.3952,3.2346,3.3608,912800.0],["1998-04-30",3.269,3.4296,3.2576,3.3092,1368800.0],["1998-05-01",3.3493,3.3952,3.3034,3.3837,1176800.0],["1998-05-04",3.3952,3.6705,3.3952,3.5214,1207200.0],["1998-05-05",3.5787,3.5787,3.4411,3.4525,1064800.0],["1998-05-06",3.5099,3.5214,3.4181,3.4181,1235200.0],["1998-05-07",3.464,3.487,3.3952,3.4067,537600.0],["1998-05-08",3.3952,3.5214,3.3952,3.4755,800800.0],["1998-05-11",3.5099,3.5099,3.3493,3.3551,608800.0],["1998-05-12",3.4181,3.4181,3.3034,3.3321,708000.0],["1998-05-13",3.4411,3.464,3.097,3.3149,4735200.0],["1998-05-14",3.3264,3.3952,3.2461,3.269,1645600.0],["1998-05-15",3.269,3.3149,3.2576,3.2805,1670400.0],["1998-05-18",3.2346,3.4181,3.2117,3.4181,1506400.0],["1998-05-19",3.3723,3.5902,3.3608,3.4984,3388000.0],["1998-05-20",3.487,3.5099,3.3837,3.4267,443200.0],["1998-05-21",3.3723,3.4525,3.3608,3.4525,786400.0],["1998-05-22",3.4526,3.4526,3.3551,3.3952,703200.0],["1998-05-26",3.3493,3.4526,3.269,3.3034,1712800.0],["1998-05-27",3.1887,3.3034,3.0396,3.117,2878400.0],["1998-05-28",3.1199,3.3264,3.1199,3.1658,754400.0],["1998-05-29",3.2346,3.2346,3.097,3.1916,2681600.0],["1998-06-01",3.097,3.2117,3.097,3.1429,409600.0],["1998-06-02",3.2231,3.292,3.097,3.2862,623200.0],["1998-06-03",3.3034,3.3034,3.1887,3.2117,1583200.0],["1998-06-04",3.2117,3.2346,3.1199,3.1429,821600.0],["1998-06-05",3.1429,3.2002,3.074,3.1658,2876800.0],["1998-06-08",3.1543,3.4181,3.1429,3.3493,3587200.0],["1998-06-09",3.3149,3.4239,3.3149,3.3952,905600.0],["1998-06-10",3.3493,3.5328,3.3493,3.4067,4824000.0],["1998-06-11",3.4181,3.464,3.2231,3.2346,1922400.0],["1998-06-12",3.3264,3.3264,3.1543,3.1658,2422400.0],["1998-06-15",3.1084,3.1429,3.0511,3.074,1097600.0],["1998-06-16",3.2002,3.2002,3.1256,3.2002,606400.0],["1998-06-17",3.1199,3.2231,3.1199,3.1887,1249600.0],["1998-06-18",3.1887,3.2117,3.0282,3.0626,705600.0],["1998-06-19",3.0282,3.2346,3.0282,3.1887,3028000.0],["1998-06-22",3.1658,3.3493,3.1658,3.2805,1076000.0],["1998-06-23",3.3493,3.3665,3.2117,3.3665,436800.0],["1998-06-24",3.3952,3.4411,3.3493,3.4267,2670400.0],["1998-06-25",3.3837,3.4411,3.3149,3.3264,1845600.0],["1998-06-26",3.3378,3.4353,3.3264,3.3723,280000.0],["1998-06-29",3.4526,3.5328,3.3493,3.487,3160000.0],["1998-06-30",3.4984,3.5787,3.464,3.573,2808800.0],["1998-07-01",3.487,3.5787,3.487,3.5214,632800.0],["1998-07-02",3.5787,3.5787,3.487,3.5328,899200.0],["1998-07-06",3.4984,3.8884,3.4984,3.8884,3209600.0],["1998-07-07",3.8884,4.1866,3.8884,4.1064,5508800.0],["1998-07-08",4.1064,4.1752,4.0605,4.1637,3012000.0],["1998-07-09",4.1752,4.3128,4.1408,4.3128,2515200.0],["1998-07-10",4.3128,4.3128,4.1522,4.2784,1859200.0],["1998-07-13",4.3358,4.3358,4.2325,4.244,1517600.0],["1998-07-14",4.2555,4.2784,4.1637,4.2096,1724000.0],["1998-07-15",4.1637,4.4849,4.1637,4.4505,1208000.0],["1998-07-16",4.4505,4.5652,4.2899,4.5422,1466400.0],["1998-07-17",4.5766,4.7372,4.3243,4.611,3476000.0],["1998-07-20",4.5652,4.5996,4.4161,4.4963,1998400.0],["1998-07-21",4.5422,4.5422,4.2555,4.2784,1997600.0],["1998-07-22",4.3243,4.3243,4.1866,4.2211,1853600.0],["1998-07-23",4.2211,4.2669,4.0834,4.0949,924800.0],["1998-07-24",4.1752,4.1752,3.8999,3.9572,1174400.0],["1998-07-27",3.854,4.0375,3.854,3.9458,2337600.0],["1998-07-28",3.8999,4.1293,3.8999,4.0089,1564000.0],["1998-07-29",3.9228,4.0375,3.9228,3.9343,927200.0],["1998-07-30",3.9343,4.0719,3.9343,4.0031,593600.0],["1998-07-31",4.0719,4.0719,3.8081,3.8311,1940800.0],["1998-08-03",3.7967,3.8884,3.7393,3.7508,1313600.0],["1998-08-04",3.7393,3.8311,3.6017,3.6131,887200.0],["1998-08-05",3.6475,3.8655,3.6017,3.8569,1149600.0],["1998-08-06",3.877,4.1293,3.7737,4.1178,1147200.0],["1998-08-07",4.1293,4.244,4.0834,4.2325,2388800.0],["1998-08-10",4.1522,4.1981,4.1522,4.1522,1244000.0],["1998-08-11",4.0146,4.1293,3.8999,4.0146,2196800.0],["1998-08-12",4.1064,4.1408,3.9687,4.1293,477600.0],["1998-08-13",4.0605,4.2669,4.0375,4.2669,939200.0],["1998-08-14",4.1522,4.2211,4.1293,4.1522,1302400.0],["1998-08-17",4.0375,4.2727,4.0375,4.2727,1144800.0],["1998-08-18",4.3243,4.4619,4.3243,4.439,1294400.0],["1998-08-19",4.5308,4.634,4.3931,4.3931,2942400.0],["1998-08-20",4.4963,4.4963,4.3587,4.3816,404800.0],["1998-08-21",4.4505,4.4505,4.0834,4.2325,2513600.0],["1998-08-24",4.3128,4.4734,4.2669,4.4734,1143200.0],["1998-08-25",4.4734,4.5996,4.3014,4.3358,1480800.0],["1998-08-26",4.3014,4.3472,4.2211,4.3472,2166400.0],["1998-08-27",4.3472,4.3472,4.1981,4.2469,888800.0],["1998-08-28",4.3013,4.3013,3.9572,4.2211,1234400.0],["1998-08-31",4.2211,4.3587,3.7622,3.8253,2868000.0],["1998-09-01",3.8311,4.1981,3.8253,4.1522,4765600.0],["1998-09-02",4.2211,4.3587,4.1293,4.2784,3353600.0],["1998-09-03",4.3128,4.353,4.1866,4.2899,2206400.0],["1998-09-04",4.3472,4.4046,4.2784,4.3816,1444800.0],["1998-09-08",4.611,4.7258,4.4963,4.525,2817600.0],["1998-09-09",4.5078,4.634,4.5078,4.5652,1232800.0],["1998-09-10",4.5365,4.6397,4.4505,4.4791,2365600.0],["1998-09-11",4.611,4.6913,4.5308,4.6799,4367200.0],["1998-09-14",4.8405,5.0699,4.7716,4.9552,3464000.0],["1998-09-15",4.9552,5.0469,4.9093,4.9552,4383200.0],["1998-09-16",5.001,5.001,4.5652,4.7258,3649600.0],["1998-09-17",4.4963,4.7028,4.4734,4.611,2402400.0],["1998-09-18",4.7831,4.8405,4.5881,4.8405,1706400.0],["1998-09-21",4.8175,4.8978,4.6799,4.8978,1136000.0],["1998-09-22",4.9322,5.219,4.8405,5.219,3730400.0],["1998-09-23",5.3681,5.4943,5.2534,5.3681,7026400.0],["1998-09-24",5.391,5.4254,5.1502,5.1731,3656000.0],["1998-09-25",5.1502,5.391,5.0928,5.3681,2431200.0],["1998-09-28",5.586,5.6204,5.4828,5.5459,3060000.0],["1998-09-29",5.586,5.5975,5.1502,5.1502,2567200.0],["1998-09-30",5.0813,5.1846,4.634,4.6455,3636000.0],["1998-10-01",4.6569,4.6799,3.8196,3.8655,6772800.0],["1998-10-02",4.0949,4.3759,3.877,4.1522,12530400.0],["1998-10-05",4.3128,4.3128,3.7164,3.9114,7513600.0],["1998-10-06",4.0834,4.1866,3.8081,3.8368,5172000.0],["1998-10-07",3.9228,3.9228,3.3895,3.3952,5736800.0],["1998-10-08",3.3149,3.3493,2.9364,3.1887,12131200.0],["1998-10-09",3.3264,3.9859,3.2805,3.9458,6564000.0],["1998-10-12",4.2096,4.3816,4.0146,4.1293,3080800.0],["1998-10-13",4.0375,4.1293,3.6705,3.6705,2072000.0],["1998-10-14",3.6017,4.0375,3.5558,3.9917,2952000.0],["1998-10-15",3.9917,4.1293,3.7393,4.1236,2454400.0],["1998-10-16",4.2669,4.4505,4.1637,4.2325,2776000.0],["1998-10-19",4.2899,4.634,4.1866,4.634,2431200.0],["1998-10-20",4.7372,4.829,4.634,4.6397,3988800.0],["1998-10-21",4.634,4.6799,4.3931,4.5881,1457600.0],["1998-10-22",4.5078,4.7028,4.5078,4.6053,1640000.0],["1998-10-23",4.5537,4.7716,4.4963,4.634,2124000.0],["1998-10-26",4.7258,5.0469,4.5652,4.9552,4812800.0],["1998-10-27",4.9093,5.1157,4.6455,4.6799,4708800.0],["1998-10-28",4.7716,4.7831,4.5996,4.7028,2102400.0],["1998-10-29",4.7716,5.0354,4.6225,4.8519,1283200.0],["1998-10-30",4.9322,5.0813,4.8634,5.024,1964800.0],["1998-11-02",5.1616,5.2534,5.0469,5.219,1455200.0],["1998-11-03",5.2304,5.2534,4.9552,5.024,1733600.0],["1998-11-04",5.1387,5.2419,5.1043,5.1817,952000.0],["1998-11-05",6.1366,6.1939,5.6893,5.7753,19909600.0],["1998-11-06",5.8613,5.9645,5.7695,5.9473,6088800.0],["1998-11-09",5.9531,5.999,5.8498,5.9187,1524000.0],["1998-11-10",5.8498,6.2054,5.781,6.1882,4849600.0],["1998-11-11",6.2054,6.3889,6.1481,6.1825,3996000.0],["1998-11-12",6.0563,6.0678,5.9072,5.9932,1794400.0],["1998-11-13",5.9645,6.1366,5.804,5.8269,2699200.0],["1998-11-16",6.0104,6.1481,5.9645,6.0907,3098400.0],["1998-11-17",6.0219,6.5151,5.9875,6.4463,2574400.0],["1998-11-18",6.8707,6.8822,6.5151,6.756,10798400.0],["1998-11-19",6.8822,6.9969,6.6986,6.7904,5463200.0],["1998-11-20",6.7101,6.733,6.5151,6.6757,2232000.0],["1998-11-23",6.756,6.7904,6.6069,6.7617,3030400.0],["1998-11-24",6.7331,6.8133,6.6298,6.6642,2484000.0],["1998-11-25",6.7216,6.8133,6.6126,6.6241,1900000.0],["1998-11-27",6.6986,6.9051,6.6298,6.7904,1204000.0],["1998-11-30",6.9739,7.0657,6.6872,6.8936,3481600.0],["1998-12-01",6.8535,6.8592,6.6298,6.756,4138400.0],["1998-12-02",6.9625,6.9739,6.561,6.6183,4162400.0],["1998-12-03",6.6986,6.7675,6.5839,6.6011,3576800.0],["1998-12-04",6.7675,6.951,6.6986,6.8822,3502400.0],["1998-12-07",6.9395,7.1116,6.8363,6.9854,2971200.0],["1998-12-08",7.0141,7.0198,6.7904,6.8936,2005600.0],["1998-12-09",6.928,6.928,6.8363,6.8822,2136000.0],["1998-12-10",6.8936,6.8936,6.733,6.8133,1846400.0],["1998-12-11",6.6929,6.7675,6.4578,6.5839,2643200.0],["1998-12-14",6.5381,6.6069,6.1825,6.1825,2700000.0],["1998-12-15",6.4176,6.6986,6.2857,6.6298,3301600.0],["1998-12-16",6.7101,6.8822,6.5151,6.8019,3563200.0],["1998-12-17",6.8822,7.536,6.8133,7.4786,8966400.0],["1998-12-18",7.6163,7.8457,7.3869,7.7654,5824000.0],["1998-12-21",7.903,8.1554,7.903,8.1554,8184000.0],["1998-12-22",8.8092,8.8092,7.5933,7.8915,5237200.0],["1998-12-23",8.2127,8.3274,7.9374,8.1439,3538400.0],["1998-12-24",8.3504,8.3962,8.1668,8.2357,1291600.0],["1998-12-28",8.4421,8.5339,7.8457,7.9833,2577600.0],["1998-12-29",8.1668,8.2127,7.731,7.8227,1446000.0],["1998-12-30",7.7998,8.1554,7.708,8.098,2136800.0],["1998-12-31",8.121,8.6486,8.0521,8.2299,2191200.0],["1999-01-04",8.7174,8.7862,8.2586,8.2586,4078800.0],["1999-01-05",8.3733,8.4192,8.2012,8.2357,1962400.0],["1999-01-06",8.5109,8.5339,8.3504,8.4192,3852400.0],["1999-01-07",8.2357,8.5109,8.1439,8.488,4138800.0],["1999-01-08",8.8092,8.8321,8.6486,8.7633,5279200.0],["1999-01-11",9.5203,9.7612,9.0386,9.3597,4590800.0],["1999-01-12",9.7268,9.9791,8.9009,9.245,3138000.0],["1999-01-13",8.0751,9.6121,8.0292,9.6121,5205600.0],["1999-01-14",9.6809,9.7497,9.0615,9.1533,5621200.0],["1999-01-15",9.1992,9.8071,9.1762,9.6809,2059600.0],["1999-01-19",10.3921,10.415,9.8185,10.1856,3138000.0],["1999-01-20",10.3003,10.415,9.8186,9.8186,2546400.0],["1999-01-21",9.9218,10.048,9.3368,9.3597,2757200.0],["1999-01-22",9.1992,9.2221,8.7633,8.8092,2942800.0],["1999-01-25",9.0845,9.1303,8.7174,8.9927,3190800.0],["1999-01-26",9.268,9.3368,8.9927,9.1762,2018000.0],["1999-01-27",9.268,9.44,9.1074,9.245,1848000.0],["1999-01-28",9.2221,9.7383,9.1762,9.5662,2166400.0],["1999-01-29",9.8415,10.048,9.658,9.7268,2197600.0],["1999-02-01",10.2774,10.3003,9.5891,9.6809,2632400.0],["1999-02-02",9.6809,9.6809,9.3139,9.6809,2262000.0],["1999-02-03",9.8644,9.9046,9.1762,9.658,2589600.0],["1999-02-04",9.658,9.658,8.9009,9.0156,1509600.0],["1999-02-05",9.1074,9.1647,8.0407,8.488,4401600.0],["1999-02-08",8.8321,8.9239,8.488,8.7633,3830800.0],["1999-02-09",8.6945,8.7289,7.9833,8.0521,3269200.0],["1999-02-10",8.0751,8.2471,7.9833,8.1095,3221600.0],["1999-02-11",8.3733,9.5433,8.3504,9.5203,3359600.0],["1999-02-12",9.2909,9.3942,8.4192,8.7633,3715600.0],["1999-02-16",9.0845,9.245,8.3962,8.4306,1686800.0],["1999-02-17",8.2127,8.4249,7.6163,7.6851,5369200.0],["1999-02-18",8.0751,8.0751,6.9969,7.2722,16887600.0],["1999-02-19",7.4557,7.9374,7.2722,7.8915,8070400.0],["1999-02-22",8.0292,8.2815,7.9374,8.2127,4898400.0],["1999-02-23",8.3504,8.5683,8.2127,8.4306,3862400.0],["1999-02-24",8.5339,8.6027,7.7768,7.7998,4383600.0],["1999-02-25",7.7998,7.9604,7.5818,7.8915,3811200.0],["1999-02-26",8.0062,8.0062,7.6392,7.708,2631600.0],["1999-03-01",7.708,7.9145,7.513,7.708,2484800.0],["1999-03-02",7.8227,8.121,7.708,7.8227,2714000.0],["1999-03-03",7.9145,7.926,7.708,7.7998,1542000.0],["1999-03-04",7.8686,8.1668,7.7539,8.0407,2060400.0],["1999-03-05",8.1783,8.5453,8.1209,8.3962,1807200.0],["1999-03-08",8.6142,8.6256,8.3504,8.3504,2200800.0],["1999-03-09",8.3159,8.3962,8.121,8.2127,2668800.0],["1999-03-10",8.3045,8.3045,8.0177,8.1439,2248800.0],["1999-03-11",8.098,8.2357,7.8915,8.0292,3392400.0],["1999-03-12",7.9604,8.0521,7.4786,7.6277,3034800.0],["1999-03-15",7.708,8.0177,7.5933,7.903,3209200.0],["1999-03-16",7.9833,8.5568,7.9833,8.3274,5816800.0],["1999-03-17",8.3504,8.6715,8.2586,8.6256,4364400.0],["1999-03-18",8.8665,9.9103,8.7403,9.8874,9391600.0],["1999-03-19",10.1856,10.3232,9.4974,9.9333,7625200.0],["1999-03-22",9.9562,10.1397,9.7956,9.8874,3348800.0],["1999-03-23",9.9791,10.0021,8.7977,8.9697,4972800.0],["1999-03-24",8.9927,9.4744,8.9239,9.4286,3477600.0],["1999-03-25",9.5433,9.8186,9.3827,9.4974,2833600.0],["1999-03-26",9.4056,9.5203,9.1992,9.3827,1300000.0],["1999-03-29",9.4515,9.8644,9.4056,9.7038,2230800.0],["1999-03-30",9.6121,9.7268,9.4974,9.635,2861200.0],["1999-03-31",9.7038,9.9103,9.1762,9.2909,4104000.0],["1999-04-01",9.5777,10.4609,9.4286,10.3691,14894400.0],["1999-04-05",10.6674,10.7935,10.4609,10.7821,5972000.0],["1999-04-06",10.8279,10.8279,10.5526,10.6444,4060400.0],["1999-04-07",10.7247,11.1032,9.7956,10.1397,3159200.0],["1999-04-08",10.3462,10.4838,10.1856,10.4379,1687200.0],["1999-04-09",10.4494,10.8279,10.3232,10.7591,2237200.0],["1999-04-12",10.7362,11.0803,10.5068,10.8165,3040400.0],["1999-04-13",11.0573,11.6767,10.8968,11.6538,3907200.0],["1999-04-14",12.0208,12.2961,11.6079,11.6079,4636800.0],["1999-04-15",11.562,11.585,9.268,10.7591,5586800.0],["1999-04-16",10.7362,11.1032,10.1627,10.2774,4383200.0],["1999-04-19",11.0115,11.0115,8.9009,8.9927,8585200.0],["1999-04-20",8.9583,9.2221,8.6027,9.1303,9796400.0],["1999-04-21",9.268,10.1856,9.0386,10.1856,5652400.0],["1999-04-22",10.415,10.6444,10.0021,10.0709,2507200.0],["1999-04-23",10.0938,10.3921,9.7956,10.1856,2049600.0],["1999-04-26",10.2774,10.6444,10.0938,10.5985,1381200.0],["1999-04-27",10.6559,10.8279,10.0938,10.2315,1307600.0],["1999-04-28",10.2659,10.2659,9.3139,9.635,1667200.0],["1999-04-29",9.4056,9.8874,9.2565,9.463,1828400.0],["1999-04-30",9.5662,9.658,8.9009,9.2336,4817200.0],["1999-05-03",9.2336,9.268,8.8092,8.8665,3660800.0],["1999-05-04",8.8665,8.9468,8.488,8.5798,2960800.0],["1999-05-05",8.7174,8.7862,8.1898,8.2815,4239200.0],["1999-05-06",8.3504,8.7633,8.1668,8.3733,2763600.0],["1999-05-07",8.6027,8.8092,8.4192,8.6256,1359600.0],["1999-05-10",8.8092,9.1074,8.6945,9.1074,2766400.0],["1999-05-11",9.1533,9.635,9.1189,9.5203,1992000.0],["1999-05-12",9.7497,9.8874,9.3597,9.8644,1980800.0],["1999-05-13",9.8644,10.1397,9.3368,9.5433,2559200.0],["1999-05-14",9.4744,9.4744,8.6486,8.6715,2421200.0],["1999-05-17",8.5798,9.1762,8.5339,8.9697,2536400.0],["1999-05-18",9.1877,10.1282,9.0156,9.8874,4756000.0],["1999-05-19",10.0709,10.0938,9.1992,9.268,3840800.0],["1999-05-20",9.4171,9.4171,8.5798,8.8092,4251600.0],["1999-05-21",8.7748,8.9927,8.4651,8.5339,2686000.0],["1999-05-24",8.7174,8.7174,8.2127,8.2586,2204000.0],["1999-05-25",8.2471,8.4421,8.1898,8.293,2283200.0],["1999-05-26",8.4421,8.4421,7.8457,8.2586,2681200.0],["1999-05-27",8.6715,8.9468,8.4765,8.5798,3969200.0],["1999-05-28",8.5109,8.7633,8.488,8.6543,1844000.0],["1999-06-01",8.6601,8.8092,8.3274,8.4765,1756400.0],["1999-06-02",8.5568,9.0386,8.4421,9.0386,2470000.0],["1999-06-03",9.0845,9.3139,8.9927,9.05,3335600.0],["1999-06-04",9.2565,9.2565,9.0386,9.0959,1389600.0],["1999-06-07",9.1877,9.4056,9.1074,9.3827,2486400.0],["1999-06-08",9.3597,9.3597,8.878,8.9927,2514800.0],["1999-06-09",9.0042,9.1762,8.9927,9.0099,1094400.0],["1999-06-10",9.0156,9.0386,8.7174,8.8092,1229200.0],["1999-06-11",8.8321,8.878,8.0521,8.2471,2939200.0],["1999-06-14",8.293,8.3504,7.731,7.7998,2233600.0],["1999-06-15",7.9833,7.9833,7.2263,7.2722,3864000.0],["1999-06-16",7.5245,8.121,7.3639,8.0751,11364000.0],["1999-06-17",8.0292,8.2586,7.8227,8.2586,4395600.0],["1999-06-18",8.5339,8.6715,8.2815,8.4421,4904800.0],["1999-06-21",8.6486,8.6715,8.3504,8.5568,2238400.0],["1999-06-22",8.5339,8.5339,8.1898,8.2242,3624000.0],["1999-06-23",8.7289,8.9698,8.6486,8.8665,8635200.0],["1999-06-24",8.9812,9.7956,8.878,9.1877,43066000.0],["1999-06-25",9.3368,9.5433,9.2909,9.5318,7870400.0],["1999-06-28",9.5433,9.5547,9.3139,9.5547,5165200.0],["1999-06-29",9.5203,11.0573,9.3597,11.0573,15423200.0],["1999-06-30",10.6444,10.805,10.2315,10.2544,8759600.0],["1999-07-01",10.2774,10.9197,10.2544,10.5756,4657200.0],["1999-07-02",10.5985,10.7706,10.2774,10.6501,4481600.0],["1999-07-06",10.6559,11.0115,10.5526,10.9885,4967600.0],["1999-07-07",11.0,11.2638,10.805,10.9484,3350000.0],["1999-07-08",10.8623,11.2523,10.8165,10.9885,2113200.0],["1999-07-09",11.0115,11.6309,10.9197,11.6309,3080000.0],["1999-07-12",11.4244,11.4932,11.0803,11.2982,2014800.0],["1999-07-13",11.2179,11.2867,10.8279,11.2409,3084400.0],["1999-07-14",11.2409,11.2982,10.9656,11.1663,1818000.0],["1999-07-15",11.2409,11.4244,11.0573,11.3785,2327600.0],["1999-07-16",11.3326,11.8144,10.9885,11.5047,2595200.0],["1999-07-19",11.562,11.6538,11.1032,11.1778,2980400.0],["1999-07-20",11.0573,11.1606,10.1397,10.3003,3543200.0],["1999-07-21",10.4494,10.9197,10.1971,10.6559,2212000.0],["1999-07-22",10.5985,10.6559,10.1856,10.2946,2123200.0],["1999-07-23",10.2774,10.5985,9.7956,10.2888,2611200.0],["1999-07-26",10.1627,10.2315,9.5777,9.6121,2783600.0],["1999-07-27",9.7612,10.0938,9.7153,9.9333,1691200.0],["1999-07-28",10.0938,10.3003,9.6809,9.8759,2051200.0],["1999-07-29",9.7268,10.7821,9.6121,10.22,3526800.0],["1999-07-30",10.3003,10.415,9.9562,10.0021,2581600.0],["1999-08-02",10.0021,10.7362,9.9906,10.61,2708000.0],["1999-08-03",10.6788,10.805,9.8874,10.3347,3505600.0],["1999-08-04",10.4035,10.4494,9.5662,9.7153,2559600.0],["1999-08-05",9.5662,10.0709,9.1303,9.9791,3929600.0],["1999-08-06",9.7268,10.1627,9.1992,9.3827,3160800.0],["1999-08-09",9.5662,10.0709,9.5433,9.8931,2208400.0],["1999-08-10",9.7612,9.8644,9.3368,9.4974,2715200.0],["1999-08-11",9.4974,9.6809,9.4744,9.6809,4774800.0],["1999-08-12",9.7268,10.1741,9.7153,9.8988,3253600.0],["1999-08-13",10.0938,10.3232,10.025,10.2659,6993200.0],["1999-08-16",10.2544,10.7362,10.2544,10.3921,3283200.0],["1999-08-17",10.3921,10.4379,9.8874,10.3347,5799600.0],["1999-08-18",10.3921,10.5985,10.1168,10.1168,3962800.0],["1999-08-19",10.2085,10.805,10.1856,10.5985,5311200.0],["1999-08-20",10.6674,10.7362,10.5527,10.7132,2504800.0],["1999-08-23",10.7132,11.0573,10.6903,11.0573,3928000.0],["1999-08-24",11.0344,11.562,10.8738,11.5162,5558400.0],["1999-08-25",11.5735,11.9061,11.4015,11.8144,5091600.0],["1999-08-26",11.8603,12.0667,11.4703,11.7914,3454800.0],["1999-08-27",11.8488,11.9864,11.562,11.8258,2340400.0],["1999-08-30",11.952,12.1814,11.8832,12.1011,2135600.0],["1999-08-31",12.0323,12.2044,11.6538,12.0553,2686000.0],["1999-09-01",12.0208,12.0897,11.7914,11.8488,1311600.0],["1999-09-02",11.7685,12.0208,11.6997,11.8717,1872000.0],["1999-09-03",12.0208,12.5714,12.0208,12.5714,3373200.0],["1999-09-07",12.4797,12.7894,12.4567,12.6402,2186800.0],["1999-09-08",12.5485,12.5714,12.342,12.3994,2692000.0],["1999-09-09",12.3994,12.3994,11.952,12.0438,2124400.0],["1999-09-10",12.0667,12.4796,12.0208,12.4338,6125600.0],["1999-09-13",12.537,12.7779,12.2961,12.3076,2498800.0],["1999-09-14",12.3191,13.122,12.2961,12.8123,5246000.0],["1999-09-15",13.2138,13.3514,12.7779,13.2711,5440000.0],["1999-09-16",13.2826,13.2826,12.8467,13.2137,2748000.0],["1999-09-17",13.294,13.8102,13.1908,13.7529,3240400.0],["1999-09-20",13.879,14.292,13.8446,14.1543,3307200.0],["1999-09-21",14.097,14.1314,13.7643,13.7873,2355600.0],["1999-09-22",13.7873,13.9249,13.3973,13.8905,1930000.0],["1999-09-23",13.9478,13.9478,13.2367,13.2596,2834800.0],["1999-09-24",13.0302,13.3055,11.9291,13.3055,3228800.0],["1999-09-27",13.4432,13.489,12.9614,13.0073,1251200.0],["1999-09-28",12.9614,13.3743,12.7549,13.3514,1520000.0],["1999-09-29",13.3055,13.879,13.1449,13.2596,1627600.0],["1999-09-30",13.3973,13.3973,12.9155,13.1449,1667200.0],["1999-10-01",13.0073,13.1449,12.732,12.9327,1619200.0],["1999-10-04",13.0646,14.1199,13.0073,13.9593,2366400.0],["1999-10-05",14.074,14.4296,13.9708,14.3722,1753600.0],["1999-10-06",14.6131,14.7508,14.1773,14.2346,1868000.0],["1999-10-07",14.4525,14.4984,13.8102,14.0511,1428000.0],["1999-10-08",13.9249,14.1428,13.7643,13.9708,1820000.0],["1999-10-11",13.9593,14.0167,13.7184,13.7643,1566400.0],["1999-10-12",13.902,14.2231,13.2367,13.317,1642800.0],["1999-10-13",13.2826,13.5005,13.1449,13.3055,3561200.0],["1999-10-14",13.3514,13.3514,12.7779,12.9901,2863600.0],["1999-10-15",12.9958,12.9958,12.7091,12.7779,2281600.0],["1999-10-18",12.7435,13.1908,12.1126,12.6976,1652000.0],["1999-10-19",12.7091,12.9614,11.9176,12.0208,2272400.0],["1999-10-20",12.147,12.9155,11.7685,12.6058,4456000.0],["1999-10-21",12.4567,12.5255,11.5391,11.7914,2536800.0],["1999-10-22",12.1355,13.0991,12.1241,12.9385,3126000.0],["1999-10-25",12.732,12.8352,12.0094,12.2158,4070400.0],["1999-10-26",12.2961,12.5944,12.1929,12.2273,4518000.0],["1999-10-27",12.2732,12.3191,11.4817,11.7456,4896400.0],["1999-10-28",11.9406,12.5255,11.6882,12.4452,3285600.0],["1999-10-29",12.6402,13.6267,12.6402,13.5808,4206400.0],["1999-11-01",13.6726,13.879,13.4432,13.5808,4711600.0],["1999-11-02",13.7414,14.8655,13.6726,14.6361,4629200.0],["1999-11-03",15.2325,15.9207,15.1866,15.829,4335200.0],["1999-11-04",15.9666,16.0813,15.1866,15.7831,3348800.0],["1999-11-05",15.7372,17.8019,15.7372,16.5975,4161200.0],["1999-11-08",16.5287,17.6183,16.4254,17.5151,5514000.0],["1999-11-09",17.756,18.536,17.0448,18.2607,4148000.0],["1999-11-10",18.0772,18.7195,17.6183,17.8248,2670800.0],["1999-11-11",18.1689,18.1689,17.3201,17.4348,1828000.0],["1999-11-12",17.7101,17.8019,15.3243,16.8613,6437600.0],["1999-11-15",17.0907,17.2857,16.4254,16.4942,2903600.0],["1999-11-16",16.6089,19.2471,16.5172,18.9833,10460000.0],["1999-11-17",21.4724,23.3076,20.7612,22.757,14505200.0],["1999-11-18",22.757,23.2388,21.4723,21.7935,7801200.0],["1999-11-19",21.5182,21.6329,20.8759,21.2544,4460800.0],["1999-11-22",21.6788,22.0,21.3003,21.6559,5160800.0],["1999-11-23",22.5506,23.732,21.6559,21.7591,5828800.0],["1999-11-24",22.3211,22.8029,21.6559,22.5735,2969600.0],["1999-11-26",23.3535,24.7299,23.3535,23.9614,2234000.0],["1999-11-29",25.5672,25.6934,24.2482,24.4431,6670800.0],["1999-11-30",24.6267,24.6611,21.1512,21.5985,6860800.0],["1999-12-01",22.3441,23.8582,21.9082,22.9405,7874800.0],["1999-12-02",23.0094,24.9822,22.8258,24.8675,4833200.0],["1999-12-03",25.5099,26.3357,24.9593,25.097,4895600.0],["1999-12-06",25.9916,28.538,25.2346,27.8039,4394800.0],["1999-12-07",28.6413,28.7216,26.5651,26.9551,4658000.0],["1999-12-08",27.6663,28.3775,27.024,27.6663,3735600.0],["1999-12-09",28.3316,29.2033,26.9781,27.6204,5428400.0],["1999-12-10",28.5839,28.6298,27.1501,28.2398,2400400.0],["1999-12-13",29.3409,30.2815,28.8133,29.4786,5398000.0],["1999-12-14",30.2586,30.7862,28.7216,30.098,4707200.0],["1999-12-15",29.4557,29.6851,26.9322,28.0678,5780800.0],["1999-12-16",29.4786,29.9145,27.2304,28.0678,4824800.0],["1999-12-17",28.6298,29.7768,26.3357,26.5537,10512800.0],["1999-12-20",27.2075,28.561,26.4275,26.8863,6550000.0],["1999-12-21",27.0698,28.7216,25.2346,28.6757,3684000.0],["1999-12-22",29.4098,31.7038,28.8133,31.3368,7298800.0],["1999-12-23",32.8967,33.7226,30.6027,31.0156,4184600.0],["1999-12-27",32.4838,32.4838,28.8592,30.1439,4277200.0],["1999-12-28",30.0062,31.7956,28.928,30.9009,3332800.0],["1999-12-29",31.3597,31.3597,29.6851,30.1209,2699800.0],["1999-12-30",30.6486,31.3368,29.4557,31.1533,1893400.0],["1999-12-31",31.268,31.3827,30.098,30.488,1174800.0],["2000-01-03",32.9885,33.0803,29.3639,31.1991,5426000.0],["2000-01-04",30.2356,31.1533,27.1616,27.2534,4511400.0],["2000-01-05",29.6392,31.0156,25.6934,28.7674,6633800.0],["2000-01-06",28.2627,28.561,25.6934,25.7163,5589600.0],["2000-01-07",25.3264,31.1991,24.8676,31.1991,8510400.0],["2000-01-10",32.5067,33.6997,31.7497,32.5297,6348600.0],["2000-01-11",33.4014,34.3649,30.0062,30.2815,4730800.0],["2000-01-12",30.098,32.5756,28.8592,31.9791,4356800.0],["2000-01-13",32.3003,33.0344,30.5568,31.463,5144000.0],["2000-01-14",32.3003,34.9614,31.9332,34.3879,6007600.0],["2000-01-18",35.9249,44.0458,35.6037,43.3576,7576600.0],["2000-01-19",41.7059,42.9447,38.9072,39.8248,5907600.0],["2000-01-20",42.073,42.3024,40.8342,42.2106,4236600.0],["2000-01-21",42.4859,44.5964,40.3754,42.9906,4913400.0],["2000-01-24",44.0,44.0229,36.9343,37.439,6404800.0],["2000-01-25",38.0813,40.7424,36.3378,39.343,5941600.0],["2000-01-26",39.733,42.2565,39.1366,39.7789,5902600.0],["2000-01-27",40.6048,40.9259,36.3837,37.7601,6209400.0],["2000-01-28",37.1866,39.2742,35.9708,36.4066,3665000.0],["2000-01-31",37.026,38.5401,33.2638,36.8425,5795600.0],["2000-02-01",38.2189,39.8707,36.8196,39.5724,3727000.0],["2000-02-02",40.0542,42.3024,38.9072,41.5224,4979600.0],["2000-02-03",42.2106,42.2106,38.9072,42.073,4748000.0],["2000-02-04",42.6235,49.1386,42.3941,46.9593,7945400.0],["2000-02-07",48.221,48.3816,44.4129,46.0187,5134800.0],["2000-02-08",47.0052,48.6339,45.1929,48.4504,5969400.0],["2000-02-09",49.0469,49.2763,46.2481,47.2346,3716200.0],["2000-02-10",47.7393,51.3409,46.2023,51.1115,3887400.0],["2000-02-11",53.245,58.4066,52.3044,56.8696,5743800.0],["2000-02-14",58.6819,58.8195,52.5338,54.4379,7121800.0],["2000-02-15",54.9655,56.1584,51.9374,55.6308,4891200.0],["2000-02-16",59.2783,64.7153,57.6496,64.3941,10379800.0],["2000-02-17",65.5182,66.0458,60.953,64.0041,7400400.0],["2000-02-18",63.1324,63.9582,61.2971,61.3889,3796000.0],["2000-02-22",62.3754,62.9202,59.8749,61.8936,3910000.0],["2000-02-23",61.0677,68.9363,60.4942,65.6329,5906200.0],["2000-02-24",66.6652,74.0979,64.6923,73.4097,5962600.0],["2000-02-25",74.3274,76.3232,69.9228,70.8175,4330600.0],["2000-02-28",70.8404,72.0562,66.6193,67.5369,5980800.0],["2000-02-29",67.8581,70.5192,66.734,69.2804,4518400.0],["2000-03-01",69.4639,72.5093,68.5463,69.7622,4177400.0],["2000-03-02",70.6569,72.2398,69.0052,69.464,3044600.0],["2000-03-03",71.2992,74.8779,68.6381,73.3868,4160000.0],["2000-03-06",75.4285,81.4848,74.1438,77.8373,4818000.0],["2000-03-07",81.783,84.4212,77.8143,78.0437,5798400.0],["2000-03-08",80.7278,81.8519,77.7685,80.1313,4147000.0],["2000-03-09",80.7507,88.4587,80.0625,88.2293,5275400.0],["2000-03-10",90.661,91.0281,84.0083,86.9447,4549400.0],["2000-03-13",82.9071,86.5317,81.0719,83.733,3536000.0],["2000-03-14",85.1553,85.1553,70.8404,72.3315,8537000.0],["2000-03-15",71.9415,74.6026,60.0124,63.5223,16457000.0],["2000-03-16",66.5276,71.391,59.4619,67.0093,12812200.0],["2000-03-17",68.3399,74.1438,68.3169,73.685,8471800.0],["2000-03-20",76.1626,76.3461,64.4629,67.1928,8276800.0],["2000-03-21",67.1929,70.4733,60.563,67.8639,7693200.0],["2000-03-22",70.1522,75.7956,67.7205,75.6579,6244600.0],["2000-03-23",75.5203,79.466,70.7486,77.3555,4752500.0],["2000-03-24",80.0166,80.9342,69.7392,73.4097,5609900.0],["2000-03-27",76.3003,76.6673,70.6569,71.391,4162600.0],["2000-03-28",71.1616,74.1438,69.3722,70.1522,2830200.0],["2000-03-29",69.7392,71.758,64.3253,67.3993,5372800.0],["2000-03-30",61.7101,67.537,51.8456,58.0855,9562300.0],["2000-03-31",61.7215,63.1324,48.4504,60.7466,10610900.0],["2000-04-03",57.3513,60.9301,48.9092,49.8269,6697300.0],["2000-04-04",51.5244,54.3232,33.1261,49.1845,13378500.0],["2000-04-05",44.4129,55.7914,44.0458,51.0656,7914100.0],["2000-04-06",54.6903,56.8925,52.1668,53.5891,5876000.0],["2000-04-07",56.6172,58.9113,55.0573,58.6819,4390800.0],["2000-04-10",59.4619,60.1501,47.7163,49.6433,7576600.0],["2000-04-11",46.5234,50.1021,44.2294,46.7069,7673800.0],["2000-04-12",45.2387,48.0834,41.4765,41.6141,6222500.0],["2000-04-13",43.4953,46.9822,39.5495,41.7977,7676200.0],["2000-04-14",37.8978,43.0364,33.8602,36.9801,8492900.0],["2000-04-17",30.2815,39.6413,30.1898,38.1272,10422600.0],["2000-04-18",39.9165,44.4129,39.1366,44.2294,6306200.0],["2000-04-19",47.8081,48.0834,44.0458,44.4588,6143900.0],["2000-04-20",44.952,46.8905,40.3753,41.7518,3545700.0],["2000-04-24",37.806,40.7424,31.9676,37.1637,6043900.0],["2000-04-25",41.8894,50.6527,41.1095,50.4692,8666900.0],["2000-04-26",49.7351,50.2857,44.7799,44.8717,5431700.0],["2000-04-27",41.1094,50.2857,40.0083,49.5974,6571700.0],["2000-04-28",51.5703,54.8279,50.6412,54.2773,5356700.0],["2000-05-01",56.1584,56.5255,51.4098,52.1209,5946500.0],["2000-05-02",50.1021,52.855,47.6246,47.8999,4917600.0],["2000-05-03",45.6976,49.9186,45.147,49.001,5227100.0],["2000-05-04",49.8269,52.488,47.441,49.8269,2905000.0],["2000-05-05",47.7163,52.6256,47.2575,51.2951,3104000.0],["2000-05-08",48.221,50.0563,46.0646,46.3858,3195200.0],["2000-05-09",47.8081,49.1845,45.147,46.5693,4420400.0],["2000-05-10",46.9822,48.6798,42.3941,42.5776,5999700.0],["2000-05-11",45.1355,45.9728,40.7424,42.5318,5518200.0],["2000-05-12",44.0458,45.8811,42.0271,42.7153,5602800.0],["2000-05-15",43.2314,48.8175,43.1282,48.5422,4590300.0],["2000-05-16",51.2033,54.1397,48.8175,53.4056,7304200.0],["2000-05-17",50.6527,53.3138,50.1939,50.4692,6022500.0],["2000-05-18",51.4786,52.488,48.9781,50.6527,5123500.0],["2000-05-19",48.3587,52.1209,47.7163,47.8081,6746200.0],["2000-05-22",46.8905,48.0834,41.1094,47.7622,6609300.0],["2000-05-23",46.9822,49.1845,42.5776,42.5776,3829800.0],["2000-05-24",42.6235,48.4504,35.7872,47.7622,10265700.0],["2000-05-25",45.927,51.0198,42.5776,45.0552,7562600.0],["2000-05-26",44.9635,46.2481,41.1553,42.807,4520200.0],["2000-05-30",44.2753,49.3681,43.6788,49.0469,5705600.0],["2000-05-31",47.8999,51.6162,46.3399,47.3952,4728200.0],["2000-06-01",49.4598,51.3868,49.4598,51.1574,5295700.0],["2000-06-02",53.5891,56.342,52.1209,54.6444,7426000.0],["2000-06-05",52.3962,57.5808,52.3962,56.2387,4582400.0],["2000-06-06",57.0761,58.269,54.1397,54.2314,3397100.0],["2000-06-07",54.1856,57.5349,52.9927,57.3514,3398100.0],["2000-06-08",58.5443,62.903,58.3608,62.6277,8386000.0],["2000-06-09",63.0407,66.5735,61.8477,62.4901,6142600.0],["2000-06-12",63.5453,63.5453,57.2596,57.3972,4123800.0],["2000-06-13",57.076,63.3159,56.3878,63.1782,5238000.0],["2000-06-14",64.6923,65.2429,55.3785,55.5161,9785800.0],["2000-06-15",57.5349,60.196,55.562,58.1313,7379800.0],["2000-06-16",60.6548,60.7007,58.0854,58.6819,5663800.0],["2000-06-19",59.0948,63.1324,57.5349,63.0865,5195700.0],["2000-06-20",64.5088,64.9676,62.3524,63.6371,4287400.0],["2000-06-21",62.2147,65.3347,62.0312,64.2794,3790500.0],["2000-06-22",64.417,64.9217,60.196,61.6642,3163800.0],["2000-06-23",61.2971,62.0312,55.7914,56.4796,4596700.0],["2000-06-26",59.4619,60.9301,57.1678,60.2418,4333300.0],["2000-06-27",62.1689,63.3159,60.563,60.7924,6265500.0],["2000-06-28",61.2972,61.5724,59.4619,60.6089,2613000.0],["2000-06-29",59.416,59.8748,56.5255,57.1219,4390600.0],["2000-06-30",57.8102,59.5995,56.8925,59.0948,4308900.0],["2000-07-03",58.7737,61.0677,58.7278,60.7924,1529400.0],["2000-07-05",60.3795,60.8383,56.8926,57.3055,2562000.0],["2000-07-06",57.2596,57.4431,53.2221,57.3055,4275600.0],["2000-07-07",58.3607,62.0312,56.9843,59.8748,3763000.0],["2000-07-10",59.7372,60.8842,58.3607,59.6454,2597200.0],["2000-07-11",59.0948,62.3065,58.9113,61.2971,4063600.0],["2000-07-12",62.0312,66.1605,62.0312,66.0688,7756000.0],["2000-07-13",67.6746,71.8498,67.537,69.4181,8866100.0],["2000-07-14",71.2992,71.5745,69.0052,70.5651,3432600.0],["2000-07-17",72.0333,75.9791,70.7945,74.8779,5273100.0],["2000-07-18",73.5933,74.6485,72.3086,73.3639,4209000.0],["2000-07-19",72.7215,76.8967,72.3086,73.7309,5331300.0],["2000-07-20",74.465,82.9989,74.465,82.6318,7206600.0],["2000-07-21",78.8237,82.2189,77.6308,80.2919,5029300.0],["2000-07-24",81.6683,82.0353,74.2356,75.4743,4120400.0],["2000-07-25",76.1626,79.6495,73.8685,77.9519,3996800.0],["2000-07-26",78.2272,80.246,73.4556,74.832,4975700.0],["2000-07-27",74.3732,74.4191,66.8946,69.9228,6218100.0],["2000-07-28",70.2898,71.4827,62.3524,62.3983,7062800.0],["2000-07-31",63.1782,65.8393,56.1584,63.27,12629100.0],["2000-08-01",62.4442,63.4994,60.196,60.6548,4662700.0],["2000-08-02",59.5078,60.9301,55.2408,56.4796,8862100.0],["2000-08-03",52.9468,58.8195,51.1574,57.5808,9680500.0],["2000-08-04",61.2971,63.4994,60.0125,62.0771,7077400.0],["2000-08-07",62.9488,66.2523,61.7101,65.8852,4981900.0],["2000-08-08",67.2617,69.3722,64.417,67.3075,6858200.0],["2000-08-09",69.6475,69.6475,66.0688,66.4817,3744100.0],["2000-08-10",65.3347,67.1699,62.2147,62.903,3657400.0],["2000-08-11",61.8477,65.5067,60.2419,65.1053,4489800.0],["2000-08-14",68.3628,68.4087,64.6923,66.6194,7106600.0],["2000-08-15",61.6412,63.8665,61.6412,62.3524,12820100.0],["2000-08-16",62.3524,65.8852,62.2606,64.83,6686900.0],["2000-08-17",63.9124,71.2992,62.6277,69.3722,8639800.0],["2000-08-18",70.2784,70.611,66.1605,68.9593,4368100.0],["2000-08-21",69.7393,72.4921,69.246,70.0145,3603500.0],["2000-08-22",71.1157,71.8956,68.7298,69.2804,2727200.0],["2000-08-23",69.6934,73.8685,68.4546,73.4097,4913600.0],["2000-08-24",74.0406,74.9238,72.171,74.6485,3718400.0],["2000-08-25",74.8779,76.6673,72.4921,74.0062,2923200.0],["2000-08-28",75.4285,77.172,73.4556,76.2544,3462200.0],["2000-08-29",77.4931,81.026,76.7132,80.2001,6315000.0],["2000-08-30",80.6589,82.4942,79.466,81.806,3992500.0],["2000-08-31",83.3201,87.6788,82.3107,85.8894,5809800.0],["2000-09-01",87.9999,87.9999,82.7695,84.7883,4133100.0],["2000-09-05",86.2564,86.3023,82.4024,82.9071,3592500.0],["2000-09-06",81.7716,82.0354,74.5109,74.6026,6341800.0],["2000-09-07",77.172,86.2564,76.9885,84.9718,7735100.0],["2000-09-08",85.0635,87.7246,80.9342,83.3659,6970000.0],["2000-09-11",82.953,87.174,79.8331,81.1636,5468600.0],["2000-09-12",83.6871,84.6047,79.4201,80.1542,4486900.0],["2000-09-13",77.7684,83.5495,77.4932,82.2189,6207200.0],["2000-09-14",83.9165,86.807,83.4577,84.9259,5381300.0],["2000-09-15",86.9905,87.2658,81.8977,86.6694,7188700.0],["2000-09-18",87.8164,94.6986,87.7705,92.0375,12403500.0],["2000-09-19",91.7622,95.7997,89.5599,95.3409,8009400.0],["2000-09-20",94.9738,105.1135,93.6433,103.5995,10406300.0],["2000-09-21",101.2137,102.5442,98.9196,100.2043,7402200.0],["2000-09-22",94.148,108.2794,93.6892,108.1876,8933000.0],["2000-09-25",105.0218,108.8299,95.5703,95.7538,12375600.0],["2000-09-26",97.2679,101.1219,92.2668,93.9186,10859700.0],["2000-09-27",96.5338,98.5066,92.7256,94.0562,6619400.0],["2000-09-28",93.5974,101.3054,91.9457,99.734,6670300.0],["2000-09-29",100.5714,101.3055,92.0375,93.5057,5381800.0],["2000-10-02",95.3868,96.2585,86.7153,89.6975,7277300.0],["2000-10-03",92.6339,96.2585,87.3117,88.3211,8817500.0],["2000-10-04",86.0729,88.5505,82.3107,87.2085,10239900.0],["2000-10-05",85.8894,91.3951,85.4306,87.3117,6168200.0],["2000-10-06",87.8164,90.661,82.7695,86.6694,5210400.0],["2000-10-09",86.0729,90.294,81.1177,88.0917,6663400.0],["2000-10-10",87.2199,91.3951,83.6871,85.247,6454800.0],["2000-10-11",81.7601,91.2919,81.7142,89.3304,8715200.0],["2000-10-12",91.3492,91.7622,83.32,83.5494,7082900.0],["2000-10-13",83.2283,89.881,81.5765,89.1469,6213000.0],["2000-10-16",89.5599,100.8925,88.8258,98.0479,8683000.0],["2000-10-17",100.9383,102.8654,95.7997,99.8372,6854800.0],["2000-10-18",94.0562,100.0666,92.4963,98.002,8772400.0],["2000-10-19",101.3054,107.3158,98.002,106.7194,7901900.0],["2000-10-20",105.6642,112.1334,104.5171,109.1052,6125600.0],["2000-10-23",104.1386,105.2512,98.369,103.0489,8622700.0],["2000-10-24",103.7371,106.2606,95.7997,98.1396,6885300.0],["2000-10-25",95.3409,96.8549,86.9905,89.7434,8209400.0],["2000-10-26",88.367,90.294,75.1532,85.7517,16511000.0],["2000-10-27",89.1011,93.5974,84.1459,90.294,6889100.0],["2000-10-30",87.954,89.8351,76.9884,77.9519,10939700.0],["2000-10-31",78.7319,88.3211,78.7319,87.3576,7523800.0],["2000-11-01",85.3388,85.4764,79.0072,80.6131,9979700.0],["2000-11-02",83.9624,84.2377,76.392,77.7226,11863900.0],["2000-11-03",80.659,80.7507,76.1626,79.5578,8511700.0],["2000-11-06",80.4295,85.6026,79.466,81.2095,7278900.0],["2000-11-07",80.9801,89.3763,80.7507,88.8258,8695900.0],["2000-11-08",89.514,90.4316,78.4567,78.5943,8283100.0],["2000-11-09",75.5661,76.4379,66.0688,71.3451,16846000.0],["2000-11-10",67.5829,70.8404,65.1512,66.2523,12555800.0],["2000-11-13",59.9207,66.4243,57.6266,62.0312,14477400.0],["2000-11-14",68.2711,71.9415,65.1511,70.6569,10183300.0],["2000-11-15",56.7549,60.4713,53.6809,55.8832,32848700.0],["2000-11-16",55.3326,58.8196,53.2221,53.4515,12140400.0],["2000-11-17",53.8644,54.6903,46.9822,47.3952,14874200.0],["2000-11-20",45.3305,52.1209,44.7799,49.368,12480700.0],["2000-11-21",48.6339,49.9186,44.4129,44.7799,9588800.0],["2000-11-22",44.2294,47.1658,41.2012,42.9447,8191200.0],["2000-11-24",44.8717,46.2481,43.4953,46.1564,3489500.0],["2000-11-27",47.7163,48.4045,39.9165,39.9624,10660200.0],["2000-11-28",40.0083,41.8436,36.7049,38.3336,12128000.0],["2000-11-29",38.6319,38.8154,33.7685,36.7049,13328200.0],["2000-11-30",34.2273,38.1731,32.8508,36.246,15545800.0],["2000-12-01",37.6225,43.9541,37.2554,39.5954,15481000.0],["2000-12-04",39.4119,44.2752,38.2189,42.4859,9922100.0],["2000-12-05",46.0187,60.196,45.2387,59.8748,20875100.0],["2000-12-06",57.2596,63.4076,54.6902,56.0667,16527500.0],["2000-12-07",53.5891,58.269,52.7633,55.3326,9025700.0],["2000-12-08",61.4348,65.0135,60.9301,64.0041,10461000.0],["2000-12-11",64.6465,65.7476,59.6454,61.9395,9669400.0],["2000-12-12",60.7465,62.295,58.636,60.7006,7579300.0],["2000-12-13",62.9488,62.9947,53.2221,53.4056,9761400.0],["2000-12-14",54.2773,54.6903,49.1845,50.7445,10966400.0],["2000-12-15",49.0927,49.9186,44.8258,47.854,12957900.0],["2000-12-18",49.001,51.5703,47.1658,48.221,11173000.0],["2000-12-19",48.7257,54.5526,44.0459,44.1376,11542300.0],["2000-12-20",40.2836,43.3117,37.6225,39.4577,14618400.0],["2000-12-21",39.1366,46.4317,38.9072,40.1001,14362600.0],["2000-12-22",44.5046,51.2033,44.1835,50.561,10891000.0],["2000-12-26",51.4786,53.8644,45.9269,49.9186,7692200.0],["2000-12-27",49.4598,53.7726,48.0834,51.9374,6643600.0],["2000-12-28",51.4327,55.0114,51.1115,53.222,5395800.0],["2000-12-29",53.635,53.7726,45.6976,47.1199,9679400.0],["2001-01-02",42.3482,42.7612,35.6037,37.7601,15112500.0],["2001-01-03",35.8331,49.7351,34.5485,46.9822,21823900.0],["2001-01-04",44.6079,49.3566,44.4129,48.7257,13012700.0],["2001-01-05",47.5787,48.4504,39.8707,40.1001,10555200.0],["2001-01-08",38.9531,41.0636,35.3743,41.0636,11679300.0],["2001-01-09",41.0636,42.3941,36.7049,37.6225,14525800.0],["2001-01-10",36.2461,42.0271,35.0532,41.4306,16038700.0],["2001-01-11",40.3754,46.8446,40.0542,44.367,13217600.0],["2001-01-12",43.6788,44.8717,41.2012,42.6694,11300700.0],["2001-01-16",42.7153,44.1835,41.2012,42.6694,6690500.0],["2001-01-17",46.707,48.634,45.6058,46.3399,11605300.0],["2001-01-18",47.2919,50.4692,44.5964,49.4139,11021100.0],["2001-01-19",52.0291,52.075,49.1845,49.4139,9339600.0],["2001-01-22",48.3128,50.1939,47.074,49.0928,7278800.0],["2001-01-23",49.5057,55.0458,48.9092,54.002,12258100.0],["2001-01-24",48.4504,48.8175,43.0364,45.0552,26326600.0],["2001-01-25",44.4129,44.6882,40.4212,41.4765,12061300.0],["2001-01-26",40.8342,43.7247,40.7309,41.4765,11007700.0],["2001-01-29",41.0636,44.2294,40.8342,44.0,7452200.0],["2001-01-30",44.0458,44.6882,41.5683,42.6694,7046100.0],["2001-01-31",43.1282,43.8623,38.9072,39.366,9793200.0],["2001-02-01",34.8696,35.1908,31.7956,34.1814,33060600.0],["2001-02-02",34.6861,35.4202,33.7685,34.319,13539800.0],["2001-02-05",33.4473,34.8696,30.3733,31.7956,10308800.0],["2001-02-06",31.7956,34.1355,31.7956,32.9426,9050700.0],["2001-02-07",31.8415,32.025,27.1616,28.3545,20183800.0],["2001-02-08",28.6298,29.5933,25.3264,25.831,24927200.0],["2001-02-09",27.8727,28.9165,25.8769,27.8957,37762900.0],["2001-02-12",27.2534,29.1804,24.5923,28.7216,16287200.0],["2001-02-13",29.2721,31.6121,28.2627,29.1345,12252100.0],["2001-02-14",29.3639,31.4744,27.8498,30.9239,10170500.0],["2001-02-15",32.2085,35.2367,32.1168,33.0344,14693200.0],["2001-02-16",30.8321,31.1074,28.8133,29.6392,11901600.0],["2001-02-20",29.8686,30.6486,24.5923,24.684,13011100.0],["2001-02-21",23.8582,27.4369,23.8582,25.1887,15331600.0],["2001-02-22",23.5829,25.8769,21.3347,24.8217,18985400.0],["2001-02-23",25.1428,26.244,22.5735,24.9134,22580900.0],["2001-02-26",25.0511,25.9687,23.1241,24.2252,12534700.0],["2001-02-27",23.7664,24.7758,23.4911,23.4911,9353200.0],["2001-02-28",23.3535,24.5923,20.5547,21.8394,13219500.0],["2001-03-01",21.0594,23.8582,20.6924,22.6653,11905000.0],["2001-03-02",21.2429,22.1606,20.0042,20.0042,11746700.0],["2001-03-05",20.1877,21.0594,19.5453,20.9218,7286900.0],["2001-03-06",22.0115,22.39,21.1971,21.5182,10190000.0],["2001-03-07",21.9312,22.2064,20.4171,20.6465,5130200.0],["2001-03-08",20.0156,20.463,18.0771,18.3524,9552100.0],["2001-03-09",17.2513,17.6183,15.416,15.5078,13368700.0],["2001-03-12",14.7278,15.5996,14.3264,14.8196,15341600.0],["2001-03-13",14.9113,16.8842,14.7278,16.7466,11339700.0],["2001-03-14",15.416,16.8384,15.049,15.5537,14000300.0],["2001-03-15",16.7466,17.1136,13.4432,13.7643,15417400.0],["2001-03-16",13.2596,14.4067,12.9385,13.902,10634200.0],["2001-03-19",14.1314,15.2325,13.5808,15.0031,7520700.0],["2001-03-20",14.9572,16.4713,13.3055,13.6726,14609500.0],["2001-03-21",13.8102,14.8655,13.6726,14.1314,6612000.0],["2001-03-22",14.6819,16.5172,14.2231,16.5057,11567800.0],["2001-03-23",17.2513,17.5266,14.8655,15.5078,13409800.0],["2001-03-26",15.8749,15.9666,13.9478,14.5902,7120800.0],["2001-03-27",14.4525,15.9207,14.3608,15.2784,6579600.0],["2001-03-28",14.9572,15.0031,13.2596,13.6267,6674200.0],["2001-03-29",12.9843,13.2138,11.4244,11.975,11857800.0],["2001-03-30",12.0208,12.5714,11.6997,12.342,10150000.0],["2001-04-02",11.975,12.1126,10.6903,11.195,13538500.0],["2001-04-03",10.415,10.7362,9.1303,9.2221,14221800.0],["2001-04-04",9.3139,9.4974,8.3962,8.6715,15037300.0],["2001-04-05",9.7268,10.0938,9.2221,9.9103,14085300.0],["2001-04-06",9.5891,10.048,9.1762,9.8644,19003200.0],["2001-04-09",10.3508,10.3581,9.1028,9.8002,14449100.0],["2001-04-10",10.1966,11.6208,9.9837,11.5106,18395200.0],["2001-04-11",12.9201,13.0743,11.7309,12.1567,12539400.0],["2001-04-12",9.7708,12.3695,9.7268,12.2447,20995000.0],["2001-04-16",11.9658,12.7586,11.0261,11.217,9478700.0],["2001-04-17",11.0555,11.9658,11.0188,11.6501,9406700.0],["2001-04-18",12.465,14.8581,12.2007,14.2709,16799500.0],["2001-04-19",15.2839,17.2146,14.3076,16.3704,13727300.0],["2001-04-20",15.8932,18.1028,15.5115,17.288,16818300.0],["2001-04-23",16.7007,17.2513,15.6289,16.1134,9409600.0],["2001-04-24",15.9226,16.6493,14.5204,14.6306,10647500.0],["2001-04-25",14.5278,15.9299,14.3956,15.7831,9076000.0],["2001-04-26",16.3777,16.4878,14.77,14.7994,6042500.0],["2001-04-27",15.416,16.2089,14.9389,16.0474,5667400.0],["2001-04-30",16.8549,17.6477,16.1355,16.7007,7462300.0],["2001-05-01",16.6493,18.0661,15.5262,18.0221,11051300.0],["2001-05-02",19.2334,21.6559,19.0719,20.7089,23253800.0],["2001-05-03",19.6077,20.151,18.0221,18.9838,17716500.0],["2001-05-04",17.7285,19.4536,17.4054,18.4772,13299800.0],["2001-05-07",19.4095,20.0042,18.8883,19.2921,10571400.0],["2001-05-08",20.1877,20.2537,18.6094,19.7472,6795000.0],["2001-05-09",19.0131,20.151,18.4625,18.7121,9210300.0],["2001-05-10",19.7913,19.8206,17.6183,17.6257,9499800.0],["2001-05-11",17.5596,18.536,17.2586,17.8019,5481600.0],["2001-05-14",17.6183,17.655,15.9666,16.3924,7320200.0],["2001-05-15",16.3263,17.9413,15.8932,16.5392,11148800.0],["2001-05-16",16.2236,18.2056,15.2986,18.1175,15150700.0],["2001-05-17",18.1469,18.536,16.7007,16.9576,11210000.0],["2001-05-18",16.7374,17.611,16.3997,16.8402,6635900.0],["2001-05-21",16.7815,19.6004,16.4658,19.5637,14064900.0],["2001-05-22",19.7399,21.1053,19.7105,20.6869,17584400.0],["2001-05-23",20.151,20.2391,18.9984,19.0351,7151500.0],["2001-05-24",19.1746,20.1877,19.0718,19.8867,7569300.0],["2001-05-25",19.894,19.9087,18.8002,18.881,4332400.0],["2001-05-29",18.7048,18.7562,15.7831,16.5465,13604200.0],["2001-05-30",15.4895,15.5629,13.434,13.9552,14248200.0],["2001-05-31",13.7423,14.8288,13.6028,13.6542,13106000.0],["2001-06-01",14.058,14.3516,13.434,13.823,8586400.0],["2001-06-04",14.1167,14.425,13.0669,13.0963,6908600.0],["2001-06-05",13.3606,14.1314,13.3532,13.8157,9125800.0],["2001-06-06",13.9625,14.704,13.6322,13.8891,7346500.0],["2001-06-07",13.8891,14.9022,13.6542,14.8508,10955700.0],["2001-06-08",14.7921,14.8508,13.6175,13.735,5714800.0],["2001-06-11",13.8304,13.9478,12.4429,13.0963,7635100.0],["2001-06-12",12.487,13.4927,12.3328,13.0302,6473200.0],["2001-06-13",13.2505,13.6616,12.1126,12.2814,7706700.0],["2001-06-14",12.1346,12.1493,11.0115,11.0628,8979700.0],["2001-06-15",11.0115,11.7896,10.3655,10.8206,12087400.0],["2001-06-18",10.9674,11.2537,9.6167,9.9323,6505400.0],["2001-06-19",10.8793,10.9307,9.279,9.7562,10366900.0],["2001-06-20",9.3597,9.7415,8.6991,8.8092,11630500.0],["2001-06-21",8.8532,9.1028,7.8181,8.1338,16647000.0],["2001-06-22",8.31,9.1762,8.0751,8.3173,9802700.0],["2001-06-25",8.633,8.7358,8.1925,8.5743,5680100.0],["2001-06-26",8.2733,9.2276,8.2219,9.0881,7013300.0],["2001-06-27",9.3304,9.9103,9.1762,9.279,10240200.0],["2001-06-28",9.646,10.2774,9.4405,9.6534,8819300.0],["2001-06-29",10.1893,10.5343,9.1762,10.0571,7926900.0],["2001-07-02",9.9911,10.4389,9.6901,9.7929,5557800.0],["2001-07-03",9.6314,9.7782,9.323,9.6607,3665000.0],["2001-07-05",9.4332,9.7415,9.279,9.301,4641900.0],["2001-07-06",8.6477,8.677,8.0971,8.6477,9267800.0],["2001-07-09",8.6991,9.1028,8.3981,8.5376,7433000.0],["2001-07-10",8.7504,8.8826,7.5245,7.6052,7810200.0],["2001-07-11",7.5539,8.1558,7.5465,8.031,10555800.0],["2001-07-12",8.7725,8.8092,8.0017,8.4421,12732900.0],["2001-07-13",8.5008,8.9927,8.2145,8.5669,7133400.0],["2001-07-16",8.5669,8.9413,8.1191,8.1338,6012000.0],["2001-07-17",8.0824,8.4421,7.6933,8.3687,4497500.0],["2001-07-18",8.0751,8.2586,7.3483,7.5318,6881300.0],["2001-07-19",7.8035,8.1265,7.5172,7.7961,6076500.0],["2001-07-20",7.5245,7.9209,7.4878,7.6933,3374700.0],["2001-07-23",7.8548,7.9429,7.084,7.2529,6807600.0],["2001-07-24",7.1574,7.5539,7.0106,7.3777,6899900.0],["2001-07-25",7.3483,7.6346,7.0694,7.363,4601300.0],["2001-07-26",7.3703,8.0017,7.2309,7.9062,5286600.0],["2001-07-27",7.9723,8.3834,7.6346,8.2733,6396800.0],["2001-07-30",8.288,8.8826,8.2292,8.4274,9099800.0],["2001-07-31",8.3687,9.2717,8.1778,9.1615,11232400.0],["2001-08-01",9.6534,11.8557,9.6167,11.1656,42525900.0],["2001-08-02",11.8263,11.8557,11.0115,11.2097,18110400.0],["2001-08-03",10.6371,11.0115,10.204,10.6444,15404000.0],["2001-08-06",10.2774,10.8133,10.204,10.6738,8608000.0],["2001-08-07",10.593,10.7398,10.3801,10.3875,5958900.0],["2001-08-08",10.1893,10.7472,9.947,10.1893,9618600.0],["2001-08-09",10.1526,10.4829,9.8736,10.3655,5821500.0],["2001-08-10",10.2847,10.3728,9.8002,10.2113,6906600.0],["2001-08-13",10.2774,10.4609,10.0571,10.27,7584000.0],["2001-08-14",10.3288,10.6077,9.2643,9.3671,9936600.0],["2001-08-15",9.7929,10.3508,9.4699,9.6314,14952800.0],["2001-08-16",9.3818,9.4185,8.8679,9.2349,8198100.0],["2001-08-17",8.9486,9.1909,8.8385,8.8459,5367300.0],["2001-08-20",8.9046,9.1689,8.7358,9.0294,3762200.0],["2001-08-21",9.0955,9.4478,8.9927,9.0881,5490800.0],["2001-08-22",9.1836,9.2423,8.4054,8.8826,3946100.0],["2001-08-23",8.8606,9.2496,8.7871,8.9707,3998800.0],["2001-08-24",9.0661,10.2774,9.0441,10.2627,5118400.0],["2001-08-27",10.204,10.4242,9.9837,10.0938,4688700.0],["2001-08-28",10.1599,10.5343,9.6901,9.7268,5113600.0],["2001-08-29",9.9323,10.1526,9.6167,10.1085,4160400.0],["2001-08-30",9.8516,9.8516,9.1762,9.5947,5473200.0],["2001-08-31",9.5433,9.6387,9.2863,9.5139,3642000.0],["2001-09-04",9.5579,9.9764,8.9119,8.9707,5390400.0],["2001-09-05",8.9927,9.2129,8.2145,8.6036,7438300.0],["2001-09-06",8.4421,8.6256,7.987,8.1778,5008100.0],["2001-09-07",7.9356,8.4421,7.8328,8.0824,4681600.0],["2001-09-10",7.8695,8.009,7.708,7.7961,4677300.0],["2001-09-17",7.2382,8.0677,6.8124,7.319,8240800.0],["2001-09-18",7.4731,7.7594,6.9739,7.0106,6466900.0],["2001-09-19",7.2602,7.2896,6.6069,6.8198,8625400.0],["2001-09-20",6.739,7.0767,6.5261,6.7023,8481700.0],["2001-09-21",6.2765,6.4454,5.726,5.8875,9944500.0],["2001-09-24",6.1958,6.2765,5.8728,6.1003,7742000.0],["2001-09-25",6.2178,6.9813,6.1297,6.6656,9793700.0],["2001-09-26",6.7317,6.7537,5.7627,5.8067,5274400.0],["2001-09-27",5.5938,5.726,4.4046,4.9038,15432200.0],["2001-09-28",5.0873,5.1534,4.5441,4.9919,8877200.0],["2001-10-01",4.8377,4.9405,4.5514,4.801,8156600.0],["2001-10-02",4.7937,5.1974,4.6835,5.0286,6421400.0],["2001-10-03",4.8597,6.3132,4.7276,6.093,10392300.0],["2001-10-04",6.3793,7.1134,6.2031,6.2472,11493300.0],["2001-10-05",6.2105,7.3116,5.9315,7.1574,12503900.0],["2001-10-08",6.8271,7.5392,6.7537,6.9152,7572100.0],["2001-10-09",7.5098,7.5172,6.7904,6.9079,12932500.0],["2001-10-10",6.8344,7.0473,6.5188,6.7831,8456000.0],["2001-10-11",7.1428,8.0824,7.1207,8.0017,15760300.0],["2001-10-12",7.8915,8.6623,7.6713,8.5596,13853400.0],["2001-10-15",8.3393,8.7725,7.9429,8.5229,8216400.0],["2001-10-16",8.677,8.8532,8.332,8.5889,7525500.0],["2001-10-17",8.8752,8.9854,7.3483,7.3777,12647500.0],["2001-10-18",7.3777,7.9283,7.2455,7.7154,6733000.0],["2001-10-19",7.6713,7.9136,7.4144,7.5245,6451900.0],["2001-10-22",7.5025,8.3687,7.3703,8.2659,10488800.0],["2001-10-23",8.4421,8.7358,8.2366,8.4348,9571100.0],["2001-10-24",8.4641,9.4332,8.2953,9.3818,13854400.0],["2001-10-25",9.0955,10.1672,8.8606,10.1232,13075600.0],["2001-10-26",9.7488,10.4756,9.6093,9.6607,11966900.0],["2001-10-29",9.6167,9.7782,8.6256,8.6477,9894000.0],["2001-10-30",8.288,9.4552,8.288,8.9413,12754200.0],["2001-10-31",9.3524,10.3067,9.0367,9.7635,18106600.0],["2001-11-01",10.0425,11.7823,10.0057,11.54,32491200.0],["2001-11-02",11.2978,11.5767,10.7986,11.0041,15366400.0],["2001-11-05",11.6721,12.6191,11.5987,12.4797,19839300.0],["2001-11-06",12.3328,12.5751,11.7749,12.4356,13281800.0],["2001-11-07",12.2154,13.0449,11.9805,12.164,14545600.0],["2001-11-08",12.6999,13.0743,11.5253,11.6868,12305900.0],["2001-11-09",11.8116,12.3108,11.7896,12.1199,7727400.0],["2001-11-12",12.2888,13.0743,11.5253,12.832,12453400.0],["2001-11-13",13.5221,13.7643,12.9348,13.3532,16105400.0],["2001-11-14",12.531,12.832,11.0115,11.2243,36596300.0],["2001-11-15",11.1583,11.8263,11.0482,11.6868,14564300.0],["2001-11-16",11.7676,11.9071,11.5106,11.7089,11619300.0],["2001-11-19",11.9438,12.0392,11.3638,11.9071,12692600.0],["2001-11-20",11.9291,12.0539,11.1583,11.2243,11285900.0],["2001-11-21",11.2023,11.3345,10.5343,11.2464,11269700.0],["2001-11-23",11.4519,11.8557,11.217,11.7749,3396500.0],["2001-11-26",11.8483,12.0392,11.7456,11.863,10256900.0],["2001-11-27",11.8704,12.164,11.3932,11.7529,14794000.0],["2001-11-28",11.5253,11.6648,10.4609,10.7692,11044300.0],["2001-11-29",10.9968,11.3859,10.9381,11.3785,6356400.0],["2001-11-30",11.2978,11.5106,11.1069,11.3271,7985900.0],["2001-12-03",10.9894,11.7456,10.916,11.6868,8181300.0],["2001-12-04",11.7602,12.5237,11.6795,12.3622,10701100.0],["2001-12-05",12.6779,14.3149,12.5604,14.1314,24397500.0],["2001-12-06",13.9846,14.6306,13.8671,14.381,13734200.0],["2001-12-07",14.0433,14.4984,13.7276,13.9699,10989900.0],["2001-12-10",13.5661,14.9976,13.5441,14.6452,12136400.0],["2001-12-11",15.0417,16.4071,14.9022,15.6877,18071000.0],["2001-12-12",16.2309,17.4642,15.974,17.3174,23509800.0],["2001-12-13",16.4438,16.943,15.7757,15.8492,15702800.0],["2001-12-14",15.6436,15.8345,15.1151,15.4454,11346700.0],["2001-12-17",15.4307,16.3337,15.3647,15.9666,9903200.0],["2001-12-18",16.5025,17.8092,16.4952,17.6624,16557600.0],["2001-12-19",17.0678,18.0074,17.0604,17.31,11519000.0],["2001-12-20",17.1485,17.611,15.6803,15.7097,12473800.0],["2001-12-21",16.2236,16.8696,16.1501,16.5906,10099500.0],["2001-12-24",16.686,16.8402,16.297,16.4144,1774600.0],["2001-12-26",16.4218,17.0457,15.9886,16.2603,4227700.0],["2001-12-27",16.5833,16.7668,16.2823,16.4952,4605500.0],["2001-12-28",16.9209,17.4348,16.3704,16.8475,6146500.0],["2001-12-31",16.8549,17.2439,15.8418,16.0547,6773900.0],["2002-01-02",16.5906,17.6183,16.2823,17.4568,8245900.0],["2002-01-03",17.8019,19.7766,17.8019,19.7399,15592000.0],["2002-01-04",19.894,20.518,19.4536,19.6224,15713900.0],["2002-01-07",19.7839,20.1289,16.8769,17.2072,27249300.0],["2002-01-08",17.2219,18.3524,16.9723,18.1542,12438900.0],["2002-01-09",18.5653,18.6461,16.3777,16.4731,21375700.0],["2002-01-10",16.664,17.1558,16.5392,16.8842,8330100.0],["2002-01-11",16.3557,17.2366,16.2235,16.5539,8285300.0],["2002-01-14",16.4438,16.5686,14.6012,14.7774,14138800.0],["2002-01-15",15.2399,15.6363,14.3883,15.0417,11152500.0],["2002-01-16",14.4984,14.5204,13.2284,13.3532,13361100.0],["2002-01-17",14.1387,14.5278,13.434,14.4617,11651300.0],["2002-01-18",13.6983,13.9332,13.3826,13.4633,8932300.0],["2002-01-22",13.8524,13.8598,12.3769,12.465,8867200.0],["2002-01-23",12.7659,13.7129,12.5971,13.3899,13830600.0],["2002-01-24",14.0139,15.1224,13.9846,14.1974,13710400.0],["2002-01-25",14.124,14.5718,13.4046,14.0947,10991100.0],["2002-01-28",14.7187,14.7407,13.7203,14.2268,9064600.0],["2002-01-29",14.2195,14.2195,13.5955,13.8451,9347100.0],["2002-01-30",13.8304,14.124,13.0816,13.9992,10880500.0],["2002-01-31",13.7643,13.801,13.1183,13.177,12945300.0],["2002-02-01",13.111,13.6175,12.9862,13.1403,9345200.0],["2002-02-04",12.9495,12.9568,11.6354,11.7969,12060400.0],["2002-02-05",11.6134,12.3549,11.4299,11.7235,11118100.0],["2002-02-06",12.1934,12.3916,11.5987,12.1934,9159300.0],["2002-02-07",12.0465,12.1126,11.2097,11.2464,9290500.0],["2002-02-08",11.4079,11.7456,11.3638,11.5987,9333800.0],["2002-02-11",12.0025,12.81,11.819,12.7072,13179100.0],["2002-02-12",12.3769,12.6925,11.9291,12.0759,14157200.0],["2002-02-13",13.3973,14.3296,13.0743,14.1974,24211500.0],["2002-02-14",13.8377,14.3443,13.4633,13.779,14940400.0],["2002-02-15",13.9038,14.1314,13.6983,13.8304,10257700.0],["2002-02-19",13.412,13.5661,12.5237,12.6925,11004400.0],["2002-02-20",12.8394,13.3459,12.186,13.2505,8534100.0],["2002-02-21",13.0816,13.1917,11.3785,11.9291,8822000.0],["2002-02-22",11.9438,12.5898,11.7749,12.2594,9046300.0],["2002-02-25",12.4209,13.1403,11.9584,13.0376,8112400.0],["2002-02-26",13.0743,13.3899,12.5531,13.2064,8640800.0],["2002-02-27",13.3753,13.5147,12.1126,12.3842,11367200.0],["2002-02-28",12.3549,12.4576,11.496,11.7382,12303900.0],["2002-03-01",12.0686,13.6983,12.0098,13.6762,13982600.0],["2002-03-04",13.4413,15.3573,13.2945,15.0637,16527600.0],["2002-03-05",14.7554,16.0841,14.6966,15.9593,18543700.0],["2002-03-06",14.7113,14.9756,14.3443,14.6746,15054300.0],["2002-03-07",15.2325,15.416,14.6085,14.7774,13114200.0],["2002-03-08",15.416,16.2235,15.3647,15.6142,12112900.0],["2002-03-11",15.1591,16.1869,15.1591,15.9593,8002200.0],["2002-03-12",15.0637,15.6436,14.9756,15.5262,8359300.0],["2002-03-13",15.3426,16.3997,15.3059,15.7097,9590200.0],["2002-03-14",15.9079,16.2823,15.5629,15.7537,8860600.0],["2002-03-15",15.9519,15.9519,14.748,14.8141,9019800.0],["2002-03-18",15.1958,15.2325,13.8744,14.5425,12310900.0],["2002-03-19",14.726,14.8434,14.3296,14.5204,5978200.0],["2002-03-20",14.2709,15.2399,14.2415,14.6379,12020300.0],["2002-03-21",14.6452,15.3353,14.124,15.2399,9212400.0],["2002-03-22",15.1371,16.4218,14.8728,14.9609,15400200.0],["2002-03-25",14.9756,15.2692,14.2121,14.2709,7295800.0],["2002-03-26",14.1461,14.77,13.5221,14.0066,9059100.0],["2002-03-27",14.2415,14.8948,14.2415,14.7921,9712100.0],["2002-03-28",14.9756,15.2766,14.5865,14.9609,5139800.0],["2002-04-01",14.7994,15.5262,14.3883,15.4234,5842500.0],["2002-04-02",15.2178,15.5555,14.6746,14.7921,7900100.0],["2002-04-03",15.0123,15.1811,13.9846,14.2195,8945800.0],["2002-04-04",14.1093,14.5718,13.9846,14.4544,6302000.0],["2002-04-05",14.3589,14.5645,13.3312,13.4707,10067300.0],["2002-04-08",12.8761,13.7643,12.1787,13.3239,11564500.0],["2002-04-09",13.5,13.5661,12.1273,12.3182,10239600.0],["2002-04-10",12.5017,12.8981,11.841,12.0465,10677500.0],["2002-04-11",11.9291,12.1126,11.5914,11.8116,10280400.0],["2002-04-12",12.3035,12.6925,11.6575,12.465,11077200.0],["2002-04-15",12.81,13.0155,12.487,12.7953,7566000.0],["2002-04-16",13.2211,13.5661,13.1403,13.5441,7596300.0],["2002-04-17",13.4193,13.4193,12.6852,13.0449,10191200.0],["2002-04-18",13.434,13.9332,13.2358,13.3239,10477600.0],["2002-04-19",13.3973,13.478,12.8834,12.9054,4667000.0],["2002-04-22",12.7292,12.7733,12.2007,12.5677,6503900.0],["2002-04-23",12.5384,12.9054,12.3622,12.487,5645300.0],["2002-04-24",12.6485,12.6558,11.863,11.9217,6681600.0],["2002-04-25",11.819,12.5604,11.4813,12.4723,7917200.0],["2002-04-26",12.6338,12.81,11.7602,11.9291,6954900.0],["2002-04-29",12.0465,12.2447,11.6648,11.9144,7283100.0],["2002-04-30",11.863,12.8834,11.7602,12.81,9457700.0],["2002-05-01",12.6999,12.8247,11.7969,12.2594,9986500.0],["2002-05-02",12.0392,12.7366,11.4593,11.4666,9243600.0],["2002-05-03",11.4152,11.4593,10.4682,10.7398,10312900.0],["2002-05-06",10.571,11.3345,10.3508,10.4829,7457800.0],["2002-05-07",10.7178,10.7912,9.6167,9.9323,9942800.0],["2002-05-08",11.1069,12.465,10.8793,12.4136,14400400.0],["2002-05-09",12.1493,12.4797,11.7823,12.0172,9073400.0],["2002-05-10",12.2888,12.2961,11.3051,11.3271,10604900.0],["2002-05-13",11.3712,12.832,10.9894,12.7219,13765600.0],["2002-05-14",13.5808,13.6836,12.5971,13.2431,15940700.0],["2002-05-15",11.7382,12.0245,10.6444,11.0482,31156900.0],["2002-05-16",10.9527,11.195,10.7545,11.0922,10414200.0],["2002-05-17",11.4005,11.5767,10.9454,11.1363,7857200.0],["2002-05-20",10.9381,11.0996,10.6371,10.7839,5555000.0],["2002-05-21",10.8793,11.0115,9.9177,10.27,11410500.0],["2002-05-22",10.1746,10.571,9.8075,10.3214,9685700.0],["2002-05-23",10.4022,10.4682,9.9544,10.3508,7681300.0],["2002-05-24",10.2113,10.2186,9.8002,9.9911,4619300.0],["2002-05-28",10.1526,10.2407,9.7929,9.947,4421500.0],["2002-05-29",9.7562,9.8663,9.4038,9.4258,6292900.0],["2002-05-30",9.1909,9.8736,9.1615,9.8442,8562300.0],["2002-05-31",10.0498,10.0718,9.5139,9.5506,6359700.0],["2002-06-03",9.58,9.6827,8.9927,8.9927,4809700.0],["2002-06-04",9.2276,9.7562,9.0588,9.624,6561800.0],["2002-06-05",9.5653,9.7782,9.3304,9.7708,5582100.0],["2002-06-06",9.5506,9.925,9.4258,9.602,6237000.0],["2002-06-07",9.1469,9.8442,8.9927,9.6093,6603800.0],["2002-06-10",9.6681,10.0938,9.3964,9.8075,5839600.0],["2002-06-11",9.8075,10.2333,9.5653,9.6387,5276500.0],["2002-06-12",9.4772,9.8736,9.1248,9.7341,7855700.0],["2002-06-13",9.6607,9.9397,9.2863,9.4992,5447300.0],["2002-06-14",9.2643,9.7488,8.8752,9.6827,7443300.0],["2002-06-17",9.8075,10.3728,9.7121,10.1893,8017500.0],["2002-06-18",10.0278,10.6004,9.9323,10.2039,6176300.0],["2002-06-19",10.1159,10.2774,9.5653,9.5873,6659700.0],["2002-06-20",9.5726,9.7561,9.1762,9.2276,5586800.0],["2002-06-21",9.0294,9.3964,8.7578,8.9486,6601000.0],["2002-06-24",8.7137,9.5066,8.3393,9.2496,8780100.0],["2002-06-25",9.3964,9.4185,8.4054,8.4348,7647600.0],["2002-06-26",7.6933,8.6697,7.642,8.5816,8768800.0],["2002-06-27",9.0294,9.0294,8.3614,8.8092,7779900.0],["2002-06-28",8.7798,9.2863,8.7725,9.1322,7164300.0],["2002-07-01",9.1248,9.1395,8.4788,8.5376,4997100.0],["2002-07-02",8.2586,8.5889,7.8181,7.8842,6904900.0],["2002-07-03",7.8402,8.5009,7.708,8.4862,5815400.0],["2002-07-05",8.8018,9.2643,8.7358,9.2349,3431300.0],["2002-07-08",9.1615,9.5066,8.4274,8.4274,5950200.0],["2002-07-09",8.3687,8.3761,7.8255,7.8475,10360000.0],["2002-07-10",8.0971,8.2366,7.2455,7.2896,9854100.0],["2002-07-11",7.1942,7.6273,7.0253,7.341,11174500.0],["2002-07-12",7.5832,7.9209,7.341,7.7814,8694300.0],["2002-07-15",7.6052,8.4421,7.5098,8.4201,8507200.0],["2002-07-16",8.2366,8.7651,8.1044,8.376,9342800.0],["2002-07-17",8.7871,8.956,7.7888,8.1705,9977100.0],["2002-07-18",8.0017,8.1852,7.6787,7.7227,6169900.0],["2002-07-19",7.4437,7.8181,7.385,7.5832,4321100.0],["2002-07-22",7.5392,7.7961,7.0033,7.4364,6433400.0],["2002-07-23",7.4878,7.664,6.8565,6.8711,7469300.0],["2002-07-24",6.7831,7.5612,6.5628,7.5245,8167400.0],["2002-07-25",7.385,7.5906,6.7684,6.7904,9850700.0],["2002-07-26",7.1354,7.1574,6.695,6.8932,5639300.0],["2002-07-29",7.1648,7.1868,5.7039,6.7097,19253500.0],["2002-07-30",6.1738,7.0694,6.049,6.4527,17755500.0],["2002-07-31",6.4821,6.6803,6.093,6.2105,6558700.0],["2002-08-01",6.093,6.3059,5.77,5.8654,5278000.0],["2002-08-02",5.8728,6.1077,5.8361,5.9462,5614800.0],["2002-08-05",5.8508,5.8948,5.1387,5.2928,6620500.0],["2002-08-06",5.425,5.8654,5.2488,5.8508,10334600.0],["2002-08-07",6.1297,6.2031,5.4176,5.7553,7207500.0],["2002-08-08",5.6305,5.9976,5.4837,5.9168,7306900.0],["2002-08-09",5.6158,5.7627,5.4323,5.4397,8965000.0],["2002-08-12",5.3369,5.5791,5.2708,5.469,3910500.0],["2002-08-13",5.4397,5.6158,5.0359,5.1754,8165700.0],["2002-08-14",5.8361,6.6216,5.6893,6.6069,24244100.0],["2002-08-15",6.7831,7.084,6.6289,6.9519,11877300.0],["2002-08-16",6.7317,7.0473,6.6583,6.7317,5712400.0],["2002-08-19",6.9739,7.1868,6.7317,7.0327,7502800.0],["2002-08-20",6.9519,7.1501,6.8198,7.1061,6744200.0],["2002-08-21",7.2382,7.708,7.2088,7.6787,9050500.0],["2002-08-22",7.5906,7.8842,7.5245,7.5759,4727200.0],["2002-08-23",7.4658,7.6273,7.2749,7.4217,4892500.0],["2002-08-26",7.4658,7.8255,7.2749,7.8108,5489600.0],["2002-08-27",7.9062,7.9576,7.1942,7.3557,5781500.0],["2002-08-28",7.1281,7.2602,6.7537,6.7904,4516000.0],["2002-08-29",6.6803,7.4658,6.5849,7.1942,7761500.0],["2002-08-30",7.084,7.3263,6.9592,7.0033,4366600.0],["2002-09-03",6.761,6.9446,6.6803,6.7464,4001600.0],["2002-09-04",6.7537,6.9739,6.6142,6.8124,6412600.0],["2002-09-05",6.6583,6.7831,6.4968,6.5408,4535700.0],["2002-09-06",6.8051,7.0473,6.7243,6.739,4465900.0],["2002-09-09",6.6289,6.9225,6.5555,6.6803,4934500.0],["2002-09-10",6.8051,6.8565,6.6729,6.8271,3682600.0],["2002-09-11",6.8271,7.2529,6.7977,6.7977,3996000.0],["2002-09-12",6.7243,6.7757,6.6216,6.6729,4655600.0],["2002-09-13",6.5995,6.8491,6.5408,6.7831,3775600.0],["2002-09-16",6.7831,6.7904,6.5702,6.717,3315900.0],["2002-09-17",6.8344,6.9372,6.3279,6.3866,5606100.0],["2002-09-18",6.1444,6.5408,6.093,6.2398,5912200.0],["2002-09-19",5.9462,6.3132,5.9242,6.1003,6611000.0],["2002-09-20",6.2325,6.2986,5.9462,6.0857,7565000.0],["2002-09-23",6.0196,6.0196,5.7186,5.748,4913000.0],["2002-09-24",5.4543,6.0416,5.4543,5.7039,5908000.0],["2002-09-25",5.7847,6.2105,5.726,6.1003,6896400.0],["2002-09-26",6.2105,6.2545,5.77,5.8434,8090700.0],["2002-09-27",5.8654,6.1517,5.7333,5.77,4568800.0],["2002-09-30",5.6012,5.6819,5.3369,5.3809,6233800.0],["2002-10-01",5.5131,5.9315,5.403,5.9095,9051100.0],["2002-10-02",5.792,5.792,4.9919,5.1607,13418700.0],["2002-10-03",4.8891,5.08,4.7863,4.8817,9000100.0],["2002-10-04",4.757,4.8083,4.3312,4.6028,13709800.0],["2002-10-07",4.4413,4.6028,4.2211,4.3532,4807400.0],["2002-10-08",4.3972,4.4119,3.8026,4.133,9405400.0],["2002-10-09",3.9127,4.5294,3.9127,4.3679,5665400.0],["2002-10-10",4.4119,5.1093,4.2945,4.9992,9077100.0],["2002-10-11",5.1974,5.2928,4.9185,5.0432,6729300.0],["2002-10-14",4.9111,5.2194,4.9111,5.1167,3841400.0],["2002-10-15",5.6379,5.8434,5.4617,5.5424,6104600.0],["2002-10-16",5.3075,5.4323,4.8817,4.9919,8826600.0],["2002-10-17",5.5498,5.792,5.1754,5.748,7983800.0],["2002-10-18",5.6672,5.9462,5.5424,5.9315,5816800.0],["2002-10-21",5.7994,6.8051,5.6966,6.717,7980500.0],["2002-10-22",6.416,7.0547,6.3499,6.4894,7225000.0],["2002-10-23",6.4821,6.7537,6.2986,6.7243,4527500.0],["2002-10-24",6.9225,7.1574,6.6509,6.7757,6714500.0],["2002-10-25",6.8051,7.1942,6.7831,7.1428,6494100.0],["2002-10-28",7.2896,7.5832,7.1574,7.3777,11710200.0],["2002-10-29",7.1942,7.341,6.3866,6.5481,12089200.0],["2002-10-30",6.6362,6.9739,6.4013,6.7317,9044500.0],["2002-10-31",6.761,6.9739,6.5628,6.5849,6324300.0],["2002-11-01",6.5628,7.3557,6.5481,7.3336,7050300.0],["2002-11-04",7.7741,8.1632,7.5392,7.7154,9242100.0],["2002-11-05",7.2896,7.9062,7.2529,7.8475,6233500.0],["2002-11-06",7.8769,8.6256,7.7814,8.6183,9626600.0],["2002-11-07",8.1852,8.2219,7.5612,7.686,8193400.0],["2002-11-08",7.708,7.7888,7.0547,7.1354,8522300.0],["2002-11-11",7.1868,7.1942,6.739,6.7757,5055300.0],["2002-11-12",6.9739,7.5025,6.7684,7.1721,13306400.0],["2002-11-13",7.4878,8.0384,7.2309,7.7888,24918100.0],["2002-11-14",8.0384,8.1485,7.7741,8.0677,8374500.0],["2002-11-15",7.9429,8.2219,7.7447,8.1265,8144700.0],["2002-11-18",8.4201,8.4421,8.1191,8.1338,6902400.0],["2002-11-19",8.0971,8.2586,7.8842,8.031,5478500.0],["2002-11-20",8.0971,8.7725,8.0824,8.7578,6674900.0],["2002-11-21",8.9707,10.4022,8.8092,10.2113,19702900.0],["2002-11-22",9.6534,10.8279,9.5947,10.5343,14961600.0],["2002-11-25",10.6664,10.916,9.9544,10.2994,10717300.0],["2002-11-26",10.0351,10.0425,9.3744,9.5286,12868700.0],["2002-11-27",9.8956,10.1746,9.624,10.0498,9124800.0],["2002-11-29",10.1966,10.4535,10.0498,10.1819,3208500.0],["2002-12-02",10.5196,10.571,9.9837,10.4315,9437600.0],["2002-12-03",10.1305,10.5343,9.7562,9.7708,6072800.0],["2002-12-04",9.3157,9.5286,9.1469,9.3744,8186300.0],["2002-12-05",9.4332,9.6314,9.0514,9.0661,6978100.0],["2002-12-06",8.7578,9.0074,8.7137,8.7651,7603300.0],["2002-12-09",8.7578,8.9633,8.3834,8.4421,5947500.0],["2002-12-10",8.5082,8.8826,8.4715,8.7725,6774000.0],["2002-12-11",8.677,9.1395,8.5302,8.8899,6803600.0],["2002-12-12",8.978,9.2056,8.4935,8.5963,6275500.0],["2002-12-13",8.4935,8.7064,8.3173,8.4935,5185800.0],["2002-12-16",8.611,9.0514,8.4421,8.9927,4939500.0],["2002-12-17",8.8606,9.2203,8.8018,9.0,4307600.0],["2002-12-18",8.8532,8.8532,7.9943,8.1485,5853500.0],["2002-12-19",8.2586,8.4788,7.8695,8.0017,5491000.0],["2002-12-20",7.7814,8.0824,7.3043,7.8915,6907700.0],["2002-12-23",7.8548,8.2072,7.8548,8.0971,2630500.0],["2002-12-24",8.0384,8.1925,7.965,8.009,1125500.0],["2002-12-26",7.9356,8.3614,7.8915,8.2292,4088800.0],["2002-12-27",8.1338,8.2072,7.8915,7.9429,2081000.0],["2002-12-30",7.3557,7.4951,7.0767,7.1574,10478900.0],["2002-12-31",7.1942,7.4144,7.0106,7.341,5901600.0],["2003-01-02",7.4364,7.9429,7.2896,7.8548,5077900.0],["2003-01-03",7.8255,7.9136,7.4951,7.8622,6191300.0],["2003-01-06",8.1265,8.6256,8.0824,8.5376,6118600.0],["2003-01-07",9.0147,9.1322,8.7358,8.8459,9922700.0],["2003-01-08",8.611,8.9046,8.5082,8.611,8798800.0],["2003-01-09",8.978,9.7268,8.7871,9.5653,12048100.0],["2003-01-10",9.2349,9.7562,9.1836,9.6167,8036600.0],["2003-01-13",9.9103,9.947,9.0661,9.2203,7861100.0],["2003-01-14",9.1469,9.5433,9.0734,9.5359,5758000.0],["2003-01-15",9.7562,9.7635,9.2129,9.3157,6922800.0],["2003-01-16",9.0808,9.1395,8.7358,8.7945,7968500.0],["2003-01-17",8.4715,8.633,8.2513,8.2806,8363500.0],["2003-01-21",8.4054,8.5155,8.1778,8.31,5366000.0],["2003-01-22",8.1852,8.4788,8.1265,8.3614,6398300.0],["2003-01-23",8.677,9.0367,8.5816,8.9413,8331500.0],["2003-01-24",8.8532,8.8973,8.1632,8.2072,9422700.0],["2003-01-27",7.9576,8.4274,7.9576,8.2219,5688500.0],["2003-01-28",8.4715,8.8018,8.2953,8.7137,6452200.0],["2003-01-29",8.5375,8.8165,8.2953,8.7798,5867400.0],["2003-01-30",8.9266,8.934,8.1191,8.2219,5928400.0],["2003-01-31",8.0604,8.1925,7.8181,7.9356,6193900.0],["2003-02-03",8.1044,8.2439,7.8915,7.9943,4723700.0],["2003-02-04",7.7154,7.9723,7.5172,7.9429,7674000.0],["2003-02-05",7.8475,8.3026,7.8035,7.8255,6797600.0],["2003-02-06",7.9943,7.9943,7.5979,7.7447,6480200.0],["2003-02-07",7.8915,7.9429,7.4144,7.5392,4340200.0],["2003-02-10",7.5539,7.7668,7.2676,7.73,6849500.0],["2003-02-11",7.7961,7.965,7.6713,7.9062,7989700.0],["2003-02-12",8.1632,8.1925,7.7447,7.7521,10270700.0],["2003-02-13",7.7814,8.009,7.4878,7.642,6256400.0],["2003-02-14",7.7521,7.9062,7.4364,7.8769,6268900.0],["2003-02-18",8.053,8.2953,8.0384,8.2513,4700100.0],["2003-02-19",8.6403,8.6477,8.0604,8.1558,3951500.0],["2003-02-20",8.3687,8.3981,8.0898,8.1778,3895100.0],["2003-02-21",8.288,8.3687,7.8989,8.2953,3252100.0],["2003-02-24",8.1338,8.2219,8.0017,8.031,4138600.0],["2003-02-25",7.5245,7.8695,7.4364,7.8181,7543200.0],["2003-02-26",7.8769,7.8769,7.4805,7.5245,5110400.0],["2003-02-27",7.6566,7.8548,7.4144,7.7447,5248200.0],["2003-02-28",7.7667,7.9429,7.708,7.7961,4316300.0],["2003-03-03",7.9283,7.9943,7.4951,7.5172,5987300.0],["2003-03-04",7.5685,7.5685,7.1721,7.363,7533200.0],["2003-03-05",7.1574,7.407,7.1281,7.2309,6843000.0],["2003-03-06",7.2235,7.2896,7.0253,7.2309,6454100.0],["2003-03-07",7.1281,7.341,7.0106,7.2382,5926300.0],["2003-03-10",7.1501,7.2382,6.9813,7.0327,2703400.0],["2003-03-11",7.0473,7.1428,6.9005,6.9152,3357800.0],["2003-03-12",6.8712,7.0914,6.7977,6.9005,5572500.0],["2003-03-13",7.018,7.5465,6.9225,7.4951,11343500.0],["2003-03-14",7.8842,7.9283,7.319,7.3924,6135500.0],["2003-03-17",7.3116,8.4348,7.2015,8.4054,11647000.0],["2003-03-18",8.2586,9.0147,8.2586,8.7798,12846200.0],["2003-03-19",8.5008,8.7871,8.354,8.4421,8388300.0],["2003-03-20",8.4054,9.0221,8.2145,8.956,8385000.0],["2003-03-21",9.2496,9.279,8.8459,9.1028,8495100.0],["2003-03-24",8.7431,8.7431,8.5816,8.6844,5139600.0],["2003-03-25",8.5669,8.8752,8.3614,8.8165,7286900.0],["2003-03-26",8.5302,9.0367,8.5008,8.9486,4653900.0],["2003-03-27",8.8385,8.8679,8.5082,8.7945,4946900.0],["2003-03-28",8.6697,8.9413,8.5522,8.6991,3431100.0],["2003-03-31",8.332,8.4862,8.1558,8.2146,6572300.0],["2003-04-01",8.3247,8.3907,8.1632,8.2733,3752800.0],["2003-04-02",8.7211,9.1762,8.5963,9.1762,8984900.0],["2003-04-03",9.2203,9.5433,9.0294,9.3671,8145300.0],["2003-04-04",9.4332,9.4478,9.0881,9.2863,6064000.0],["2003-04-07",9.7048,10.0204,9.58,9.5873,8523100.0],["2003-04-08",9.6167,9.7782,9.1469,9.6093,9113300.0],["2003-04-09",9.4772,9.5139,9.0881,9.1248,7918700.0],["2003-04-10",9.1322,9.3744,8.9853,9.3304,6397700.0],["2003-04-11",9.5066,9.6827,9.1762,9.3597,4454900.0],["2003-04-14",9.2423,9.624,9.2423,9.5653,2952000.0],["2003-04-15",9.4699,9.7048,9.4405,9.6754,4213600.0],["2003-04-16",9.7268,9.9323,9.602,9.8442,7128300.0],["2003-04-17",9.7415,10.3875,9.7194,10.3581,8558700.0],["2003-04-21",10.3801,10.6151,10.1673,10.4535,6428100.0],["2003-04-22",10.3801,11.0115,10.3288,10.8059,9790800.0],["2003-04-23",10.85,11.1216,10.6811,10.9234,11360700.0],["2003-04-24",10.7178,11.0188,10.6811,10.7839,6572100.0],["2003-04-25",10.5857,10.6518,10.0424,10.0645,7331600.0],["2003-04-28",10.1379,10.5343,10.1085,10.3508,9692900.0],["2003-04-29",10.3801,10.6297,10.1526,10.6077,10155700.0],["2003-04-30",10.4389,10.4389,9.6974,9.7341,16426200.0],["2003-05-01",9.8369,10.1085,9.7635,10.0057,6003300.0],["2003-05-02",10.0278,10.3508,9.9911,10.3287,4809600.0],["2003-05-05",10.4609,10.9307,10.3581,10.7178,6577800.0],["2003-05-06",10.7178,11.173,10.615,10.9527,6118900.0],["2003-05-07",10.8573,11.3345,10.7178,11.1436,7395300.0],["2003-05-08",10.8867,11.3638,10.7545,11.217,7660700.0],["2003-05-09",11.3858,11.6795,11.3051,11.5327,8633400.0],["2003-05-12",11.3124,12.1126,11.2611,12.0245,10171200.0],["2003-05-13",11.8263,12.3769,11.8043,12.2814,12212100.0],["2003-05-14",11.5473,11.7456,11.2757,11.3712,16537600.0],["2003-05-15",11.4813,11.6428,11.3051,11.5914,6615400.0],["2003-05-16",11.5694,11.9217,11.3785,11.5914,6087800.0],["2003-05-19",11.518,11.5547,10.872,10.9821,8266900.0],["2003-05-20",11.1509,11.2611,10.6591,10.8206,5790100.0],["2003-05-21",10.7105,10.8279,10.4315,10.6811,7579800.0],["2003-05-22",10.6518,11.1656,10.571,11.0995,5363700.0],["2003-05-23",11.0115,11.2978,10.9894,11.1656,4844600.0],["2003-05-27",11.0482,11.8336,11.0261,11.7602,5737300.0],["2003-05-28",11.8704,12.0245,11.5327,11.6942,5103300.0],["2003-05-29",11.8043,12.4576,11.6942,12.3108,10609700.0],["2003-05-30",12.4797,12.832,12.3842,12.5017,8132600.0],["2003-06-02",12.854,12.9495,12.1713,12.2594,8344100.0],["2003-06-03",12.2227,12.6632,12.186,12.5384,6320400.0],["2003-06-04",12.4723,12.8834,12.3695,12.8173,5388100.0],["2003-06-05",12.8247,13.0522,12.6044,13.0082,5182100.0],["2003-06-06",13.1624,13.5514,12.6412,12.788,6896800.0],["2003-06-09",12.6044,12.8173,12.2741,12.5898,4935600.0],["2003-06-10",12.832,12.9128,12.2668,12.5017,5388900.0],["2003-06-11",12.4723,12.766,12.3182,12.766,4280500.0],["2003-06-12",12.9788,12.9862,12.2961,12.4136,5146600.0],["2003-06-13",12.4576,12.5164,11.9511,12.0392,6548800.0],["2003-06-16",12.2301,12.2741,11.8777,12.2301,6516600.0],["2003-06-17",12.3328,12.3842,11.9438,12.1934,6377500.0],["2003-06-18",11.9731,12.7439,11.9364,12.3549,6593800.0],["2003-06-19",12.4723,12.5531,11.8924,11.9438,5119900.0],["2003-06-20",12.0465,12.3182,11.7529,11.9144,5081000.0],["2003-06-23",11.8263,11.9878,11.5841,11.7162,4088500.0],["2003-06-24",11.7676,11.9144,11.4666,11.5547,4419500.0],["2003-06-25",11.54,11.9658,11.4079,11.562,3778700.0],["2003-06-26",11.6134,12.1273,11.562,12.0832,3977700.0],["2003-06-27",12.0025,12.2961,11.6134,11.7749,3985300.0],["2003-06-30",11.8924,12.1787,11.7602,11.8043,2880200.0],["2003-07-01",11.9805,12.2668,11.5474,12.2374,5727800.0],["2003-07-02",12.3842,13.8304,12.2594,13.1036,11298700.0],["2003-07-03",12.8761,13.0082,12.5531,12.6632,5468400.0],["2003-07-07",12.9862,13.3973,12.9421,13.3606,5186500.0],["2003-07-08",13.0596,13.8377,13.0596,13.7203,5376900.0],["2003-07-09",13.8157,14.5645,13.5661,14.3589,10583200.0],["2003-07-10",13.9846,14.3589,13.4927,13.7717,8900900.0],["2003-07-11",13.7863,14.0947,13.6175,13.757,4882500.0],["2003-07-14",13.9919,14.4324,13.9185,14.0726,6053600.0],["2003-07-15",14.2268,14.3369,13.6395,13.7423,4537300.0],["2003-07-16",13.9478,13.9478,13.155,13.5074,6705200.0],["2003-07-17",13.2138,13.2138,12.6118,12.8761,8337100.0],["2003-07-18",13.0302,13.2211,12.6191,13.0082,4584800.0],["2003-07-21",13.0596,13.0596,12.6705,12.7953,3074900.0],["2003-07-22",13.1036,13.2064,12.81,13.0449,3219600.0],["2003-07-23",13.0449,13.2872,12.7439,13.2431,3346100.0],["2003-07-24",13.5074,13.6175,13.0082,13.0596,3823100.0],["2003-07-25",13.0009,13.3606,12.6779,13.3018,4179600.0],["2003-07-28",13.3826,13.4487,13.0596,13.3092,3559300.0],["2003-07-29",13.2945,13.3973,12.8467,12.9935,3949900.0],["2003-07-30",12.9201,12.9715,12.3695,12.6485,6101400.0],["2003-07-31",12.3328,12.4797,11.2904,11.7309,16354300.0],["2003-08-01",11.8924,11.9658,11.2243,11.9144,8448600.0],["2003-08-04",11.7969,12.0612,11.3785,12.0245,4980900.0],["2003-08-05",12.0025,12.0759,11.4593,11.5841,5016600.0],["2003-08-06",11.4886,11.496,10.9454,11.1876,7175900.0],["2003-08-07",11.0775,11.1876,10.7839,10.9234,8712800.0],["2003-08-08",11.0555,11.2978,11.0041,11.1216,5326800.0],["2003-08-11",11.1803,11.562,11.1509,11.54,4895500.0],["2003-08-12",11.6721,12.4797,11.6354,12.4576,9332600.0],["2003-08-13",12.4356,12.8247,12.3549,12.5457,7394600.0],["2003-08-14",12.4136,12.6412,12.2007,12.3622,5264400.0],["2003-08-15",12.4136,12.5017,12.1493,12.4062,2323600.0],["2003-08-18",12.509,13.1697,12.4797,13.1183,5178700.0],["2003-08-19",13.2211,13.3973,13.0816,13.2505,8769000.0],["2003-08-20",14.8141,15.416,14.6085,15.3279,26245200.0],["2003-08-21",15.3426,16.6567,15.3059,16.5099,17679400.0],["2003-08-22",16.7374,16.7741,15.9152,16.0107,11492100.0],["2003-08-25",15.8565,16.0327,15.3647,15.673,6666400.0],["2003-08-26",15.5849,15.8932,15.1591,15.8271,5874300.0],["2003-08-27",15.8492,16.2382,15.7978,16.1501,5552000.0],["2003-08-28",16.0767,16.4805,16.0253,16.4364,4314400.0],["2003-08-29",16.1281,16.5172,16.1208,16.4144,4714100.0],["2003-09-02",16.6126,16.664,15.9666,16.6053,5575700.0],["2003-09-03",16.7154,17.5156,16.5979,17.0164,9518800.0],["2003-09-04",16.9723,17.4054,16.8622,17.2586,6664600.0],["2003-09-05",17.1265,17.5963,17.0678,17.1118,5823300.0],["2003-09-08",17.1192,17.4568,17.0971,17.288,5965900.0],["2003-09-09",17.2513,17.8532,17.1338,17.3614,6282100.0],["2003-09-10",17.009,17.2513,16.5319,16.5392,8844100.0],["2003-09-11",16.6053,16.708,16.0914,16.5392,6401200.0],["2003-09-12",16.3851,16.5612,16.0107,16.2749,5972300.0],["2003-09-15",16.0988,16.1501,15.5922,15.717,5762900.0],["2003-09-16",15.8198,16.5686,15.7978,16.4364,4700100.0],["2003-09-17",16.4364,16.6714,16.1942,16.4511,3972800.0],["2003-09-18",16.4438,16.8549,16.0841,16.7668,4806700.0],["2003-09-19",16.7741,16.9944,16.4438,16.7154,4026500.0],["2003-09-22",16.341,16.6053,16.0767,16.1061,4454200.0],["2003-09-23",16.1575,16.4952,15.9152,16.4731,4067000.0],["2003-09-24",16.5245,16.5979,15.416,15.4821,5768500.0],["2003-09-25",15.4895,15.673,14.9976,15.0417,6378700.0],["2003-09-26",14.8728,15.0123,14.4544,14.4764,7229100.0],["2003-09-29",14.8802,15.5922,14.5792,15.4527,8308600.0],["2003-09-30",15.2692,15.394,14.9315,15.071,6065900.0],["2003-10-01",15.1004,15.5408,15.0784,15.4234,3501100.0],["2003-10-02",15.4748,15.7684,15.2839,15.5555,4394700.0],["2003-10-03",16.0767,16.9576,16.0327,16.7888,7306000.0],["2003-10-06",16.6346,17.3027,16.5612,17.1852,4950100.0],["2003-10-07",16.9944,18.1102,16.9209,18.0001,8607200.0],["2003-10-08",18.0515,18.1909,17.5449,17.8312,7760200.0],["2003-10-09",18.0808,18.3524,17.332,17.6404,7532700.0],["2003-10-10",17.6844,18.6901,17.6257,18.4625,11189000.0],["2003-10-13",18.6167,18.7195,18.1689,18.5947,3762000.0],["2003-10-14",18.4846,19.2701,18.4625,19.182,9556100.0],["2003-10-15",19.4536,19.4829,18.602,18.6094,6138700.0],["2003-10-16",18.4552,18.9617,18.3891,18.8663,4485500.0],["2003-10-17",18.903,19.0058,18.3157,18.3524,6455000.0],["2003-10-20",18.5286,18.9104,18.2717,18.7415,6036800.0],["2003-10-21",18.881,19.0645,18.4846,18.8149,4328600.0],["2003-10-22",18.5066,18.558,18.0661,18.2056,7916700.0],["2003-10-23",18.0001,18.3745,17.8019,18.0147,5067200.0],["2003-10-24",17.8459,18.0368,17.5596,17.9193,5274600.0],["2003-10-27",18.0735,18.3745,17.9267,18.0955,3082200.0],["2003-10-28",18.2717,19.0645,18.1689,18.9838,4028600.0],["2003-10-29",19.0865,19.1966,18.8516,18.9984,4912100.0],["2003-10-30",19.204,19.3068,18.5727,18.6534,4000200.0],["2003-10-31",18.7562,18.881,18.0588,18.1249,5937000.0],["2003-11-03",18.558,18.9691,18.2864,18.8223,6135000.0],["2003-11-04",18.4258,18.7709,18.2056,18.3231,6029900.0],["2003-11-05",18.4405,18.6681,18.0882,18.4919,4541800.0],["2003-11-06",18.7562,18.9397,18.2056,18.4038,4358800.0],["2003-11-07",18.925,18.9397,18.0955,18.1175,3866300.0],["2003-11-10",18.257,18.3157,17.7285,17.7725,5889500.0],["2003-11-11",17.7064,17.8679,17.5523,17.6183,3903300.0],["2003-11-12",17.7652,18.4993,17.6771,18.4332,6118000.0],["2003-11-13",18.4405,19.226,18.2497,19.0645,7348600.0],["2003-11-14",19.0792,19.5931,18.301,18.4112,8210800.0],["2003-11-17",18.0955,18.235,17.2807,17.8533,7504000.0],["2003-11-18",17.9854,18.3377,16.9209,17.1999,10933700.0],["2003-11-19",16.0767,16.1868,15.416,15.6142,17262700.0],["2003-11-20",15.6143,16.4291,15.5262,15.8565,8392600.0],["2003-11-21",16.0033,16.1208,15.7831,15.9593,3464200.0],["2003-11-24",16.2162,17.2513,16.1795,17.1485,7324800.0],["2003-11-25",16.9943,17.2586,16.5465,16.6787,6112700.0],["2003-11-26",17.1265,17.1926,16.363,16.8989,3540900.0],["2003-11-28",16.8769,17.0237,16.7154,16.9723,1644700.0],["2003-12-01",17.0678,17.2072,16.686,16.9136,4399000.0],["2003-12-02",17.1632,17.2219,16.5612,16.7594,3852000.0],["2003-12-03",16.6126,17.0531,16.1722,16.3116,6592400.0],["2003-12-04",16.1355,16.4805,15.6363,16.0474,6171300.0],["2003-12-05",15.695,16.3337,15.5702,15.9446,4156500.0],["2003-12-08",15.695,15.739,15.049,15.4527,6455100.0],["2003-12-09",15.5629,15.5849,14.0286,14.4103,11046500.0],["2003-12-10",14.5792,15.0123,14.3296,14.6012,7403500.0],["2003-12-11",14.5204,15.0343,14.4177,14.8875,7719400.0],["2003-12-12",15.0123,15.0417,14.4984,14.704,4693100.0],["2003-12-15",15.4014,15.416,13.8377,13.9038,9572800.0],["2003-12-16",13.9846,14.124,13.6102,13.9772,7231600.0],["2003-12-17",13.9992,14.1094,13.5881,13.9625,6296800.0],["2003-12-18",14.1387,14.8875,14.08,14.8581,7436400.0],["2003-12-19",14.7994,14.9682,14.381,14.4324,6230900.0],["2003-12-22",14.6819,14.704,14.3296,14.5718,3088400.0],["2003-12-23",14.6526,15.093,14.4764,15.049,4571100.0],["2003-12-24",14.9022,15.1224,14.8655,15.0563,1452100.0],["2003-12-26",15.2472,15.35,15.1224,15.2839,1790800.0],["2003-12-29",15.416,15.4381,14.9169,15.2912,3595800.0],["2003-12-30",15.35,15.35,15.0123,15.1591,2737800.0],["2003-12-31",15.2032,15.2325,14.8655,15.005,3056300.0],["2004-01-02",15.3133,15.4895,15.0417,15.2178,3306600.0],["2004-01-05",15.4307,15.7684,15.394,15.7097,5141900.0],["2004-01-06",15.8859,16.062,15.416,15.9666,5010000.0],["2004-01-07",16.0694,16.1355,15.6583,15.996,3204500.0],["2004-01-08",16.0988,16.7007,16.0694,16.6053,6840000.0],["2004-01-09",16.8475,16.9356,16.4218,16.5979,4957000.0],["2004-01-12",16.5833,17.1779,16.5612,17.1265,4595200.0],["2004-01-13",17.3687,17.7578,16.7668,17.1338,9170600.0],["2004-01-14",17.4348,17.4495,16.7154,16.9576,4186400.0],["2004-01-15",16.7521,17.1705,16.5319,16.6787,4701200.0],["2004-01-16",17.1192,17.4422,16.9283,17.3027,4305500.0],["2004-01-20",17.6918,17.8019,17.3541,17.7431,5289000.0],["2004-01-21",17.2439,17.4642,17.1045,17.2146,4302200.0],["2004-01-22",17.1045,17.2513,16.62,16.7154,4219500.0],["2004-01-23",16.6934,16.7521,15.5996,15.9152,10759900.0],["2004-01-26",15.9593,16.7521,15.717,16.6787,7736400.0],["2004-01-27",16.8182,16.9723,16.2015,16.4438,6686500.0],["2004-01-28",16.6787,17.1779,16.5025,16.664,9384500.0],["2004-01-29",16.5906,16.7521,16.1501,16.5833,5231700.0],["2004-01-30",16.5245,16.664,16.0767,16.4291,4788300.0],["2004-02-02",16.3704,16.5539,15.7464,15.8859,7608500.0],["2004-02-03",16.0253,16.0327,15.1664,15.3279,7312500.0],["2004-02-04",15.0857,15.7537,14.9903,15.394,6866600.0],["2004-02-05",15.5262,15.9005,15.4087,15.7684,4915800.0],["2004-02-06",15.6436,16.2896,15.6363,16.1648,5582400.0],["2004-02-09",16.3337,16.943,16.1722,16.1868,6653300.0],["2004-02-10",16.1134,16.4511,16.0033,16.0988,3746800.0],["2004-02-11",16.1281,16.4878,15.8932,16.2823,4657400.0],["2004-02-12",16.2015,16.7961,16.1795,16.4952,3610000.0],["2004-02-13",16.3116,16.5979,15.5188,15.9299,7777600.0],["2004-02-17",15.9446,16.5319,15.7684,16.3483,9193100.0],["2004-02-18",17.5449,17.6697,17.1852,17.3467,16872800.0],["2004-02-19",17.31,17.5743,16.62,16.6934,9039700.0],["2004-02-20",16.6567,16.6787,15.8125,16.0107,8828100.0],["2004-02-23",16.1355,16.1501,15.8198,15.9813,8439600.0],["2004-02-24",15.9079,16.4438,15.6583,15.8492,8657100.0],["2004-02-25",15.9593,16.2089,15.9299,16.04,4059500.0],["2004-02-26",15.9079,16.1648,15.9079,16.0841,4429900.0],["2004-02-27",15.996,16.1501,15.7023,15.9005,4883000.0],["2004-03-01",15.8271,16.1501,15.7831,16.1281,4180500.0],["2004-03-02",16.1575,16.3997,16.0107,16.2162,5908900.0],["2004-03-03",16.1501,16.2382,15.6656,15.9226,5765700.0],["2004-03-04",15.8859,16.3557,15.8712,16.2382,5570600.0],["2004-03-05",16.0033,16.4878,15.9886,16.2382,5659600.0],["2004-03-08",16.1722,16.2603,15.3793,15.416,4938400.0],["2004-03-09",15.4601,15.6583,14.9389,15.1077,4947200.0],["2004-03-10",15.0857,15.5188,14.9536,15.2839,5313200.0],["2004-03-11",15.1591,15.35,14.8435,14.9022,3437200.0],["2004-03-12",15.093,15.2325,14.7774,15.1518,3324400.0],["2004-03-15",14.9536,15.2766,14.4984,14.5351,4005700.0],["2004-03-16",14.8141,15.1518,14.6452,14.8948,5358500.0],["2004-03-17",14.9389,15.5629,14.8875,15.3647,5193700.0],["2004-03-18",15.3426,15.5262,14.9315,15.0196,3441900.0],["2004-03-19",14.8801,15.0123,14.5792,14.6306,4229600.0],["2004-03-22",14.3296,14.6819,14.1314,14.5792,5357400.0],["2004-03-23",14.6159,14.9462,14.5351,14.6379,3585600.0],["2004-03-24",14.6379,15.0123,14.6012,14.8288,3661800.0],["2004-03-25",14.9389,15.5629,14.8361,15.5262,4159800.0],["2004-03-26",15.5188,15.7978,15.4527,15.5408,4373200.0],["2004-03-29",15.7904,16.1208,15.6142,15.8492,4695900.0],["2004-03-30",15.7831,16.1501,15.7023,16.1208,3399000.0],["2004-03-31",15.8198,16.0988,15.7023,15.8051,4599300.0],["2004-04-01",16.0841,16.2969,15.8785,16.2529,3949300.0],["2004-04-02",16.7081,16.7594,16.341,16.664,4907900.0],["2004-04-05",16.4658,16.8475,16.4364,16.7594,2526500.0],["2004-04-06",16.4805,16.664,16.297,16.4878,2375800.0],["2004-04-07",16.4878,16.4878,16.1501,16.2896,2103500.0],["2004-04-08",16.664,16.7815,16.4511,16.6053,2876900.0],["2004-04-12",16.5539,16.7521,16.4585,16.6567,1559100.0],["2004-04-13",16.7594,16.8402,15.9446,16.0767,2640100.0],["2004-04-14",15.7831,16.7007,15.7244,16.5245,4105500.0],["2004-04-15",16.5539,16.7521,15.9299,16.2603,3633800.0],["2004-04-16",16.1942,16.297,15.7537,15.9226,3803000.0],["2004-04-19",15.8198,16.1795,15.7978,16.0988,2478200.0],["2004-04-20",16.0841,16.5392,15.5041,15.5115,3354400.0],["2004-04-21",15.5702,15.8638,15.3793,15.7244,3398900.0],["2004-04-22",15.5849,16.2823,15.35,16.1208,3524700.0],["2004-04-23",16.018,16.1061,15.7537,16.04,2279500.0],["2004-04-26",15.9813,16.1134,15.3867,15.5849,3241900.0],["2004-04-27",15.6656,15.8638,15.1004,15.2178,4359200.0],["2004-04-28",15.2252,15.3647,14.8655,14.9829,3366900.0],["2004-04-29",15.0563,15.1444,14.0433,14.3076,4626100.0],["2004-04-30",14.2929,14.6232,13.4633,13.6616,6393400.0],["2004-05-03",13.6469,14.5278,13.6469,14.0726,5366800.0],["2004-05-04",14.058,14.2488,13.779,14.1534,4232100.0],["2004-05-05",14.1314,14.7627,14.1314,14.6306,4210600.0],["2004-05-06",14.4397,14.6012,14.2782,14.4837,2495600.0],["2004-05-07",14.1681,14.8581,14.1167,14.4324,3027200.0],["2004-05-10",14.3076,14.6526,14.2341,14.4837,3445100.0],["2004-05-11",14.4324,14.9903,14.4103,14.7554,3152600.0],["2004-05-12",14.7186,14.8288,14.1828,14.6746,4292200.0],["2004-05-13",14.5792,15.7464,14.5278,15.4234,6443300.0],["2004-05-14",15.2912,15.4968,14.9903,15.071,5289300.0],["2004-05-17",14.7847,15.6216,14.6966,15.4527,7113800.0],["2004-05-18",15.4968,15.7023,15.1151,15.1958,5721500.0],["2004-05-19",14.8655,15.049,14.1534,14.1754,17816500.0],["2004-05-20",14.1974,14.2415,13.2431,13.5441,14665800.0],["2004-05-21",13.6909,13.9111,13.5735,13.7056,6338700.0],["2004-05-24",13.8157,14.2635,13.7056,13.9625,5107600.0],["2004-05-25",14.058,14.748,13.8231,14.7187,6019500.0],["2004-05-26",14.6159,14.8655,14.5351,14.7774,4016200.0],["2004-05-27",14.7554,15.0196,14.2268,14.4103,5042100.0],["2004-05-28",14.381,14.6085,14.1534,14.5351,2837400.0],["2004-06-01",14.1681,14.5058,14.0726,14.4324,2734800.0],["2004-06-02",14.4103,14.4764,14.1901,14.2635,2263800.0],["2004-06-03",14.1461,14.2782,13.9405,13.9552,2945800.0],["2004-06-04",14.1461,14.3663,14.0139,14.1607,3223700.0],["2004-06-07",14.2415,14.7994,14.1754,14.6819,4295700.0],["2004-06-08",14.6819,14.7407,14.447,14.6379,2485300.0],["2004-06-09",14.4911,14.6673,14.2782,14.3589,2314800.0],["2004-06-10",14.4324,14.5571,14.3076,14.425,1565900.0],["2004-06-14",14.2708,14.2855,13.9478,14.1167,2370500.0],["2004-06-15",14.2415,14.6452,14.2048,14.3736,2330300.0],["2004-06-16",14.3516,14.4837,14.2415,14.3736,2297500.0],["2004-06-17",14.2488,14.2782,14.0286,14.1093,2671900.0],["2004-06-18",14.058,14.4397,13.8891,14.1974,4251700.0],["2004-06-21",14.1461,14.381,14.08,14.0947,2550900.0],["2004-06-22",14.0286,14.3736,14.0286,14.2709,3239000.0],["2004-06-23",14.2195,15.2912,14.2121,15.1958,7617600.0],["2004-06-24",15.0784,15.5629,14.9169,15.4527,5370500.0],["2004-06-25",15.5041,15.8198,15.3206,15.5115,5024300.0],["2004-06-28",15.673,15.673,15.071,15.2178,4820900.0],["2004-06-29",15.071,15.7244,15.0637,15.6216,4338400.0],["2004-06-30",15.6069,16.0253,15.416,15.8051,4664800.0],["2004-07-01",15.6803,15.7097,14.9756,15.3133,3936100.0],["2004-07-02",15.2839,15.4968,14.8214,15.4454,2894600.0],["2004-07-06",15.0049,15.049,14.3736,14.4544,4927200.0],["2004-07-07",14.447,14.7994,14.3149,14.3736,4834900.0],["2004-07-08",14.3883,14.4911,13.9992,14.0286,2937000.0],["2004-07-09",13.9772,14.1754,13.6028,13.9846,6508700.0],["2004-07-12",14.0726,14.1094,13.3899,13.5441,5048700.0],["2004-07-13",13.5441,13.7129,13.478,13.6028,2503800.0],["2004-07-14",13.3092,13.3385,12.9421,13.111,7743700.0],["2004-07-15",13.1991,13.4046,13.0229,13.089,3591800.0],["2004-07-16",13.1697,13.1844,12.4723,12.531,5961500.0],["2004-07-19",12.7072,12.8173,12.4136,12.5164,3599500.0],["2004-07-20",12.4503,13.3312,12.4209,13.3312,6762700.0],["2004-07-21",13.3385,13.4927,12.487,12.6338,4318500.0],["2004-07-22",13.0669,13.9478,12.9568,13.8598,8433900.0],["2004-07-23",13.6542,13.6836,13.2798,13.3679,3366800.0],["2004-07-26",13.3239,13.4927,13.155,13.3826,2522100.0],["2004-07-27",13.3459,14.058,13.3459,13.8744,4191200.0],["2004-07-28",13.8084,13.9405,13.2798,13.5661,3879100.0],["2004-07-29",13.735,14.0653,13.6469,13.8304,5111700.0],["2004-07-30",13.7717,14.3149,13.7129,14.1607,3217600.0],["2004-08-02",13.9478,14.0653,13.5881,14.0213,4805300.0],["2004-08-03",13.8965,14.0433,13.4046,13.412,3865400.0],["2004-08-04",13.5735,13.6542,13.2725,13.5514,2497100.0],["2004-08-05",13.5808,13.6175,13.0376,13.0376,2615400.0],["2004-08-06",12.8394,12.9201,12.3108,12.3402,4931500.0],["2004-08-09",12.4209,12.487,12.2594,12.2668,2079500.0],["2004-08-10",12.3622,12.6191,12.2594,12.6118,3450400.0],["2004-08-11",12.2447,12.6925,11.6868,12.531,5625500.0],["2004-08-12",12.2227,12.2814,11.9071,12.164,6035200.0],["2004-08-13",12.142,12.443,12.1126,12.3695,3884400.0],["2004-08-16",12.4429,12.7733,12.186,12.6412,4864100.0],["2004-08-17",12.6265,13.3532,12.6265,12.766,10419500.0],["2004-08-18",13.5735,14.5645,13.3899,14.4617,20407600.0],["2004-08-19",14.4177,14.6893,14.3222,14.5131,6652500.0],["2004-08-20",14.4837,14.726,14.425,14.5645,3089200.0],["2004-08-23",14.6085,14.7627,14.5278,14.6966,3250800.0],["2004-08-24",14.7113,15.1004,14.6526,14.9242,5252400.0],["2004-08-25",14.8655,15.1297,14.7407,15.093,3957100.0],["2004-08-26",15.1371,15.1371,14.7627,14.8214,3664100.0],["2004-08-27",14.7627,15.0857,14.7407,14.9462,1578100.0],["2004-08-30",14.8288,14.9022,14.5498,14.5718,3035400.0],["2004-08-31",14.5351,14.7333,14.2121,14.7333,4043300.0],["2004-09-01",14.6819,14.9462,14.5939,14.9169,3417100.0],["2004-09-02",14.7921,15.2178,14.7627,15.1297,2485500.0],["2004-09-03",15.049,15.0637,14.6599,14.7554,2307900.0],["2004-09-07",14.8508,15.2472,14.7554,15.2178,4034400.0],["2004-09-08",15.0049,15.5115,14.9903,15.2766,3390100.0],["2004-09-09",15.4087,16.1501,15.3059,16.0107,7498500.0],["2004-09-10",15.9079,16.5979,15.8271,16.4658,4916500.0],["2004-09-13",16.5172,17.0678,16.4438,16.7741,6205700.0],["2004-09-14",16.8328,16.987,16.5539,16.708,3677500.0],["2004-09-15",16.4218,16.5833,16.1795,16.297,3860700.0],["2004-09-16",16.3263,16.8035,16.2676,16.5465,2760100.0],["2004-09-17",16.664,16.8842,16.62,16.8622,4651400.0],["2004-09-20",16.7888,17.2439,16.5539,16.8255,3700800.0],["2004-09-21",16.9576,17.0678,16.8255,17.0384,2336600.0],["2004-09-22",16.8475,16.9797,16.5319,16.6493,4030800.0],["2004-09-23",16.664,16.9577,16.4511,16.8549,4038100.0],["2004-09-24",16.7374,17.0971,16.7007,16.8402,3018800.0],["2004-09-27",16.6126,16.7007,16.3263,16.3997,2935900.0],["2004-09-28",16.2603,16.4291,15.9886,16.341,3769900.0],["2004-09-29",16.1648,16.8255,16.1648,16.7007,2658900.0],["2004-09-30",16.7374,17.0531,16.0033,16.9209,3272100.0],["2004-10-01",17.1265,17.9707,16.965,17.8165,5295000.0],["2004-10-04",17.912,18.5066,17.8165,18.2276,5894000.0],["2004-10-05",18.1469,18.3818,18.0368,18.1983,3833200.0],["2004-10-06",18.0588,18.2937,17.8459,18.1542,3160300.0],["2004-10-07",18.0294,18.3157,17.7211,17.8019,2336300.0],["2004-10-08",17.7138,17.7358,17.1926,17.266,2762100.0],["2004-10-11",17.1999,17.4275,17.1999,17.288,2331100.0],["2004-10-12",17.2219,17.3614,16.9136,17.1926,2681800.0],["2004-10-13",17.3614,17.934,17.2953,17.4789,3618300.0],["2004-10-14",17.3687,17.4275,16.943,17.0971,1861500.0],["2004-10-15",17.1485,17.6183,16.9503,17.3614,3381100.0],["2004-10-18",17.1705,17.8606,17.0384,17.7798,3927000.0],["2004-10-19",17.9634,18.1102,17.3247,17.4275,3906600.0],["2004-10-20",17.3687,17.4201,17.0457,17.3614,2249500.0],["2004-10-21",17.4422,17.8239,17.1412,17.7064,3276500.0],["2004-10-22",17.7284,17.7945,17.1412,17.1852,2642000.0],["2004-10-25",17.1412,17.3467,16.9797,17.2293,1738700.0],["2004-10-26",17.2146,17.3541,16.6787,16.8696,3978100.0],["2004-10-27",16.7668,17.6183,16.7007,17.5156,2911800.0],["2004-10-28",17.3908,17.6991,17.2513,17.633,2842200.0],["2004-10-29",17.4715,17.9854,17.4495,17.9634,3701900.0],["2004-11-01",17.9193,18.3818,17.6037,18.3378,4272000.0],["2004-11-02",18.3524,19.1966,18.2203,18.8149,8381600.0],["2004-11-03",19.1012,19.2921,18.7121,18.9764,4650500.0],["2004-11-04",18.8369,19.0792,18.6681,19.0498,3679400.0],["2004-11-05",19.1746,19.1966,18.602,18.859,3098000.0],["2004-11-08",18.7562,19.1746,18.6754,18.8296,2665000.0],["2004-11-09",19.0278,19.1526,18.6754,18.7121,4276400.0],["2004-11-10",18.8443,18.9177,18.2717,18.3378,3897600.0],["2004-11-11",18.4625,18.6314,18.0368,18.3524,3685900.0],["2004-11-12",18.3745,18.5947,18.3231,18.5727,2905700.0],["2004-11-15",18.6167,18.7488,18.4846,18.6901,3705800.0],["2004-11-16",18.6387,18.7562,18.1983,18.3671,7183400.0],["2004-11-17",20.9218,21.7807,20.7896,21.7072,22870200.0],["2004-11-18",21.3622,22.0449,21.3108,21.9569,8036300.0],["2004-11-19",21.6485,21.8541,21.1934,21.2374,8013100.0],["2004-11-22",21.2081,21.9348,21.0172,21.9128,4834900.0],["2004-11-23",21.7953,22.2431,21.6559,21.9128,4958900.0],["2004-11-24",21.9422,22.5148,21.8761,22.39,4394200.0],["2004-11-26",22.0303,22.6029,21.9936,22.2799,1368800.0],["2004-11-29",22.2211,22.6542,21.9789,22.1037,2889700.0],["2004-11-30",21.9715,22.2799,21.8614,22.1404,4283100.0],["2004-12-01",22.1477,23.8508,22.0449,23.5866,9655800.0],["2004-12-02",23.5352,25.0768,23.4838,24.7611,10617600.0],["2004-12-03",24.5262,24.6877,23.6379,23.6453,6892500.0],["2004-12-06",23.6746,24.952,23.2122,24.7905,7522400.0],["2004-12-07",24.9226,24.9299,24.1151,24.1224,8142800.0],["2004-12-08",24.2179,24.673,23.7627,24.1078,5891000.0],["2004-12-09",23.7994,24.4454,23.4985,24.4014,5710700.0],["2004-12-10",24.3867,24.5996,24.1077,24.2692,3354600.0],["2004-12-13",24.3133,24.629,23.9756,24.1371,4204200.0],["2004-12-14",24.2766,24.5042,24.1151,24.306,4147000.0],["2004-12-15",24.3794,25.6861,24.2252,25.4291,10699800.0],["2004-12-16",25.3851,25.4879,24.8786,25.0254,6557000.0],["2004-12-17",25.0694,25.3924,24.9593,25.0107,4249000.0],["2004-12-20",25.0474,25.6714,24.9593,25.0988,4816900.0],["2004-12-21",25.2089,25.5686,24.5482,24.9887,4753300.0],["2004-12-22",24.8125,25.018,24.1738,24.2766,8372600.0],["2004-12-23",23.1608,23.5278,22.5808,23.5278,18452400.0],["2004-12-27",23.4544,23.5205,22.9772,23.2635,5249900.0],["2004-12-28",23.4324,23.6967,23.2635,23.6673,3674800.0],["2004-12-29",23.7113,24.1738,23.5645,24.1591,4844100.0],["2004-12-30",23.9683,24.306,23.9609,24.1591,2926100.0],["2004-12-31",24.1371,24.673,24.1078,24.3867,2985200.0],["2005-01-03",24.4308,24.6583,23.8508,24.005,5271200.0],["2005-01-04",23.9683,24.049,23.0066,23.0507,5025900.0],["2005-01-05",22.8378,23.6967,22.757,23.0874,5577800.0],["2005-01-06",23.2709,23.4618,22.7056,22.8524,4698100.0],["2005-01-07",22.9405,23.0507,22.3019,22.3753,5748300.0],["2005-01-10",22.2358,23.0507,22.2064,22.5588,6943000.0],["2005-01-11",23.3443,23.7994,22.7277,23.2782,8853600.0],["2005-01-12",23.3149,23.4838,22.6836,23.2709,5997300.0],["2005-01-13",23.1094,23.6379,22.8598,23.3149,3623500.0],["2005-01-14",23.3076,23.704,23.1975,23.5205,2555700.0],["2005-01-18",23.3737,24.651,23.3296,24.4895,5093900.0],["2005-01-19",24.4968,24.4968,23.6159,23.7407,4364100.0],["2005-01-20",23.5719,24.1885,23.4471,23.5498,4152000.0],["2005-01-21",23.5719,23.704,22.9405,23.1167,4934300.0],["2005-01-24",22.9332,23.0507,22.133,22.4781,8900600.0],["2005-01-25",22.4047,22.6836,22.1991,22.3166,5521600.0],["2005-01-26",22.434,22.757,22.0376,22.5882,4939000.0],["2005-01-27",22.456,23.0507,22.1551,22.8084,3539600.0],["2005-01-28",22.8671,22.9919,22.3166,22.9112,4069200.0],["2005-01-31",23.2709,23.5498,23.0947,23.3737,2978000.0],["2005-02-01",23.2709,23.6893,23.2562,23.6012,2532100.0],["2005-02-02",23.6746,23.704,22.8892,23.08,3349100.0],["2005-02-03",22.8524,23.1975,22.5294,22.7937,3237900.0],["2005-02-04",22.6322,23.5719,22.6249,23.4324,2940900.0],["2005-02-07",23.381,23.8728,22.9919,23.1681,3598300.0],["2005-02-08",23.08,23.7848,23.014,23.4691,3573200.0],["2005-02-09",23.4691,23.5058,22.4634,22.6909,3263700.0],["2005-02-10",22.7717,23.1608,22.2138,22.6029,3006200.0],["2005-02-11",22.6763,24.005,22.6249,23.8875,5664400.0],["2005-02-14",24.1371,25.2676,24.0343,24.952,6720900.0],["2005-02-15",24.8345,25.6787,24.5702,25.2236,10981900.0],["2005-02-16",22.0156,23.4838,21.6559,23.2929,30056400.0],["2005-02-17",23.3296,23.4764,22.7937,22.9479,7050400.0],["2005-02-18",22.9038,23.1388,22.691,22.757,3489300.0],["2005-02-22",22.412,22.8598,22.2431,22.3606,4592300.0],["2005-02-23",22.5735,22.7423,21.3916,21.5017,8776700.0],["2005-02-24",21.6852,22.0449,21.1787,21.9275,7853200.0],["2005-02-25",21.9642,22.2211,21.5825,21.8908,3503500.0],["2005-02-28",21.9275,22.2872,21.6632,22.0303,4826800.0],["2005-03-01",21.8541,22.089,21.4136,21.6779,4926100.0],["2005-03-02",21.4356,22.2652,21.3843,21.8908,4016000.0],["2005-03-03",21.9936,22.0523,21.5384,21.8614,3677600.0],["2005-03-04",22.0229,22.5074,21.8761,22.2578,3581400.0],["2005-03-07",22.39,23.0286,22.3166,22.5882,4282700.0],["2005-03-08",22.5294,22.7203,22.2064,22.2211,3017100.0],["2005-03-09",22.2285,22.5074,22.0449,22.1184,2990400.0],["2005-03-10",21.9569,22.1697,21.2154,21.7733,6565900.0],["2005-03-11",21.81,21.8614,21.0686,21.0759,5529200.0],["2005-03-14",21.2668,21.2815,20.7529,21.1053,4677000.0],["2005-03-15",21.142,21.142,20.5694,20.5767,4683200.0],["2005-03-16",20.6281,21.0245,20.3639,20.5107,4021600.0],["2005-03-17",20.5694,20.819,20.3492,20.4813,3849900.0],["2005-03-18",20.5547,20.5841,20.0115,20.5547,6637300.0],["2005-03-21",19.7472,20.0262,19.4242,19.7986,12758700.0],["2005-03-22",19.9307,20.0188,19.4609,19.4976,5161200.0],["2005-03-23",19.5931,20.0262,19.5197,19.7179,6861800.0],["2005-03-24",20.1143,20.8704,20.0849,20.5107,9435900.0],["2005-03-28",20.4813,20.5621,20.0849,20.0996,4291700.0],["2005-03-29",20.0335,20.0922,19.2921,19.3361,5783500.0],["2005-03-30",19.5637,20.3198,19.4536,20.3198,5103500.0],["2005-03-31",20.4887,20.518,20.195,20.3051,4552400.0],["2005-04-01",20.3859,20.5547,19.9528,20.0042,3392900.0],["2005-04-04",19.6958,20.3785,19.4536,20.2831,4606300.0],["2005-04-05",20.3639,20.4299,19.8647,19.9748,3809600.0],["2005-04-06",20.6869,21.2374,20.5914,20.8851,11323900.0],["2005-04-07",20.9218,21.5164,20.7676,21.4063,5175600.0],["2005-04-08",21.5164,21.5825,20.9438,20.9658,6195500.0],["2005-04-11",21.0319,21.3182,20.8851,20.9438,3904000.0],["2005-04-12",20.9438,21.1861,20.6281,21.1714,3713000.0],["2005-04-13",21.3696,21.4063,20.3785,20.5033,4329100.0],["2005-04-14",20.5547,20.797,19.9234,20.0702,3641700.0],["2005-04-15",19.6665,19.6738,18.7562,19.0205,8354200.0],["2005-04-18",19.0205,19.226,18.7562,19.0718,3844800.0],["2005-04-19",19.5417,20.3345,19.4756,19.8427,6243700.0],["2005-04-20",19.9674,20.0776,19.2554,19.3435,4266800.0],["2005-04-21",19.5857,20.1216,19.3508,20.0042,4804800.0],["2005-04-22",19.9674,20.0629,19.3214,19.505,3576400.0],["2005-04-25",20.0555,20.151,19.8206,20.0335,3170500.0],["2005-04-26",19.85,20.1216,19.5564,19.6004,3481200.0],["2005-04-27",19.5417,19.8573,19.1453,19.7325,4340500.0],["2005-04-28",19.6738,19.6738,19.2921,19.3581,4355400.0],["2005-04-29",19.4829,19.7325,18.9984,19.5784,3939000.0],["2005-05-02",19.483,20.0776,19.483,19.806,3242100.0],["2005-05-03",19.6444,19.9821,19.6151,19.7546,3523200.0],["2005-05-04",19.8353,20.4152,19.8353,20.4152,4511600.0],["2005-05-05",20.4079,20.518,20.2097,20.3712,4016900.0],["2005-05-06",20.5547,20.7236,20.1069,20.6869,4223300.0],["2005-05-09",20.6795,20.7456,20.4079,20.7236,2447900.0],["2005-05-10",20.6942,20.7162,20.0702,20.195,3142700.0],["2005-05-11",20.2537,20.6061,19.9528,20.3345,3272300.0],["2005-05-12",20.7676,21.2007,20.6208,21.0466,7032900.0],["2005-05-13",21.2741,21.7953,20.8484,21.5091,6932600.0],["2005-05-16",21.4723,21.6706,21.3255,21.5898,2116000.0],["2005-05-17",21.5825,21.7073,21.1714,21.6852,4025500.0],["2005-05-18",21.8614,21.9055,21.4723,21.8761,3610600.0],["2005-05-19",21.8761,22.0009,21.5678,22.0009,3667900.0],["2005-05-20",22.0229,22.067,21.6338,22.0523,3531000.0],["2005-05-23",22.0523,22.4634,21.8834,22.3679,3701100.0],["2005-05-24",22.2799,22.3826,22.1697,22.3166,6510300.0],["2005-05-25",21.5311,21.7073,21.0099,21.2301,14258900.0],["2005-05-26",21.3769,21.5751,21.164,21.2521,5298700.0],["2005-05-27",21.2521,21.421,21.0392,21.2448,2791000.0],["2005-05-31",21.2815,21.3622,20.9144,21.1126,3378700.0],["2005-06-01",21.1273,22.0156,21.0686,21.465,5369700.0],["2005-06-02",21.4063,21.6852,21.3769,21.5311,2367600.0],["2005-06-03",21.3843,21.4944,20.9878,21.12,2759700.0],["2005-06-06",21.1053,21.4797,20.9878,21.4136,2925100.0],["2005-06-07",21.3696,21.9789,21.2595,21.3182,4867100.0],["2005-06-08",21.3182,21.8394,21.3182,21.4356,2633500.0],["2005-06-09",21.465,21.8761,21.4063,21.744,3863200.0],["2005-06-10",21.6632,21.7807,21.3108,21.6045,2989400.0],["2005-06-13",21.5458,21.9789,21.487,21.9422,2752500.0],["2005-06-14",21.9422,22.1183,21.6632,21.81,3409100.0],["2005-06-15",21.8981,22.0156,21.3035,21.8761,2862600.0],["2005-06-16",21.7293,22.0963,21.6706,22.0376,3203800.0],["2005-06-17",22.1991,22.2431,22.0229,22.0523,5686900.0],["2005-06-20",21.8981,22.1404,21.7807,22.0449,2542000.0],["2005-06-21",21.9569,22.2358,21.8174,22.0156,3515000.0],["2005-06-22",22.2064,22.3606,21.6338,21.8908,4267000.0],["2005-06-23",21.8688,22.1183,21.5017,21.6485,4877000.0],["2005-06-24",21.4283,21.5458,21.1126,21.3109,5547100.0],["2005-06-27",21.1714,21.4356,21.12,21.3255,2649000.0],["2005-06-28",21.5458,21.5531,21.1567,21.2962,3129500.0],["2005-06-29",21.2228,21.3035,20.9218,21.0759,3554300.0],["2005-06-30",21.2595,21.3989,20.7529,20.7529,3390900.0],["2005-07-01",20.5547,20.8117,20.4593,20.6869,2921700.0],["2005-07-05",20.5107,20.9952,20.5033,20.9511,2494900.0],["2005-07-06",20.8263,21.0025,20.1877,20.2244,5869200.0],["2005-07-07",19.9968,20.3125,19.8573,20.173,3289700.0],["2005-07-08",20.1583,20.4666,19.9601,20.4152,3372300.0],["2005-07-11",20.4006,20.5988,20.195,20.518,2762700.0],["2005-07-12",20.5547,21.0319,20.3639,21.0099,4063600.0],["2005-07-13",20.8851,21.2081,20.8263,20.9878,4060700.0],["2005-07-14",21.1126,21.2668,20.9585,21.1934,2925000.0],["2005-07-15",21.2301,21.4356,21.186,21.2888,6989500.0],["2005-07-18",21.1567,21.2888,21.0392,21.0613,6243500.0],["2005-07-19",21.1347,21.186,20.7015,20.9438,4782400.0],["2005-07-20",20.841,20.8924,20.6648,20.8117,4722000.0],["2005-07-21",20.4593,20.5547,19.6812,19.8133,7620500.0],["2005-07-22",19.9014,20.195,19.8647,20.0923,3297300.0],["2005-07-25",20.0849,20.1877,19.6958,19.8647,4967800.0],["2005-07-26",19.9601,19.9895,19.505,19.6004,5465600.0],["2005-07-27",19.5343,19.6004,19.3068,19.527,5538400.0],["2005-07-28",18.9103,19.4829,18.8443,19.204,9338700.0],["2005-07-29",19.1966,19.2333,18.7195,18.7268,6666200.0],["2005-08-01",18.9764,19.4756,18.7855,19.0939,8501700.0],["2005-08-02",19.2333,19.3508,18.7855,19.0205,4904900.0],["2005-08-03",18.903,18.9911,18.2423,18.5213,11361700.0],["2005-08-04",18.7929,19.3875,18.4993,18.7195,13837900.0],["2005-08-05",17.9487,18.7782,17.5229,18.0294,21642300.0],["2005-08-08",18.0294,18.0294,17.3614,17.4275,7537000.0],["2005-08-09",17.567,17.6183,16.9797,17.1118,6137100.0],["2005-08-10",17.1559,17.1852,16.642,16.7154,8641700.0],["2005-08-11",16.6934,16.9723,16.5979,16.7374,6057800.0],["2005-08-12",16.664,17.0237,16.62,17.009,10913600.0],["2005-08-15",16.9136,17.5669,16.8769,17.5669,9198700.0],["2005-08-16",17.5156,17.6183,17.3247,17.3908,8756200.0],["2005-08-17",17.4862,18.0221,17.4128,18.0001,13210800.0],["2005-08-18",18.8443,18.903,18.2937,18.4258,17072300.0],["2005-08-19",18.3598,18.4185,18.0294,18.0808,4717400.0],["2005-08-22",18.2056,18.2276,17.3247,17.4054,6539200.0],["2005-08-23",17.3394,17.5082,17.2219,17.3834,4315200.0],["2005-08-24",17.3761,17.5156,17.1559,17.1705,4589600.0],["2005-08-25",17.1779,17.4495,17.1705,17.4201,3707900.0],["2005-08-26",17.3908,17.5449,16.9723,17.4715,6853800.0],["2005-08-29",17.3027,17.7725,17.3027,17.5156,4105400.0],["2005-08-30",17.4862,17.5009,16.9797,17.1779,7048100.0],["2005-08-31",17.1559,17.4275,17.1118,17.4201,5606900.0],["2005-09-01",17.3687,17.5743,17.2146,17.2293,4013500.0],["2005-09-02",17.2366,17.3027,17.0898,17.1705,2506400.0],["2005-09-06",17.1999,17.2953,17.0898,17.2733,4456600.0],["2005-09-07",17.1852,17.3761,17.1779,17.3247,4944800.0],["2005-09-08",17.3027,17.3174,16.9723,17.0311,3259000.0],["2005-09-09",17.0311,17.332,16.987,17.1191,3567100.0],["2005-09-12",17.1118,17.1926,16.9797,17.0678,3070600.0],["2005-09-13",17.0751,17.1045,16.8696,16.9209,3984600.0],["2005-09-14",16.8622,16.9723,16.7154,16.8475,3781300.0],["2005-09-15",16.8182,16.8989,16.5172,16.8329,5398100.0],["2005-09-16",16.8108,17.5156,16.7961,17.5156,7653100.0],["2005-09-19",17.3981,18.0588,17.3687,17.7431,6570300.0],["2005-09-20",17.8606,18.1102,17.7138,17.7284,5340500.0],["2005-09-21",17.6991,17.8019,17.3027,17.4054,3691000.0],["2005-09-22",17.31,17.7872,17.1265,17.7211,5235900.0],["2005-09-23",17.655,17.9267,17.5009,17.8312,5002600.0],["2005-09-26",17.8753,18.0074,17.5963,17.7578,3426400.0],["2005-09-27",17.6697,17.6917,17.4715,17.5743,2779500.0],["2005-09-28",17.5449,17.5816,17.1192,17.3174,3517000.0],["2005-09-29",17.2806,17.3981,17.0531,17.3614,4345600.0],["2005-09-30",17.2586,17.5229,17.1705,17.4275,3261900.0],["2005-10-03",17.3908,17.5082,17.1779,17.4348,3021300.0],["2005-10-04",17.3247,17.6917,16.9063,16.943,4229300.0],["2005-10-05",16.9576,17.1118,16.7815,16.8255,2651700.0],["2005-10-06",16.7521,17.2953,16.7301,16.9576,4095000.0],["2005-10-07",17.0457,17.332,16.943,17.2953,3254200.0],["2005-10-10",17.2513,17.5302,17.1705,17.2953,3414700.0],["2005-10-11",17.2807,17.4715,16.9944,17.3761,3574900.0],["2005-10-12",17.3174,17.4054,17.0311,17.0531,3361700.0],["2005-10-13",16.9356,17.9854,16.8622,17.8092,5773000.0],["2005-10-14",17.6991,18.7048,17.633,18.4405,6904200.0],["2005-10-17",18.3304,19.226,18.1909,19.1673,6866700.0],["2005-10-18",19.0865,19.1746,18.8296,18.9324,3513700.0],["2005-10-19",18.8223,19.2701,18.3965,19.2701,4657100.0],["2005-10-20",19.4536,19.4903,18.925,19.0718,4128300.0],["2005-10-21",19.2334,19.6224,18.903,19.4536,6174300.0],["2005-10-24",19.4022,19.7105,19.2774,19.7105,3802300.0],["2005-10-25",19.5784,19.7692,18.9764,19.1526,4149100.0],["2005-10-26",18.9838,19.3508,18.7635,18.8957,3120600.0],["2005-10-27",18.8516,19.0718,18.6754,18.7562,3199900.0],["2005-10-28",19.1746,20.0188,19.1599,19.9087,6304700.0],["2005-10-31",19.9454,20.1877,19.872,20.0629,3579600.0],["2005-11-01",19.8573,20.0555,19.7179,19.7619,3028300.0],["2005-11-02",19.7472,20.6502,19.6738,20.6281,4774800.0],["2005-11-03",20.7383,20.8557,20.452,20.7309,4457000.0],["2005-11-04",20.5547,20.8264,20.4006,20.5914,4031600.0],["2005-11-07",20.7676,20.775,20.1143,20.2244,5483000.0],["2005-11-08",20.1583,20.5033,19.9528,20.4226,2809600.0],["2005-11-09",20.518,20.518,20.0629,20.2464,3421700.0],["2005-11-10",20.0849,20.1216,19.7766,19.9895,5344700.0],["2005-11-11",20.1143,20.7015,20.0042,20.5547,3967500.0],["2005-11-14",20.5327,20.9071,20.4887,20.775,4004200.0],["2005-11-15",20.7236,20.8263,20.0996,20.4152,4265900.0],["2005-11-16",20.3859,20.841,20.3712,20.7383,4352300.0],["2005-11-17",21.5164,21.7513,21.1493,21.7366,12049300.0],["2005-11-18",21.9128,21.9128,21.1273,21.186,6034600.0],["2005-11-21",21.0686,21.443,20.9218,21.3035,3472500.0],["2005-11-22",21.164,21.3769,21.0539,21.12,3528200.0],["2005-11-23",21.2228,21.7513,21.0833,21.6192,4217500.0],["2005-11-25",21.5311,21.6412,21.443,21.487,810100.0],["2005-11-28",21.4723,21.6926,21.421,21.6265,2372700.0],["2005-11-29",21.6999,21.9128,21.4577,21.6852,3714500.0],["2005-11-30",21.744,21.8321,21.2081,21.3769,3883500.0],["2005-12-01",21.5384,21.81,21.3255,21.744,3890500.0],["2005-12-02",21.6926,21.81,21.509,21.5898,3162000.0],["2005-12-05",21.098,21.2521,20.8557,21.12,8047100.0],["2005-12-06",21.142,21.8027,21.12,21.5458,3932300.0],["2005-12-07",21.5091,21.81,21.2815,21.3182,2977900.0],["2005-12-08",21.3989,21.6559,21.2888,21.3696,2983000.0],["2005-12-09",21.5017,21.766,21.3989,21.6779,1968200.0],["2005-12-12",21.8834,21.8834,21.5678,21.6852,2042700.0],["2005-12-13",21.5825,21.8761,21.3769,21.5458,6024700.0],["2005-12-14",21.4944,22.1844,21.4723,21.8981,4498900.0],["2005-12-15",21.9055,22.0082,21.6338,21.8981,4848700.0],["2005-12-16",21.8467,22.0963,21.7366,21.9201,5235000.0],["2005-12-19",21.8394,22.0156,21.2007,21.2374,3803500.0],["2005-12-20",21.2154,21.2521,20.4152,20.5547,8786100.0],["2005-12-21",20.6722,21.1347,20.6135,20.9952,4966900.0],["2005-12-22",21.1347,21.1787,20.7382,20.8263,4581800.0],["2005-12-23",20.2317,20.6648,20.0922,20.5694,4573300.0],["2005-12-27",20.5914,21.0319,20.3712,20.4373,4949200.0],["2005-12-28",20.3932,20.5033,20.2097,20.3345,2105400.0],["2005-12-29",20.2464,20.4373,20.0776,20.1877,2143100.0],["2005-12-30",19.9895,20.1289,19.8059,19.8206,2396400.0],["2006-01-03",19.9674,20.6428,19.9161,20.4887,3562700.0],["2006-01-04",20.5841,20.775,20.3932,20.5988,4213400.0],["2006-01-05",20.5547,20.7896,20.4373,20.7089,3968900.0],["2006-01-06",21.3108,21.3622,20.8337,21.2741,6480300.0],["2006-01-09",21.2668,21.5237,21.12,21.3182,3742400.0],["2006-01-10",21.2081,21.2521,20.9438,21.0172,3099100.0],["2006-01-11",21.0319,22.3459,20.9952,22.3459,9092000.0],["2006-01-12",22.1771,25.319,22.1624,23.983,25511300.0],["2006-01-13",23.381,23.7407,23.2122,23.5792,6716600.0],["2006-01-17",23.2122,23.5645,23.058,23.2929,3824100.0],["2006-01-18",23.1681,23.2342,22.5882,23.0286,6610500.0],["2006-01-19",23.1314,23.9463,23.1094,23.9169,5959000.0],["2006-01-20",23.8068,24.1078,22.8598,22.8598,4038700.0],["2006-01-23",22.7864,24.0564,22.5148,22.7277,4972400.0],["2006-01-24",22.6983,22.8304,22.1477,22.3092,5083200.0],["2006-01-25",22.9332,23.2268,22.2358,22.2872,4211100.0],["2006-01-26",22.5074,22.6763,22.2945,22.3753,2613800.0],["2006-01-27",22.4634,23.4764,22.434,23.2195,4418000.0],["2006-01-30",23.2122,23.6159,22.8304,23.4177,4992600.0],["2006-01-31",23.4544,23.5865,22.8378,22.9038,3360200.0],["2006-02-01",22.757,23.3443,22.7056,23.0433,2786400.0],["2006-02-02",22.9405,23.0653,22.5001,22.6175,2170500.0],["2006-02-03",22.4634,23.058,22.4413,22.8598,3391700.0],["2006-02-06",22.5808,22.7423,22.5001,22.6322,1917200.0],["2006-02-07",22.6175,22.9405,22.456,22.6469,2533300.0],["2006-02-08",22.8524,23.1901,22.735,23.0286,2692100.0],["2006-02-09",22.9699,23.6232,22.9699,23.0507,3694600.0],["2006-02-10",23.0139,23.1094,22.5588,22.9993,2721700.0],["2006-02-13",22.9993,23.3149,22.8157,23.0727,2034100.0],["2006-02-14",23.2489,23.2562,22.6836,23.0507,2124000.0],["2006-02-15",22.9552,23.403,22.1697,22.8745,8938200.0],["2006-02-16",24.974,25.319,24.2032,24.651,15153300.0],["2006-02-17",24.4748,24.651,24.1151,24.2546,4934800.0],["2006-02-21",24.2472,24.5115,23.8215,24.1738,3355000.0],["2006-02-22",24.2179,24.9666,23.9316,24.5556,3938300.0],["2006-02-23",24.4234,24.5042,23.8582,23.8875,2761600.0],["2006-02-24",23.8361,24.0784,23.5278,23.9096,3105300.0],["2006-02-27",23.9756,24.7097,23.8508,24.5923,3435000.0],["2006-02-28",24.5115,24.9299,24.1445,24.3427,3675500.0],["2006-03-01",24.3206,25.1575,24.2913,25.0988,3619800.0],["2006-03-02",24.9593,25.6934,24.8125,25.1135,4504300.0],["2006-03-03",24.8565,25.62,24.7978,24.8565,2794500.0],["2006-03-06",24.8492,25.3851,24.5776,24.7171,2872400.0],["2006-03-07",24.5335,24.6877,24.3794,24.4528,2636700.0],["2006-03-08",24.372,24.7611,24.1738,24.5849,2451200.0],["2006-03-09",24.7024,25.0034,24.3133,24.328,3039100.0],["2006-03-10",24.3867,24.6436,24.005,24.3574,2086500.0],["2006-03-13",24.328,24.8051,23.8949,24.2839,3156700.0],["2006-03-14",24.1738,24.9153,24.1298,24.8786,3524500.0],["2006-03-15",25.0474,25.3264,24.9226,25.1355,4138300.0],["2006-03-16",25.319,25.6934,25.297,25.3337,4193700.0],["2006-03-17",25.5539,26.1852,25.3263,25.7301,6446100.0],["2006-03-20",25.7742,26.0091,25.5833,25.6347,2565900.0],["2006-03-21",25.3557,26.1853,25.3264,25.3557,3728700.0],["2006-03-22",25.297,25.7007,25.1649,25.5833,2818100.0],["2006-03-23",25.9063,26.0091,25.62,25.7815,5070500.0],["2006-03-24",25.7668,25.8769,25.4365,25.6787,2319500.0],["2006-03-27",25.5539,26.0237,25.4365,25.7301,2547100.0],["2006-03-28",25.6934,25.9724,25.4365,25.5833,3060600.0],["2006-03-29",25.7081,26.4422,25.4732,26.1485,4188100.0],["2006-03-30",26.2513,27.1176,26.0972,26.567,6510700.0],["2006-03-31",27.0148,27.1322,26.4275,26.4495,3871800.0],["2006-04-03",26.7358,26.9781,26.4055,26.4789,3701500.0],["2006-04-04",26.4495,26.6698,26.2807,26.4275,2809400.0],["2006-04-05",26.5009,27.4185,26.3394,27.213,7121500.0],["2006-04-06",27.1616,27.6388,27.1175,27.3304,3567200.0],["2006-04-07",27.3745,27.558,26.8313,26.9414,5935500.0],["2006-04-10",27.0515,27.235,26.7578,26.8092,2606000.0],["2006-04-11",26.9267,27.1469,26.5523,26.7432,1881200.0],["2006-04-12",26.5303,26.5964,26.244,26.3761,3103100.0],["2006-04-13",26.3394,27.6314,26.3394,27.3451,4186600.0],["2006-04-17",27.5287,27.5874,26.7065,26.9928,2965700.0],["2006-04-18",27.1396,27.9838,27.0882,27.7195,3878900.0],["2006-04-19",27.7122,27.9471,27.3818,27.7415,2675800.0],["2006-04-20",27.8149,28.2627,27.6681,27.7195,2160400.0],["2006-04-21",27.7709,27.9838,26.7946,27.0955,4671200.0],["2006-04-24",27.0955,27.3671,26.7065,27.3011,2293000.0],["2006-04-25",27.2937,27.4259,26.4715,27.1322,2655200.0],["2006-04-26",27.1102,27.3525,26.8386,27.2056,2359000.0],["2006-04-27",27.1689,27.881,26.8606,27.3451,3611300.0],["2006-04-28",27.3158,27.4185,26.9561,27.213,2037100.0],["2006-05-01",27.3231,27.6534,26.5303,26.6918,3775800.0],["2006-05-02",26.8092,26.8753,26.1999,26.2366,3883800.0],["2006-05-03",26.2293,26.6698,25.9944,26.4055,3061900.0],["2006-05-04",26.3541,27.235,26.3541,27.1616,5012700.0],["2006-05-05",27.1836,27.6314,27.1322,27.5874,3307100.0],["2006-05-08",27.5507,27.6021,27.0515,27.2937,2859100.0],["2006-05-09",27.3672,27.4185,27.0295,27.1763,1653800.0],["2006-05-10",27.1396,27.2277,26.2587,26.567,2789500.0],["2006-05-11",26.3908,26.5376,25.341,25.5906,4618600.0],["2006-05-12",25.5099,25.5319,24.5189,24.7978,6728200.0],["2006-05-15",24.629,24.8492,24.1151,24.4528,4197700.0],["2006-05-16",24.3794,24.7317,23.8141,23.9169,3959300.0],["2006-05-17",23.7554,24.1812,23.5939,24.0564,5240800.0],["2006-05-18",24.2179,24.4528,24.0123,24.1518,4083700.0],["2006-05-19",24.4748,25.0768,24.2252,24.8052,7512100.0],["2006-05-22",24.673,25.6714,24.6069,24.9153,8366300.0],["2006-05-23",25.341,25.4145,24.5262,24.6143,5807500.0],["2006-05-24",24.5115,25.1575,23.9536,24.5776,7962100.0],["2006-05-25",24.0637,24.5996,22.9479,24.4895,13372100.0],["2006-05-26",24.5262,24.974,24.3133,24.8419,5369100.0],["2006-05-30",24.651,24.7024,23.7187,23.7334,3168400.0],["2006-05-31",23.8141,24.1078,23.4764,23.4911,6041300.0],["2006-06-01",23.4177,23.8802,23.3149,23.8582,4179100.0],["2006-06-02",24.1518,24.1518,23.5572,23.748,3705400.0],["2006-06-05",23.66,23.7701,23.2122,23.2635,3358800.0],["2006-06-06",23.337,23.3443,22.713,22.8818,4301600.0],["2006-06-07",22.9699,23.1975,22.8671,22.9699,3483600.0],["2006-06-08",22.8378,23.2562,22.1624,22.7937,6980400.0],["2006-06-09",22.779,23.7994,22.7717,23.3369,5671600.0],["2006-06-12",23.3737,23.4764,22.8378,22.9772,2943700.0],["2006-06-13",23.0066,23.7921,22.9552,23.6233,6560300.0],["2006-06-14",23.6746,24.4014,23.6233,24.35,5435500.0],["2006-06-15",24.5923,25.5099,24.4895,25.4658,6375400.0],["2006-06-16",25.4218,25.6787,25.0547,25.3484,5125300.0],["2006-06-19",25.4585,25.4732,24.8051,25.0841,2973900.0],["2006-06-20",25.2529,25.3484,24.9887,25.0621,2355800.0],["2006-06-21",24.996,26.1339,24.952,25.5906,3425300.0],["2006-06-22",25.5392,25.7448,25.3117,25.6714,3076300.0],["2006-06-23",25.5686,26.0164,25.5319,25.5906,3392700.0],["2006-06-26",25.6787,25.7375,25.3631,25.4071,2408000.0],["2006-06-27",25.3998,25.6934,24.8125,24.9079,3537800.0],["2006-06-28",24.8345,24.9446,24.4821,24.8565,3270900.0],["2006-06-29",25.0327,25.9797,24.8492,25.943,3549400.0],["2006-06-30",26.0458,26.3614,25.8476,25.9136,3376600.0],["2006-07-03",26.0751,26.2513,25.7301,25.7815,1159800.0],["2006-07-05",25.6053,25.642,25.0621,25.0915,3753600.0],["2006-07-06",25.1795,25.5466,25.0107,25.4291,2516600.0],["2006-07-07",25.1869,25.3704,24.2105,24.3427,5335600.0],["2006-07-10",24.372,24.4895,23.0066,23.102,6039800.0],["2006-07-11",23.058,23.1387,22.2505,22.5588,8534600.0],["2006-07-12",22.0156,22.0449,20.0115,20.9952,18238400.0],["2006-07-13",20.6869,21.487,20.3418,20.5107,11777700.0],["2006-07-14",20.3272,20.5033,19.483,19.7619,8275800.0],["2006-07-17",19.1673,20.0115,18.9764,19.8867,7429000.0],["2006-07-18",21.0539,21.1273,19.9381,20.6502,12057000.0],["2006-07-19",20.6869,21.6706,20.6135,21.5751,7264100.0],["2006-07-20",22.2064,22.8304,21.744,21.8321,9741300.0],["2006-07-21",21.6706,21.9422,21.0392,21.164,6030100.0],["2006-07-24",21.2154,22.4267,21.186,21.9715,4828300.0],["2006-07-25",22.0963,22.412,21.788,22.2505,3428400.0],["2006-07-26",22.2578,22.6836,21.8614,22.1257,3057700.0],["2006-07-27",22.1771,22.2064,21.3843,21.4503,3275400.0],["2006-07-28",21.4356,22.0009,21.4356,21.8981,2655600.0],["2006-07-31",21.9715,22.0303,21.5604,21.766,2802700.0],["2006-08-01",21.6632,21.7293,21.0319,21.5164,3903800.0],["2006-08-02",21.4063,22.1257,21.3402,21.9201,3559200.0],["2006-08-03",21.8027,22.4414,21.6559,22.133,2923100.0],["2006-08-04",22.3533,22.6175,21.7293,22.089,3200100.0],["2006-08-07",22.0376,22.089,21.487,21.5311,2593500.0],["2006-08-08",21.6926,21.7587,21.0613,21.2815,3591700.0],["2006-08-09",21.6559,21.9862,21.2007,21.2888,2678000.0],["2006-08-10",21.3182,21.6338,21.186,21.4063,1870000.0],["2006-08-11",21.2888,21.6485,21.0539,21.5311,2634400.0],["2006-08-14",21.8027,22.3606,21.7953,22.0009,3290000.0],["2006-08-15",22.6469,23.3002,22.434,23.2709,4107400.0],["2006-08-16",23.4911,24.005,23.1755,23.7774,7398000.0],["2006-08-17",23.6379,24.1298,23.3296,23.7407,6349600.0],["2006-08-18",23.704,25.0254,23.6967,24.8932,5531100.0],["2006-08-21",24.7391,24.8786,24.2179,24.4014,2454500.0],["2006-08-22",24.2986,25.4805,24.2986,25.1428,4312700.0],["2006-08-23",25.2162,25.5025,24.8051,24.952,4097900.0],["2006-08-24",25.1135,25.3264,24.5849,24.9813,2597400.0],["2006-08-25",24.8859,25.3264,24.6363,24.8639,2510400.0],["2006-08-28",24.7905,25.2896,24.7684,25.1061,2070500.0],["2006-08-29",25.018,25.297,24.8419,25.2383,3651300.0],["2006-08-30",25.2456,25.4732,24.9593,25.2162,2575700.0],["2006-08-31",25.2529,25.5539,25.0988,25.1355,3556000.0],["2006-09-01",25.3337,25.5025,25.2309,25.2383,2530600.0],["2006-09-05",25.1795,25.341,24.9373,25.2603,3138500.0],["2006-09-06",25.1061,25.1795,24.7391,24.7905,3630400.0],["2006-09-07",24.6877,25.1355,24.3794,24.4308,3253800.0],["2006-09-08",24.372,25.1208,24.2105,24.9446,2899100.0],["2006-09-11",24.6436,24.8786,24.3206,24.7244,3423900.0],["2006-09-12",24.6143,25.0768,24.2986,24.9153,3963000.0],["2006-09-13",24.8198,25.1355,24.5409,24.7097,4532100.0],["2006-09-14",24.5188,25.341,24.5188,25.1428,3738000.0],["2006-09-15",25.253,25.4291,24.7171,24.7905,5996100.0],["2006-09-18",24.7024,25.8696,24.6216,25.7081,4793800.0],["2006-09-19",25.8402,26.8533,25.8255,26.4202,6853500.0],["2006-09-20",26.5596,27.1689,26.4936,26.89,4785500.0],["2006-09-21",26.912,27.2937,26.4862,26.6184,4783500.0],["2006-09-22",26.5376,26.6551,25.987,26.4128,3361400.0],["2006-09-25",26.5009,27.279,26.1999,27.0808,3110400.0],["2006-09-26",26.9781,27.3304,26.7579,27.1689,3375100.0],["2006-09-27",27.0808,27.5286,26.7138,26.9047,2657600.0],["2006-09-28",27.0295,27.5066,26.8313,27.5066,2767400.0],["2006-09-29",27.3965,27.4993,27.1176,27.1689,2705100.0],["2006-10-02",27.0441,27.7782,27.0148,27.0515,3742600.0],["2006-10-03",27.0515,27.5507,26.7725,27.4552,2572400.0],["2006-10-04",27.3084,28.0425,27.2717,28.0132,2828500.0],["2006-10-05",27.8957,28.0132,27.5287,27.6241,2607700.0],["2006-10-06",27.3011,27.4185,26.8459,27.0735,3533100.0],["2006-10-09",26.9781,27.8076,26.89,27.7195,3066600.0],["2006-10-10",27.7783,28.2114,27.6681,28.0645,3099100.0],["2006-10-11",27.881,28.4463,27.7342,28.2481,3004300.0],["2006-10-12",28.2701,28.4096,27.6755,28.1967,3939000.0],["2006-10-13",28.0425,29.0629,28.0058,29.0482,3538000.0],["2006-10-16",28.6518,29.1657,28.6371,29.0923,2971200.0],["2006-10-17",28.8867,28.9601,27.8076,28.138,3955900.0],["2006-10-18",27.7856,28.0278,27.558,27.7782,3906500.0],["2006-10-19",27.5654,28.0425,27.3965,27.6608,2961800.0],["2006-10-20",27.7562,27.8149,27.4332,27.5213,3309200.0],["2006-10-23",27.4185,28.1159,27.1616,27.4479,2936700.0],["2006-10-24",27.4993,27.5507,26.6771,26.9414,3216700.0],["2006-10-25",27.0074,27.2056,26.7799,27.1543,2156500.0],["2006-10-26",27.0074,27.7562,27.0001,27.4699,2585300.0],["2006-10-27",27.4846,27.5213,26.2513,26.266,3795200.0],["2006-10-30",26.1779,27.2644,26.0678,27.1322,3370500.0],["2006-10-31",27.235,27.2497,26.6477,26.7946,2717900.0],["2006-11-01",26.8606,27.0148,26.2366,26.4348,1879300.0],["2006-11-02",26.4642,26.5303,26.0238,26.0898,2495300.0],["2006-11-03",26.1412,26.5083,26.0164,26.4275,3243600.0],["2006-11-06",26.589,27.1543,26.4715,26.7505,2180800.0],["2006-11-07",26.7285,27.3525,26.5743,26.9487,2672800.0],["2006-11-08",26.9487,27.1102,26.6698,26.8826,2108600.0],["2006-11-09",27.0955,27.3084,26.4569,26.5523,4170800.0],["2006-11-10",26.5083,27.1396,26.4495,27.0882,3483300.0],["2006-11-13",27.2057,27.7122,27.1176,27.5433,2866600.0],["2006-11-14",27.4773,28.182,27.4626,27.9177,4913500.0],["2006-11-15",28.1086,28.2627,27.6608,27.8957,6344600.0],["2006-11-16",27.8663,29.6135,27.7709,29.3345,9641400.0],["2006-11-17",29.1877,29.4006,28.9234,29.3345,4234500.0],["2006-11-20",28.872,29.6135,28.806,29.3492,4214200.0],["2006-11-21",29.4006,30.1641,29.4006,30.0906,5911000.0],["2006-11-22",30.1861,30.3256,29.753,30.3035,2895800.0],["2006-11-24",29.797,30.3476,29.797,30.0686,943300.0],["2006-11-27",29.819,30.0172,28.7546,28.9455,4237600.0],["2006-11-28",28.7766,29.2244,28.5123,29.1363,3827200.0],["2006-11-29",29.1804,29.2978,28.8574,29.2171,3119800.0],["2006-11-30",29.1804,29.3639,28.5931,28.8353,3544500.0],["2006-12-01",28.7032,28.8794,28.0866,28.2774,3012300.0],["2006-12-04",28.505,29.2538,28.3655,28.9161,3591500.0],["2006-12-05",28.8794,29.0923,28.5344,29.0262,2794100.0],["2006-12-06",28.9161,29.0042,28.4096,28.5711,3088400.0],["2006-12-07",28.7473,29.1804,28.5711,28.8721,3798800.0],["2006-12-08",28.6518,29.3566,28.549,28.9895,3359700.0],["2006-12-11",29.0042,29.2905,28.7106,28.9161,2308200.0],["2006-12-12",29.0115,29.2758,28.7105,29.0556,3372400.0],["2006-12-13",29.2905,29.2905,28.4683,28.6665,2601200.0],["2006-12-14",28.7032,29.7309,28.6885,29.4079,4715400.0],["2006-12-15",29.7309,30.3256,29.4373,30.098,7225000.0],["2006-12-18",30.076,30.5091,29.7823,29.841,4105900.0],["2006-12-19",29.5694,29.9879,29.1437,29.797,3467500.0],["2006-12-20",29.8411,30.0906,29.5401,29.5401,2763800.0],["2006-12-21",29.6502,29.9585,29.1657,29.43,2251300.0],["2006-12-22",29.3565,29.43,28.9968,29.0482,2994900.0],["2006-12-26",28.9308,29.4373,28.8647,29.3345,1362900.0],["2006-12-27",29.6355,29.8043,29.2464,29.2611,1807400.0],["2006-12-28",29.1437,29.3639,28.9528,29.2171,1663100.0],["2006-12-29",29.0556,29.4593,28.7913,28.8353,2184900.0],["2007-01-03",28.9968,30.0172,28.5637,29.3272,5794700.0],["2007-01-04",29.3125,29.3639,28.5564,29.0482,5140500.0],["2007-01-05",29.0482,29.107,28.4536,28.6812,3965900.0],["2007-01-08",29.107,29.8778,28.8867,29.5327,5272800.0],["2007-01-09",29.5841,29.6796,29.0703,29.173,4263100.0],["2007-01-10",28.8941,29.3272,28.6665,29.1657,2943600.0],["2007-01-11",29.1877,29.9365,29.1877,29.4079,4112300.0],["2007-01-12",29.2611,29.474,29.0335,29.2171,3446000.0],["2007-01-16",29.3198,29.4446,28.8867,29.2391,3602000.0],["2007-01-17",29.2097,29.3198,28.3435,28.549,5356300.0],["2007-01-18",28.461,28.4756,27.6314,27.6828,7064600.0],["2007-01-19",27.5213,27.6828,26.9781,27.2056,7430900.0],["2007-01-22",27.1763,27.2057,26.6331,26.7946,5873100.0],["2007-01-23",26.9047,27.7342,26.7212,27.3084,6445000.0],["2007-01-24",27.3525,27.9765,27.3525,27.6314,4351600.0],["2007-01-25",27.58,28.0132,27.1543,27.2717,4757000.0],["2007-01-26",27.3011,27.3672,26.7505,26.9634,3882300.0],["2007-01-29",26.868,27.3525,26.5743,27.0955,3208700.0],["2007-01-30",27.2497,27.7709,26.8019,27.6608,6537800.0],["2007-01-31",27.7195,27.7856,27.1176,27.6021,3682900.0],["2007-02-01",27.8223,28.2407,27.1836,27.3892,4070700.0],["2007-02-02",27.4993,27.5286,27.0662,27.4039,3012000.0],["2007-02-05",27.2864,27.6755,27.0074,27.5433,3731000.0],["2007-02-06",27.6167,27.6755,26.8753,27.2497,3458400.0],["2007-02-07",27.4112,28.0352,27.3231,27.9838,4142400.0],["2007-02-08",28.0425,28.1747,27.6608,28.0719,3283500.0],["2007-02-09",28.1893,28.2554,27.5727,27.6755,2521900.0],["2007-02-12",27.6828,27.8884,27.536,27.7195,2628700.0],["2007-02-13",27.7415,27.8296,27.3011,27.4112,3802500.0],["2007-02-14",27.4552,28.2627,27.1983,28.1967,6151900.0],["2007-02-15",28.2848,29.6722,28.2848,29.5841,13992400.0],["2007-02-16",29.4447,29.6062,29.173,29.3712,4303000.0],["2007-02-20",29.3712,29.7236,29.1877,29.7236,5210300.0],["2007-02-21",29.5107,29.819,29.2391,29.4373,4629400.0],["2007-02-22",29.496,29.6355,28.9308,29.2758,3435600.0],["2007-02-23",29.3052,29.6208,29.129,29.43,3884400.0],["2007-02-26",29.6208,29.6575,28.9455,29.107,4059300.0],["2007-02-27",28.828,28.828,27.7122,27.7122,5744800.0],["2007-02-28",27.9251,28.549,27.5287,28.3875,6614400.0],["2007-03-01",27.7122,28.3875,27.2937,28.0058,4150300.0],["2007-03-02",27.859,28.0866,27.3965,27.3965,3565700.0],["2007-03-05",27.1983,27.4773,26.9928,27.0148,3794800.0],["2007-03-06",27.191,27.6241,27.0221,27.3892,3617200.0],["2007-03-07",27.1763,27.3231,26.7358,26.7725,4835700.0],["2007-03-08",27.1249,28.0719,27.0515,27.6901,5267300.0],["2007-03-09",27.881,27.9104,27.3451,27.6681,3215500.0],["2007-03-12",27.6021,28.2921,27.6021,28.0645,4769400.0],["2007-03-13",27.7269,27.9618,26.5229,26.545,8106400.0],["2007-03-14",26.7211,26.8166,26.0164,26.6477,8376800.0],["2007-03-15",26.545,26.8826,26.545,26.8313,4850900.0],["2007-03-16",26.8312,26.9927,26.5449,26.956,4952000.0],["2007-03-19",27.0662,27.1176,26.3981,26.6991,4677300.0],["2007-03-20",26.7065,27.1176,26.6477,27.0295,3572900.0],["2007-03-21",27.0955,27.881,26.7065,27.881,6394400.0],["2007-03-22",28.0425,28.0425,27.4993,27.6388,3109800.0],["2007-03-23",28.1233,28.483,27.9618,27.9911,5734200.0],["2007-03-26",27.9911,28.2848,27.7048,28.2774,2747300.0],["2007-03-27",28.1453,28.2187,27.7122,27.9104,3588900.0],["2007-03-28",27.7562,27.8443,26.7065,26.7358,6741600.0],["2007-03-29",26.8753,27.0368,26.5009,26.7138,4857100.0],["2007-03-30",26.7945,26.9928,26.5817,26.8092,4618100.0],["2007-04-02",26.7799,26.8533,25.8622,26.3614,5257800.0],["2007-04-03",26.4275,26.9194,26.1485,26.7358,5818900.0],["2007-04-04",26.6771,26.8606,26.5156,26.611,3146400.0],["2007-04-05",26.5597,26.8019,26.2073,26.8019,3076100.0],["2007-04-09",26.9634,26.9634,26.4275,26.4789,3987600.0],["2007-04-10",26.4202,26.4275,25.6273,26.1485,7792500.0],["2007-04-11",26.1485,26.1999,25.7668,25.8182,3691900.0],["2007-04-12",25.5906,26.3688,25.4658,26.1265,4915100.0],["2007-04-13",26.1779,26.4348,25.8109,26.3614,3804600.0],["2007-04-16",26.4422,26.7652,26.1485,26.3027,2928400.0],["2007-04-17",26.266,26.4128,25.8035,25.9503,3973600.0],["2007-04-18",25.7888,26.266,25.6273,26.0384,3551700.0],["2007-04-19",25.7448,26.1339,25.6127,25.8329,4127300.0],["2007-04-20",26.222,26.222,25.4805,25.642,6115900.0],["2007-04-23",25.8329,26.0311,25.62,25.8769,4171200.0],["2007-04-24",25.8916,26.4642,25.8035,26.1706,6610400.0],["2007-04-25",26.2807,26.5523,25.9724,26.5156,5818200.0],["2007-04-26",26.266,27.4038,26.1339,27.3378,8342700.0],["2007-04-27",27.1616,27.7636,27.1616,27.7562,7434200.0],["2007-04-30",27.7489,27.903,27.2791,27.3158,4354100.0],["2007-05-01",27.2791,27.5874,26.9414,27.2203,2989000.0],["2007-05-02",27.1616,27.9618,27.1543,27.7489,3601800.0],["2007-05-03",27.8296,28.3729,27.8223,28.204,4170800.0],["2007-05-04",28.4096,28.4096,27.7489,28.0132,2958700.0],["2007-05-07",27.9838,28.0792,27.7195,27.8296,2472700.0],["2007-05-08",27.7048,28.4463,27.5874,28.3141,3719800.0],["2007-05-09",28.0792,28.4022,27.8663,28.2774,2841400.0],["2007-05-10",28.1159,28.182,27.903,28.0645,5564900.0],["2007-05-11",27.9765,28.6885,27.9251,28.6665,4453500.0],["2007-05-14",28.5711,28.6665,28.0278,28.3949,4075600.0],["2007-05-15",28.0425,28.2994,27.4626,27.514,4290400.0],["2007-05-16",27.7709,27.7709,27.2277,27.4479,5117100.0],["2007-05-17",27.5286,27.5874,27.1616,27.257,4150100.0],["2007-05-18",27.4039,27.9618,27.2277,27.8884,3677400.0],["2007-05-21",27.9471,28.2554,27.6755,28.0499,2420600.0],["2007-05-22",27.8957,28.0645,27.4699,27.7782,3256800.0],["2007-05-23",27.8076,28.1526,27.4993,27.9397,13351500.0],["2007-05-24",23.4691,25.0694,23.1387,23.3149,43630700.0],["2007-05-25",23.4985,23.8215,23.1755,23.3443,11077200.0],["2007-05-29",23.359,23.4324,22.9038,23.0213,10583100.0],["2007-05-30",22.8892,23.1314,22.5662,23.1094,8503200.0],["2007-05-31",23.2048,23.7113,23.1608,23.6086,9054700.0],["2007-06-01",23.8141,23.8141,22.4707,22.5662,15058200.0],["2007-06-04",22.8378,22.9846,22.5148,22.9038,10901500.0],["2007-06-05",22.8304,23.3149,22.6396,23.3076,9897900.0],["2007-06-06",23.1241,23.2562,22.7937,22.9405,7495800.0],["2007-06-07",22.7937,22.8524,22.39,22.4193,8307700.0],["2007-06-08",22.39,23.3076,22.3606,23.102,7971900.0],["2007-06-11",22.9626,23.1975,22.7277,22.9259,4334600.0],["2007-06-12",22.757,22.8084,22.4267,22.4487,6137400.0],["2007-06-13",22.6249,22.735,22.3166,22.6542,6543700.0],["2007-06-14",22.6175,23.2122,22.4927,22.9112,5700400.0],["2007-06-15",23.2048,23.4544,22.8524,23.4104,6619200.0],["2007-06-18",23.3663,23.5866,23.2122,23.425,8854600.0],["2007-06-19",23.4618,24.8419,23.425,24.3794,13223000.0],["2007-06-20",24.4087,24.6583,23.4985,23.5131,10518400.0],["2007-06-21",23.5792,23.8068,22.8671,23.7848,12810100.0],["2007-06-22",23.6306,23.6306,22.8378,22.9038,8750800.0],["2007-06-25",22.8525,23.2562,22.757,22.9626,6705400.0],["2007-06-26",23.1534,23.1975,22.5882,22.7423,6507600.0],["2007-06-27",22.4634,23.1975,22.4193,23.1461,5264300.0],["2007-06-28",22.3019,22.5368,22.111,22.2064,14875900.0],["2007-06-29",22.0082,22.2211,21.3035,21.4283,15211600.0],["2007-07-02",21.6559,21.6559,21.1126,21.2228,11028700.0],["2007-07-03",21.3182,21.3329,20.9218,21.0539,5972700.0],["2007-07-05",21.164,21.4797,21.0539,21.2741,9471900.0],["2007-07-06",21.4577,21.9862,21.2448,21.744,11251100.0],["2007-07-09",21.744,21.7513,21.4797,21.5164,7693200.0],["2007-07-10",21.3696,22.1844,21.3182,21.7146,11835200.0],["2007-07-11",21.7366,22.0229,21.4356,21.4723,7644200.0],["2007-07-12",21.5898,22.0449,21.4723,22.0229,6963900.0],["2007-07-13",22.0229,22.0376,21.6559,21.9201,5830900.0],["2007-07-16",21.9422,22.0229,21.6045,21.6412,5131100.0],["2007-07-17",21.7954,22.6102,21.7146,22.3312,10753900.0],["2007-07-18",22.4634,23.102,22.2285,22.9259,11460200.0],["2007-07-19",23.1461,24.1078,23.1241,23.9756,13585400.0],["2007-07-20",23.9976,23.9976,23.3149,23.3737,8592800.0],["2007-07-23",23.5939,23.6086,22.9405,23.0433,6287700.0],["2007-07-24",23.0286,23.2195,22.5808,22.6469,7190300.0],["2007-07-25",22.7937,23.036,22.2652,22.8231,9671400.0],["2007-07-26",22.2578,22.6689,21.6706,22.2799,9994000.0],["2007-07-27",22.2578,22.2872,21.3916,21.465,10938000.0],["2007-07-30",21.3622,22.2064,21.2888,21.9642,7831800.0],["2007-07-31",21.9569,22.0449,20.7382,20.8043,13345700.0],["2007-08-01",20.8043,21.5825,20.474,21.3549,10255300.0],["2007-08-02",21.4063,21.487,20.7823,21.0759,18347500.0],["2007-08-03",18.0368,18.1909,16.6126,16.8622,47630600.0],["2007-08-06",16.9283,17.1632,16.5245,17.0164,14588000.0],["2007-08-07",17.0531,18.1249,16.8108,18.0808,11274100.0],["2007-08-08",18.2276,18.6681,17.655,18.0147,13614800.0],["2007-08-09",17.6477,18.3157,17.1045,17.1779,10770600.0],["2007-08-10",17.0604,17.6917,16.9576,17.2219,14078600.0],["2007-08-13",17.288,17.9413,17.0164,17.7284,9510600.0],["2007-08-14",17.7064,17.8019,17.0311,17.1999,5155000.0],["2007-08-15",17.5816,18.1689,17.2586,17.7358,13436800.0],["2007-08-16",19.0865,19.4169,18.1763,18.5506,27223500.0],["2007-08-17",18.9691,19.3655,18.6387,19.0718,13344800.0],["2007-08-20",18.903,19.2407,18.4919,18.8076,7336600.0],["2007-08-21",18.5947,19.1453,18.558,19.0792,7297500.0],["2007-08-22",19.3068,20.3492,19.2333,20.151,17158700.0],["2007-08-23",20.2684,20.3345,19.6665,20.0702,6299200.0],["2007-08-24",19.9821,20.7015,19.9821,20.6208,6124200.0],["2007-08-27",20.6281,21.0392,20.3639,20.8484,7381300.0],["2007-08-28",20.6281,20.9144,20.2537,20.3271,6721700.0],["2007-08-29",20.5621,20.8851,20.2537,20.841,4554000.0],["2007-08-30",20.7676,20.9805,20.496,20.6795,4370300.0],["2007-08-31",20.797,20.8777,20.3198,20.452,5893000.0],["2007-09-04",20.3051,20.9218,20.3051,20.7162,5055300.0],["2007-09-05",20.7015,20.7896,20.3712,20.7162,5183500.0],["2007-09-06",20.7896,21.1273,20.5694,20.7529,5980300.0],["2007-09-07",20.518,20.5474,19.6371,19.9087,5874800.0],["2007-09-10",20.0409,20.2244,19.5417,19.9234,4645900.0],["2007-09-11",19.9674,20.54,19.9528,20.3712,4665900.0],["2007-09-12",20.2317,20.3272,19.6371,19.85,5361700.0],["2007-09-13",20.0849,20.1803,19.7399,20.0555,4015200.0],["2007-09-14",19.85,19.894,19.6518,19.806,6024600.0],["2007-09-17",19.6811,19.8133,19.4536,19.571,6624700.0],["2007-09-18",19.6518,20.151,19.2847,20.1216,8117700.0],["2007-09-19",20.0262,20.2464,19.7619,19.8353,7866300.0],["2007-09-20",19.7179,19.9968,19.5784,19.6371,7580600.0],["2007-09-21",19.9234,19.9601,19.4756,19.7766,8375300.0],["2007-09-24",19.828,20.3712,19.7766,20.0188,6419600.0],["2007-09-25",19.8353,20.0482,19.6591,19.7472,6685000.0],["2007-09-26",19.8206,19.9968,19.5563,19.9161,6934500.0],["2007-09-27",19.9674,20.5988,19.7252,20.2758,8894600.0],["2007-09-28",20.195,20.2684,19.6151,19.7546,9179700.0],["2007-10-01",19.8573,19.894,19.4389,19.6077,7427100.0],["2007-10-02",19.4683,19.6077,19.2994,19.3655,8764700.0],["2007-10-03",19.1893,19.8206,19.1599,19.3288,12076400.0],["2007-10-04",19.1232,19.2554,18.6387,19.0205,17169700.0],["2007-10-05",19.0572,19.7766,18.9617,19.5931,10746800.0],["2007-10-08",19.4976,20.0922,19.3875,19.9087,4954200.0],["2007-10-09",19.872,20.2684,19.7839,20.2317,6072500.0],["2007-10-10",20.1657,20.8117,19.9381,20.6869,8034600.0],["2007-10-11",20.7529,21.5825,20.7529,20.9438,14841700.0],["2007-10-12",21.0759,21.2668,20.6722,21.0686,6729900.0],["2007-10-15",21.1126,21.788,20.9218,21.6852,10012900.0],["2007-10-16",21.5604,22.0009,21.1861,21.421,9686500.0],["2007-10-17",21.788,21.788,20.9732,21.7293,15628400.0],["2007-10-18",21.744,22.0963,21.5458,22.0082,8575300.0],["2007-10-19",22.0082,22.0229,21.4503,21.5678,7060400.0],["2007-10-22",21.5091,22.2725,20.9658,22.0743,8195800.0],["2007-10-23",22.2064,23.5719,22.2064,23.5205,11863000.0],["2007-10-24",23.2709,23.3002,22.0376,23.1681,10724800.0],["2007-10-25",23.5278,23.7701,22.3312,22.4487,10451500.0],["2007-10-26",22.7937,23.381,22.757,23.1167,8250000.0],["2007-10-29",22.6909,22.757,21.9642,22.5882,9153200.0],["2007-10-30",22.5882,22.7423,22.3533,22.6175,4666700.0],["2007-10-31",22.9699,23.2489,22.6469,23.1167,9007800.0],["2007-11-01",22.8671,23.5498,22.5808,22.6469,7424400.0],["2007-11-02",22.9332,22.9626,21.6926,22.1257,11538300.0],["2007-11-05",21.6852,22.0743,21.3622,21.81,5811000.0],["2007-11-06",21.9201,22.2285,21.81,22.0082,3989000.0],["2007-11-07",21.7073,21.7953,21.3475,21.3916,9278700.0],["2007-11-08",21.2007,21.2228,19.4022,20.217,19564800.0],["2007-11-09",19.8206,20.0335,19.549,19.7325,15927500.0],["2007-11-12",19.6004,19.8133,19.0131,19.1673,8212900.0],["2007-11-13",19.3949,19.8133,19.1673,19.7839,12804700.0],["2007-11-14",20.0042,20.3418,19.3581,19.5343,18674000.0],["2007-11-15",19.549,19.7766,18.8957,19.2333,23143300.0],["2007-11-16",19.2334,19.2334,18.1322,19.0278,15039700.0],["2007-11-19",18.9103,19.2627,18.5286,18.6974,8836000.0],["2007-11-20",18.7342,19.2847,18.0735,18.279,12206400.0],["2007-11-21",18.0514,18.279,17.5302,17.9413,6267400.0],["2007-11-23",18.1028,18.213,17.8679,18.213,1789400.0],["2007-11-26",18.0955,18.1909,17.5156,17.5449,6070800.0],["2007-11-27",17.6697,18.1836,17.5816,17.7358,6414800.0],["2007-11-28",18.0221,18.8223,17.8679,18.6681,8786300.0],["2007-11-29",18.5727,18.6975,18.257,18.4625,4011200.0],["2007-11-30",18.6094,18.7121,17.934,18.1395,6219600.0],["2007-12-03",18.0221,18.3524,17.978,18.1102,3771500.0],["2007-12-04",17.8386,18.2717,17.7358,18.1763,5360300.0],["2007-12-05",18.3157,19.0939,18.235,18.5653,6629600.0],["2007-12-06",18.4992,19.2113,18.4992,19.1379,5136400.0],["2007-12-07",19.2113,19.571,19.2113,19.4609,5944900.0],["2007-12-10",19.5931,19.8426,19.1086,19.8353,5447600.0],["2007-12-11",19.7839,20.151,19.3214,19.3214,8372800.0],["2007-12-12",19.894,20.0115,19.0131,19.4389,6884900.0],["2007-12-13",19.3949,19.6004,19.0351,19.248,4161700.0],["2007-12-14",19.1159,19.1159,18.7195,18.7709,4394200.0],["2007-12-17",18.6461,18.8443,18.5653,18.58,5035300.0],["2007-12-18",18.7929,18.881,18.1763,18.5286,3349900.0],["2007-12-19",18.4699,18.6241,18.1175,18.2864,4268300.0],["2007-12-20",18.4992,18.5213,18.1762,18.3744,4778300.0],["2007-12-21",18.5286,18.8223,18.3524,18.8223,8673100.0],["2007-12-24",18.8002,19.3068,18.7635,18.9177,1232100.0],["2007-12-26",18.7929,18.9103,18.7635,18.859,2325300.0],["2007-12-27",18.7195,18.8076,18.4993,18.5873,2801600.0],["2007-12-28",18.8076,18.8076,18.2497,18.5873,3220200.0],["2007-12-31",18.4552,18.4919,18.1028,18.3231,4771200.0],["2008-01-02",18.4332,18.5139,17.8386,18.0735,9882700.0],["2008-01-03",18.0808,18.6241,18.0735,18.3891,8442500.0],["2008-01-04",18.5506,18.5506,17.8679,17.9046,9930600.0],["2008-01-07",17.4789,17.6183,16.5172,16.8182,11762100.0],["2008-01-08",16.8035,17.1485,16.3263,16.3557,7055100.0],["2008-01-09",16.3337,17.1779,16.3337,16.8255,9415500.0],["2008-01-10",16.7301,17.0531,16.4658,16.7815,6731600.0],["2008-01-11",16.5979,17.2072,16.5979,16.7961,7483300.0],["2008-01-14",17.2219,17.4642,16.8916,17.2439,5393700.0],["2008-01-15",16.8035,17.1705,16.4731,16.5612,5937600.0],["2008-01-16",16.4438,16.8549,16.2896,16.297,8338700.0],["2008-01-17",16.1942,16.7594,15.9519,16.1061,8165200.0],["2008-01-18",15.9299,16.5172,15.9299,16.1868,7052200.0],["2008-01-22",15.2619,15.8418,15.1297,15.5188,8411700.0],["2008-01-23",14.9022,15.5188,14.3736,14.9609,14706900.0],["2008-01-24",14.8802,16.642,14.8802,16.297,9940100.0],["2008-01-25",16.7815,17.0678,16.1795,16.319,7150500.0],["2008-01-28",16.4071,16.9356,16.2015,16.7594,6902200.0],["2008-01-29",16.9283,17.0531,16.5539,16.9063,5370000.0],["2008-01-30",16.8842,17.5376,16.7301,17.0457,5359600.0],["2008-01-31",16.8182,17.4128,16.7374,17.0457,6792600.0],["2008-02-01",17.1559,17.5669,16.8475,17.4568,5708500.0],["2008-02-04",17.6183,17.6404,17.1045,17.2586,4622300.0],["2008-02-05",16.7227,16.965,16.4952,16.5319,5007700.0],["2008-02-06",16.6713,16.7154,15.8198,15.8638,5590500.0],["2008-02-07",15.7904,16.341,14.7554,16.0327,9878500.0],["2008-02-08",15.9299,16.6713,15.8785,16.4952,6967300.0],["2008-02-11",16.4438,16.6567,16.1355,16.2896,5974000.0],["2008-02-12",16.4511,16.4511,15.6436,15.8051,8367200.0],["2008-02-13",16.2896,17.1705,16.0107,16.9136,12040900.0],["2008-02-14",16.6273,16.6346,15.8712,15.9226,15753300.0],["2008-02-15",15.8785,15.9813,15.4968,15.7097,6203600.0],["2008-02-19",15.9593,16.2603,15.6289,15.6436,6372200.0],["2008-02-20",15.6289,15.8785,15.6216,15.7391,6377300.0],["2008-02-21",15.8492,16.1942,15.739,15.7904,6074600.0],["2008-02-22",15.9005,16.2235,15.7317,16.2235,5132400.0],["2008-02-25",16.2162,16.9503,16.1868,16.7961,10345200.0],["2008-02-26",16.7888,17.2807,16.5319,16.9797,5929600.0],["2008-02-27",16.8549,17.6183,16.7888,17.3467,6346400.0],["2008-02-28",17.2953,17.2953,16.5098,16.5759,9567400.0],["2008-02-29",16.2896,16.3263,15.6877,15.8712,9589000.0],["2008-03-03",15.8638,16.8549,15.8638,16.5319,9065100.0],["2008-03-04",16.1501,16.5539,16.0988,16.5319,9247200.0],["2008-03-05",16.5906,16.8842,16.5172,16.8696,8306500.0],["2008-03-06",16.8842,17.0017,16.3997,16.4658,8505900.0],["2008-03-07",16.3704,17.1338,16.1869,16.5172,7876600.0],["2008-03-10",16.5906,16.6787,15.6436,15.7831,10076900.0],["2008-03-11",16.0767,16.3263,15.5262,16.297,13039700.0],["2008-03-12",16.0107,16.3484,15.6363,15.6803,10916700.0],["2008-03-13",15.6583,16.0547,14.7921,15.9446,10636500.0],["2008-03-14",16.062,16.2823,15.2986,15.4748,9838200.0],["2008-03-17",15.35,15.4821,14.9536,15.1958,7497800.0],["2008-03-18",15.4014,15.5702,14.77,15.2986,8703300.0],["2008-03-19",15.416,15.4821,14.2782,14.3076,14541300.0],["2008-03-20",14.3516,14.4984,13.9479,14.4984,12925400.0],["2008-03-24",14.5131,15.372,14.5058,15.3426,10619400.0],["2008-03-25",15.3206,15.7758,15.2692,15.3793,6187600.0],["2008-03-26",15.2766,15.35,15.0784,15.2105,4130600.0],["2008-03-27",15.093,15.093,14.6085,14.7627,9763800.0],["2008-03-28",14.9022,15.1224,14.7186,14.77,5357700.0],["2008-03-31",14.5865,14.9829,14.5425,14.7187,5351600.0],["2008-04-01",14.9536,15.4748,14.8655,15.3426,5557400.0],["2008-04-02",15.416,16.0694,15.2178,15.8785,8247600.0],["2008-04-03",15.8271,16.297,15.7684,16.1575,6182900.0],["2008-04-04",16.2309,16.8475,15.7757,16.4658,13052500.0],["2008-04-07",16.5172,16.5686,15.9519,16.341,7032400.0],["2008-04-08",16.2236,16.3777,15.8565,15.8932,5782800.0],["2008-04-09",15.7023,15.9006,15.4601,15.5629,7581400.0],["2008-04-10",15.673,16.3337,15.5482,16.1208,6766900.0],["2008-04-11",16.0474,16.3116,15.7904,15.9299,5545300.0],["2008-04-14",15.8638,16.2309,15.7757,15.9666,4391800.0],["2008-04-15",15.9299,15.9666,15.5188,15.6803,7377100.0],["2008-04-16",15.8345,16.0621,15.5188,16.018,6968300.0],["2008-04-17",16.1281,16.2309,15.9079,16.0841,3886900.0],["2008-04-18",16.4731,17.0017,16.341,16.8035,10127500.0],["2008-04-21",16.7227,17.1632,16.5979,17.0604,8227500.0],["2008-04-22",16.987,17.009,16.1428,16.2676,7800600.0],["2008-04-23",16.5539,16.943,16.2529,16.9356,11252500.0],["2008-04-24",16.9283,17.5009,16.6567,17.266,9129500.0],["2008-04-25",17.2513,17.3981,16.8622,17.2072,6276500.0],["2008-04-28",17.2513,17.5523,17.1118,17.3761,6448100.0],["2008-04-29",17.2586,17.6697,17.1485,17.6624,6446600.0],["2008-04-30",17.5816,18.0441,17.5669,17.7652,12583300.0],["2008-05-01",17.8973,18.3671,17.8019,18.3304,13662900.0],["2008-05-02",18.5286,18.602,17.9854,18.257,6530100.0],["2008-05-05",18.3157,18.6167,18.1689,18.5506,6807300.0],["2008-05-06",18.4112,19.0645,18.3671,18.881,7528100.0],["2008-05-07",18.7635,19.0718,18.5066,18.602,6373200.0],["2008-05-08",18.8296,19.4316,18.7488,19.1086,9047100.0],["2008-05-09",19.0351,19.4903,18.9397,19.3068,6373500.0],["2008-05-12",19.2994,19.4022,18.5653,18.8296,8394900.0],["2008-05-13",18.859,18.9911,18.3378,18.9544,8781600.0],["2008-05-14",19.0205,19.7619,18.9544,19.5123,9923000.0],["2008-05-15",19.571,19.9381,19.3508,19.9161,6115200.0],["2008-05-16",19.9968,20.1363,19.6738,20.0482,5225900.0],["2008-05-19",20.0776,20.1803,19.1746,19.3655,7056600.0],["2008-05-20",19.226,19.4095,18.9324,19.3288,6231800.0],["2008-05-21",19.3802,19.6518,18.7489,18.9324,11782800.0],["2008-05-22",17.1412,18.2497,17.1118,18.0588,22405600.0],["2008-05-23",17.8459,17.8459,17.3761,17.4495,11697600.0],["2008-05-27",17.4715,17.6183,17.31,17.5596,7931600.0],["2008-05-28",17.589,17.7064,17.4935,17.611,7254700.0],["2008-05-29",17.5523,18.0808,17.5082,17.8679,7092300.0],["2008-05-30",17.9854,18.0294,17.6991,17.8973,5261800.0],["2008-06-02",17.7872,17.8826,17.2366,17.4642,8833400.0],["2008-06-03",17.5009,18.0661,17.4275,17.589,9357100.0],["2008-06-04",17.2366,17.6404,16.8108,17.3174,13850300.0],["2008-06-05",17.3541,17.912,17.3174,17.7064,41274800.0],["2008-06-06",17.5963,17.8753,17.3467,17.4275,8049100.0],["2008-06-09",17.4568,17.6697,17.1705,17.611,7072300.0],["2008-06-10",17.4348,17.6037,17.2293,17.2733,7584800.0],["2008-06-11",17.3247,17.3614,16.8842,16.8916,6635800.0],["2008-06-12",16.965,17.2733,16.8916,17.2219,9454800.0],["2008-06-13",17.3834,17.7064,17.2219,17.7064,7854800.0],["2008-06-16",17.4642,17.7578,17.4201,17.4789,10178900.0],["2008-06-17",17.655,17.7285,17.4715,17.611,6260500.0],["2008-06-18",17.4275,17.5523,17.1852,17.3687,6663400.0],["2008-06-19",17.4568,17.611,17.0751,17.5816,7138500.0],["2008-06-20",17.4054,17.5156,17.0311,17.1045,6007100.0],["2008-06-23",17.1118,17.2953,16.7007,16.7961,7002400.0],["2008-06-24",16.7815,17.0824,16.5392,16.8769,6071300.0],["2008-06-25",16.9283,17.0824,16.686,16.8182,7906000.0],["2008-06-26",16.664,16.7888,16.1355,16.2309,6956700.0],["2008-06-27",16.2162,16.3924,15.974,16.2309,9673000.0],["2008-06-30",16.0988,16.3116,15.8271,15.9005,7885500.0],["2008-07-01",15.7978,16.2089,15.651,16.2089,7778600.0],["2008-07-02",16.2015,16.3851,15.974,16.1428,7164900.0],["2008-07-03",16.0547,16.3557,15.9299,16.1061,4624700.0],["2008-07-07",16.8108,17.2072,16.5465,16.9943,15371600.0],["2008-07-08",16.8842,17.288,16.5979,17.288,10951600.0],["2008-07-09",17.288,17.4862,16.5099,16.5319,13535800.0],["2008-07-10",16.5319,16.7227,15.8859,16.1942,12661700.0],["2008-07-11",16.1722,16.4218,15.8051,16.1061,6154500.0],["2008-07-14",16.5172,16.5172,15.8932,16.062,6531800.0],["2008-07-15",15.9593,16.5319,15.8125,16.2015,9164400.0],["2008-07-16",16.3484,16.6714,16.018,16.62,6362100.0],["2008-07-17",16.642,17.2586,16.5539,17.0604,9264900.0],["2008-07-18",16.9136,17.4128,16.8035,17.0237,7728600.0],["2008-07-21",17.0604,17.3174,16.7888,16.8769,4909200.0],["2008-07-22",17.0017,17.2953,16.6493,17.288,4695400.0],["2008-07-23",17.31,18.1102,17.2513,17.9487,7578100.0],["2008-07-24",17.7578,17.8753,17.3908,17.3908,5432300.0],["2008-07-25",17.5596,18.1542,17.3467,18.0588,5783600.0],["2008-07-28",18.3965,18.536,17.9854,18.0368,5957100.0],["2008-07-29",18.1983,18.8957,18.0441,18.7635,9681800.0],["2008-07-30",18.7048,19.0792,18.4405,18.5433,7719300.0],["2008-07-31",18.5433,19.0351,18.3524,18.7562,7054600.0],["2008-08-01",18.6901,18.7562,18.0955,18.536,4612300.0],["2008-08-04",19.0278,19.0865,18.6534,18.7635,7888300.0],["2008-08-05",19.0278,19.1159,18.7488,19.0572,6900500.0],["2008-08-06",18.9984,19.1966,18.5873,19.0718,6331600.0],["2008-08-07",18.903,19.3875,18.6681,19.1159,6661600.0],["2008-08-08",19.0718,19.4536,19.0498,19.3141,5455400.0],["2008-08-11",19.2407,19.6591,19.0205,19.3949,7216500.0],["2008-08-12",19.4536,19.571,19.2113,19.3141,5563200.0],["2008-08-13",19.1086,19.204,18.6461,18.859,10589300.0],["2008-08-14",17.8532,18.5213,17.8532,18.0882,17729900.0],["2008-08-15",18.235,18.2864,17.8532,18.1175,10946700.0],["2008-08-18",18.2056,18.3084,17.8973,17.9267,10877300.0],["2008-08-19",18.0955,18.1028,17.7358,17.8459,10211800.0],["2008-08-20",17.8165,17.9781,17.5303,17.6037,10319400.0],["2008-08-21",17.5009,17.7284,17.3908,17.6257,7996800.0],["2008-08-22",17.6917,17.7945,17.5009,17.6917,13156500.0],["2008-08-25",17.5596,18.0515,17.4275,17.6477,6077500.0],["2008-08-26",17.6037,17.8165,17.5229,17.6771,4732800.0],["2008-08-27",17.633,18.8296,17.633,18.7562,12234400.0],["2008-08-28",18.8663,19.1012,18.6387,18.7268,6803400.0],["2008-08-29",18.5727,18.7562,18.3524,18.7048,6286800.0],["2008-09-02",19.0131,19.0351,18.279,18.4112,5274600.0],["2008-09-03",18.4258,18.5139,17.9193,18.4552,8663800.0],["2008-09-04",18.3451,18.4185,17.9046,17.978,7438800.0],["2008-09-05",17.9854,18.0808,17.6477,17.912,7119400.0],["2008-09-08",17.9413,18.213,17.4862,17.934,7893000.0],["2008-09-09",18.0368,18.0661,17.1926,17.2733,8779600.0],["2008-09-10",17.4495,17.6477,17.0898,17.5009,4952500.0],["2008-09-11",17.4642,17.6404,17.1632,17.611,6343800.0],["2008-09-12",17.5156,17.9707,17.266,17.8533,6374600.0],["2008-09-15",17.4348,17.89,17.0678,17.1265,6414200.0],["2008-09-16",17.4862,17.5743,16.3557,16.7301,9416000.0],["2008-09-17",16.4291,16.7007,15.9666,16.0033,8005400.0],["2008-09-18",16.1428,16.1501,14.3883,14.9976,20300900.0],["2008-09-19",15.8345,15.8565,14.4177,15.5041,20919000.0],["2008-09-22",15.049,15.1371,13.6175,13.7496,14466200.0],["2008-09-23",13.6983,14.1828,13.1697,13.3092,12834200.0],["2008-09-24",13.3679,14.0653,13.3606,13.8084,8787600.0],["2008-09-25",13.9625,14.2562,13.5661,13.8157,7644700.0],["2008-09-26",13.412,13.8377,13.3165,13.801,6349300.0],["2008-09-29",13.6469,13.8231,12.3842,12.4062,13224300.0],["2008-09-30",12.7146,13.4046,12.4797,13.3826,9449800.0],["2008-10-01",13.2137,13.3165,12.81,12.9862,5605100.0],["2008-10-02",12.8687,12.9421,12.465,12.5017,5684600.0],["2008-10-03",12.6412,12.7072,11.7015,11.7749,8886600.0],["2008-10-06",11.518,11.5841,9.7855,10.8279,17984200.0],["2008-10-07",10.9601,11.0188,9.3891,9.5066,21007400.0],["2008-10-08",9.2716,9.9984,9.0881,9.7268,20456500.0],["2008-10-09",9.8442,10.3508,9.7268,9.8369,14178800.0],["2008-10-10",9.4992,10.4168,9.2643,9.7268,15701700.0],["2008-10-13",10.2774,10.9748,10.1599,10.9527,9038100.0],["2008-10-14",11.2464,11.7823,10.4315,10.4462,12994500.0],["2008-10-15",10.0645,10.0718,9.1248,9.1248,12350600.0],["2008-10-16",9.0661,10.0865,8.8459,9.969,13955500.0],["2008-10-17",9.7048,10.3141,9.4038,9.646,11080800.0],["2008-10-20",9.8956,10.27,9.5286,10.2407,8206800.0],["2008-10-21",10.1379,10.204,9.5433,9.5433,6465100.0],["2008-10-22",9.5433,9.8222,9.257,9.5726,7737100.0],["2008-10-23",9.4845,9.6167,8.5522,9.1248,12490700.0],["2008-10-24",8.4495,9.2056,8.4495,8.956,7083200.0],["2008-10-27",8.8679,9.2276,8.4568,8.655,8488600.0],["2008-10-28",8.8973,9.5212,8.6256,9.4699,14608200.0],["2008-10-29",9.5286,10.4168,9.2863,9.8956,12641400.0],["2008-10-30",10.3067,10.4022,9.7782,10.0571,10552300.0],["2008-10-31",10.0865,10.1526,9.7855,9.9323,8715500.0],["2008-11-03",9.969,10.5637,9.8369,10.3655,10036600.0],["2008-11-04",10.4168,10.4756,9.9837,10.226,8517600.0],["2008-11-05",10.1085,10.3214,9.7121,9.7488,8019000.0],["2008-11-06",9.5873,9.9177,9.0734,9.1615,10275900.0],["2008-11-07",9.2129,9.4625,8.9927,9.3964,7222600.0],["2008-11-10",9.6314,9.6314,8.978,9.1322,6211600.0],["2008-11-11",8.9927,9.0074,8.4935,8.5743,8214600.0],["2008-11-12",8.4495,8.5302,7.6273,7.6273,13667500.0],["2008-11-13",8.3687,8.9119,7.8842,8.9119,17330400.0],["2008-11-14",8.6697,9.3818,8.4274,9.0294,14731700.0],["2008-11-17",8.8899,9.1469,8.6917,8.934,9557000.0],["2008-11-18",8.9854,9.5359,8.9854,9.3524,11403400.0],["2008-11-19",9.3524,9.5066,8.5889,8.6036,10055700.0],["2008-11-20",8.4788,9.5653,8.2733,8.8312,19072500.0],["2008-11-21",8.8752,9.1982,8.5008,9.1836,13864300.0],["2008-11-24",9.2716,9.7268,8.9927,9.602,13689200.0],["2008-11-25",9.6901,9.7194,9.279,9.5653,7313700.0],["2008-11-26",9.4405,9.8736,9.4185,9.8736,6862600.0],["2008-11-28",9.6754,9.9544,9.6093,9.9103,1901900.0],["2008-12-01",9.6387,9.7048,8.956,8.9633,6840800.0],["2008-12-02",9.0955,9.4845,8.978,9.3818,8062000.0],["2008-12-03",9.1322,9.6901,9.0367,9.6754,7057100.0],["2008-12-04",9.4772,9.5433,8.7578,8.9413,6443000.0],["2008-12-05",8.8238,9.4919,8.5596,9.4478,7276500.0],["2008-12-08",9.5359,10.2113,9.4405,10.0938,10834300.0],["2008-12-09",10.0571,10.527,9.8956,10.1819,10173200.0],["2008-12-10",10.2407,10.3581,10.0571,10.292,7077000.0],["2008-12-11",10.1672,10.4535,9.7488,9.9177,6305000.0],["2008-12-12",9.903,9.9984,9.624,9.9397,9070200.0],["2008-12-15",9.9397,10.1085,9.6093,9.9544,7035900.0],["2008-12-16",10.0938,10.7178,10.0351,10.6004,13451700.0],["2008-12-17",10.3728,10.4756,9.947,10.2553,11984400.0],["2008-12-18",10.2847,10.3141,9.9397,10.0645,10359200.0],["2008-12-19",10.1526,10.292,9.9103,9.9837,7858000.0],["2008-12-22",9.9837,10.0498,9.3377,9.4772,7455700.0],["2008-12-23",9.4772,9.8149,9.4772,9.5873,4211100.0],["2008-12-24",9.5873,9.8442,9.3744,9.3744,1810400.0],["2008-12-26",9.3891,9.5066,9.1762,9.2423,2677800.0],["2008-12-29",9.2349,9.5066,9.1028,9.3304,4185500.0],["2008-12-30",9.4552,9.8589,9.3451,9.8296,5384100.0],["2008-12-31",9.947,10.4462,9.881,10.2553,6482100.0],["2009-01-02",10.2847,10.8867,10.1672,10.8426,5720900.0],["2009-01-05",10.571,10.8793,10.4756,10.5637,8803000.0],["2009-01-06",10.4242,10.8353,10.226,10.7472,10872000.0],["2009-01-07",10.5196,10.6371,10.1232,10.2333,9483700.0],["2009-01-08",10.4022,11.1216,10.2553,11.0922,10765200.0],["2009-01-09",10.9748,11.0849,10.5343,10.8279,6256900.0],["2009-01-12",10.5196,10.615,10.1966,10.4095,8390000.0],["2009-01-13",10.3801,10.5196,9.9544,10.1452,8099200.0],["2009-01-14",10.1159,10.3655,9.9617,10.1379,6659200.0],["2009-01-15",10.3655,10.6077,9.947,10.4682,13015000.0],["2009-01-16",10.571,11.0041,10.4462,10.9527,10218100.0],["2009-01-20",10.6738,10.85,9.969,9.9837,7578600.0],["2009-01-21",10.1452,10.3508,9.9103,10.2847,6769500.0],["2009-01-22",10.0424,10.7252,9.9837,10.5343,7156100.0],["2009-01-23",10.3361,11.518,10.1673,11.2464,14749200.0],["2009-01-26",11.2317,11.6795,10.7912,10.9013,10679600.0],["2009-01-27",10.9601,11.4005,10.9013,11.3051,7648400.0],["2009-01-28",11.4226,11.9805,11.4005,11.9364,8422200.0],["2009-01-29",11.7456,11.9511,11.6281,11.7015,6294900.0],["2009-01-30",11.7823,11.9364,10.8426,10.8867,9407100.0],["2009-02-02",10.8426,11.2831,10.527,11.1509,12256000.0],["2009-02-03",11.2978,11.2978,10.7325,11.239,6041800.0],["2009-02-04",11.1803,11.5253,10.9894,11.0482,8942100.0],["2009-02-05",10.9013,11.3198,10.7545,11.2831,10442300.0],["2009-02-06",11.195,11.9364,11.1656,11.8483,9533400.0],["2009-02-09",12.0392,12.2888,11.6354,11.9658,14211800.0],["2009-02-10",11.7235,11.9658,10.8426,10.9601,16317900.0],["2009-02-11",11.195,11.3785,10.9307,11.1583,13069400.0],["2009-02-12",10.3508,12.2594,10.3287,12.0392,31457100.0],["2009-02-13",11.8997,12.0979,11.6501,11.8263,10119900.0],["2009-02-17",11.5033,11.6868,11.2757,11.4446,8785500.0],["2009-02-18",11.496,11.6281,11.0188,11.1216,10059600.0],["2009-02-19",11.261,11.2684,10.6004,10.6077,10231500.0],["2009-02-20",10.6297,10.7986,10.2774,10.4315,14018200.0],["2009-02-23",10.4609,10.4903,9.5433,9.5726,16411900.0],["2009-02-24",9.7562,10.1159,9.6387,9.9397,12522600.0],["2009-02-25",9.7782,10.3214,9.7341,10.0645,14194900.0],["2009-02-26",10.2186,10.2407,9.6314,9.6681,11805100.0],["2009-02-27",9.4405,10.1746,9.4258,9.8663,10332000.0],["2009-03-02",9.6827,9.9103,9.4185,9.4699,9991700.0],["2009-03-03",9.8002,9.9984,9.5139,9.7708,9224900.0],["2009-03-04",9.9837,10.1232,9.5506,9.9764,8991800.0],["2009-03-05",9.7855,9.9984,9.5653,9.5947,10884400.0],["2009-03-06",9.6093,9.8369,9.2496,9.4699,11576600.0],["2009-03-09",9.3377,9.6901,9.0955,9.1909,10869600.0],["2009-03-10",9.4111,10.1893,9.3744,10.1305,13244300.0],["2009-03-11",10.1379,10.7912,10.0938,10.6885,12404000.0],["2009-03-12",10.6297,11.0408,10.4242,11.0041,7182200.0],["2009-03-13",11.0261,11.239,10.8133,11.0482,6985500.0],["2009-03-16",11.0555,11.0849,10.571,10.593,8197000.0],["2009-03-17",10.6664,10.9013,10.4462,10.9013,11558300.0],["2009-03-18",10.7545,12.0392,10.7031,11.7676,20601500.0],["2009-03-19",11.841,11.885,11.4372,11.496,10224200.0],["2009-03-20",11.7015,11.7456,10.6297,10.894,15678500.0],["2009-03-23",11.1803,11.8043,10.7839,11.7529,15021600.0],["2009-03-24",11.5767,11.7162,11.1509,11.3785,10373100.0],["2009-03-25",11.6208,11.6721,10.8059,11.2023,9783100.0],["2009-03-26",11.2537,11.6428,11.195,11.6428,11483500.0],["2009-03-27",11.4739,11.4739,11.0408,11.0775,7858000.0],["2009-03-30",10.9234,10.9307,10.593,10.7692,6448900.0],["2009-03-31",10.8133,11.1289,10.7545,10.894,6410200.0],["2009-04-01",10.6885,11.3638,10.4609,11.3051,8403500.0],["2009-04-02",11.5253,11.7676,11.4152,11.5253,9682200.0],["2009-04-03",11.5033,11.841,11.3712,11.841,8700500.0],["2009-04-06",11.7015,11.7235,11.1289,11.4299,8700600.0],["2009-04-07",11.2684,11.3638,10.8646,10.9894,8382600.0],["2009-04-08",11.2317,12.3255,11.2023,12.208,21406200.0],["2009-04-09",11.9364,12.531,11.9144,12.4503,17225900.0],["2009-04-13",12.1934,12.4062,11.9731,12.2741,7897400.0],["2009-04-14",12.2227,12.854,12.1126,12.5457,10894900.0],["2009-04-15",12.8027,12.8394,12.4283,12.8027,12293400.0],["2009-04-16",13.0302,13.2945,12.7586,13.1917,10155100.0],["2009-04-17",13.1036,13.1991,12.7953,12.9128,7606700.0],["2009-04-20",13.2284,13.2872,12.8027,13.0596,14154600.0],["2009-04-21",13.0816,13.5074,12.9788,13.2431,12161100.0],["2009-04-22",13.177,14.2121,13.0155,13.8304,17559000.0],["2009-04-23",13.5661,13.735,13.2358,13.478,13255100.0],["2009-04-24",13.6102,13.7203,13.2358,13.6762,10164300.0],["2009-04-27",13.3312,13.5588,13.1257,13.177,8249400.0],["2009-04-28",12.6925,12.9568,12.5237,12.7953,10485900.0],["2009-04-29",12.8467,13.4707,12.8027,13.1917,14051700.0],["2009-04-30",13.0449,13.4707,12.9715,13.434,17822500.0],["2009-05-01",13.3606,13.7129,13.0376,13.5074,9998300.0],["2009-05-04",13.5735,13.8744,13.3385,13.8744,9039200.0],["2009-05-05",13.7496,13.8744,13.2872,13.456,7864100.0],["2009-05-06",13.456,13.6762,13.0816,13.3826,7168600.0],["2009-05-07",13.4266,13.5,12.6705,12.766,11723200.0],["2009-05-08",12.9935,13.2431,12.7513,12.8467,9601600.0],["2009-05-11",12.6412,12.6852,12.3475,12.4283,7918400.0],["2009-05-12",12.5531,12.7219,12.3255,12.6632,8383600.0],["2009-05-13",12.3402,12.6705,12.3402,12.5237,8435600.0],["2009-05-14",12.4723,12.9495,12.4503,12.7806,6876600.0],["2009-05-15",12.7953,13.155,12.6779,12.8981,6742100.0],["2009-05-18",12.7733,12.9935,12.6412,12.9862,9667500.0],["2009-05-19",12.8614,13.5661,12.7366,13.2651,9549100.0],["2009-05-20",13.4193,13.4193,12.6632,12.7292,16293200.0],["2009-05-21",12.3108,13.3532,12.2668,13.1257,30151100.0],["2009-05-22",13.2725,13.735,12.9348,13.5514,16018900.0],["2009-05-26",13.4707,14.6746,13.4487,14.6306,19208100.0],["2009-05-27",14.5718,14.5865,14.0359,14.1093,12341600.0],["2009-05-28",14.2121,14.2635,13.5147,13.9111,13593500.0],["2009-05-29",13.8965,14.3149,13.8598,14.3149,9810900.0],["2009-06-01",14.704,15.3793,14.4911,15.1885,15169100.0],["2009-06-02",14.6526,14.7994,14.0947,14.1974,22081900.0],["2009-06-03",13.9992,14.08,13.5147,13.6322,14059600.0],["2009-06-04",13.7276,14.0139,13.6909,13.8451,7322500.0],["2009-06-05",13.9478,14.0433,13.412,13.8157,8570600.0],["2009-06-08",13.6028,14.08,13.5294,13.9332,9871300.0],["2009-06-09",13.9772,14.4617,13.9478,14.3149,8774600.0],["2009-06-10",14.3736,14.425,13.8231,14.0726,5786300.0],["2009-06-11",14.1607,14.8508,14.0947,14.6232,10190800.0],["2009-06-12",14.381,14.7994,14.1828,14.7847,8988500.0],["2009-06-15",14.5425,14.7847,14.3076,14.5498,8173800.0],["2009-06-16",14.6306,14.6673,14.124,14.1534,7133300.0],["2009-06-17",14.1681,14.3956,13.8304,14.0433,6088100.0],["2009-06-18",14.102,14.102,13.7717,13.823,3841500.0],["2009-06-19",13.9479,14.3663,13.8891,14.3516,9642300.0],["2009-06-22",14.102,14.3443,13.8598,13.8818,9505500.0],["2009-06-23",13.9699,13.9846,13.5221,13.7937,7157300.0],["2009-06-24",13.8377,14.2709,13.7937,14.0286,4406500.0],["2009-06-25",13.8891,14.3149,13.8524,14.2709,3572600.0],["2009-06-26",14.124,14.4324,14.102,14.2415,4615000.0],["2009-06-29",14.2341,14.6306,14.1681,14.5204,4011000.0],["2009-06-30",14.3957,14.6012,14.2048,14.4764,5543500.0],["2009-07-01",14.6085,14.6452,14.3589,14.5278,5048700.0],["2009-07-02",14.3516,14.3589,13.823,13.9185,5884300.0],["2009-07-06",13.8084,14.058,13.5294,13.8377,5914900.0],["2009-07-07",13.8744,13.9111,13.2578,13.2798,5947600.0],["2009-07-08",13.3385,13.6028,13.111,13.5001,8408300.0],["2009-07-09",13.7276,14.058,13.5294,13.9552,13844000.0],["2009-07-10",13.8377,14.1974,13.801,14.102,7721200.0],["2009-07-13",14.3149,14.7407,13.8451,14.704,11781000.0],["2009-07-14",14.5498,14.7774,14.4397,14.7187,6146400.0],["2009-07-15",14.7994,15.4307,14.7994,15.3573,11706900.0],["2009-07-16",15.3867,15.7831,15.2692,15.7537,8503400.0],["2009-07-17",15.9226,15.9666,15.4674,15.7978,8609200.0],["2009-07-20",15.8859,15.9519,15.4381,15.651,9607400.0],["2009-07-21",15.8785,16.5245,15.8418,16.5099,16724000.0],["2009-07-22",16.4511,16.7374,16.2529,16.4218,8013300.0],["2009-07-23",16.8475,17.1705,16.62,16.8916,14091800.0],["2009-07-24",16.6053,16.9063,16.4952,16.8769,5938800.0],["2009-07-27",16.8475,17.0971,16.7301,16.9063,7830900.0],["2009-07-28",16.7668,17.3247,16.7154,17.2953,7520400.0],["2009-07-29",17.1265,17.2219,16.8328,16.9943,6123800.0],["2009-07-30",17.0971,17.5302,16.8402,16.9209,6115800.0],["2009-07-31",16.8255,16.8475,16.3851,16.4878,7843600.0],["2009-08-03",16.7301,16.7741,16.3924,16.5245,7936400.0],["2009-08-04",16.5245,17.0384,16.4218,16.9209,5369000.0],["2009-08-05",16.8842,17.0824,16.5612,16.8035,5374400.0],["2009-08-06",16.8475,17.1045,16.6713,16.7668,4007300.0],["2009-08-07",17.0384,17.1045,16.6567,16.9356,3739500.0],["2009-08-10",16.7888,17.1338,16.7374,16.9063,3498200.0],["2009-08-11",16.7521,17.1118,16.664,17.009,4843200.0],["2009-08-12",17.0678,17.589,16.8916,17.4348,5282400.0],["2009-08-13",17.4862,17.7578,17.2219,17.6697,4678300.0],["2009-08-14",17.6183,17.6183,17.2586,17.3174,7113500.0],["2009-08-17",16.965,17.0898,16.4952,16.5465,7564600.0],["2009-08-18",16.7594,16.9283,16.5979,16.7741,5825600.0],["2009-08-19",16.9283,17.1705,16.5979,16.8035,14087400.0],["2009-08-20",16.1208,16.4071,15.7831,15.8198,20583700.0],["2009-08-21",15.974,16.1428,15.6289,16.1355,14834800.0],["2009-08-24",16.1648,16.2089,15.7831,16.0988,11543900.0],["2009-08-25",16.1868,16.4585,15.9372,16.0914,8399800.0],["2009-08-26",16.2603,16.4071,16.018,16.3263,5089500.0],["2009-08-27",16.4438,16.9723,16.1942,16.9136,8359500.0],["2009-08-28",16.9209,17.5743,16.9209,17.1191,5578300.0],["2009-08-31",17.1412,17.1412,16.5906,16.7007,6176000.0],["2009-09-01",16.5979,17.0384,16.1722,16.2603,6067800.0],["2009-09-02",16.1648,16.62,16.1648,16.3997,3654400.0],["2009-09-03",16.4438,16.5319,16.2529,16.5025,3917100.0],["2009-09-04",16.5172,17.1485,16.4952,17.1265,5647300.0],["2009-09-08",17.1192,17.4935,17.1192,17.3174,5727200.0],["2009-09-09",17.2293,17.589,17.1338,17.4789,3985700.0],["2009-09-10",17.4275,18.1616,17.3687,18.0955,13575900.0],["2009-09-11",18.1395,18.1395,17.8019,17.8239,12686900.0],["2009-09-14",17.7652,18.0221,17.6697,17.978,8252800.0],["2009-09-15",17.8606,18.301,17.8459,18.1469,7479900.0],["2009-09-16",18.1469,18.4185,18.0221,18.3524,6015500.0],["2009-09-17",18.1102,18.3378,17.934,18.1689,8335100.0],["2009-09-18",18.2864,18.2864,17.9634,18.1689,4894500.0],["2009-09-21",18.6387,19.0058,18.58,18.8149,7551300.0],["2009-09-22",18.9397,19.1966,18.7635,19.0792,6626600.0],["2009-09-23",19.1012,19.7839,19.0572,19.2847,8390900.0],["2009-09-24",19.4022,19.4169,18.903,19.0792,7417400.0],["2009-09-25",18.903,19.1673,18.903,19.0425,6431800.0],["2009-09-28",19.0865,19.6665,19.0792,19.3141,5425800.0],["2009-09-29",19.3508,19.505,19.0939,19.1966,5675200.0],["2009-09-30",19.2407,19.8426,19.0498,19.5857,9131500.0],["2009-10-01",19.5197,19.6591,19.0572,19.1159,7647400.0],["2009-10-02",18.8149,19.204,18.6534,19.0058,6881400.0],["2009-10-05",19.7766,19.8794,19.3288,19.6738,12516400.0],["2009-10-06",19.7619,19.8793,19.4536,19.6958,9782700.0],["2009-10-07",19.6004,19.7913,19.0645,19.4095,9296700.0],["2009-10-08",19.6151,20.4887,19.3068,20.2391,16259500.0],["2009-10-09",20.5474,21.3622,20.3639,21.1714,13983500.0],["2009-10-12",21.2081,21.3035,20.6135,20.819,7541500.0],["2009-10-13",20.819,21.421,20.6428,21.2815,9824900.0],["2009-10-14",21.487,21.7513,21.443,21.6559,5519000.0],["2009-10-15",21.5017,21.6485,21.1787,21.4944,6050700.0],["2009-10-16",21.3622,21.4136,20.7529,21.0613,4519100.0],["2009-10-19",21.0466,21.3916,21.0025,21.2815,4450200.0],["2009-10-20",21.0906,21.3622,20.7896,20.9658,6889900.0],["2009-10-21",20.8777,21.4063,20.8043,20.9511,4438700.0],["2009-10-22",20.8998,21.421,20.6722,21.3696,4263100.0],["2009-10-23",21.4063,21.5458,20.9952,21.1053,5564100.0],["2009-10-26",21.098,21.6338,20.8777,21.0245,5837600.0],["2009-10-27",21.0613,21.3402,20.4079,20.4813,6910200.0],["2009-10-28",20.3932,20.5474,19.7766,19.8133,7955800.0],["2009-10-29",19.9821,20.5107,19.85,20.3271,6410500.0],["2009-10-30",20.2391,20.4593,19.7399,19.8573,6004500.0],["2009-11-02",19.828,20.4373,19.828,20.2611,5308000.0],["2009-11-03",20.2244,20.4813,20.0041,20.4079,5156500.0],["2009-11-04",20.3639,20.7162,20.2317,20.3051,5028000.0],["2009-11-05",20.5621,21.2741,20.5254,21.12,4725700.0],["2009-11-06",21.0906,21.2448,20.6648,20.8337,3330000.0],["2009-11-09",21.2154,21.9495,21.1787,21.9055,5760700.0],["2009-11-10",21.9348,22.1257,21.3989,21.5237,5772700.0],["2009-11-11",21.7513,21.8614,21.2888,21.421,3923200.0],["2009-11-12",21.421,21.5164,21.1714,21.2154,4560400.0],["2009-11-13",21.4356,21.9862,21.3255,21.81,5051900.0],["2009-11-16",21.9936,22.1697,21.6999,21.7733,6593000.0],["2009-11-17",21.6559,21.8688,21.3402,21.8174,4510500.0],["2009-11-18",21.7146,21.788,21.2521,21.744,8337700.0],["2009-11-19",22.5588,22.9405,22.1257,22.6322,15309500.0],["2009-11-20",22.39,22.4781,22.0303,22.3459,5519700.0],["2009-11-23",22.5368,22.9772,22.4854,22.6836,4477400.0],["2009-11-24",22.5808,22.8231,22.3753,22.713,5238300.0],["2009-11-25",22.6836,23.1241,22.6763,23.0874,4656400.0],["2009-11-27",22.3239,22.7937,22.1037,22.6322,2531700.0],["2009-11-30",22.4927,22.6983,22.3312,22.6175,5413200.0],["2009-12-01",22.7056,23.3443,22.7056,23.2342,9241900.0],["2009-12-02",23.0947,23.381,23.0213,23.2709,4814600.0],["2009-12-03",23.1314,23.3883,23.1314,23.1314,4729200.0],["2009-12-04",23.3076,24.0784,23.2929,24.0343,10911600.0],["2009-12-07",23.9462,24.4381,23.7113,24.2913,8144100.0],["2009-12-08",24.2546,24.5923,23.9022,24.4821,7661300.0],["2009-12-09",24.328,24.8272,24.2326,24.7171,7151600.0],["2009-12-10",24.7391,24.8272,24.2179,24.2619,9181100.0],["2009-12-11",24.4014,24.5923,23.9683,24.1591,7456000.0],["2009-12-14",24.2693,24.6069,24.1591,24.4895,3841100.0],["2009-12-15",24.3353,24.651,24.2472,24.6216,3543600.0],["2009-12-16",24.5996,24.952,24.5996,24.7097,3462700.0],["2009-12-17",24.5042,24.9593,24.3206,24.8345,5251000.0],["2009-12-18",24.5115,24.6216,24.0123,24.3941,9321300.0],["2009-12-21",24.4454,24.9446,24.4381,24.6143,4318300.0],["2009-12-22",24.5996,24.7684,24.2546,24.5115,5399600.0],["2009-12-23",24.4968,24.8786,24.4528,24.8492,2984700.0],["2009-12-24",24.8125,25.0915,24.7317,25.0768,1436900.0],["2009-12-28",25.0694,25.2456,24.8418,24.9666,2572000.0],["2009-12-29",24.9153,24.9887,24.6804,24.8492,2422700.0],["2009-12-30",24.7171,25.3777,24.7097,25.3557,3045900.0],["2009-12-31",25.4144,25.6861,25.2089,25.2236,4306200.0],["2010-01-04",25.3924,25.598,24.9593,25.0988,5320100.0],["2010-01-05",25.0327,25.2162,24.5042,24.6583,7933900.0],["2010-01-06",24.5702,24.952,24.2986,24.4821,5193900.0],["2010-01-07",24.4014,24.6143,24.2179,24.4234,5373000.0],["2010-01-08",24.3133,24.6583,24.0637,24.6216,4718400.0],["2010-01-11",24.6216,24.7758,24.027,24.1812,5526800.0],["2010-01-12",24.0784,24.2399,23.5278,23.8215,7329600.0],["2010-01-13",24.0123,24.8639,24.005,24.7611,6933200.0],["2010-01-14",24.6877,25.1428,24.6657,24.7024,5474000.0],["2010-01-15",24.8712,24.9593,24.2179,24.3353,5337800.0],["2010-01-19",24.3427,24.8419,24.3427,24.4454,5129400.0],["2010-01-20",24.2766,24.2766,23.3443,23.8582,5545900.0],["2010-01-21",23.7701,24.2546,23.2122,23.3296,9320500.0],["2010-01-22",23.1534,23.5719,22.5808,22.5955,9246500.0],["2010-01-25",22.7644,23.0653,22.4487,22.7056,5594800.0],["2010-01-26",22.6029,23.1534,22.412,22.6909,5227400.0],["2010-01-27",22.5221,22.9112,22.2505,22.7056,5722600.0],["2010-01-28",22.4634,22.6983,21.6412,21.8908,9192700.0],["2010-01-29",21.9936,22.2285,21.2301,21.3843,8728400.0],["2010-02-01",21.3622,22.1404,21.3622,22.1037,5670000.0],["2010-02-02",22.1257,22.8524,22.0229,22.735,8363000.0],["2010-02-03",22.6396,22.8745,22.5074,22.7717,5400500.0],["2010-02-04",22.5662,22.7203,21.9055,21.9422,8937500.0],["2010-02-05",22.0743,22.3679,21.6338,22.3019,9856400.0],["2010-02-08",22.39,22.8084,22.1697,22.4046,5738000.0],["2010-02-09",22.6909,22.8892,22.3239,22.7644,6610900.0],["2010-02-10",22.6763,22.8304,22.412,22.5808,4356600.0],["2010-02-11",22.5735,23.2195,22.39,23.1534,5711200.0],["2010-02-12",22.8157,23.2048,22.6029,23.0947,4397400.0],["2010-02-16",23.425,23.726,23.3002,23.7113,7300700.0],["2010-02-17",23.7113,23.7187,23.2709,23.5498,11614800.0],["2010-02-18",23.1828,23.2709,22.2138,23.2562,19885800.0],["2010-02-19",23.102,23.3883,22.757,22.9699,10254200.0],["2010-02-22",23.1314,23.1314,22.4193,22.4927,6244100.0],["2010-02-23",22.3239,22.4267,21.744,21.9495,7964600.0],["2010-02-24",22.067,22.2799,21.7073,21.8981,9370800.0],["2010-02-25",21.5457,22.1404,21.4356,22.0303,7590900.0],["2010-02-26",22.0156,22.2358,21.8761,22.0303,6076300.0],["2010-03-01",22.2211,23.1387,22.111,23.0947,9051400.0],["2010-03-02",23.1461,23.2635,22.6029,22.8231,7709200.0],["2010-03-03",22.9479,23.4985,22.7497,22.9332,7451900.0],["2010-03-04",22.9993,23.0653,22.779,23.0213,5098000.0],["2010-03-05",23.102,23.66,23.102,23.5278,6557700.0],["2010-03-08",23.7627,24.1445,23.7407,23.8655,5319400.0],["2010-03-09",23.6453,24.1224,23.6453,23.8949,4808300.0],["2010-03-10",23.7994,24.4528,23.7994,24.3574,7204400.0],["2010-03-11",24.3353,24.4748,24.1371,24.4601,5345100.0],["2010-03-12",24.6143,24.7317,24.0417,24.1591,4583900.0],["2010-03-15",24.4234,24.4454,23.8949,24.0931,3756000.0],["2010-03-16",24.2179,24.3941,23.9683,24.3647,4010400.0],["2010-03-17",24.0417,24.5189,24.0417,24.2546,5094900.0],["2010-03-18",24.2032,24.4968,24.1004,24.4454,3209700.0],["2010-03-19",24.4748,24.651,23.6086,23.8288,8786600.0],["2010-03-22",23.6379,24.35,23.6379,24.1812,3625200.0],["2010-03-23",24.1958,24.2105,23.8068,24.0343,5347700.0],["2010-03-24",23.9169,24.4308,23.8215,24.35,4908300.0],["2010-03-25",24.5923,24.5996,23.9389,23.9463,6013700.0],["2010-03-26",24.2693,24.306,23.8435,24.027,5679800.0],["2010-03-29",24.1812,24.3647,23.7994,23.8875,3203800.0],["2010-03-30",23.8655,24.0197,23.5278,23.9096,3747100.0],["2010-03-31",23.6746,24.1078,23.6746,23.8875,3523500.0],["2010-04-01",24.4014,25.4512,24.3867,25.1502,12611400.0],["2010-04-05",25.2016,25.6273,25.0988,25.5246,5016200.0],["2010-04-06",25.3851,25.6053,25.1869,25.5686,4068500.0],["2010-04-07",25.4879,26.1265,25.4365,25.7815,8154800.0],["2010-04-08",25.642,25.6934,25.0254,25.576,5252600.0],["2010-04-09",25.62,26.0825,25.598,26.0825,6107500.0],["2010-04-12",25.8035,26.0825,25.4805,25.6494,5231100.0],["2010-04-13",25.4732,25.7154,25.3631,25.4658,3983300.0],["2010-04-14",25.6787,26.4055,25.6053,26.3247,5129700.0],["2010-04-15",26.2587,26.4275,26.1559,26.1852,4956800.0],["2010-04-16",26.1559,26.4936,25.7007,25.8035,7605300.0],["2010-04-19",25.664,25.9797,25.1061,25.5392,4666600.0],["2010-04-20",25.5466,25.576,25.2089,25.4512,5718500.0],["2010-04-21",25.4732,25.921,25.3337,25.8329,5389100.0],["2010-04-22",25.3337,26.0605,25.3043,25.9503,3592500.0],["2010-04-23",25.8549,26.6331,25.8035,26.5523,5342300.0],["2010-04-26",26.5817,26.7872,26.2733,26.3468,3894500.0],["2010-04-27",26.1339,26.3541,25.3924,25.5833,5337900.0],["2010-04-28",25.8329,26.1045,25.5613,26.0825,5745100.0],["2010-04-29",26.0972,26.611,25.9063,26.3101,6314100.0],["2010-04-30",26.4275,26.4275,25.4291,25.4512,4173900.0],["2010-05-03",25.5099,25.7888,25.4732,25.6053,4605600.0],["2010-05-04",25.2383,25.319,24.4087,24.974,5445300.0],["2010-05-05",24.8639,25.0988,24.5702,25.0107,4770800.0],["2010-05-06",24.8859,25.1795,22.412,24.2325,7345400.0],["2010-05-07",24.0417,24.1885,22.6469,23.102,11932600.0],["2010-05-10",24.1812,24.9593,24.027,24.9079,9181400.0],["2010-05-11",24.7024,25.018,24.4528,24.5629,5858600.0],["2010-05-12",24.5556,25.0327,24.3353,24.996,4380200.0],["2010-05-13",24.5923,25.2162,24.5849,24.7391,3302000.0],["2010-05-14",24.2399,24.9153,23.8728,24.7758,8527300.0],["2010-05-17",24.8419,25.1428,24.4234,24.9299,6192400.0],["2010-05-18",25.1869,25.3924,24.4454,24.6216,4543400.0],["2010-05-19",24.4675,24.9666,24.3206,24.629,4495700.0],["2010-05-20",24.1812,24.4087,23.4985,23.9022,7141400.0],["2010-05-21",23.3516,24.2032,23.3443,24.1004,9349600.0],["2010-05-24",23.2415,24.2252,23.2415,23.7848,4437000.0],["2010-05-25",23.2415,24.35,22.8084,24.2913,8365300.0],["2010-05-26",24.3206,25.0034,23.6967,23.8068,10610400.0],["2010-05-27",26.0091,28.3729,25.8256,28.0205,27567200.0],["2010-05-28",27.6094,28.2995,27.3158,27.6608,12368000.0],["2010-06-01",27.1616,28.3508,27.1616,27.6167,13584500.0],["2010-06-02",27.5874,28.6151,27.4259,28.5931,8245800.0],["2010-06-03",28.6298,28.9308,28.1306,28.5417,10890400.0],["2010-06-04",28.1233,28.9234,27.6241,27.8076,12262500.0],["2010-06-07",28.0792,28.5711,27.1102,27.1836,10634000.0],["2010-06-08",27.1616,27.558,26.6698,27.4479,11203600.0],["2010-06-09",27.6314,28.6004,27.4479,27.536,8171900.0],["2010-06-10",27.9544,28.4316,27.7269,28.2554,6615800.0],["2010-06-11",27.8296,29.43,27.8296,29.3566,12592500.0],["2010-06-14",29.6429,29.9732,29.0923,29.3052,7654100.0],["2010-06-15",29.3272,30.4283,29.3272,30.3769,9689100.0],["2010-06-16",29.9879,30.3769,29.9071,30.098,9675600.0],["2010-06-17",30.2228,30.6779,29.9145,30.6706,7893200.0],["2010-06-18",30.6706,30.7146,30.2595,30.2595,8880600.0],["2010-06-21",30.5825,30.7367,29.5254,29.753,7709700.0],["2010-06-22",29.8484,30.0246,29.0923,29.1951,5098900.0],["2010-06-23",29.1951,29.6649,28.9234,29.4373,5249700.0],["2010-06-24",29.2831,29.6135,28.8867,29.0849,6383100.0],["2010-06-25",29.1657,29.4226,28.5344,29.1877,7523800.0],["2010-06-28",29.3272,29.6796,28.8867,29.2097,3745400.0],["2010-06-29",28.7472,28.806,27.6534,27.8884,6109200.0],["2010-06-30",27.7856,28.0866,27.3525,27.3892,4388900.0],["2010-07-01",27.6021,28.1086,27.0148,27.9764,8398200.0],["2010-07-02",28.0058,28.0058,26.9267,27.257,5209900.0],["2010-07-06",27.6314,27.7856,26.912,27.2497,5282500.0],["2010-07-07",27.3818,29.1143,27.2057,29.0703,8004600.0],["2010-07-08",29.2831,29.3566,28.1012,28.549,7493800.0],["2010-07-09",28.0425,28.6151,28.0425,28.4536,4689000.0],["2010-07-12",28.4903,28.9822,28.0792,28.6004,4990600.0],["2010-07-13",28.8427,29.2171,28.5123,29.0409,4909100.0],["2010-07-14",29.129,30.0613,29.0629,29.5988,5623200.0],["2010-07-15",29.6135,29.9879,29.4887,29.8998,7189100.0],["2010-07-16",29.8778,30.0246,29.4593,29.7309,8291300.0],["2010-07-19",29.8778,30.2228,29.4593,30.1127,5331800.0],["2010-07-20",29.5034,30.399,29.1877,30.399,5558400.0],["2010-07-21",30.0907,30.098,29.1437,29.2391,6126400.0],["2010-07-22",29.7163,30.8248,29.7016,30.8101,6305700.0],["2010-07-23",30.5458,31.691,30.5311,31.647,8218600.0],["2010-07-26",31.4854,32.4324,31.3166,32.3223,6004300.0],["2010-07-27",32.3223,32.4838,31.735,32.1168,5255300.0],["2010-07-28",32.0434,32.1975,31.4341,31.691,3943400.0],["2010-07-29",31.9406,32.0287,30.8101,31.1404,5744000.0],["2010-07-30",30.8321,31.2212,30.6045,31.0523,4203000.0],["2010-08-02",31.4341,32.4251,31.3093,32.3003,5498500.0],["2010-08-03",32.3003,32.4765,31.5662,32.2049,6102200.0],["2010-08-04",32.3737,32.9536,32.337,32.7628,5186800.0],["2010-08-05",32.5866,32.6306,31.8158,32.0947,5362900.0],["2010-08-06",31.4634,31.7644,31.0156,31.647,5623400.0],["2010-08-09",31.8231,31.9699,31.3533,31.5001,4758600.0],["2010-08-10",31.4634,31.5074,30.0025,30.6045,8815400.0],["2010-08-11",29.9879,30.3476,29.3712,30.2228,7930200.0],["2010-08-12",28.4242,29.2171,27.191,27.5874,18264600.0],["2010-08-13",27.7709,28.6812,27.5874,27.9985,11354900.0],["2010-08-16",27.7636,28.6959,27.6388,28.3655,5942700.0],["2010-08-17",28.6224,28.9675,28.3288,28.3729,6871800.0],["2010-08-18",28.4463,29.0189,27.8957,28.8647,11016900.0],["2010-08-19",28.2114,30.0539,28.1747,29.8778,22800200.0],["2010-08-20",29.7677,30.3035,29.4006,29.753,7319300.0],["2010-08-23",29.9512,30.5972,29.4373,29.6942,6723800.0],["2010-08-24",29.2538,29.4153,28.8867,29.0115,7460800.0],["2010-08-25",28.8207,29.1143,28.5564,28.85,6927400.0],["2010-08-26",29.1216,29.3712,28.784,29.1363,7169400.0],["2010-08-27",29.3639,30.5752,29.0776,30.4283,10669100.0],["2010-08-30",30.2081,30.6853,29.6649,29.753,6595200.0],["2010-08-31",29.5474,29.8557,29.3272,29.6429,5850200.0],["2010-09-01",30.1053,31.0156,29.9071,30.766,8600100.0],["2010-09-02",31.0303,31.7203,30.7367,31.6176,6774900.0],["2010-09-03",31.9332,32.5425,31.8084,32.337,6517700.0],["2010-09-07",32.1094,33.0344,32.1094,32.8729,7448700.0],["2010-09-08",32.9316,34.5026,32.9316,34.0841,13706900.0],["2010-09-09",34.5466,35.1559,33.974,34.0107,7980600.0],["2010-09-10",33.8492,34.3337,33.5556,34.0107,6294800.0],["2010-09-13",34.4732,35.3982,34.3998,35.3101,8703500.0],["2010-09-14",35.1926,36.0295,35.0532,35.3248,10998300.0],["2010-09-15",35.2954,36.3819,35.1045,36.191,13381800.0],["2010-09-16",35.9708,36.3085,35.4716,35.7359,7909800.0],["2010-09-17",35.9855,36.0809,35.5817,36.0001,8413200.0],["2010-09-20",36.3305,36.6094,36.0148,36.4626,6432500.0],["2010-09-21",36.5067,36.5434,35.1779,35.3835,10689100.0],["2010-09-22",35.1412,35.6331,34.8035,35.567,10101100.0],["2010-09-23",35.3688,35.9267,35.1192,35.4496,7210000.0],["2010-09-24",36.4773,37.3582,36.2644,36.9912,9249800.0],["2010-09-27",36.8297,36.9178,35.9855,36.2571,5228500.0],["2010-09-28",36.3745,37.7326,36.2497,37.439,10050000.0],["2010-09-29",37.2775,37.6592,36.7783,37.2995,6403100.0],["2010-09-30",36.4993,36.7783,35.7579,36.5507,12333700.0],["2010-10-01",36.3966,36.7783,35.5817,35.7065,10208300.0],["2010-10-04",35.7358,36.6314,35.6331,36.213,6729500.0],["2010-10-05",36.7049,37.6372,36.514,37.3802,7879500.0],["2010-10-06",37.483,37.5124,34.6494,35.0164,14803600.0],["2010-10-07",35.2367,35.7138,34.4071,35.4422,9399700.0],["2010-10-08",35.4275,35.868,34.5246,35.7946,6402200.0],["2010-10-11",35.8533,35.89,35.1559,35.266,4095400.0],["2010-10-12",35.1926,35.8827,34.4879,35.8019,5440100.0],["2010-10-13",36.191,36.536,35.9928,36.4259,6097600.0],["2010-10-14",36.793,37.3288,36.6608,36.9912,7832100.0],["2010-10-15",37.4463,37.461,36.5727,36.9471,6318000.0],["2010-10-18",36.8884,36.9618,36.4846,36.9251,5188000.0],["2010-10-19",36.3819,38.0042,35.9708,37.439,10226500.0],["2010-10-20",37.7032,38.474,37.505,37.9308,6098400.0],["2010-10-21",38.408,38.4447,36.7049,37.4096,5393400.0],["2010-10-22",37.439,38.4814,37.3656,38.151,3763300.0],["2010-10-25",38.3492,38.6943,37.9308,38.0997,3963200.0],["2010-10-26",38.107,38.6869,37.6812,38.4006,3757900.0],["2010-10-27",38.5328,39.3917,38.408,38.9659,4966100.0],["2010-10-28",39.1934,39.2302,38.2465,38.7677,3655500.0],["2010-10-29",38.6356,39.3476,38.5842,39.0907,3520500.0],["2010-11-01",39.3696,39.6779,38.8704,39.1127,3943000.0],["2010-11-02",39.3256,39.7807,39.2449,39.3476,2741900.0],["2010-11-03",39.4651,39.6192,38.7236,39.4577,2762400.0],["2010-11-04",39.9055,40.713,39.8101,40.324,6482600.0],["2010-11-05",40.4194,40.9333,40.1184,40.4488,3774300.0],["2010-11-08",40.4488,41.1095,40.2726,41.0874,4132900.0],["2010-11-09",41.0581,41.9977,41.0434,41.5719,6165600.0],["2010-11-10",41.7188,42.5483,41.1094,41.7701,6769200.0],["2010-11-11",40.7938,41.0214,39.9569,40.6984,8442000.0],["2010-11-12",40.4561,40.7424,38.8705,39.722,7336300.0],["2010-11-15",39.4944,40.324,39.2742,39.5899,4925300.0],["2010-11-16",39.6046,40.2065,38.4006,38.6796,9604400.0],["2010-11-17",38.6869,40.2138,35.6771,36.1543,27717700.0],["2010-11-18",38.5988,39.3256,37.7913,38.9953,19544200.0],["2010-11-19",38.8264,39.2742,37.6372,37.7766,9498500.0],["2010-11-22",37.3802,38.7456,37.3655,38.3346,6317700.0],["2010-11-23",37.806,38.1437,36.9838,37.3288,6353700.0],["2010-11-24",37.7032,37.8868,37.3068,37.7253,6253100.0],["2010-11-26",37.3068,37.5418,36.9545,37.4757,1754400.0],["2010-11-29",37.0352,37.5491,36.7856,37.3876,4675400.0],["2010-11-30",36.9251,37.5491,36.7049,37.3876,5336000.0],["2010-12-01",37.8134,38.386,37.7987,38.3126,6763900.0],["2010-12-02",38.0776,39.6339,37.9969,39.5238,7408400.0],["2010-12-03",39.3403,40.0597,39.1861,39.6926,4054700.0],["2010-12-06",39.6192,39.6926,38.7824,39.1054,4667100.0],["2010-12-07",39.5238,39.8835,39.054,39.3696,5088500.0],["2010-12-08",39.5018,40.5295,38.9879,40.4708,6075100.0],["2010-12-09",40.5589,40.647,39.8541,40.045,4208100.0],["2010-12-10",40.2212,40.2799,39.5825,39.7514,4999500.0],["2010-12-13",40.4194,41.5132,40.346,40.8011,8143300.0],["2010-12-14",40.7057,40.7497,38.8558,39.2669,7712200.0],["2010-12-15",39.2302,39.5605,38.4887,38.6649,5690700.0],["2010-12-16",38.797,39.8321,38.7383,39.4284,3625200.0],["2010-12-17",39.3696,39.6853,39.0393,39.4944,6254300.0],["2010-12-20",40.2726,40.7351,40.0744,40.6323,5070000.0],["2010-12-21",40.9039,41.1095,40.4341,40.6029,3064700.0],["2010-12-22",40.4488,40.669,40.045,40.4121,2172800.0],["2010-12-23",40.3093,40.4488,40.0597,40.2212,1875500.0],["2010-12-27",40.1331,40.5882,39.6486,40.39,1284800.0],["2010-12-28",40.4341,40.5442,39.8615,40.1624,1456600.0],["2010-12-29",40.2212,40.4634,39.8835,40.1624,1376000.0],["2010-12-30",40.1258,40.4267,39.8835,40.3019,1562800.0],["2010-12-31",40.3019,40.4047,39.9055,40.346,1807200.0],["2011-01-03",40.7571,42.2179,40.5736,42.1445,7446100.0],["2011-01-04",42.0858,42.4162,41.5279,42.1225,5877300.0],["2011-01-05",41.8656,42.6657,41.5572,42.4822,3911700.0],["2011-01-06",42.563,43.0475,42.0271,42.2032,4680900.0],["2011-01-07",42.0418,42.3941,41.359,41.9904,4176200.0],["2011-01-10",41.8435,42.8933,41.3517,42.7391,4508900.0],["2011-01-11",43.1502,43.1649,42.2033,42.7832,4180100.0],["2011-01-12",43.3411,43.833,42.7465,43.2604,4553000.0],["2011-01-13",43.1576,43.3338,42.8566,43.0328,3413400.0],["2011-01-14",42.9961,43.7889,42.9594,43.6641,2862300.0],["2011-01-18",43.5907,43.8917,43.0548,43.3044,2592700.0],["2011-01-19",43.1209,43.3411,41.8949,42.306,3854000.0],["2011-01-20",40.8819,41.6967,40.5589,41.271,6791500.0],["2011-01-21",41.4618,41.9537,40.8158,40.9406,5404200.0],["2011-01-24",40.9112,41.1461,40.346,40.7791,4287800.0],["2011-01-25",40.3533,40.3533,39.0099,39.421,8146200.0],["2011-01-26",39.5165,40.669,39.4284,40.5001,4298000.0],["2011-01-27",40.7938,41.0874,40.2652,40.6176,8511700.0],["2011-01-28",40.5515,40.9993,39.2815,39.6633,4921900.0],["2011-01-31",39.5752,40.4488,39.5458,40.1772,3955100.0],["2011-02-01",40.5295,41.6967,40.3166,41.4912,4119400.0],["2011-02-02",41.4251,42.3648,41.3444,41.9243,3810100.0],["2011-02-03",41.9463,42.2913,41.3811,41.8509,2426900.0],["2011-02-04",42.1372,42.6731,42.0638,42.5263,3336500.0],["2011-02-07",43.0108,43.6641,42.8639,43.0475,3811200.0],["2011-02-08",43.1209,43.7228,42.7612,43.5393,2845900.0],["2011-02-09",43.3925,44.0385,42.952,43.877,4024000.0],["2011-02-10",43.4145,44.5083,43.3338,44.4422,4867600.0],["2011-02-11",44.3175,44.7946,43.5467,44.4863,4215700.0],["2011-02-14",44.5597,44.5597,43.4292,43.7669,4159900.0],["2011-02-15",43.5907,43.6861,42.7905,42.9006,4724600.0],["2011-02-16",43.3411,43.4512,42.7171,42.974,7933400.0],["2011-02-17",39.8395,40.4488,38.3346,40.2065,30152400.0],["2011-02-18",40.3019,40.5589,38.6722,38.9439,11238000.0],["2011-02-22",38.3346,38.4373,37.5858,38.0556,10783000.0],["2011-02-23",37.7913,37.8207,36.5727,37.1747,10523700.0],["2011-02-24",37.0352,37.4683,36.9177,37.3215,9859800.0],["2011-02-25",37.6298,38.7163,37.6005,38.5181,8850800.0],["2011-02-28",38.474,38.6429,37.4683,37.9235,6366400.0],["2011-03-01",38.1217,38.2685,36.9324,37.1674,7077400.0],["2011-03-02",37.0572,38.2171,37.0279,37.4977,4690500.0],["2011-03-03",37.8354,38.7824,37.6225,38.5108,5331300.0],["2011-03-04",38.5181,38.6723,37.7179,38.2098,3282900.0],["2011-03-07",38.4153,38.4153,37.0499,37.5344,3481200.0],["2011-03-08",37.5858,38.1364,37.116,37.9161,2657600.0],["2011-03-09",37.7253,38.0262,36.9618,37.8354,4033000.0],["2011-03-10",35.7872,35.7872,34.1869,35.5376,24875200.0],["2011-03-11",35.2807,35.5597,34.6934,34.8843,10582000.0],["2011-03-14",34.576,35.0898,34.0034,34.0474,10975400.0],["2011-03-15",32.7114,34.3558,32.6673,34.1502,10952000.0],["2011-03-16",33.8786,34.8256,33.7171,34.3337,9649400.0],["2011-03-17",34.8256,35.0605,34.3924,34.4879,7853700.0],["2011-03-18",34.8843,35.7505,34.7155,35.7432,12382500.0],["2011-03-21",36.0075,36.1836,35.567,35.6551,5464400.0],["2011-03-22",35.7872,35.8533,35.0311,35.3174,3850700.0],["2011-03-23",35.1486,35.4275,34.7228,35.2,3940900.0],["2011-03-24",35.4936,36.0001,35.0458,35.9341,4152600.0],["2011-03-25",36.1323,36.2718,35.2,35.6845,5071300.0],["2011-03-28",35.8313,35.8386,34.8696,34.9577,3967800.0],["2011-03-29",34.8549,35.7726,34.6347,35.4349,4278600.0],["2011-03-30",35.6771,35.7065,34.8843,35.244,5281200.0],["2011-03-31",35.266,35.868,34.9137,35.3468,7749300.0],["2011-04-01",35.523,35.9487,35.2367,35.3835,6648800.0],["2011-04-04",35.3321,35.5083,33.328,33.5483,11262300.0],["2011-04-05",33.6877,34.0401,33.4455,33.8052,7044700.0],["2011-04-06",33.9887,34.4732,33.8786,34.2823,6142800.0],["2011-04-07",34.1869,34.6861,34.0034,34.2603,4884400.0],["2011-04-08",34.2823,34.62,34.0988,34.3484,3908000.0],["2011-04-11",34.253,34.62,33.9373,34.598,4476900.0],["2011-04-12",34.4952,35.1486,34.275,35.1119,8033600.0],["2011-04-13",35.3982,36.0222,35.2073,35.6625,8117600.0],["2011-04-14",35.3615,35.8607,34.9944,35.545,7170000.0],["2011-04-15",35.545,35.9634,35.3395,35.6478,8152200.0],["2011-04-18",35.1192,35.4863,34.7522,35.3174,4888000.0],["2011-04-19",35.3027,35.3101,34.5319,34.8696,5681900.0],["2011-04-20",35.5156,36.1763,35.2587,35.9708,5311600.0],["2011-04-21",36.2277,37.7032,36.169,37.4536,10176300.0],["2011-04-25",37.9528,38.8191,37.4977,38.129,7676400.0],["2011-04-26",38.2244,38.8191,38.0703,38.3786,5000000.0],["2011-04-27",38.6282,38.6722,37.8427,38.5842,4134800.0],["2011-04-28",38.4227,38.6429,37.6592,38.474,5500000.0],["2011-04-29",38.5107,38.7236,38.1143,38.2538,6400000.0],["2011-05-02",38.5548,38.6135,37.828,37.9528,4074500.0],["2011-05-03",38.0189,38.3786,37.8721,38.2098,3600000.0],["2011-05-04",38.0996,38.3199,37.4536,38.085,4299600.0],["2011-05-05",37.7179,38.6576,37.6665,37.806,3100900.0],["2011-05-06",38.151,39.3696,38.0703,39.1274,5497900.0],["2011-05-09",39.1494,39.3696,38.7677,39.032,3309400.0],["2011-05-10",39.2742,39.9129,39.0833,39.7954,4177300.0],["2011-05-11",40.3754,40.5075,39.2669,39.6192,5200000.0],["2011-05-12",39.4871,40.3607,39.4063,39.6339,4700000.0],["2011-05-13",40.1845,40.1845,39.4063,39.6339,3180800.0],["2011-05-16",39.399,39.7,38.8998,38.9806,3036700.0],["2011-05-17",38.797,39.1274,38.1437,38.3786,4468500.0],["2011-05-18",38.452,39.6633,38.1878,39.355,2962000.0],["2011-05-19",39.5605,39.9863,39.2302,39.9716,3581600.0],["2011-05-20",39.9129,39.9936,39.3549,39.421,4609100.0],["2011-05-23",38.7603,38.9806,38.5401,38.775,2900000.0],["2011-05-24",38.7383,38.8117,37.7179,37.784,6597100.0],["2011-05-25",38.0556,38.386,37.4536,37.9749,10396200.0],["2011-05-26",39.0466,41.4692,38.8337,40.6029,18961600.0],["2011-05-27",40.3093,40.713,40.1698,40.6176,4947400.0],["2011-05-31",40.9039,41.0214,39.9055,40.2065,5483000.0],["2011-06-01",39.9202,40.4341,39.0613,39.0687,5216700.0],["2011-06-02",38.9365,39.7073,38.8411,39.1347,3312900.0],["2011-06-03",38.6062,38.8998,38.0556,38.129,3938600.0],["2011-06-06",37.9088,37.9455,36.8003,36.9912,7190700.0],["2011-06-07",37.182,37.9235,37.1086,37.182,6532000.0],["2011-06-08",37.0352,37.2701,36.3672,36.6902,4245800.0],["2011-06-09",36.7636,36.9618,36.4406,36.8517,3588800.0],["2011-06-10",36.5067,36.9031,35.9341,35.9781,4613600.0],["2011-06-13",35.9561,36.0589,35.4642,35.8533,3750700.0],["2011-06-14",36.169,36.8076,36.1102,36.6094,4093700.0],["2011-06-15",36.9545,38.0629,36.4699,37.1086,9083700.0],["2011-06-16",37.0866,37.5931,35.9781,36.4479,5531400.0],["2011-06-17",37.0352,37.2995,36.1469,36.2277,5970500.0],["2011-06-20",36.1029,36.6461,36.0368,36.492,3590700.0],["2011-06-21",36.5434,37.5564,36.213,37.3729,4573900.0],["2011-06-22",37.0793,37.806,36.7269,37.2261,4338300.0],["2011-06-23",36.6682,37.6665,36.4553,37.6298,5731600.0],["2011-06-24",37.3362,37.4903,36.0809,36.1323,10224800.0],["2011-06-27",36.2497,37.1673,36.0001,37.0132,5372500.0],["2011-06-28",37.1013,37.6078,37.0205,37.2334,4505400.0],["2011-06-29",37.2921,37.461,36.4333,36.6755,7026100.0],["2011-06-30",36.9691,39.1274,36.7342,38.7457,14208800.0],["2011-07-01",39.2815,40.0597,38.9585,39.8762,8717600.0],["2011-07-05",39.7367,39.8761,39.2448,39.5972,4750400.0],["2011-07-06",39.4504,39.8248,38.9879,39.2669,4152000.0],["2011-07-07",39.6046,39.7734,38.9072,39.5678,4113900.0],["2011-07-08",39.1274,39.399,38.6135,39.2595,5155500.0],["2011-07-11",38.9439,39.5972,38.2832,38.5842,5198800.0],["2011-07-12",38.5181,38.6869,38.0189,38.151,5297400.0],["2011-07-13",38.5328,38.7236,37.5564,37.6078,5077400.0],["2011-07-14",37.7987,37.9528,36.3525,36.4332,8459700.0],["2011-07-15",36.6315,37.2775,36.5874,37.1894,5385800.0],["2011-07-18",36.9178,37.3362,36.3672,36.837,4939500.0],["2011-07-19",37.182,38.1657,37.1086,38.0262,4434100.0],["2011-07-20",38.2391,38.2391,36.7049,36.7416,4961900.0],["2011-07-21",36.815,37.1306,35.9414,36.5213,4619300.0],["2011-07-22",36.7269,37.828,36.6094,37.4977,4971600.0],["2011-07-25",37.1307,37.4683,36.5214,36.5581,4069900.0],["2011-07-26",36.536,37.0793,36.1983,36.837,4808400.0],["2011-07-27",36.4259,36.514,34.6274,34.7081,9603600.0],["2011-07-28",34.6861,36.0442,34.4365,35.1706,9169000.0],["2011-07-29",34.7301,35.4716,34.4292,34.8843,5545600.0],["2011-08-01",35.3688,35.4129,33.5629,33.952,8153400.0],["2011-08-02",33.5629,33.8125,32.9022,32.9903,10455200.0],["2011-08-03",32.9757,33.8786,32.6527,33.7024,10773700.0],["2011-08-04",33.2619,33.2619,31.7938,31.8084,8788000.0],["2011-08-05",31.9332,32.0433,29.8998,30.7367,16454500.0],["2011-08-08",29.6942,30.2228,28.7766,28.8574,15523600.0],["2011-08-09",29.474,30.6559,28.8574,30.6265,14055400.0],["2011-08-10",30.0613,31.3973,29.5474,30.0686,11621900.0],["2011-08-11",30.2008,31.7938,30.0539,31.3313,8742500.0],["2011-08-12",31.4928,32.3957,31.2579,31.8745,6491000.0],["2011-08-15",32.5425,33.027,31.8745,32.5279,5851100.0],["2011-08-16",32.1535,32.3737,31.1918,31.5882,6771600.0],["2011-08-17",31.39,31.9112,30.2595,30.5825,13820200.0],["2011-08-18",26.2146,26.3688,24.4601,26.288,41003500.0],["2011-08-19",25.5833,27.0662,25.5393,26.3908,14439500.0],["2011-08-22",27.0441,27.1543,25.8549,26.2733,13142400.0],["2011-08-23",26.4128,27.8076,26.4128,27.7415,12038200.0],["2011-08-24",27.6314,27.9911,27.0221,27.903,11079000.0],["2011-08-25",27.7489,28.1086,26.8753,27.0515,9799500.0],["2011-08-26",26.8753,27.0955,25.8769,26.8239,12515700.0],["2011-08-29",27.0148,27.5654,26.4495,27.3965,13695200.0],["2011-08-30",27.3672,27.6608,26.9561,27.4479,6399400.0],["2011-08-31",27.6241,28.1159,27.4185,27.6167,5469000.0],["2011-09-01",27.7415,28.0792,27.191,27.3158,4876100.0],["2011-09-02",26.7945,27.0515,25.9724,26.288,6191500.0],["2011-09-06",25.4658,25.987,25.4071,25.8916,7066000.0],["2011-09-07",26.3982,26.7725,26.1339,26.6551,7204500.0],["2011-09-08",26.5083,27.3818,26.4422,26.7652,8684700.0],["2011-09-09",26.5376,26.8533,25.7595,26.1926,7451900.0],["2011-09-12",25.7301,26.6918,25.664,26.6477,6294000.0],["2011-09-13",26.7652,27.1763,26.5376,27.0074,5600500.0],["2011-09-14",27.0735,27.3965,26.5156,26.9267,9679700.0],["2011-09-15",27.2717,28.1526,27.1836,27.9471,8464300.0],["2011-09-16",28.1086,28.4022,27.3671,27.7415,6670000.0],["2011-09-19",27.4773,27.6021,26.2807,26.6844,8759000.0],["2011-09-20",26.7211,27.1102,25.7962,25.8843,9941700.0],["2011-09-21",25.9357,27.4039,25.598,26.3468,11598500.0],["2011-09-22",25.4879,25.9724,25.0694,25.7228,10980500.0],["2011-09-23",25.5099,26.0384,25.2089,25.7815,5905800.0],["2011-09-26",25.943,26.3027,25.4438,26.288,5403600.0],["2011-09-27",26.7358,27.1102,26.2733,26.4569,5029600.0],["2011-09-28",26.4642,26.5596,25.5246,25.664,6489400.0],["2011-09-29",26.0972,26.266,25.1061,25.6714,6901900.0],["2011-09-30",25.341,25.4732,24.8198,24.9079,7541100.0],["2011-10-03",25.0694,25.6127,24.5482,24.695,8837100.0],["2011-10-04",24.4087,25.6347,24.2252,25.5686,7182500.0],["2011-10-05",25.5172,26.8533,25.2383,26.5963,8387500.0],["2011-10-06",26.5523,27.6094,26.4348,27.4112,6753400.0],["2011-10-07",27.3672,28.0572,27.2497,27.3745,6062500.0],["2011-10-10",27.9397,28.549,27.7195,28.1233,3607300.0],["2011-10-11",28.0058,28.8867,27.7929,28.3729,4421300.0],["2011-10-12",28.6004,28.7693,28.1526,28.549,6489400.0],["2011-10-13",28.4316,28.7105,28.1967,28.3729,5395400.0],["2011-10-14",28.9308,29.1363,28.5417,28.7986,4636600.0],["2011-10-17",28.549,28.6225,27.5947,27.9324,7779600.0],["2011-10-18",28.1379,29.3125,27.5727,28.9601,8317800.0],["2011-10-19",29.0115,29.0482,28.0278,28.2701,6797100.0],["2011-10-20",28.3141,28.3582,27.0001,27.6901,7796000.0],["2011-10-21",28.0352,28.6225,27.7782,27.9691,6094300.0],["2011-10-24",28.0866,29.0703,28.0352,28.7252,6624100.0],["2011-10-25",28.483,28.6225,27.9398,28.0205,4620000.0],["2011-10-26",28.3288,28.6371,27.4039,28.3215,8227200.0],["2011-10-27",29.1363,31.1845,29.0703,30.6192,11875500.0],["2011-10-28",30.5825,30.8394,30.1053,30.5311,6026400.0],["2011-10-31",29.9658,30.7587,29.9145,30.0686,6735700.0],["2011-11-01",29.1804,29.7016,28.4683,29.173,9536200.0],["2011-11-02",29.5474,29.9145,28.7179,29.5474,5262900.0],["2011-11-03",29.8557,30.8908,29.1877,30.8027,6675700.0],["2011-11-04",30.5972,31.4634,30.4724,31.2946,6952000.0],["2011-11-07",31.4561,31.6102,30.9495,31.4487,7261000.0],["2011-11-08",31.7717,32.66,31.6616,32.2562,9820600.0],["2011-11-09",31.1624,31.4854,30.5531,30.8541,7141500.0],["2011-11-10",31.3313,31.4561,30.1934,30.7513,7543100.0],["2011-11-11",31.0009,31.4047,30.8614,30.9569,5288400.0],["2011-11-14",30.788,31.2065,30.7146,31.045,7174100.0],["2011-11-15",30.9422,31.1845,30.2668,30.7587,7620700.0],["2011-11-16",30.6559,30.722,29.7897,29.9071,11912800.0],["2011-11-17",26.7065,27.0808,25.9357,26.2293,31708400.0],["2011-11-18",26.3541,26.3688,25.5025,25.5025,9489500.0],["2011-11-21",25.297,25.7228,24.7097,25.576,11049400.0],["2011-11-22",25.4438,25.9136,25.1502,25.8329,13137100.0],["2011-11-23",25.5466,25.7448,25.1649,25.4438,8676400.0],["2011-11-25",25.2603,25.5246,25.0841,25.1428,3036200.0],["2011-11-28",25.5466,26.2366,25.5025,26.222,5944400.0],["2011-11-29",26.2954,26.4569,25.899,26.1559,5593600.0],["2011-11-30",26.9634,27.0955,26.5523,27.0368,6860100.0],["2011-12-01",26.956,27.3231,26.7065,27.1029,6121900.0],["2011-12-02",27.2497,27.4993,26.6918,26.8239,5382700.0],["2011-12-05",27.4846,28.0792,27.2644,27.558,5564900.0],["2011-12-06",27.6021,27.8149,27.0368,27.3671,4090800.0],["2011-12-07",27.2056,27.837,27.0074,27.6901,4860900.0],["2011-12-08",27.4332,27.7048,27.0735,27.235,4633400.0],["2011-12-09",27.3451,28.0719,27.1396,27.903,4187500.0],["2011-12-12",27.514,27.5874,26.8312,27.257,5813600.0],["2011-12-13",27.558,28.6078,27.5286,27.837,8506000.0],["2011-12-14",27.6094,27.8149,26.9707,27.257,4839800.0],["2011-12-15",27.4919,27.6461,26.4275,26.6331,5903400.0],["2011-12-16",26.7946,27.257,26.1559,26.2146,7565000.0],["2011-12-19",26.266,26.3835,25.7007,25.8109,4332000.0],["2011-12-20",26.1559,26.6037,26.0605,26.5229,6149500.0],["2011-12-21",26.266,26.4275,25.3043,25.8549,8500100.0],["2011-12-22",26.0164,26.7358,25.943,26.4862,4357000.0],["2011-12-23",26.6331,26.9707,26.4275,26.8019,2596000.0],["2011-12-27",26.7285,26.9928,26.5743,26.6844,2361900.0],["2011-12-28",26.7211,26.7652,26.3101,26.3835,2426700.0],["2011-12-29",26.5156,26.7065,26.288,26.6551,2357800.0],["2011-12-30",26.5817,27.0662,26.4569,26.6257,1925500.0],["2012-01-03",27.1616,27.4846,26.934,27.0001,4300200.0],["2012-01-04",26.2146,26.4348,25.7815,26.1632,7319600.0],["2012-01-05",25.8843,26.0458,25.2603,25.4512,9831700.0],["2012-01-06",25.664,26.0825,25.3704,25.9357,11554000.0],["2012-01-09",26.0678,26.1779,25.664,25.7228,4949600.0],["2012-01-10",25.9944,26.3027,25.7154,25.7888,5417100.0],["2012-01-11",25.7301,25.8769,25.5025,25.5099,6126100.0],["2012-01-12",25.6493,25.7228,25.1795,25.275,5963400.0],["2012-01-13",25.0988,25.1722,24.5923,24.9446,7189300.0],["2012-01-17",25.1061,25.1208,24.695,24.7611,8130900.0],["2012-01-18",24.8565,25.5099,24.8198,25.4365,7177100.0],["2012-01-19",25.7742,27.6534,25.7742,27.536,18668200.0],["2012-01-20",27.5213,27.6461,26.8753,27.0515,10130200.0],["2012-01-23",27.1175,27.5947,26.8826,27.3378,5666500.0],["2012-01-24",27.3158,27.8957,27.0221,27.6461,8730000.0],["2012-01-25",27.3011,27.8003,27.2423,27.7489,6121000.0],["2012-01-26",27.8149,28.1159,27.4406,27.5727,6276200.0],["2012-01-27",27.4773,27.7709,27.3231,27.3671,4956000.0],["2012-01-30",26.8973,27.5507,26.5743,27.4773,4845200.0],["2012-01-31",27.7415,27.7856,27.235,27.7048,4908900.0],["2012-02-01",27.9104,29.1657,27.6755,28.9234,10359600.0],["2012-02-02",28.9968,29.129,28.6812,28.9455,7470900.0],["2012-02-03",29.1804,30.2081,29.0776,29.6208,8273600.0],["2012-02-06",29.5548,29.6429,29.1216,29.3125,4686900.0],["2012-02-07",29.3492,29.4226,28.8133,28.9308,9920100.0],["2012-02-08",28.9968,29.3639,28.8794,29.2024,5125400.0],["2012-02-09",29.2685,30.3035,29.2538,30.1787,6232100.0],["2012-02-10",29.9218,30.098,28.6665,29.1363,10044900.0],["2012-02-13",29.0482,29.1363,28.4683,28.6151,11830400.0],["2012-02-14",28.3729,28.7619,28.1159,28.7179,8062200.0],["2012-02-15",28.9968,29.5474,28.9234,29.2758,15069200.0],["2012-02-16",31.1918,31.6396,30.6192,31.3753,24995700.0],["2012-02-17",31.4194,31.691,30.6853,30.9789,13794400.0],["2012-02-21",30.9716,31.8305,30.9128,31.5662,8706200.0],["2012-02-22",31.4928,31.9332,31.1991,31.2946,5269300.0],["2012-02-23",31.2946,31.8892,31.1991,31.7717,4651500.0],["2012-02-24",31.9259,32.2709,31.5588,31.6249,4647900.0],["2012-02-27",31.3019,32.036,31.2946,31.757,4804700.0],["2012-02-28",31.7938,32.403,31.6983,31.992,5450700.0],["2012-02-29",32.0066,32.3003,31.4267,31.5662,4242600.0],["2012-03-01",31.6616,31.8745,31.2725,31.7938,4238500.0],["2012-03-02",31.7056,32.1755,31.6029,31.9699,5011700.0],["2012-03-05",31.9186,31.9332,30.9716,31.067,4766200.0],["2012-03-06",30.6779,30.7513,29.753,30.0613,7031800.0],["2012-03-07",30.1861,30.6779,29.9218,30.5238,4841800.0],["2012-03-08",30.6559,30.8908,30.4357,30.7146,3857400.0],["2012-03-09",30.9055,31.6983,30.8908,31.5221,5836800.0],["2012-03-12",31.4487,31.5221,30.9495,31.2212,3311000.0],["2012-03-13",31.412,31.9993,31.3239,31.9406,5235900.0],["2012-03-14",32.0066,32.1241,31.1698,31.4707,4556300.0],["2012-03-15",31.5001,31.9259,31.2505,31.8084,3367500.0],["2012-03-16",31.7203,32.0066,31.3239,31.8525,8612800.0],["2012-03-19",31.6616,32.7701,31.6616,32.3443,6322300.0],["2012-03-20",32.0801,33.6951,32.014,33.262,14044100.0],["2012-03-21",33.3133,34.0181,33.0344,33.7832,8562900.0],["2012-03-22",33.4528,33.6951,33.0124,33.1739,7534800.0],["2012-03-23",33.2179,33.585,32.8435,33.4895,5329100.0],["2012-03-26",33.7464,34.0988,33.4234,34.0107,5238900.0],["2012-03-27",34.0548,34.1502,33.7685,33.8125,5044400.0],["2012-03-28",33.7391,34.0254,33.1078,33.2473,4053100.0],["2012-03-29",33.1372,33.2179,32.4104,32.7921,6683000.0],["2012-03-30",33.0344,33.0344,32.5205,32.8655,6185700.0],["2012-04-02",32.8949,33.2032,32.7114,33.0711,3750900.0],["2012-04-03",33.5042,34.3557,33.0344,33.3794,9062000.0],["2012-04-04",33.0711,33.1959,32.5352,32.8215,6200700.0],["2012-04-05",32.5719,32.8435,32.0654,32.0947,7552400.0],["2012-04-09",31.5442,31.7791,31.3827,31.3974,5780400.0],["2012-04-10",31.3019,31.6616,30.8174,30.8468,6394100.0],["2012-04-11",30.4283,30.6486,29.8851,30.0025,11695000.0],["2012-04-12",30.0466,30.2815,29.9145,30.0539,6661500.0],["2012-04-13",30.098,30.1934,29.4079,29.4593,6662500.0],["2012-04-16",29.5988,29.9732,29.1584,29.2097,4798200.0],["2012-04-17",29.3566,29.8557,29.3492,29.6869,4070800.0],["2012-04-18",29.3566,29.6429,29.2318,29.4446,3439900.0],["2012-04-19",29.1216,29.5548,28.8133,29.1216,5628000.0],["2012-04-20",29.3199,29.3199,28.2848,28.4389,4851400.0],["2012-04-23",28.2187,28.5344,27.9838,28.3949,4676400.0],["2012-04-24",28.3362,28.4903,28.1526,28.3949,3979700.0],["2012-04-25",28.6371,28.8867,28.3729,28.8207,5307200.0],["2012-04-26",28.8427,28.9601,28.6885,28.9308,6028600.0],["2012-04-27",28.9455,28.9968,28.6224,28.6518,5018700.0],["2012-04-30",28.6225,28.6885,28.3288,28.505,3933100.0],["2012-05-01",28.4756,30.1347,28.4756,29.8631,10741600.0],["2012-05-02",29.5401,29.5841,28.784,28.8427,10515400.0],["2012-05-03",28.9234,28.9968,28.0645,28.2481,7183100.0],["2012-05-04",28.0792,28.3362,27.7856,28.204,6308200.0],["2012-05-07",28.1453,28.4756,27.8663,27.8884,5025200.0],["2012-05-08",27.7489,27.9177,27.2277,27.7562,6155800.0],["2012-05-09",27.3818,27.9324,27.2497,27.7342,3932500.0],["2012-05-10",27.4406,27.6608,25.9871,26.2073,16178400.0],["2012-05-11",26.0751,26.8019,26.0751,26.4862,6085700.0],["2012-05-14",26.1926,26.5303,26.0605,26.2733,5173200.0],["2012-05-15",26.2587,26.4128,25.7375,25.8182,4623600.0],["2012-05-16",25.9503,26.3835,25.3998,25.4291,4608500.0],["2012-05-17",25.4291,25.7007,25.1575,25.1575,5066500.0],["2012-05-18",25.1869,25.2016,24.1885,24.2692,9694200.0],["2012-05-21",24.3794,24.9667,23.6967,24.6069,9724300.0],["2012-05-22",24.6877,24.9593,24.2179,24.4161,9828600.0],["2012-05-23",24.2472,24.306,23.4471,24.1224,33098200.0],["2012-05-24",20.9071,21.7146,20.4006,21.1567,54215800.0],["2012-05-25",21.0172,21.2741,20.8557,21.0025,9390100.0],["2012-05-29",21.1567,21.9422,21.12,21.81,11572800.0],["2012-05-30",21.465,21.788,21.3475,21.7293,9061200.0],["2012-05-31",21.6632,22.0156,21.3916,21.8467,10509400.0],["2012-06-01",21.3549,21.8027,21.3035,21.6118,10066200.0],["2012-06-04",21.8174,22.3019,21.5091,21.9495,10506600.0],["2012-06-05",22.0009,22.9772,22.0009,22.8598,13614300.0],["2012-06-06",22.8892,23.7113,22.8745,23.5425,10348000.0],["2012-06-07",23.7847,23.7847,22.9259,22.9846,7405400.0],["2012-06-08",22.3753,22.6249,22.1844,22.2652,10394900.0],["2012-06-11",22.757,22.8304,21.7586,21.766,8659300.0],["2012-06-12",21.9201,22.2358,21.6118,22.2138,7550700.0],["2012-06-13",22.0376,22.4267,21.9568,22.1551,10210000.0],["2012-06-14",22.1697,22.2138,21.7073,22.089,8984700.0],["2012-06-15",22.1918,22.6616,21.9936,22.5588,7788400.0],["2012-06-18",22.4781,22.6983,22.2358,22.5955,5416000.0],["2012-06-19",22.6616,22.8011,22.4927,22.6836,4488700.0],["2012-06-20",22.7937,22.9993,22.5221,22.735,5132800.0],["2012-06-21",22.713,22.8524,21.6559,21.6926,7497900.0],["2012-06-22",21.6926,22.1991,21.6559,22.1404,12292000.0],["2012-06-25",21.8541,22.1477,21.744,22.0376,6137200.0],["2012-06-26",22.1184,22.9993,21.7366,21.7733,11329100.0],["2012-06-27",21.7954,22.4927,21.6559,22.456,7750100.0],["2012-06-28",22.1697,22.4414,21.6926,21.9422,6140200.0],["2012-06-29",22.39,23.3663,22.2358,23.359,7745400.0],["2012-07-02",23.2856,23.337,22.5588,22.7203,6099100.0],["2012-07-03",22.757,22.8745,22.6836,22.8304,2544400.0],["2012-07-05",22.7644,22.9699,22.7056,22.8451,3807000.0],["2012-07-06",22.5001,22.6616,21.6192,21.8467,6493900.0],["2012-07-09",21.8174,21.8761,21.3108,21.3916,5287200.0],["2012-07-10",21.6412,21.7219,21.0245,21.164,5337200.0],["2012-07-11",21.2154,21.7293,20.8777,21.1126,4902400.0],["2012-07-12",20.9732,21.0245,20.6428,20.8263,6113400.0],["2012-07-13",20.863,21.1493,20.8337,20.9952,5463900.0],["2012-07-16",20.8704,21.1934,20.819,21.0099,4738100.0],["2012-07-17",21.1787,21.1787,20.6648,20.9511,4539500.0],["2012-07-18",21.1787,22.6249,21.164,22.2138,9722500.0],["2012-07-19",22.2431,23.0213,22.133,22.8451,7700300.0],["2012-07-20",22.757,23.4471,22.6469,22.8965,9456000.0],["2012-07-23",22.5221,22.6322,21.9642,22.4634,6262100.0],["2012-07-24",23.1534,23.6233,22.7277,22.9332,9603000.0],["2012-07-25",22.8671,23.4397,22.8011,23.102,5063700.0],["2012-07-26",23.5058,23.7774,23.2709,23.5572,4009000.0],["2012-07-27",23.6673,24.372,23.5278,24.1591,5562900.0],["2012-07-30",24.1224,24.3647,23.7187,23.8508,4430500.0],["2012-07-31",23.8435,24.2839,23.5719,23.983,5027900.0],["2012-08-01",24.1077,24.1298,23.1975,23.5572,5876500.0],["2012-08-02",23.425,23.9609,23.0433,23.2048,5636800.0],["2012-08-03",23.6746,24.2179,23.6379,23.7407,5664500.0],["2012-08-06",23.9536,23.9683,23.4985,23.5352,4757100.0],["2012-08-07",23.9536,25.0988,23.7701,24.5556,8399400.0],["2012-08-08",24.4087,24.4675,24.049,24.2105,5563100.0],["2012-08-09",23.7701,24.1665,23.4985,23.5866,8712800.0],["2012-08-10",23.5939,24.0637,23.381,23.9169,4984600.0],["2012-08-13",24.1224,24.1224,23.1241,23.3516,6862500.0],["2012-08-14",23.4691,23.5352,22.9846,23.0653,5163700.0],["2012-08-15",23.1608,23.7627,23.1608,23.3076,12668200.0],["2012-08-16",24.2546,24.4968,22.9185,24.2032,19873600.0],["2012-08-17",24.2032,24.673,23.8802,24.5629,8316000.0],["2012-08-20",24.4748,24.5409,24.1738,24.2839,5584100.0],["2012-08-21",24.2619,24.4821,24.1812,24.328,4543300.0],["2012-08-22",24.2105,24.5629,24.1004,24.5115,4487900.0],["2012-08-23",24.4601,24.7684,24.2619,24.5189,4936500.0],["2012-08-24",24.7538,25.6347,24.7391,25.5319,10370700.0],["2012-08-27",25.4879,25.7888,25.2456,25.6273,7001800.0],["2012-08-28",25.5759,25.7815,25.2823,25.4585,4578600.0],["2012-08-29",24.9226,25.7301,24.8419,25.642,6774900.0],["2012-08-30",25.4365,25.4365,24.8932,25.0547,4649800.0],["2012-08-31",25.319,25.5906,24.974,25.341,4628000.0],["2012-09-04",25.2309,25.576,24.9666,25.4144,4983500.0],["2012-09-05",25.4071,25.5906,25.1428,25.3631,3834300.0],["2012-09-06",25.5172,26.1265,25.2529,26.1045,6589800.0],["2012-09-07",26.0311,26.4128,25.8182,26.2807,5244200.0],["2012-09-10",26.1779,26.3688,25.7154,25.7521,3904100.0],["2012-09-11",25.7521,26.0384,25.7301,25.8256,4800500.0],["2012-09-12",25.1795,26.0164,25.1502,25.8402,6457200.0],["2012-09-13",25.664,26.0238,25.4144,25.899,6649800.0],["2012-09-14",26.0678,26.7285,26.0384,26.288,6491000.0],["2012-09-17",26.2366,26.3394,25.8182,25.9944,2905200.0],["2012-09-18",26.0164,26.1265,25.7668,26.0311,4926700.0],["2012-09-19",26.0091,26.3614,26.0091,26.2366,4205400.0],["2012-09-20",26.0458,26.2073,25.8696,26.0678,3947200.0],["2012-09-21",26.2513,26.6551,26.1118,26.6184,8310700.0],["2012-09-24",26.4422,26.545,25.8255,25.987,5093000.0],["2012-09-25",26.1485,26.266,25.2529,25.2676,5411400.0],["2012-09-26",25.1795,25.275,24.1371,24.2032,11143900.0],["2012-09-27",24.2693,24.5409,24.2252,24.3941,7826700.0],["2012-09-28",24.3206,24.4381,24.049,24.1371,7435900.0],["2012-10-01",24.7831,24.9887,24.0417,24.1812,6128600.0],["2012-10-02",24.2766,24.306,23.6159,23.8215,6302300.0],["2012-10-03",23.9316,23.9463,22.8524,23.0286,10341200.0],["2012-10-04",23.0727,23.0727,22.6102,22.7864,8603200.0],["2012-10-05",22.6249,22.7203,22.1257,22.456,12900100.0],["2012-10-08",22.3019,22.6396,22.1991,22.4046,3738500.0],["2012-10-09",22.8598,22.9185,22.133,22.1771,5467400.0],["2012-10-10",22.0449,22.0816,21.4503,21.5164,9408200.0],["2012-10-11",21.81,21.8761,21.3475,21.4283,8060500.0],["2012-10-12",21.2595,21.5678,21.1934,21.2374,4051500.0],["2012-10-15",21.2815,21.465,21.1493,21.4283,4092800.0],["2012-10-16",21.5384,21.9422,21.4797,21.8541,6251800.0],["2012-10-17",21.7219,21.9936,21.3329,21.9495,7069500.0],["2012-10-18",22.0009,22.3386,21.8908,22.2211,7891400.0],["2012-10-19",22.2431,22.3092,21.9422,21.9862,8782800.0],["2012-10-22",22.0303,22.067,21.8247,21.9495,3554300.0],["2012-10-23",20.9585,21.487,20.9365,21.12,12701900.0],["2012-10-24",20.7382,21.1714,20.5547,20.6869,8224500.0],["2012-10-25",20.8704,20.9438,20.5768,20.6502,5284600.0],["2012-10-26",20.5767,20.8557,20.2758,20.4666,4662700.0],["2012-10-31",20.5474,20.5474,19.6958,19.7546,9872900.0],["2012-11-01",19.9968,20.7676,19.8647,20.6281,8098200.0],["2012-11-02",21.0466,21.0759,20.3345,20.3639,5709800.0],["2012-11-05",20.2831,20.6281,20.2831,20.54,3818000.0],["2012-11-06",20.5547,20.7089,20.5033,20.6575,7491100.0],["2012-11-07",20.4446,20.518,20.0409,20.3565,6326700.0],["2012-11-08",20.3712,20.5988,20.0482,20.0482,4153200.0],["2012-11-09",20.0188,20.3125,19.9674,20.0702,3936000.0],["2012-11-12",20.1143,20.3051,19.6371,19.6885,4241500.0],["2012-11-13",19.4536,19.6444,19.2774,19.3288,7665800.0],["2012-11-14",20.0041,20.1877,19.7252,19.9087,16320600.0],["2012-11-15",22.1844,22.6102,21.8027,22.1697,22808000.0],["2012-11-16",22.2064,22.2872,21.6338,22.2138,9024400.0],["2012-11-19",22.3973,22.6909,22.0376,22.6763,6270700.0],["2012-11-20",22.5735,22.6763,22.3533,22.4707,4253700.0],["2012-11-21",22.5515,22.5955,22.2725,22.3533,4393800.0],["2012-11-23",22.5441,22.8818,22.4046,22.8671,2151000.0],["2012-11-26",22.8451,23.0433,22.5515,23.0213,5230800.0],["2012-11-27",22.9405,23.2415,22.8011,22.9846,5157600.0],["2012-11-28",22.7497,23.102,22.5515,23.0213,6288000.0],["2012-11-29",23.0286,23.682,22.9919,23.403,8452200.0],["2012-11-30",23.3883,23.4544,23.058,23.2782,6016900.0],["2012-12-03",23.359,23.66,23.2782,23.5939,5464000.0],["2012-12-04",23.5719,23.7701,23.5205,23.5278,6630600.0],["2012-12-05",23.4397,24.2105,23.4397,24.0857,6003500.0],["2012-12-06",23.9463,24.1812,23.9463,24.1665,5207400.0],["2012-12-07",24.2252,24.5629,24.1078,24.5409,5591200.0],["2012-12-10",24.4528,24.9226,24.4381,24.6436,5622100.0],["2012-12-11",24.7464,25.0694,24.5776,24.8492,5593300.0],["2012-12-12",24.8932,24.9593,24.372,24.4087,5126300.0],["2012-12-13",24.3647,24.5996,24.0637,24.2546,7675500.0],["2012-12-14",24.2032,24.4454,24.1078,24.2179,4176100.0],["2012-12-17",24.2913,24.4675,24.0343,24.3574,3461200.0],["2012-12-18",24.4014,25.1795,24.3794,25.1502,5398400.0],["2012-12-19",25.2676,25.5539,25.1355,25.1869,6152200.0],["2012-12-20",25.1502,25.2676,24.8786,25.0107,4378200.0],["2012-12-21",24.7464,24.8859,24.3941,24.8272,6115500.0],["2012-12-24",24.7097,24.8125,24.4454,24.7391,1234900.0],["2012-12-26",24.7391,24.9593,24.5555,24.629,2417500.0],["2012-12-27",24.5849,24.629,24.2032,24.5335,3254100.0],["2012-12-28",24.4087,24.4601,24.0417,24.0931,2947000.0],["2012-12-31",24.0343,24.7464,23.9903,24.629,4322000.0],["2013-01-02",24.9666,25.3264,24.629,25.1795,8740300.0],["2013-01-03",25.1208,25.5613,24.8419,25.0841,4620700.0],["2013-01-04",25.0474,25.1428,24.6657,25.018,3953900.0],["2013-01-07",24.9153,25.1282,24.3647,24.4014,7114500.0],["2013-01-08",24.2986,24.306,23.3003,23.8582,9210700.0],["2013-01-09",23.983,24.0857,23.4764,23.6453,6275800.0],["2013-01-10",23.9316,24.005,23.5278,23.7994,5213600.0],["2013-01-11",23.7994,24.4087,23.7847,24.2692,4292400.0],["2013-01-14",24.0637,24.5189,23.8361,24.4014,4811500.0],["2013-01-15",24.2913,24.629,24.1224,24.5776,3257000.0],["2013-01-16",24.6583,25.2236,24.5042,25.1282,6185800.0],["2013-01-17",25.3631,25.4218,25.0474,25.3043,5729400.0],["2013-01-18",25.297,25.297,24.8859,25.2236,4400200.0],["2013-01-22",25.1648,25.6053,24.9666,25.5392,4504000.0],["2013-01-23",25.6934,25.6934,25.0621,25.4879,4452600.0],["2013-01-24",25.6934,26.1485,25.5319,26.0384,7095400.0],["2013-01-25",26.1632,26.567,26.0751,26.5376,6799800.0],["2013-01-28",27.0808,27.1763,26.6844,26.7065,6478000.0],["2013-01-29",26.2146,27.1249,26.1045,26.3761,6127500.0],["2013-01-30",26.2587,26.9487,26.2587,26.8239,7828600.0],["2013-01-31",26.6918,27.0001,26.4275,26.4275,4036700.0],["2013-02-01",26.7505,26.9193,26.4862,26.611,4843000.0],["2013-02-04",26.5009,26.8092,26.1706,26.1926,3798600.0],["2013-02-05",26.4128,26.633,26.0311,26.4128,6207600.0],["2013-02-06",26.31,26.6551,26.244,26.5083,3061200.0],["2013-02-07",26.4275,26.4275,25.7595,26.1045,5522800.0],["2013-02-08",26.1265,26.5596,26.0972,26.244,5143800.0],["2013-02-11",26.3174,26.3174,25.8109,25.9577,5580200.0],["2013-02-12",26.4275,26.5009,25.8843,25.9944,5145100.0],["2013-02-13",25.9944,26.567,25.4732,26.2954,10308300.0],["2013-02-14",25.6861,26.3688,24.9593,26.3247,10459800.0],["2013-02-15",26.1999,26.8753,26.1045,26.8313,8517500.0],["2013-02-19",26.7945,26.8753,26.611,26.7799,4709300.0],["2013-02-20",26.8386,26.8459,26.0311,26.0898,5152100.0],["2013-02-21",25.9724,26.2733,25.0547,25.3557,7483400.0],["2013-02-22",25.4879,25.6347,25.0768,25.2383,6796900.0],["2013-02-25",25.3704,25.6934,24.6436,24.651,7452700.0],["2013-02-26",24.7758,25.0768,24.5996,24.8052,5498900.0],["2013-02-27",24.8785,25.4365,24.673,25.275,4173700.0],["2013-02-28",25.2016,25.3264,24.8272,24.8419,4348800.0],["2013-03-01",24.8198,25.1355,24.4454,24.9226,6253200.0],["2013-03-04",24.9153,24.9226,24.4381,24.6583,4540900.0],["2013-03-05",24.7831,25.3631,24.7611,25.0621,4101600.0],["2013-03-06",25.2162,25.5246,25.0914,25.3631,3583200.0],["2013-03-07",25.3484,25.6567,24.9299,25.1649,4677900.0],["2013-03-08",25.3264,25.4512,25.0107,25.1135,4961300.0],["2013-03-11",24.996,25.4658,24.974,25.4585,4996000.0],["2013-03-12",25.1722,25.275,24.7464,24.9593,5155500.0],["2013-03-13",25.0254,25.1575,24.7097,25.0988,3900400.0],["2013-03-14",25.0914,25.3704,25.0914,25.3337,4566700.0],["2013-03-15",25.2089,25.5686,25.1575,25.3704,5607500.0],["2013-03-18",25.1649,25.1795,24.8565,25.0401,6574600.0],["2013-03-19",25.0547,25.1428,24.6069,24.9226,5887900.0],["2013-03-20",25.1061,25.275,24.9446,25.0694,4914500.0],["2013-03-21",24.8565,24.9373,24.5335,24.7905,4854300.0],["2013-03-22",24.7978,24.8932,24.5482,24.6216,6883400.0],["2013-03-25",24.629,24.7611,24.2986,24.3647,4830500.0],["2013-03-26",24.5629,24.6216,24.2546,24.4528,3213300.0],["2013-03-27",24.2399,24.9226,24.2032,24.7391,3964400.0],["2013-03-28",24.6583,25.1208,24.4675,25.0768,7173000.0],["2013-04-01",25.0107,25.2529,24.7391,25.0034,4954000.0],["2013-04-02",25.2089,25.6567,25.0401,25.4732,8198600.0],["2013-04-03",25.4071,25.62,25.2236,25.2823,5836300.0],["2013-04-04",25.1942,25.4071,25.0401,25.3777,4060500.0],["2013-04-05",25.0547,25.0694,24.3647,24.9593,10886500.0],["2013-04-08",24.8932,24.996,24.7905,24.9079,5871800.0],["2013-04-09",25.0327,25.3557,24.9666,25.0841,8866100.0],["2013-04-10",24.7317,25.1208,24.5996,24.6804,11516900.0],["2013-04-11",24.6583,24.673,24.306,24.5702,8647600.0],["2013-04-12",24.5776,26.545,24.3941,26.0311,20926200.0],["2013-04-15",25.8769,26.3027,25.4144,25.4952,8646200.0],["2013-04-16",25.5613,26.4055,25.4291,26.288,8142100.0],["2013-04-17",26.0605,26.0751,25.4071,25.4879,6196700.0],["2013-04-18",25.5906,25.664,24.7244,24.7978,5893100.0],["2013-04-19",24.35,24.5409,24.0417,24.2179,9945600.0],["2013-04-22",24.4234,25.0841,24.3133,25.0474,6999200.0],["2013-04-23",25.2897,25.9724,25.0694,25.6567,8393700.0],["2013-04-24",25.5539,25.8769,25.4952,25.5906,6846100.0],["2013-04-25",25.7668,26.1265,25.4952,25.5539,6834100.0],["2013-04-26",25.5686,25.7668,25.3924,25.598,5778300.0],["2013-04-29",25.6934,25.7815,25.3337,25.3484,5291300.0],["2013-04-30",25.1428,25.6273,25.0254,25.6127,7600600.0],["2013-05-01",25.5539,25.5906,24.7024,25.0694,10225200.0],["2013-05-02",25.1061,25.1795,24.673,24.8639,8258700.0],["2013-05-03",25.1722,25.7448,25.1355,25.62,17404900.0],["2013-05-06",25.598,26.3027,25.5172,26.0531,7077500.0],["2013-05-07",26.0605,26.244,25.8329,26.1045,6011900.0],["2013-05-08",26.0898,26.6184,25.965,26.2954,7364800.0],["2013-05-09",26.2954,26.4789,26.0678,26.2293,6500000.0],["2013-05-10",26.31,26.6037,26.1192,26.5376,7012700.0],["2013-05-13",26.5523,27.1469,26.1339,26.4936,10732600.0],["2013-05-14",26.4789,26.6551,26.0678,26.266,8922400.0],["2013-05-15",26.1412,26.7946,26.0605,26.589,6717700.0],["2013-05-16",26.8312,28.7399,26.7652,28.2334,25043200.0],["2013-05-17",28.5784,28.6885,27.7489,27.7782,18518800.0],["2013-05-20",27.4332,27.58,27.1983,27.3011,12979300.0],["2013-05-21",27.2717,27.2864,26.589,26.89,23442400.0],["2013-05-22",28.5417,28.5857,27.0735,27.3671,36125900.0],["2013-05-23",27.5286,27.5286,27.0515,27.0808,11277400.0],["2013-05-24",26.9854,27.0442,26.6331,26.7579,8857300.0],["2013-05-28",26.9781,28.0792,26.9781,27.6828,16258500.0],["2013-05-29",27.5727,27.8957,27.3745,27.6901,8478600.0],["2013-05-30",27.8003,27.9838,27.58,27.903,5409900.0],["2013-05-31",27.7709,27.9765,27.5433,27.5507,5029700.0],["2013-06-03",27.536,27.7269,27.1763,27.6314,6683200.0],["2013-06-04",27.4332,27.7048,27.235,27.3745,3385900.0],["2013-06-05",27.3598,27.7342,27.1763,27.3892,8407600.0],["2013-06-06",27.5874,27.6314,27.2203,27.6094,6830900.0],["2013-06-07",27.6608,28.0132,27.5654,27.8737,5136200.0],["2013-06-10",27.8517,28.0572,27.6755,27.9985,6266100.0],["2013-06-11",27.6608,28.3141,27.6461,28.0205,6162100.0],["2013-06-12",28.3729,28.483,28.0499,28.1453,7442200.0],["2013-06-13",28.0645,28.2921,27.6755,28.226,5715300.0],["2013-06-14",28.2334,28.3068,27.8149,27.8223,3954100.0],["2013-06-17",27.9911,28.5711,27.9691,28.3435,5754500.0],["2013-06-18",28.4316,29.0042,28.4096,28.9161,7066600.0],["2013-06-19",28.8867,28.9748,28.461,28.6151,5457700.0],["2013-06-20",28.226,28.5197,27.9104,28.1233,5380700.0],["2013-06-21",28.182,28.2554,27.5507,27.8737,9182700.0],["2013-06-24",27.6388,27.8003,27.3745,27.4479,6916400.0],["2013-06-25",27.6167,27.7122,27.213,27.492,5311700.0],["2013-06-26",27.7342,27.9471,27.5727,27.7709,3703600.0],["2013-06-27",27.8957,28.0939,27.8076,27.8663,3139600.0],["2013-06-28",27.6608,27.9838,27.5286,27.7342,6723800.0],["2013-07-01",27.7048,28.1453,27.6902,27.7782,3729300.0],["2013-07-02",27.859,28.2407,27.7636,28.1086,4741900.0],["2013-07-03",28.0205,28.3288,27.9618,28.1233,1926700.0],["2013-07-05",28.182,28.6004,28.1379,28.461,2119800.0],["2013-07-08",28.6151,28.6225,28.2481,28.2848,5083600.0],["2013-07-09",28.5132,28.6164,28.27,28.4985,3425500.0],["2013-07-10",28.5059,28.7196,28.3511,28.5574,3686400.0],["2013-07-11",28.8375,28.948,28.6311,28.7638,3553200.0],["2013-07-12",28.8743,29.0438,28.867,28.9628,4426800.0],["2013-07-15",29.5229,29.8324,29.3681,29.5524,9424700.0],["2013-07-16",29.4934,29.6261,29.3607,29.5303,4431300.0],["2013-07-17",29.5376,30.0093,29.4787,29.8619,6027700.0],["2013-07-18",30.0682,30.503,29.8029,30.2009,6849100.0],["2013-07-19",30.3188,30.562,30.1862,30.4588,6954700.0],["2013-07-22",30.6209,30.6209,30.0682,30.422,6220700.0],["2013-07-23",30.363,30.6504,30.1051,30.1493,5716100.0],["2013-07-24",30.363,31.0336,30.223,30.4146,7273900.0],["2013-07-25",30.3925,30.7094,30.3556,30.6136,4596100.0],["2013-07-26",30.3262,30.5251,30.1272,30.4735,3109600.0],["2013-07-29",30.4367,30.4367,29.9945,30.1124,3981800.0],["2013-07-30",30.2967,30.4588,30.1272,30.2672,4258100.0],["2013-07-31",30.4367,30.6504,30.2746,30.3041,4572900.0],["2013-08-01",30.3778,30.7389,30.3704,30.5694,3554700.0],["2013-08-02",30.621,30.6504,30.3262,30.3925,3290500.0],["2013-08-05",30.3704,30.7831,30.363,30.7168,4382800.0],["2013-08-06",30.7462,30.8789,30.3851,30.5841,3466900.0],["2013-08-07",30.6431,30.9379,30.562,30.7315,5418600.0],["2013-08-08",30.9526,31.3432,30.9526,31.2842,11208800.0],["2013-08-09",31.3505,31.7854,31.2253,31.3358,7842500.0],["2013-08-12",31.7264,31.7264,31.3211,31.3432,6014300.0],["2013-08-13",31.3358,31.5127,30.9821,31.1663,7211000.0],["2013-08-14",31.2621,31.3137,30.9379,31.1958,9192000.0],["2013-08-15",29.7661,31.0631,29.626,30.9747,13996900.0],["2013-08-16",30.9894,31.2547,30.9378,31.1,5902100.0],["2013-08-19",30.8641,31.2547,30.842,30.8715,4687100.0],["2013-08-20",30.8347,30.8641,30.562,30.7683,6069800.0],["2013-08-21",30.4883,30.901,30.4441,30.6136,4250600.0],["2013-08-22",30.702,30.9084,30.562,30.8199,3370000.0],["2013-08-23",30.9526,30.9968,30.6725,30.9157,3728500.0],["2013-08-26",30.0682,31.1221,30.0682,30.842,4880300.0],["2013-08-27",30.4736,30.7168,30.4293,30.562,5792800.0],["2013-08-28",30.5915,30.7241,30.422,30.5325,3218100.0],["2013-08-29",30.4441,30.8052,30.4367,30.6578,3238900.0],["2013-08-30",30.6578,30.8199,30.4957,30.6136,2748200.0],["2013-09-03",30.6725,31.0484,30.6725,30.8199,5744600.0],["2013-09-04",30.9526,31.2695,30.7315,31.0042,5427900.0],["2013-09-05",30.9231,31.1884,30.842,31.0337,3360900.0],["2013-09-06",31.0631,31.2253,30.7094,31.1295,8196700.0],["2013-09-09",31.6011,31.6748,31.2253,31.5127,5917100.0],["2013-09-10",31.5864,31.918,31.579,31.7559,4123300.0],["2013-09-11",31.7043,32.1981,31.7043,32.0065,4457300.0],["2013-09-12",31.9107,32.2939,31.8738,32.1686,4545800.0],["2013-09-13",32.2718,32.3012,31.9328,32.257,4092100.0],["2013-09-16",32.4191,32.4339,31.8664,32.0949,4725700.0],["2013-09-17",32.0433,32.4118,32.0286,32.2939,3129700.0],["2013-09-18",32.316,32.6108,32.1907,32.4192,3464300.0],["2013-09-19",32.5002,32.9055,32.456,32.6623,3741800.0],["2013-09-20",32.515,32.515,31.8148,31.837,8750600.0],["2013-09-23",31.6674,32.1465,31.6674,31.8812,3934800.0],["2013-09-24",31.299,32.0212,31.2842,31.6011,6590900.0],["2013-09-25",31.6748,31.837,31.4021,31.4906,6168900.0],["2013-09-26",31.6822,31.9696,31.5716,31.7854,4970700.0],["2013-09-27",31.6011,31.719,31.299,31.38,4011100.0],["2013-09-30",30.9968,31.5348,30.9968,31.4095,4608400.0],["2013-10-01",31.4464,31.7854,31.3063,31.7264,3880300.0],["2013-10-02",31.5569,31.8001,31.3284,31.5716,3656900.0],["2013-10-03",31.4758,31.5864,30.9526,31.0263,6358500.0],["2013-10-04",31.0263,31.2253,31.0263,31.1516,4490700.0],["2013-10-07",30.9821,31.1147,30.761,30.8936,5508700.0],["2013-10-08",31.0336,31.1368,30.5915,30.6946,4784500.0],["2013-10-09",30.6873,30.7757,30.3778,30.5178,5269900.0],["2013-10-10",30.5841,30.7978,30.5104,30.6578,4726900.0],["2013-10-11",30.5546,30.702,30.3114,30.6357,5854900.0],["2013-10-14",30.4146,30.9084,30.3483,30.7536,4145600.0],["2013-10-15",30.4072,30.5399,29.7292,29.9945,12023700.0],["2013-10-16",30.0756,30.1272,29.6629,29.8029,6683200.0],["2013-10-17",29.5884,30.1062,29.4331,30.0618,5787200.0],["2013-10-18",30.1136,30.7276,29.9583,30.6018,4780100.0],["2013-10-21",30.6314,30.8607,30.6092,30.8089,3279400.0],["2013-10-22",30.3207,30.4391,29.9213,30.1136,7289100.0],["2013-10-23",29.9213,29.9213,28.7969,28.8931,8841000.0],["2013-10-24",29.0114,29.1742,28.9005,29.0632,2930100.0],["2013-10-25",29.2703,29.2925,29.0188,29.1372,3713200.0],["2013-10-28",29.2112,29.5366,28.8709,29.3591,4959300.0],["2013-10-29",29.5514,29.7512,29.3369,29.4183,4635200.0],["2013-10-30",29.544,29.5736,28.7377,28.7969,5010900.0],["2013-10-31",28.6564,29.0336,28.612,28.7081,6122700.0],["2013-11-01",28.8339,29.0558,28.723,28.9523,4165600.0],["2013-11-04",28.464,28.8709,28.464,28.6638,4356700.0],["2013-11-05",28.5158,28.6638,28.4789,28.4862,3781000.0],["2013-11-06",28.5158,28.7673,28.3605,28.6786,4010900.0],["2013-11-07",28.4492,29.3073,28.4418,29.1816,7631900.0],["2013-11-08",29.3147,29.5366,29.0854,29.5218,4985200.0],["2013-11-11",29.4035,29.5662,29.2407,29.4922,2856900.0],["2013-11-12",29.544,29.9139,29.3665,29.7363,5935500.0],["2013-11-13",29.7437,30.55,29.4035,30.5426,7005700.0],["2013-11-14",30.4243,31.5782,30.121,30.3799,10528500.0],["2013-11-15",30.4169,30.698,30.0692,30.6388,5476400.0],["2013-11-18",30.158,30.7572,29.9583,30.01,4254900.0],["2013-11-19",29.9583,30.2615,29.8103,30.0248,2851600.0],["2013-11-20",30.0396,30.1728,29.8251,29.8547,2162100.0],["2013-11-21",29.5514,30.084,29.5514,29.8769,2970900.0],["2013-11-22",29.8843,30.0914,29.6476,30.0618,3599900.0],["2013-11-25",30.1654,30.2689,29.9952,30.158,1791600.0],["2013-11-26",30.2541,30.3503,30.1654,30.2467,2867400.0],["2013-11-27",30.2541,30.5278,30.1728,30.5056,1931500.0],["2013-11-29",30.4169,30.5796,30.2541,30.513,1731100.0],["2013-12-02",29.9583,30.5056,29.9583,30.3281,3235300.0],["2013-12-03",30.158,30.4465,30.0322,30.1358,2346100.0],["2013-12-04",29.3887,30.2467,29.3887,30.084,4046900.0],["2013-12-05",30.01,30.6684,30.01,30.661,5517700.0],["2013-12-06",31.0308,31.0308,30.6462,30.7497,2883200.0],["2013-12-09",30.6166,30.9495,30.5056,30.5204,3260200.0],["2013-12-10",30.55,30.9199,30.4317,30.6684,3455400.0],["2013-12-11",30.6166,30.6684,29.581,29.6328,3861600.0],["2013-12-12",29.581,29.6698,29.1002,29.2925,5612400.0],["2013-12-13",29.4479,29.5292,29.0706,29.4183,3780500.0],["2013-12-16",29.5884,29.729,29.4331,29.6106,2930400.0],["2013-12-17",29.47,29.6772,29.2777,29.5514,3202200.0],["2013-12-18",29.6032,29.6328,28.8487,29.618,3567100.0],["2013-12-19",29.5884,30.0692,29.5514,30.0618,2866600.0],["2013-12-20",30.1136,30.2763,29.8917,29.9509,4969700.0],["2013-12-23",30.0396,30.0914,29.7585,29.8695,3208900.0],["2013-12-24",29.8251,29.9879,29.7955,29.8695,1799900.0],["2013-12-26",29.7511,30.0766,29.7511,29.8177,1862500.0],["2013-12-27",29.8325,30.1876,29.8251,30.1062,1943600.0],["2013-12-30",30.1284,30.3947,30.1136,30.3133,1918500.0],["2013-12-31",30.4465,30.6536,30.3281,30.4317,1548000.0],["2014-01-02",30.3355,30.3355,29.8991,29.8991,2427100.0],["2014-01-03",29.8695,30.047,29.7511,29.8325,1475600.0],["2014-01-06",29.9731,30.0396,29.6328,29.6994,2703200.0],["2014-01-07",29.8479,30.3156,29.7662,30.3082,2745300.0],["2014-01-08",30.3528,30.4864,30.2117,30.479,2940000.0],["2014-01-09",30.427,30.5458,30.078,30.182,3477300.0],["2014-01-10",30.2265,30.2934,29.8998,29.9741,2041500.0],["2014-01-13",29.8998,30.0632,29.4098,29.4766,3915600.0],["2014-01-14",29.4618,29.9815,29.4024,29.8404,4945500.0],["2014-01-15",30.1671,32.3055,29.9444,32.3055,11070400.0],["2014-01-16",32.0976,32.5505,32.0605,32.1347,5181800.0],["2014-01-17",31.9565,33.2039,31.7709,33.0331,6670700.0],["2014-01-21",33.1742,33.7979,33.048,33.3301,5726300.0],["2014-01-22",33.3821,33.9315,33.2633,33.7459,6430500.0],["2014-01-23",33.3524,34.1246,33.3524,34.0429,4338100.0],["2014-01-24",33.9464,33.9464,32.6099,32.6396,5372400.0],["2014-01-27",32.7361,32.996,32.4243,32.454,2941100.0],["2014-01-28",32.5802,32.6619,32.2164,32.4763,4573100.0],["2014-01-29",32.209,32.3797,31.7041,31.7486,3969000.0],["2014-01-30",32.105,32.1347,31.6521,32.0308,2223300.0],["2014-01-31",31.6372,31.808,31.1249,31.4368,3323500.0],["2014-02-03",32.1644,32.402,30.9616,31.1398,5791300.0],["2014-02-04",31.3551,31.5407,30.7463,31.2586,2692800.0],["2014-02-05",30.9245,31.1472,30.2117,30.8651,4507800.0],["2014-02-06",30.8651,31.2512,30.776,30.969,4737000.0],["2014-02-07",31.1398,31.9194,30.8502,31.7932,3793800.0],["2014-02-10",31.7189,32.3426,31.6224,32.1273,4455900.0],["2014-02-11",32.2981,32.6173,32.0085,32.4391,6736400.0],["2014-02-12",32.4169,32.8772,31.5259,31.6224,9308900.0],["2014-02-13",29.9889,30.6275,29.588,30.5161,11233900.0],["2014-02-14",30.479,30.6943,30.2043,30.234,5220100.0],["2014-02-18",30.2043,30.3676,30.13,30.1597,3773300.0],["2014-02-19",30.0483,30.3676,30.0409,30.0929,3191900.0],["2014-02-20",30.0855,30.1968,29.5509,29.833,5200300.0],["2014-02-21",29.7216,29.8256,29.4395,29.6177,4414800.0],["2014-02-24",29.6177,29.8998,29.4989,29.7662,3237000.0],["2014-02-25",29.8182,29.9295,29.4395,29.588,3228300.0],["2014-02-26",29.9592,30.0186,29.4989,29.9073,3863500.0],["2014-02-27",29.8256,30.2191,29.7439,30.1597,3018600.0],["2014-02-28",30.182,30.3602,29.8256,30.0038,2850800.0],["2014-03-03",29.7736,30.182,29.588,30.0706,3690300.0],["2014-03-04",30.3527,30.4641,29.6994,29.833,4335900.0],["2014-03-05",29.8776,29.937,29.4469,29.5583,4946000.0],["2014-03-06",29.6919,29.7588,28.6228,28.9791,7862900.0],["2014-03-07",29.1202,29.1202,27.8654,28.1401,11456100.0],["2014-03-10",28.1698,28.2367,27.9174,28.0733,6784200.0],["2014-03-11",28.2144,28.2292,27.7689,27.7986,6815600.0],["2014-03-12",27.7318,28.1327,27.4645,28.103,6745000.0],["2014-03-13",27.6798,27.9323,27.1898,27.5907,10204400.0],["2014-03-14",27.5907,28.0733,27.1229,27.1526,8979800.0],["2014-03-17",27.4199,27.8432,27.1898,27.6947,9347100.0],["2014-03-18",27.7392,27.9397,27.613,27.8135,4970600.0],["2014-03-19",27.8283,27.9397,27.4793,27.5387,4464900.0],["2014-03-20",27.5165,27.8728,27.4571,27.5462,9153000.0],["2014-03-21",27.8209,28.207,27.5759,28.0659,7786300.0],["2014-03-24",27.1972,27.4571,26.7591,27.1601,8000600.0],["2014-03-25",27.2492,27.5981,27.1972,27.5387,4470100.0],["2014-03-26",27.7095,27.9174,27.2417,27.2417,6270200.0],["2014-03-27",27.2714,27.4645,26.9225,26.9225,10476700.0],["2014-03-28",26.9744,27.3308,26.8037,26.8631,5170700.0],["2014-03-31",27.2863,27.5536,26.9002,27.3977,4297000.0],["2014-04-01",27.4125,27.6204,27.1601,27.561,3094000.0],["2014-04-02",27.6353,27.9991,27.5462,27.9471,3026000.0],["2014-04-03",27.9248,28.0733,27.7318,27.858,2839300.0],["2014-04-04",28.1476,28.4371,27.7095,27.8654,8188800.0],["2014-04-07",27.7689,27.9322,26.9447,26.9522,5006700.0],["2014-04-08",27.0342,27.6232,26.9447,27.5859,3734900.0],["2014-04-09",27.6008,28.1078,27.5039,28.078,3795800.0],["2014-04-10",27.9065,28.2942,27.1535,27.1684,4353200.0],["2014-04-11",26.9894,27.2131,26.7509,26.818,3637800.0],["2014-04-14",27.0491,27.4517,26.9,27.4293,3584000.0],["2014-04-15",27.5859,27.817,27.2728,27.5784,4027600.0],["2014-04-16",27.4442,27.5039,26.6465,27.0193,4000400.0],["2014-04-17",26.9149,27.0193,26.4899,26.7434,3863800.0],["2014-04-21",26.7434,26.982,26.6912,26.7956,2950500.0],["2014-04-22",26.7732,27.0491,26.7732,26.8776,4649600.0],["2014-04-23",26.7434,26.8925,26.4303,26.7434,3546200.0],["2014-04-24",27.0491,27.1982,26.5347,26.557,6518100.0],["2014-04-25",26.5347,26.5347,26.0575,26.0948,2260800.0],["2014-04-28",26.2215,26.393,25.5058,26.2141,3622500.0],["2014-04-29",26.3781,26.5645,26.2513,26.4079,2663700.0],["2014-04-30",26.3035,26.6316,26.1693,26.5496,2586300.0],["2014-05-01",26.6092,27.0491,26.3334,26.4974,2965000.0],["2014-05-02",26.6018,26.7658,26.2886,26.4974,2138300.0],["2014-05-05",26.4899,26.7434,26.2886,26.721,1912900.0],["2014-05-06",26.5943,26.5943,25.9978,26.0799,3536400.0],["2014-05-07",25.6251,25.7965,24.8571,25.1255,7316700.0],["2014-05-08",25.1032,25.5058,24.969,25.2299,3978100.0],["2014-05-09",25.2523,25.5281,25.0361,25.4909,3104500.0],["2014-05-12",25.1404,25.3865,24.8944,25.0435,4886800.0],["2014-05-13",25.2075,26.0053,25.0733,25.9456,5941900.0],["2014-05-14",25.7742,26.0948,25.6474,25.7742,3840700.0],["2014-05-15",25.7444,25.9307,25.3418,25.8711,5309000.0],["2014-05-16",25.804,25.9904,24.9093,25.1404,7406100.0],["2014-05-19",25.0733,25.6325,25.0733,25.5654,4561600.0],["2014-05-20",25.4014,25.5356,25.0957,25.3119,4338800.0],["2014-05-21",25.4461,25.8189,25.3641,25.7145,4728200.0],["2014-05-22",25.968,27.3399,25.9606,26.9596,10435900.0],["2014-05-23",27.0938,27.1684,26.2141,26.6614,8483500.0],["2014-05-27",26.736,27.3175,26.639,27.31,4492100.0],["2014-05-28",27.2728,27.571,27.0416,27.4666,5288600.0],["2014-05-29",27.5859,27.7126,27.325,27.6232,3562200.0],["2014-05-30",27.5934,27.6679,27.3473,27.5934,4353700.0],["2014-06-02",26.982,28.1003,26.982,27.9661,5457900.0],["2014-06-03",27.817,27.8916,27.0938,27.2802,4817200.0],["2014-06-04",27.1535,27.2131,26.9074,27.0342,3095300.0],["2014-06-05",27.0044,27.1013,26.818,26.9298,4118200.0],["2014-06-06",27.1311,27.1386,26.6689,26.7136,3941900.0],["2014-06-09",26.6987,26.9149,26.4154,26.6465,4678800.0],["2014-06-10",26.736,26.7509,26.5048,26.736,2578700.0],["2014-06-11",26.7509,26.8329,26.557,26.7956,1942000.0],["2014-06-12",26.6465,26.6689,26.4452,26.4899,2574600.0],["2014-06-13",26.5347,26.7807,26.3706,26.5868,2551200.0],["2014-06-16",26.475,26.8702,26.4377,26.6018,2177000.0],["2014-06-17",26.5719,26.7136,26.4526,26.6241,2306200.0],["2014-06-18",26.7285,27.2728,26.5868,27.1908,4019500.0],["2014-06-19",27.1386,27.2802,26.736,27.0118,2949700.0],["2014-06-20",27.2131,27.2131,26.5347,26.6838,3532800.0],["2014-06-23",26.8031,26.9149,26.3408,26.7285,2596800.0],["2014-06-24",26.721,27.5635,26.4377,26.9074,5179200.0],["2014-06-25",26.8776,26.9671,26.4825,26.8403,3232400.0],["2014-06-26",26.7807,26.8702,26.5347,26.6763,2360000.0],["2014-06-27",26.6018,26.7061,26.3557,26.4526,6424200.0],["2014-06-30",27.2057,27.7276,27.1087,27.228,7268500.0],["2014-07-01",27.325,27.3697,27.0938,27.2951,4563800.0],["2014-07-02",27.3324,27.6679,27.2504,27.6679,2685100.0],["2014-07-03",27.7126,28.2644,27.6232,28.2047,3325200.0],["2014-07-07",28.1824,28.2047,27.6008,27.7499,4283100.0],["2014-07-08",27.7537,27.866,27.3043,27.5065,4717200.0],["2014-07-09",27.7237,27.8061,27.2519,27.3268,2929000.0],["2014-07-10",27.1021,27.7162,26.9823,27.4391,3200900.0],["2014-07-11",27.4616,27.8061,27.4092,27.8061,2782600.0],["2014-07-14",27.896,27.9259,27.1321,27.2444,3496000.0],["2014-07-15",27.222,27.5889,27.222,27.4691,2806600.0],["2014-07-16",27.4691,27.7087,27.3642,27.6189,4226200.0],["2014-07-17",27.3717,27.7612,27.2295,27.4841,3910400.0],["2014-07-18",27.5814,27.6638,27.3867,27.6488,3135200.0],["2014-07-21",27.6189,27.8885,27.5589,27.7761,2407200.0],["2014-07-22",27.9634,28.3228,27.8286,28.2779,2947900.0],["2014-07-23",28.173,28.4501,28.0008,28.4052,3857500.0],["2014-07-24",28.3752,28.6149,28.3079,28.5475,2653100.0],["2014-07-25",28.51,28.5924,28.4352,28.555,2349000.0],["2014-07-28",28.3827,28.892,28.3078,28.8695,3705700.0],["2014-07-29",28.8845,29.0417,28.7796,28.892,3429100.0],["2014-07-30",29.0268,29.4312,28.9744,29.2964,3623700.0],["2014-07-31",28.5849,29.2514,28.5849,29.0867,4899100.0],["2014-08-01",29.0268,29.0567,28.5924,28.862,3346300.0],["2014-08-04",28.8096,29.1466,28.6973,29.0268,3373100.0],["2014-08-05",28.9444,29.4536,28.8096,28.9519,3315500.0],["2014-08-06",28.8096,29.199,28.7497,29.0567,2448600.0],["2014-08-07",29.2889,29.4761,28.6523,28.7871,3220500.0],["2014-08-08",28.7347,29.2514,28.7347,29.2065,2995100.0],["2014-08-11",29.3638,29.5435,29.0642,29.4462,3045800.0],["2014-08-12",29.3638,29.5285,29.184,29.4237,3234400.0],["2014-08-13",29.4387,29.5735,29.244,29.4312,3799100.0],["2014-08-14",29.9554,31.0637,29.581,30.9664,11062700.0],["2014-08-15",30.9814,31.2135,30.6144,30.9739,5253200.0],["2014-08-18",30.9739,31.1686,30.6968,30.7866,3323600.0],["2014-08-19",30.7642,30.8915,30.5395,30.577,3268300.0],["2014-08-20",30.6069,30.8091,30.5096,30.6818,2317600.0],["2014-08-21",30.6369,30.8166,30.5096,30.6444,1805000.0],["2014-08-22",30.6893,30.8166,30.6294,30.7043,2558400.0],["2014-08-25",30.8915,31.1461,30.7267,30.8465,2199100.0],["2014-08-26",30.8166,31.221,30.7792,31.0188,2677700.0],["2014-08-27",31.1386,31.221,30.9289,31.1237,1850600.0],["2014-08-28",31.0637,31.5056,31.0188,31.4457,2946100.0],["2014-08-29",31.4981,31.5805,31.2135,31.573,2336800.0],["2014-09-02",31.528,31.7003,31.4007,31.4831,2673300.0],["2014-09-03",31.5131,31.6703,31.4457,31.5281,2223200.0],["2014-09-04",31.528,31.7902,31.3858,31.3858,3338700.0],["2014-09-05",31.4157,31.6254,31.3109,31.6104,2380100.0],["2014-09-08",31.4981,31.6029,31.3858,31.573,2843500.0],["2014-09-09",31.6404,31.7677,31.4007,31.4831,2416200.0],["2014-09-10",31.6029,31.8276,31.4606,31.5655,2304700.0],["2014-09-11",31.4906,31.8126,31.4532,31.8051,1385100.0],["2014-09-12",31.6479,31.8351,31.588,31.8276,2116100.0],["2014-09-15",31.8351,32.2919,31.8351,32.1047,3954100.0],["2014-09-16",32.0822,32.2769,31.91,32.1796,2759100.0],["2014-09-17",32.0897,32.3893,32.0598,32.2395,1916300.0],["2014-09-18",32.3368,32.6888,32.2544,32.5016,2131300.0],["2014-09-19",32.6514,32.7637,32.0897,32.202,5898800.0],["2014-09-22",32.1946,32.3893,32.0972,32.202,3025100.0],["2014-09-23",32.4941,32.4941,32.1721,32.2545,2893800.0],["2014-09-24",32.2694,32.5615,32.1871,32.4866,2563500.0],["2014-09-25",32.3818,32.4417,31.573,31.5805,3162400.0],["2014-09-26",31.8351,31.8351,31.3633,31.5805,3401400.0],["2014-09-29",31.3932,31.8501,31.3633,31.7827,2796400.0],["2014-09-30",31.9025,32.2695,31.88,32.1721,3608600.0],["2014-10-01",31.9175,31.9624,30.9065,30.9514,4384800.0],["2014-10-02",30.9364,31.1162,30.4796,30.9888,1967800.0],["2014-10-03",31.0712,31.3483,30.9214,31.1311,1589100.0],["2014-10-06",31.1237,31.2135,30.6893,30.6968,2494200.0],["2014-10-07",30.4497,30.6069,29.7382,29.8431,4328400.0],["2014-10-08",29.9446,30.3131,29.6663,30.2604,3225200.0],["2014-10-09",30.2153,30.471,29.734,29.7566,2402000.0],["2014-10-10",29.6513,29.9972,29.2527,29.2603,3089700.0],["2014-10-13",29.17,29.3956,28.7339,28.7414,2649100.0],["2014-10-14",28.8993,29.2151,28.7339,28.9745,3990400.0],["2014-10-15",28.5383,29.2903,28.3804,29.1851,4422500.0],["2014-10-16",28.5609,29.5686,28.3955,28.8767,3313600.0],["2014-10-17",29.0798,29.6062,29.0422,29.1926,2955900.0],["2014-10-20",28.7639,29.0271,28.1548,28.982,4809700.0],["2014-10-21",29.1099,29.5911,29.0497,29.531,2492500.0],["2014-10-22",29.5686,30.2679,29.531,29.8243,3225900.0],["2014-10-23",30.1627,30.5913,29.9145,30.3055,2377900.0],["2014-10-24",30.4259,30.6364,30.0198,30.6214,1981400.0],["2014-10-27",30.5161,30.7943,30.3431,30.4935,1668800.0],["2014-10-28",30.7793,31.2079,30.6815,31.2079,2351400.0],["2014-10-29",31.2455,31.6516,31.0951,31.1177,2780600.0],["2014-10-30",30.9974,31.7419,30.9974,31.6667,1831100.0],["2014-10-31",32.1404,32.2307,31.9148,32.1855,2773000.0],["2014-11-03",32.1855,32.6743,32.0427,32.3886,2224200.0],["2014-11-04",32.2532,32.6593,32.2081,32.351,1505100.0],["2014-11-05",32.4487,32.5164,32.0126,32.4863,1906900.0],["2014-11-06",32.4863,32.8398,32.2983,32.4638,2083000.0],["2014-11-07",32.2457,32.5164,31.7343,31.8095,3620800.0],["2014-11-10",31.7945,31.9374,31.5087,31.6967,3256600.0],["2014-11-11",31.7494,31.9148,31.5689,31.787,2202500.0],["2014-11-12",31.9298,31.9449,31.5839,31.8171,5367100.0],["2014-11-13",30.4785,31.5162,30.3657,30.8996,9249100.0],["2014-11-14",30.9673,32.0126,30.8996,31.787,4439500.0],["2014-11-17",31.6591,31.8246,31.3809,31.7569,2327900.0],["2014-11-18",31.7343,31.7343,31.4636,31.5012,2139700.0],["2014-11-19",31.5388,31.5614,31.2004,31.4411,3696800.0],["2014-11-20",31.3358,31.7569,31.2907,31.7343,2593000.0],["2014-11-21",32.0351,32.0351,31.7945,31.8171,2867200.0],["2014-11-24",31.8922,32.0802,31.7494,32.0577,1738000.0],["2014-11-25",32.0577,32.4638,31.9299,32.3961,2518900.0],["2014-11-26",32.351,32.4262,32.0351,32.1103,2197900.0],["2014-11-28",32.1931,32.2607,31.8998,31.9975,1130000.0],["2014-12-01",31.6291,31.787,31.3959,31.5689,3419900.0],["2014-12-02",31.3508,31.7719,31.2155,31.599,1957700.0],["2014-12-03",31.6591,32.4638,31.5839,32.4412,2426200.0],["2014-12-04",32.351,32.5615,32.1931,32.554,2094500.0],["2014-12-05",32.5615,32.7721,32.3961,32.6443,2584000.0],["2014-12-08",32.3284,32.5465,31.9223,32.0502,1920200.0],["2014-12-09",32.0201,32.2833,31.802,32.1254,1947800.0],["2014-12-10",31.9675,32.2231,31.4185,31.5012,2750500.0],["2014-12-11",31.5614,32.0276,31.5012,31.7268,2106400.0],["2014-12-12",31.3433,31.4034,30.5763,30.6063,2707400.0],["2014-12-15",30.7116,31.05,30.3281,30.6063,3208200.0],["2014-12-16",30.5687,30.9372,30.2153,30.5687,3470300.0],["2014-12-17",30.3507,30.8169,30.2529,30.7191,2966500.0],["2014-12-18",31.1929,32.163,30.8395,32.1254,3756300.0],["2014-12-19",31.9148,32.6819,31.8171,32.2908,5818600.0],["2014-12-22",32.2908,32.3735,31.6291,32.2908,1366800.0],["2014-12-23",32.3434,32.5766,32.2081,32.2156,1621200.0],["2014-12-24",32.3284,32.4111,32.1329,32.1931,664500.0],["2014-12-26",32.2683,32.2683,31.9675,31.9975,863700.0],["2014-12-29",31.8923,31.9825,31.5689,31.5764,1565900.0],["2014-12-30",31.5764,31.7419,31.1929,31.2531,1548700.0],["2014-12-31",31.2531,31.4411,30.9222,31.1703,2385400.0],["2015-01-02",31.3433,31.426,30.847,31.1779,2058600.0],["2015-01-05",30.9823,31.1102,30.0123,30.1175,2800900.0],["2015-01-06",30.1175,30.3281,29.719,29.8468,3358400.0],["2015-01-07",30.0394,30.1073,29.7751,30.0016,1716400.0],["2015-01-08",30.1451,30.8776,30.1149,30.6208,1950100.0],["2015-01-09",30.5453,30.8776,30.2735,30.6963,1543600.0],["2015-01-12",30.787,30.8549,29.9337,30.1073,2332800.0],["2015-01-13",29.7373,30.5227,29.3447,29.692,4010300.0],["2015-01-14",29.4051,29.5561,29.0879,29.3673,2960100.0],["2015-01-15",29.3749,29.3749,28.8689,29.0426,3159100.0],["2015-01-16",29.0124,29.2842,28.9067,29.2616,1944300.0],["2015-01-20",29.3673,29.5259,28.884,29.0955,1860600.0],["2015-01-21",28.9218,29.2314,28.8009,29.0803,1911700.0],["2015-01-22",28.9444,29.9639,28.9218,29.9488,2378700.0],["2015-01-23",29.979,30.0092,29.6241,29.8128,1990700.0],["2015-01-26",29.5712,29.5938,29.0048,29.3749,2352900.0],["2015-01-27",28.9293,29.2767,28.6575,28.7481,2203700.0],["2015-01-28",29.035,29.2767,28.6197,28.7028,3044800.0],["2015-01-29",28.5669,29.0501,28.4611,28.7405,3773800.0],["2015-01-30",28.5442,28.9671,28.3479,28.5442,3105500.0],["2015-02-02",28.5442,28.9595,28.2875,28.9142,2208300.0],["2015-02-03",28.9822,29.6694,28.8689,29.6467,2279100.0],["2015-02-04",29.4957,29.7071,29.2842,29.39,2634400.0],["2015-02-05",29.4428,29.5561,29.0728,29.2918,2028200.0],["2015-02-06",29.3824,29.7298,29.035,29.3522,1959800.0],["2015-02-09",29.3447,29.5183,29.2238,29.3371,1606300.0],["2015-02-10",29.5712,29.7977,29.1408,29.7826,1953000.0],["2015-02-11",29.6165,30.13,29.541,30.0469,3255000.0],["2015-02-12",27.3586,28.1515,27.0943,27.8646,14347300.0],["2015-02-13",28.0307,29.0048,27.9325,28.8614,5255600.0],["2015-02-17",28.7406,28.8387,28.076,28.5367,4573300.0],["2015-02-18",28.6046,28.8689,28.4234,28.5442,3111400.0],["2015-02-19",28.5291,28.7405,28.4838,28.582,2765300.0],["2015-02-20",28.6197,28.9369,28.4158,28.8463,4000900.0],["2015-02-23",28.8387,29.0803,28.5442,29.0803,2575500.0],["2015-02-24",29.1408,29.254,28.7783,29.1257,3157200.0],["2015-02-25",29.1936,29.2842,29.0879,29.1634,2136100.0],["2015-02-26",29.1861,29.5561,29.0653,29.1861,2913000.0],["2015-02-27",29.2389,29.3975,28.9897,29.1861,2851800.0],["2015-03-02",28.9142,29.3975,28.884,29.1332,2182000.0],["2015-03-03",28.9671,29.1181,28.6273,28.7179,2883800.0],["2015-03-04",28.6499,28.801,28.3554,28.5442,3993900.0],["2015-03-05",28.5593,29.1483,28.4838,29.1106,2794000.0],["2015-03-06",28.9973,29.2691,28.7707,28.8463,2471900.0],["2015-03-09",28.8538,29.0653,28.733,29.0275,3176200.0],["2015-03-10",28.8085,28.8916,28.6424,28.6499,4051800.0],["2015-03-11",28.5971,28.7783,28.3856,28.5593,2390500.0],["2015-03-12",28.4762,29.3447,28.1062,28.2497,4017600.0],["2015-03-13",28.0987,28.2724,27.5323,27.8042,3875300.0],["2015-03-16",27.9174,28.0685,27.706,28.0609,2109500.0],["2015-03-17",28.0232,28.2421,27.7438,27.774,2189300.0],["2015-03-18",27.774,28.363,27.5852,28.1666,3277100.0],["2015-03-19",28.1515,28.2573,27.6683,27.7136,3775500.0],["2015-03-20",27.8646,28.3177,27.7135,28.1817,3994600.0],["2015-03-23",27.5776,27.8193,27.5021,27.6682,3895700.0],["2015-03-24",27.7438,27.7815,27.0566,27.0717,6220700.0],["2015-03-25",27.0264,27.2529,26.8905,26.9886,4567300.0],["2015-03-26",26.7545,26.9433,26.6262,26.8451,5171100.0],["2015-03-27",26.9131,26.9131,26.4147,26.5053,4975000.0],["2015-03-30",26.596,26.7621,26.4374,26.7168,3443500.0],["2015-03-31",26.6866,26.9584,26.4751,26.7772,2944900.0],["2015-04-01",26.7319,26.7545,26.3845,26.6337,2787800.0],["2015-04-02",26.6715,27.1321,26.5355,26.9056,4377500.0],["2015-04-06",26.7017,27.2907,26.5884,27.2076,2686900.0],["2015-04-07",27.2378,27.3058,27.0113,27.0415,3231600.0],["2015-04-08",27.1211,27.2501,26.8784,27.1742,3282600.0],["2015-04-09",27.0756,27.2501,26.8935,27.1136,3285700.0],["2015-04-10",27.0908,27.1439,26.6963,26.9087,4165700.0],["2015-04-13",26.9087,27.068,26.8404,26.8632,2481000.0],["2015-04-14",26.7949,27.2956,26.7267,27.2122,4476900.0],["2015-04-15",27.2729,27.8798,27.1135,27.8646,3795300.0],["2015-04-16",27.7432,27.8115,27.4777,27.5839,3153000.0],["2015-04-17",27.3791,27.728,27.0453,27.288,4618300.0],["2015-04-20",27.4929,27.637,27.1591,27.3032,2855600.0],["2015-04-21",27.4549,27.4701,27.1136,27.3108,3194900.0],["2015-04-22",27.3184,27.5384,27.2805,27.417,1880400.0],["2015-04-23",27.3184,27.6294,27.2956,27.5308,1701700.0],["2015-04-24",27.5839,27.5839,27.2501,27.4018,2276200.0],["2015-04-27",27.4018,27.7584,27.2805,27.5915,2725700.0],["2015-04-28",27.637,27.8191,27.4094,27.766,1486100.0],["2015-04-29",27.5915,28.1225,27.5232,27.9177,3079600.0],["2015-04-30",27.7205,28.0391,27.4398,27.5005,2558400.0],["2015-05-01",27.6522,27.9101,27.5611,27.8343,1277300.0],["2015-05-04",27.8418,28.0543,27.7812,27.8494,1488900.0],["2015-05-05",27.7205,27.8115,27.197,27.2425,2126300.0],["2015-05-06",27.2349,27.3335,26.8025,26.848,2910000.0],["2015-05-07",26.8784,27.1363,26.7266,26.9846,1865100.0],["2015-05-08",27.0756,27.2198,26.8177,27.0453,2589500.0],["2015-05-11",26.7646,26.886,26.3853,26.5218,5265800.0],["2015-05-12",26.3625,26.5901,26.2639,26.446,3604100.0],["2015-05-13",26.4763,26.8405,26.3625,26.7798,4991500.0],["2015-05-14",27.0301,27.3563,26.9391,27.2804,3470900.0],["2015-05-15",27.3108,27.3867,26.848,26.8556,3879000.0],["2015-05-18",26.8329,26.9163,26.3549,26.4004,6203300.0],["2015-05-19",26.317,26.9618,26.226,26.8177,4520000.0],["2015-05-20",26.8556,27.068,26.6811,26.8025,4799300.0],["2015-05-21",23.5556,24.3749,23.4038,24.1018,25743800.0],["2015-05-22",24.0107,25.2321,23.8666,25.1411,12065400.0],["2015-05-26",25.0121,25.1411,24.5266,24.7011,5687800.0],["2015-05-27",24.7845,25.1108,24.7163,25.0501,4781700.0],["2015-05-28",25.0425,25.3004,24.9059,25.2321,3661400.0],["2015-05-29",25.2321,25.3535,25.0121,25.3384,7223700.0],["2015-06-01",25.2397,25.3383,24.9363,25.1563,4324900.0],["2015-06-02",25.0652,25.4749,25.0197,25.2928,5554400.0],["2015-06-03",25.3384,25.6646,25.1942,25.217,3286400.0],["2015-06-04",25.0425,25.6949,24.9894,25.6949,5443100.0],["2015-06-05",25.6949,25.7935,25.4294,25.748,5040000.0],["2015-06-08",25.7556,25.7784,24.9742,25.1563,4179200.0],["2015-06-09",25.2549,25.3308,25.0121,25.1108,4099600.0],["2015-06-10",25.7328,25.7328,25.1715,25.4446,5439200.0],["2015-06-11",25.4446,25.7632,25.3384,25.5508,3124800.0],["2015-06-12",25.399,25.4977,25.2397,25.399,2830400.0],["2015-06-15",25.3004,25.4977,25.0121,25.4521,3633000.0],["2015-06-16",25.3763,25.5887,25.2625,25.4521,2460100.0],["2015-06-17",25.528,25.7328,25.4597,25.6266,3019600.0],["2015-06-18",25.6494,25.8466,25.5811,25.619,3325400.0],["2015-06-19",25.657,25.7935,25.5508,25.7404,6715600.0],["2015-06-22",25.7935,26.1577,25.748,26.0894,3570800.0],["2015-06-23",25.9149,26.3398,25.9149,26.2108,3909200.0],["2015-06-24",26.1501,26.1804,25.1032,25.1714,5315600.0],["2015-06-25",25.1866,25.2473,24.6252,24.7694,6071000.0],["2015-06-26",24.7466,24.9135,24.4583,24.5494,4692400.0],["2015-06-29",24.3066,24.557,23.9956,24.0335,4804800.0],["2015-06-30",24.1852,24.2687,23.8363,23.9425,3358100.0],["2015-07-01",24.4887,24.4887,23.8666,23.9652,2781900.0],["2015-07-02",23.897,24.0639,23.8059,23.897,2802100.0],["2015-07-06",23.6845,23.8894,23.5935,23.7452,2857100.0],["2015-07-07",23.8514,23.9956,23.4494,23.9728,3726200.0],["2015-07-08",24.1254,24.1254,23.2785,23.3472,4466000.0],["2015-07-09",23.4464,23.6447,23.0878,23.1564,4697700.0],["2015-07-10",23.454,23.5913,23.1946,23.3472,2364900.0],["2015-07-13",23.4158,23.6295,23.2709,23.5837,2656400.0],["2015-07-14",23.6295,23.7287,23.4387,23.5684,2913200.0],["2015-07-15",23.8126,23.9575,23.5989,23.7592,4241100.0],["2015-07-16",23.7592,23.9347,23.6981,23.8202,3851100.0],["2015-07-17",23.7821,23.8126,23.6295,23.7592,3505100.0],["2015-07-20",23.7973,23.8736,23.5532,23.6066,4063200.0],["2015-07-21",23.5303,23.5913,23.0801,23.5684,3298600.0],["2015-07-22",23.4082,23.8431,23.2098,23.7668,3544400.0],["2015-07-23",23.8278,24.5527,23.7363,23.9575,4704000.0],["2015-07-24",24.0033,24.1254,23.6752,23.7287,3067800.0],["2015-07-27",23.5532,23.6752,23.3624,23.4998,3924500.0],["2015-07-28",23.6524,23.7363,23.4769,23.6142,4003800.0],["2015-07-29",23.5684,23.7821,23.5074,23.6218,3509100.0],["2015-07-30",23.5761,24.1407,23.5303,24.0873,2484400.0],["2015-07-31",24.1254,24.1254,23.7287,23.7668,2641900.0],["2015-08-03",23.7821,23.9957,23.3243,23.4158,1839400.0],["2015-08-04",23.3777,23.4692,23.2251,23.3319,2128300.0],["2015-08-05",23.5455,23.8355,23.309,23.5532,3243400.0],["2015-08-06",23.6218,23.6524,23.2861,23.4158,2813500.0],["2015-08-07",23.3395,23.5684,23.248,23.2861,1911100.0],["2015-08-10",23.4616,24.1712,23.4616,24.0338,2843600.0],["2015-08-11",23.9194,23.927,23.3166,23.4311,1968000.0],["2015-08-12",23.309,23.6447,23.103,23.6447,2918000.0],["2015-08-13",23.6066,23.6981,23.3014,23.3624,2008700.0],["2015-08-14",23.2327,23.4998,23.2327,23.4616,2415700.0],["2015-08-17",23.0801,23.3167,22.8894,23.3014,3448000.0],["2015-08-18",23.1946,23.4464,22.8283,23.103,3342100.0],["2015-08-19",23.042,23.0954,22.5384,22.7215,6541300.0],["2015-08-20",24.4001,24.6366,23.2556,23.4845,14103300.0],["2015-08-21",23.2251,23.7973,23.0496,23.0496,7086200.0],["2015-08-24",22.0959,22.7902,22.0348,22.7902,9015800.0],["2015-08-25",23.2785,23.2785,22.1646,22.1798,6646300.0],["2015-08-26",22.6147,23.3777,22.4774,23.3319,5517600.0],["2015-08-27",23.5379,23.9881,23.4464,23.9499,4360500.0],["2015-08-28",23.9118,24.2933,23.8889,24.1254,3294400.0],["2015-08-31",24.0491,24.4459,23.9652,24.3848,4870500.0],["2015-09-01",23.7058,23.866,23.4998,23.6218,4465100.0],["2015-09-02",23.9728,23.9957,23.5684,23.8584,2848400.0],["2015-09-03",23.8584,24.1788,23.7439,23.7973,3113000.0],["2015-09-04",23.4616,23.6142,23.2861,23.3243,3484000.0],["2015-09-08",23.5761,24.072,23.4845,24.0262,3501500.0],["2015-09-09",24.2093,24.3772,23.7058,23.7439,2495300.0],["2015-09-10",23.7058,24.1407,23.6142,23.927,2416800.0],["2015-09-11",23.7897,24.1025,23.6905,24.0949,1930100.0],["2015-09-14",24.1254,24.1254,23.6905,23.7592,2103700.0],["2015-09-15",23.9423,24.5832,23.8202,24.5603,3790400.0],["2015-09-16",24.4306,24.7816,24.3467,24.69,2060400.0],["2015-09-17",24.6747,24.9723,24.5374,24.5756,2754900.0],["2015-09-18",24.2704,24.5069,23.7897,23.927,7859100.0],["2015-09-21",23.9804,24.2017,23.7668,23.8202,2690900.0],["2015-09-22",23.1106,23.1869,22.691,22.9428,5679300.0],["2015-09-23",22.9962,23.0267,22.5384,22.6605,2588000.0],["2015-09-24",22.5079,22.8054,22.2103,22.5003,3338700.0],["2015-09-25",22.5689,22.6605,22.4087,22.5613,4860400.0],["2015-09-28",22.4011,22.63,22.1951,22.2027,3042800.0],["2015-09-29",22.3171,22.6834,21.9814,22.0883,3255900.0],["2015-09-30",22.279,22.6834,21.9357,22.5842,4669200.0],["2015-10-01",22.6223,22.6986,22.0272,22.3095,3108500.0],["2015-10-02",22.0425,22.836,22.012,22.836,2737800.0],["2015-10-05",23.0267,23.6142,22.9809,23.5684,2336700.0],["2015-10-06",23.5303,24.0949,23.5303,23.9041,2879100.0],["2015-10-07",24.0499,24.3799,23.8428,24.1958,3386500.0],["2015-10-08",24.2648,24.7713,24.142,24.7636,3788800.0],["2015-10-09",24.7866,25.4773,24.7866,25.4466,4768200.0],["2015-10-12",25.7612,25.8303,25.0782,25.6077,4380100.0],["2015-10-13",25.4005,25.9914,25.2471,25.6538,3464600.0],["2015-10-14",25.6768,26.0528,25.6461,25.9991,3204400.0],["2015-10-15",25.8073,25.9224,25.6077,25.9224,3037400.0],["2015-10-16",25.93,25.9607,25.6922,25.9531,2326500.0],["2015-10-19",25.8917,26.0298,25.7842,25.8456,1625900.0],["2015-10-20",25.7305,25.9684,25.7075,25.8763,2017800.0],["2015-10-21",25.9224,25.9761,25.5694,25.6308,2947400.0],["2015-10-22",25.7536,26.3982,25.5847,26.3828,2748300.0],["2015-10-23",26.4749,26.7128,26.26,26.6053,2917700.0],["2015-10-26",26.0298,26.1142,25.4082,25.4389,3371900.0],["2015-10-27",25.3008,25.7382,25.2164,25.6001,3926400.0],["2015-10-28",25.7535,26.1526,25.6154,26.1372,2682200.0],["2015-10-29",25.884,26.1449,25.7919,25.907,1732000.0],["2015-10-30",26.0682,26.1603,25.6231,26.0912,1900700.0],["2015-11-02",26.0375,26.3905,25.9838,26.3828,2187500.0],["2015-11-03",26.3061,26.6514,26.2293,26.4672,2015100.0],["2015-11-04",26.4672,26.4979,25.9147,25.9531,2833700.0],["2015-11-05",26.0528,26.5516,26.0375,26.2447,3309700.0],["2015-11-06",26.0605,26.4289,25.9991,26.3982,2313500.0],["2015-11-09",26.3291,26.3828,26.0605,26.1986,2221600.0],["2015-11-10",26.0989,26.1142,25.485,25.577,2433100.0],["2015-11-11",25.6922,25.7152,24.7943,24.8864,3901600.0],["2015-11-12",24.3185,24.8941,24.3185,24.4336,4147500.0],["2015-11-13",24.0806,24.4567,23.6586,24.0269,3980200.0],["2015-11-16",24.0039,24.2878,23.9272,24.1651,2793700.0],["2015-11-17",24.1574,24.5104,23.8965,24.0193,3816400.0],["2015-11-18",23.9425,24.1497,23.6049,23.8197,5732500.0],["2015-11-19",24.0576,24.1574,23.1137,23.766,7206400.0],["2015-11-20",23.8811,23.9809,23.4053,23.8274,3363800.0],["2015-11-23",23.8734,24.2418,23.7353,23.7967,2370600.0],["2015-11-24",23.6432,23.8658,23.5511,23.7353,2043800.0],["2015-11-25",23.7814,23.7967,23.5665,23.6049,1864700.0],["2015-11-27",23.6125,23.7123,23.4744,23.5511,949200.0],["2015-11-30",23.5818,23.7737,23.4898,23.5281,2915300.0],["2015-12-01",23.2442,23.789,23.1905,23.766,2472900.0],["2015-12-02",23.6739,23.8888,23.5588,23.7353,2526000.0],["2015-12-03",23.8044,23.8121,23.3133,23.6816,4044200.0],["2015-12-04",23.7046,24.0269,23.4974,24.0039,3214400.0],["2015-12-07",24.0193,24.2802,23.9425,24.1958,5269700.0],["2015-12-08",23.9809,24.0883,23.7967,23.8504,3618200.0],["2015-12-09",23.8044,23.9272,23.037,23.1137,3218800.0],["2015-12-10",23.1137,23.4053,22.9065,23.1675,3178100.0],["2015-12-11",22.6686,22.7991,22.2082,22.3003,3367600.0],["2015-12-14",22.5382,22.5382,21.7171,22.001,4687000.0],["2015-12-15",22.1929,22.2619,21.8859,21.9243,6826500.0],["2015-12-16",21.932,22.4691,21.8936,22.2082,3661800.0],["2015-12-17",22.3003,22.3003,21.5483,21.7171,3896800.0],["2015-12-18",21.5559,21.6941,21.0341,21.1799,7834700.0],["2015-12-21",21.3641,21.3641,21.0571,21.1799,3198300.0],["2015-12-22",19.6912,20.566,19.3459,20.1286,10491000.0],["2015-12-23",20.1977,20.6504,20.167,20.3511,5506200.0],["2015-12-24",20.4586,20.8423,20.3051,20.3511,2460100.0],["2015-12-28",20.3281,20.543,20.0826,20.3895,3527300.0],["2015-12-29",20.4432,20.6965,20.3358,20.6274,3206900.0],["2015-12-30",20.5506,20.7271,20.5506,20.6197,3003500.0],["2015-12-31",20.5813,20.6197,20.3588,20.3588,3371200.0],["2016-01-04",20.0749,20.1363,19.8063,19.9674,4495600.0],["2016-01-05",20.0212,20.0902,19.461,19.4917,4239200.0],["2016-01-06",19.1671,19.3989,19.0202,19.082,3794200.0],["2016-01-07",18.6647,18.9043,17.8918,18.0619,6396000.0],["2016-01-08",18.1314,18.2164,17.7218,17.7759,4284500.0],["2016-01-11",17.9305,17.9382,17.3663,17.7604,4001200.0],["2016-01-12",17.9305,18.0077,17.2349,17.4667,4090100.0],["2016-01-13",17.5904,18.0155,17.2967,17.4049,6178200.0],["2016-01-14",17.5054,18.1082,17.4977,17.9459,5989100.0],["2016-01-15",17.2581,17.3972,16.5857,17.1963,6811300.0],["2016-01-19",17.4358,17.4513,16.4543,16.578,5330700.0],["2016-01-20",16.3616,16.663,15.9674,16.5007,3787700.0],["2016-01-21",16.5934,16.8562,16.3152,16.5007,3499900.0],["2016-01-22",16.8407,17.1112,16.4929,16.6243,3072500.0],["2016-01-25",16.663,16.6784,16.3693,16.4002,3262500.0],["2016-01-26",16.4311,17.0571,16.4234,17.0262,5272000.0],["2016-01-27",16.9489,17.1885,16.4157,16.4698,3733200.0],["2016-01-28",16.6321,16.7093,16.4234,16.6011,4166000.0],["2016-01-29",16.7403,17.2967,16.5316,16.9489,5123700.0],["2016-02-01",16.7634,16.9258,16.5239,16.8948,3820000.0],["2016-02-02",16.7634,16.9721,16.6243,16.663,3855500.0],["2016-02-03",17.1112,17.2813,16.4775,17.1576,3973600.0],["2016-02-04",16.8175,17.8918,16.5934,17.4513,3617800.0],["2016-02-05",17.4436,17.8377,17.3431,17.4977,4058200.0],["2016-02-08",17.2581,17.459,17.0262,17.2735,4213800.0],["2016-02-09",17.0571,17.4977,17.003,17.034,3523300.0],["2016-02-10",17.204,17.6754,17.0803,17.2967,4240700.0],["2016-02-11",16.9721,17.034,16.4002,16.7944,5544500.0],["2016-02-12",16.3693,17.0494,16.1452,16.918,5065400.0],["2016-02-16",17.0649,17.8841,16.9103,17.8455,5391800.0],["2016-02-17",17.9382,18.286,17.8996,18.201,5951000.0],["2016-02-18",17.7527,18.8038,17.6986,18.4947,9829200.0],["2016-02-19",18.4792,19.1671,18.3169,19.0434,7297900.0],["2016-02-22",19.2212,19.6771,19.2212,19.2984,4689300.0],["2016-02-23",19.1361,19.2366,18.7729,18.7961,4653800.0],["2016-02-24",18.657,19.3603,18.456,19.3139,4542500.0],["2016-02-25",19.2984,19.2984,18.8888,19.0357,4072100.0],["2016-02-26",19.2289,19.7544,18.8425,19.4144,3668000.0],["2016-02-29",19.3525,19.4298,19.1671,19.198,4221200.0],["2016-03-01",19.3525,19.9322,19.2366,19.739,3006500.0],["2016-03-02",19.6926,19.9786,19.4607,19.8549,2731300.0],["2016-03-03",19.909,20.2259,19.654,20.1486,3092400.0],["2016-03-04",20.2027,20.3805,19.8781,20.0945,4322500.0],["2016-03-07",19.9554,21.0606,19.7544,20.7669,5915800.0],["2016-03-08",20.5505,20.6587,20.0018,20.0559,3069200.0],["2016-03-09",20.2104,20.535,20.1641,20.2259,4162700.0],["2016-03-10",19.9167,20.5505,19.9167,20.3495,3333300.0],["2016-03-11",20.5737,20.9215,20.2413,20.9137,4003800.0],["2016-03-14",20.6973,20.9292,20.3805,20.5659,3491500.0],["2016-03-15",20.4732,20.5118,19.8317,19.9631,3133300.0],["2016-03-16",19.8472,20.3805,19.6771,20.3186,2137400.0],["2016-03-17",20.3882,20.6819,20.3032,20.6046,2107300.0],["2016-03-18",20.6973,21.2615,20.4964,21.0529,4171900.0],["2016-03-21",20.5428,20.8674,20.4964,20.7051,3301700.0],["2016-03-22",20.535,21.076,20.4964,20.9833,2397500.0],["2016-03-23",21.0142,21.0219,20.3032,20.3882,2044300.0],["2016-03-24",20.2954,20.4346,19.8317,20.3573,1845000.0],["2016-03-28",20.3959,20.6741,20.365,20.4655,1563200.0],["2016-03-29",20.365,21.0992,20.1718,21.0683,2625700.0],["2016-03-30",21.1456,21.2538,20.3959,20.6046,3164200.0],["2016-03-31",20.6432,21.0992,20.6046,21.0915,3149700.0],["2016-04-01",20.8596,21.0142,20.5505,20.8442,2813200.0],["2016-04-04",20.7823,20.7823,20.5041,20.5737,1777600.0],["2016-04-05",20.4809,20.736,20.2645,20.5814,2792000.0],["2016-04-06",20.6203,20.6981,20.1768,20.667,3225900.0],["2016-04-07",20.5036,20.6437,19.8733,20.0134,3185900.0],["2016-04-08",20.2079,20.5425,20.0056,20.0834,2046200.0],["2016-04-11",20.1612,20.6748,19.9511,20.3246,2064200.0],["2016-04-12",20.3324,20.4647,19.9978,20.3324,2003100.0],["2016-04-13",20.4802,20.7759,20.418,20.7759,2180500.0],["2016-04-14",20.4569,20.4569,19.6243,19.9511,3447700.0],["2016-04-15",19.9511,19.9511,19.4998,19.5465,3158500.0],["2016-04-18",19.103,19.3208,18.924,19.2819,4765800.0],["2016-04-19",19.3987,19.5465,18.9785,19.0174,3233200.0],["2016-04-20",18.9084,18.9707,18.2392,18.7684,5518600.0],["2016-04-21",18.8073,18.9084,18.745,18.7606,2849300.0],["2016-04-22",18.7839,19.2119,18.745,18.8617,2346100.0],["2016-04-25",18.7606,19.1419,18.7528,19.0796,2706000.0],["2016-04-26",19.0952,19.2664,19.0329,19.0874,2719800.0],["2016-04-27",19.0329,19.2586,18.9551,19.243,2302800.0],["2016-04-28",19.1808,19.2119,18.8929,18.9162,2582700.0],["2016-04-29",18.8073,18.8073,18.1926,18.3949,3862300.0],["2016-05-02",18.4338,18.5116,18.0525,18.1303,2395100.0],["2016-05-03",18.0214,18.0214,17.7101,17.8969,2831600.0],["2016-05-04",17.7957,17.9202,17.7023,17.8191,2731900.0],["2016-05-05",17.8813,17.9747,17.7179,17.7568,3251900.0],["2016-05-06",17.6634,18.0836,17.5078,18.0136,2723600.0],["2016-05-09",18.0447,18.0603,17.8346,17.9046,2127600.0],["2016-05-10",18.0214,18.2626,17.9046,18.2626,2204900.0],["2016-05-11",18.2548,18.3637,18.0758,18.1537,2393700.0],["2016-05-12",18.2626,18.3171,17.7646,17.8891,2753100.0],["2016-05-13",17.8035,18.1614,17.7023,17.928,2637800.0],["2016-05-16",17.8969,18.2859,17.7957,18.2003,1860100.0],["2016-05-17",18.1692,18.5894,18.0992,18.356,2576500.0],["2016-05-18",18.3793,18.6361,18.2937,18.5427,2376400.0],["2016-05-19",18.3793,18.5038,18.0914,18.2081,2058900.0],["2016-05-20",18.2315,18.8851,18.2315,18.8462,2761100.0],["2016-05-23",18.8384,19.243,18.8151,19.2119,2992900.0],["2016-05-24",19.2897,19.7021,19.2897,19.6165,4205800.0],["2016-05-25",19.6943,20.4725,19.6943,19.8577,5622800.0],["2016-05-26",18.3715,19.5465,18.2859,19.3753,8045900.0],["2016-05-27",19.5076,19.9511,19.4064,19.6943,4568200.0],["2016-05-31",19.671,19.99,19.5698,19.8655,4655400.0],["2016-06-01",19.0174,19.6321,18.7061,19.5076,4810400.0],["2016-06-02",19.3208,19.741,18.994,19.4453,3169200.0],["2016-06-03",19.4453,19.4843,19.1185,19.4064,2755600.0],["2016-06-06",19.4765,19.5698,19.3753,19.4609,2618300.0],["2016-06-07",19.4531,19.6088,19.3987,19.4843,2438000.0],["2016-06-08",19.5621,19.7099,19.4842,19.5621,2699900.0],["2016-06-09",19.4998,19.5543,19.243,19.3753,2168600.0],["2016-06-10",19.1963,19.3286,18.9785,19.0563,2258500.0],["2016-06-13",19.0563,19.3053,18.9396,18.9551,3274000.0],["2016-06-14",18.8773,19.1185,18.7061,18.8384,3960300.0],["2016-06-15",18.8695,19.2275,18.7761,19.0096,4322600.0],["2016-06-16",18.8384,19.1263,18.7839,19.0407,2466700.0],["2016-06-17",19.0641,19.4298,18.8695,19.3442,4524200.0],["2016-06-20",19.5854,19.8266,19.492,19.6943,2836000.0],["2016-06-21",19.7099,19.7721,19.601,19.7021,2983800.0],["2016-06-22",19.6632,19.9044,19.5776,19.601,2354900.0],["2016-06-23",19.8188,20.2546,19.6554,20.2468,2376900.0],["2016-06-24",19.0641,19.6788,19.0641,19.2352,8297300.0],["2016-06-27",19.0485,19.0641,17.8113,17.8657,4684000.0],["2016-06-28",17.9902,18.2548,17.8891,18.0369,3418700.0],["2016-06-29",18.3015,19.1419,18.2782,19.0407,5781400.0],["2016-06-30",18.9862,19.1574,18.7061,19.1341,3496100.0],["2016-07-01",19.0952,19.3442,18.8073,18.9006,2830300.0],["2016-07-05",18.7839,18.8306,18.2003,18.2704,2221000.0],["2016-07-06",18.1926,18.3871,17.9591,18.3715,2388300.0],["2016-07-07",18.4805,18.8073,18.4104,18.6283,1943100.0],["2016-07-08",18.7995,19.1341,18.7295,19.0952,2521300.0],["2016-07-11",19.2197,19.3597,19.0018,19.0018,1764800.0],["2016-07-12",19.4609,19.7021,19.3286,19.5776,3273300.0],["2016-07-13",19.6321,19.9822,19.4687,19.85,2516000.0],["2016-07-14",20.1244,20.1714,19.7402,19.8264,3154700.0],["2016-07-15",19.9284,19.9597,19.701,19.8108,1739100.0],["2016-07-18",19.6618,20.0303,19.6305,20.0303,1505700.0],["2016-07-19",19.897,20.2576,19.5521,20.0224,2777500.0],["2016-07-20",20.0381,20.336,19.9048,20.3047,1432000.0],["2016-07-21",20.2419,20.4615,20.1322,20.3752,1708900.0],["2016-07-22",20.4536,20.7672,20.2027,20.7515,2688500.0],["2016-07-25",20.775,20.8378,20.5399,20.6653,2107500.0],["2016-07-26",20.728,20.9005,20.6418,20.8534,2128700.0],["2016-07-27",20.9867,21.1278,20.5634,20.681,2464600.0],["2016-07-28",20.6653,20.775,20.5712,20.6731,1443900.0],["2016-07-29",20.6418,20.7672,20.289,20.6574,2755400.0],["2016-08-01",20.6182,20.9946,20.2419,20.8926,3088500.0],["2016-08-02",20.8926,20.9789,20.3203,20.4223,2103900.0],["2016-08-03",20.3517,20.6026,20.3125,20.5555,1119500.0],["2016-08-04",20.6182,20.7594,20.5555,20.7358,1030500.0],["2016-08-05",20.8299,21.2689,20.7515,21.2611,1774400.0],["2016-08-08",21.3081,21.5198,21.3003,21.5198,1829700.0],["2016-08-09",21.5512,21.708,21.3709,21.7001,2640600.0],["2016-08-10",21.7158,21.7785,21.5512,21.6531,2466900.0],["2016-08-11",21.8491,22.3038,21.7942,22.0372,2343500.0],["2016-08-12",21.9667,22.3116,21.9431,22.3038,2832600.0],["2016-08-15",22.2881,22.633,22.2881,22.5782,2811400.0],["2016-08-16",22.5076,22.735,22.3195,22.6958,2956700.0],["2016-08-17",22.2019,22.735,22.2019,22.6174,4219400.0],["2016-08-18",24.3499,26.5764,24.3107,26.5607,16247600.0],["2016-08-19",26.3177,27.2428,26.153,27.2114,8177100.0],["2016-08-22",27.2036,27.4231,26.9527,27.2114,5052000.0],["2016-08-23",27.3447,27.6426,27.2584,27.4309,3880200.0],["2016-08-24",27.5642,27.8072,27.2114,27.2976,3860300.0],["2016-08-25",27.1879,27.7131,27.0781,27.4701,3383900.0],["2016-08-26",27.5171,27.8229,27.2349,27.4309,3427400.0],["2016-08-29",27.5171,27.7445,27.4623,27.5407,2043800.0],["2016-08-30",27.5485,27.619,27.2192,27.3682,2055600.0],["2016-08-31",27.2898,27.4309,26.9135,27.1173,3446200.0],["2016-09-01",27.2349,27.4309,26.9919,27.3839,2336900.0],["2016-09-02",27.5642,27.5955,27.2427,27.3603,2053600.0],["2016-09-06",27.2427,27.4936,27.2035,27.4936,2512000.0],["2016-09-07",27.5171,27.9718,27.4622,27.7994,3065900.0],["2016-09-08",27.768,27.8072,27.4309,27.4858,2581900.0],["2016-09-09",27.2035,27.4152,26.7802,26.8664,3481600.0],["2016-09-12",26.6234,27.5877,26.5607,27.5407,3540700.0],["2016-09-13",27.5171,27.6426,27.1016,27.2349,3160500.0],["2016-09-14",27.1565,27.4152,26.9056,27.1095,2135000.0],["2016-09-15",27.0781,27.7445,27.0781,27.4779,2942800.0],["2016-09-16",27.376,27.5093,27.133,27.2898,5182400.0],["2016-09-19",27.4936,28.2776,27.3995,27.9405,3395900.0],["2016-09-20",28.1129,28.2933,27.4152,27.4231,2621500.0],["2016-09-21",27.7288,28.2619,27.6504,27.9953,3763100.0],["2016-09-22",28.1286,28.3011,27.9405,28.1913,1796600.0],["2016-09-23",28.1443,28.2619,27.7131,27.9562,2481800.0],["2016-09-26",27.3368,28.0659,27.3211,27.5798,3486400.0],["2016-09-27",27.5563,28.1757,27.4779,27.7053,2476800.0],["2016-09-28",27.7915,27.9013,27.3368,27.5563,2855500.0],["2016-09-29",27.5406,27.7523,27.0624,27.2271,3682400.0],["2016-09-30",27.5642,28.1757,27.376,28.0816,4510000.0],["2016-10-03",27.8934,27.9326,27.4309,27.721,3342400.0],["2016-10-04",27.721,27.9405,27.2663,27.3211,2951900.0],["2016-10-05",27.5419,27.8572,27.4709,27.5419,2334000.0],["2016-10-06",27.5261,27.6522,27.3054,27.4236,2532300.0],["2016-10-07",27.4709,27.5418,27.2581,27.3921,2897400.0],["2016-10-10",27.5182,27.6601,27.3369,27.3448,2202800.0],["2016-10-11",27.4,27.4394,26.6748,26.8639,3095600.0],["2016-10-12",26.9585,26.998,26.5959,26.6905,2900400.0],["2016-10-13",26.4383,26.8324,26.2412,26.6984,3253000.0],["2016-10-14",26.8403,26.9743,26.3358,26.4304,2681400.0],["2016-10-17",26.5486,26.6432,26.3279,26.3437,3022500.0],["2016-10-18",26.5959,26.6905,26.3358,26.525,1471400.0],["2016-10-19",26.4462,26.9507,26.2255,26.5486,4479600.0],["2016-10-20",26.5723,26.8561,26.3595,26.6984,1854700.0],["2016-10-21",26.5329,26.8561,26.3043,26.7378,1980200.0],["2016-10-24",26.7378,26.9191,26.6748,26.8324,1845800.0],["2016-10-25",26.6984,26.8324,26.5723,26.8009,2803400.0],["2016-10-26",26.6117,26.9507,26.5802,26.8009,2191500.0],["2016-10-27",26.998,27.2502,26.5959,26.6432,2504800.0],["2016-10-28",26.7063,26.9191,26.5092,26.6117,2159100.0],["2016-10-31",26.5959,26.9428,26.5014,26.7536,3278800.0],["2016-11-01",26.7536,26.7851,25.5633,26.0836,4988700.0],["2016-11-02",26.123,26.4225,25.5318,25.5554,3328500.0],["2016-11-03",25.6185,25.721,25.4924,25.5791,4040300.0],["2016-11-04",24.6962,24.8381,23.9316,24.0026,8312900.0],["2016-11-07",24.5859,25.3268,24.3809,25.3111,5081400.0],["2016-11-08",25.3347,25.6894,25.0352,25.6106,3202600.0],["2016-11-09",24.98,26.525,24.6174,26.1624,5581200.0],["2016-11-10",26.1939,26.7772,25.8313,26.3752,4225200.0],["2016-11-11",26.3831,26.7378,26.2176,26.6905,4047100.0],["2016-11-14",26.6905,27.668,26.6669,27.534,4389200.0],["2016-11-15",27.463,27.8335,27.2187,27.4867,4339700.0],["2016-11-16",27.3921,27.5813,27.1004,27.3763,4775300.0],["2016-11-17",30.3086,30.7422,28.9607,29.0868,14094400.0],["2016-11-18",29.0238,29.4416,28.945,29.1657,4559300.0],["2016-11-21",29.1657,29.5046,28.8977,29.2603,3640500.0],["2016-11-22",29.3943,29.5046,28.8346,28.945,3866900.0],["2016-11-23",28.9134,29.008,28.606,28.6533,3340800.0],["2016-11-25",28.6297,28.874,28.4641,28.8583,1533100.0],["2016-11-28",28.7164,28.9765,28.5351,28.7164,2282700.0],["2016-11-29",28.7164,29.0553,28.5508,28.7794,2766500.0],["2016-11-30",28.8188,29.079,28.7242,28.8188,3372200.0],["2016-12-01",28.5035,29.0553,27.865,27.936,4528100.0],["2016-12-02",27.8729,28.4483,27.865,28.3459,3094100.0],["2016-12-05",28.5508,28.6218,27.7783,27.9517,4820200.0],["2016-12-06",28.0463,28.4562,27.9439,28.3538,3559100.0],["2016-12-07",27.3684,28.7715,27.3684,28.7558,3983700.0],["2016-12-08",28.7637,29.0159,28.4878,28.6139,2807600.0],["2016-12-09",28.7321,28.9607,28.5035,28.7006,2888800.0],["2016-12-12",28.5351,28.74,28.0069,28.2592,2744400.0],["2016-12-13",28.4641,28.8661,28.3222,28.3774,3770900.0],["2016-12-14",28.204,28.9607,28.204,28.5272,4510300.0],["2016-12-15",28.5429,29.2603,28.4878,29.1578,4242200.0],["2016-12-16",29.1578,29.41,28.5903,28.7321,13844300.0],["2016-12-19",28.74,28.9844,28.5903,28.9607,2631900.0],["2016-12-20",29.0947,29.2524,28.8661,29.0317,2281300.0],["2016-12-21",29.0159,29.3627,28.6848,28.6927,1762500.0],["2016-12-22",28.8188,29.0711,28.3774,28.5508,3237100.0],["2016-12-23",28.5114,28.7952,28.4483,28.6296,1091700.0],["2016-12-27",28.606,28.9607,28.5745,28.8583,1070800.0],["2016-12-28",28.9134,29.0159,28.2198,28.2434,1427500.0],["2016-12-29",28.1488,28.472,27.9833,28.1252,1506500.0],["2016-12-30",28.2513,28.3459,27.6995,27.802,2088700.0],["2017-01-03",27.936,28.5272,27.6601,28.0385,3218900.0],["2017-01-04",28.0305,28.4902,27.8879,28.2524,2481400.0],["2017-01-05",28.2604,28.3951,27.88,28.0226,1875500.0],["2017-01-06",28.0226,28.3,27.8641,27.9196,1711800.0],["2017-01-09",27.9909,28.1098,27.8403,27.9196,2140700.0],["2017-01-10",27.9592,28.3079,27.8641,27.9354,3026000.0],["2017-01-11",27.9354,28.4347,27.9354,28.2524,3006100.0],["2017-01-12",28.1494,28.4347,27.8007,28.3792,2069800.0],["2017-01-13",28.3792,28.617,28.3634,28.4743,1250800.0],["2017-01-17",28.1653,28.506,28.1019,28.1811,1329000.0],["2017-01-18",28.2921,28.5298,28.0622,28.5219,1313200.0],["2017-01-19",28.4426,28.6804,28.2207,28.3951,2625900.0],["2017-01-20",28.4426,28.9261,28.403,28.823,2358900.0],["2017-01-23",28.7675,28.9181,28.3475,28.6645,2761700.0],["2017-01-24",28.7675,29.8453,28.72,29.7344,3172300.0],["2017-01-25",30.0593,30.511,29.9325,30.0752,3174400.0],["2017-01-26",30.1306,30.2178,29.5204,29.7978,2144000.0],["2017-01-27",29.885,30.0118,29.56,29.9246,1915500.0],["2017-01-30",30.511,30.8835,30.0118,30.1703,3516700.0],["2017-01-31",29.9959,30.4476,29.7027,30.3684,2377800.0],["2017-02-01",30.5507,30.6695,30.0355,30.1544,1892000.0],["2017-02-02",30.0276,30.4001,29.7819,30.305,1564800.0],["2017-02-03",30.3684,30.519,30.1941,30.3367,1458800.0],["2017-02-06",30.2574,30.6141,30.2178,30.4001,2583700.0],["2017-02-07",30.511,30.8043,30.4635,30.7726,2459100.0],["2017-02-08",30.6775,30.9073,30.4556,30.8756,2152600.0],["2017-02-09",30.828,31.3828,30.725,31.153,3378400.0],["2017-02-10",31.2481,31.4779,30.8835,31.2639,2835500.0],["2017-02-13",31.3907,31.573,31.2956,31.3669,2844500.0],["2017-02-14",31.6205,31.6205,31.1926,31.3194,2930400.0],["2017-02-15",31.1926,31.3035,30.7884,30.8518,4894400.0],["2017-02-16",32.3338,33.4274,31.9851,32.1436,8173100.0],["2017-02-17",31.9375,32.4764,31.7077,31.8345,3930100.0],["2017-02-21",31.8266,32.2387,31.787,32.1119,3000600.0],["2017-02-22",32.0168,32.31,31.9534,32.2545,2839500.0],["2017-02-23",32.3338,32.5794,32.0564,32.4447,3177000.0],["2017-02-24",32.2228,32.5319,32.0722,32.4526,3146100.0],["2017-02-27",32.3892,32.7934,32.31,32.7062,3203100.0],["2017-02-28",32.7855,33.2531,32.7221,33.1501,4647800.0],["2017-03-01",33.3006,34.1882,33.1501,34.0852,4715100.0],["2017-03-02",34.1803,34.1882,33.4829,33.4908,4062900.0],["2017-03-03",33.5463,33.9425,33.475,33.9188,2572200.0],["2017-03-06",33.7444,33.8395,33.4829,33.7365,2283200.0],["2017-03-07",33.6255,34.1407,33.5621,33.8078,3476800.0],["2017-03-08",33.7999,33.9426,33.3799,33.4037,3888000.0],["2017-03-09",33.2531,33.4829,33.0867,33.2689,2007400.0],["2017-03-10",33.3086,33.6018,33.1976,33.4037,2301300.0],["2017-03-13",33.4987,33.5938,33.2293,33.2768,3139800.0],["2017-03-14",33.2768,33.4116,33.0866,33.3085,2593700.0],["2017-03-15",33.5304,33.6335,33.1976,33.4591,2210400.0],["2017-03-16",33.4671,33.6335,33.3006,33.4433,3181200.0],["2017-03-17",33.4829,33.6255,33.3323,33.3323,4226200.0],["2017-03-20",33.4433,33.5304,33.2293,33.2451,2330200.0],["2017-03-21",33.2927,33.3561,32.3655,32.421,2917900.0],["2017-03-22",32.4685,32.5477,32.1991,32.4764,2597400.0],["2017-03-23",32.4606,32.7221,32.3259,32.413,3417300.0],["2017-03-24",32.6904,32.9678,32.2545,32.3972,2686500.0],["2017-03-27",32.1119,32.5795,31.9375,32.413,2538900.0],["2017-03-28",32.3338,32.7776,32.2704,32.6111,2309100.0],["2017-03-29",32.413,32.9757,32.3576,32.9599,3068600.0],["2017-03-30",32.9123,33.3086,32.8093,33.2055,3119400.0],["2017-03-31",33.1659,33.3244,32.841,33.1659,4608200.0],["2017-04-03",33.1817,33.3402,32.5557,33.0074,3464700.0],["2017-04-04",32.8251,33.0549,32.5398,32.6428,3234300.0],["2017-04-05",32.9056,33.7097,32.5075,32.5632,5029400.0],["2017-04-06",32.7543,32.8578,32.396,32.6827,4348100.0],["2017-04-07",32.619,32.7145,32.4358,32.4836,3102100.0],["2017-04-10",32.5553,32.6428,32.1333,32.1731,2287300.0],["2017-04-11",32.1731,32.3721,31.9024,32.2766,3109600.0],["2017-04-12",32.396,32.4199,31.5362,31.568,3137800.0],["2017-04-13",31.568,31.9104,31.4247,31.4406,2768800.0],["2017-04-17",31.5521,31.7273,31.3929,31.6795,2157900.0],["2017-04-18",31.5441,31.7511,31.3769,31.6317,1513000.0],["2017-04-19",31.7273,32.0935,31.576,31.6476,2283600.0],["2017-04-20",31.791,32.1651,31.6874,32.0935,2488500.0],["2017-04-21",32.1094,32.1253,31.4327,31.4406,1858700.0],["2017-04-24",31.9183,32.0855,31.783,31.7989,2286800.0],["2017-04-25",31.99,31.9979,31.8069,31.8228,1842800.0],["2017-04-26",31.6715,31.7671,31.3849,31.5521,2257500.0],["2017-04-27",31.6317,31.7352,31.3133,31.6556,2315000.0],["2017-04-28",31.7034,31.7989,31.3929,31.7273,2176700.0],["2017-05-01",31.8546,32.0617,31.4566,31.9741,1819700.0],["2017-05-02",31.99,32.1015,31.8387,31.9502,1715500.0],["2017-05-03",31.7511,31.9263,31.6317,31.8785,1157500.0],["2017-05-04",31.9343,32.1094,31.5999,31.6636,1868300.0],["2017-05-05",31.7113,31.982,31.568,31.9741,2211500.0],["2017-05-08",31.9183,32.0218,31.7671,31.9502,2053300.0],["2017-05-09",32.0218,32.3244,31.8546,31.9502,2218600.0],["2017-05-10",32.0219,32.2846,31.8785,32.189,2759700.0],["2017-05-11",32.1174,32.189,31.6795,31.8944,2026700.0],["2017-05-12",31.8308,31.8865,31.6397,31.6397,1299700.0],["2017-05-15",31.8547,33.0489,31.8547,33.0409,3487600.0],["2017-05-16",33.1524,33.2798,32.9454,33.1365,3830200.0],["2017-05-17",32.8419,32.8578,32.0855,32.1174,2403100.0],["2017-05-18",31.9422,32.5155,31.5999,31.9661,3855000.0],["2017-05-19",32.1811,32.2766,31.4406,31.4725,3045400.0],["2017-05-22",31.5521,31.9263,31.5282,31.8308,4241400.0],["2017-05-23",31.99,32.0218,31.2734,31.4406,3257700.0],["2017-05-24",31.6397,31.7432,31.0983,31.4964,6890900.0],["2017-05-25",31.8148,32.8737,31.4167,32.611,6446000.0],["2017-05-26",32.7941,32.7941,31.9263,32.0378,3637600.0],["2017-05-30",31.9422,32.4996,31.9184,32.2209,3005300.0],["2017-05-31",32.2368,32.5473,31.9741,32.2368,3417600.0],["2017-06-01",31.7273,32.0457,31.4804,31.5362,4178100.0],["2017-06-02",31.4566,31.6476,31.2416,31.3769,3236300.0],["2017-06-05",31.2018,31.6078,31.0107,31.0346,2651900.0],["2017-06-06",30.8117,31.2336,30.7878,30.8117,2533200.0],["2017-06-07",30.9391,31.5043,30.8196,31.2655,2479900.0],["2017-06-08",31.2177,31.9422,31.1222,31.8546,3582000.0],["2017-06-09",31.7432,32.1651,31.154,31.4645,3003800.0],["2017-06-12",31.162,31.576,30.7719,30.9391,4255000.0],["2017-06-13",31.0107,31.3451,30.8117,31.0107,2887500.0],["2017-06-14",31.0027,31.0585,30.0792,30.334,2916900.0],["2017-06-15",30.0314,30.334,29.8005,30.2305,2231200.0],["2017-06-16",30.2066,30.3419,30.0792,30.2384,2744000.0],["2017-06-19",30.3897,30.6445,30.2862,30.5887,2612600.0],["2017-06-20",30.4693,30.7719,30.4534,30.4614,2249900.0],["2017-06-21",30.541,30.939,30.533,30.74,2470600.0],["2017-06-22",30.7241,31.3371,30.7161,31.1381,3109200.0],["2017-06-23",31.154,31.9024,31.0585,31.7432,8417800.0],["2017-06-26",31.7432,32.2607,31.7432,32.0776,3334600.0],["2017-06-27",31.9581,32.1253,31.5441,31.5521,2779800.0],["2017-06-28",31.6874,32.3164,31.5282,32.1731,2659500.0],["2017-06-29",32.0696,32.1492,31.4884,31.9263,3244200.0],["2017-06-30",31.99,32.1492,31.6317,31.8865,3952000.0],["2017-07-03",32.197,32.2448,31.4725,31.5043,1568800.0],["2017-07-05",31.6484,32.2085,31.5924,31.7364,2572200.0],["2017-07-06",31.4723,31.5203,30.5681,30.6481,2587000.0],["2017-07-07",30.7601,31.0722,30.6641,30.9202,1918200.0],["2017-07-10",30.8082,31.1362,30.6881,30.8642,2294600.0],["2017-07-11",30.8482,31.2963,30.8162,31.2643,2240200.0],["2017-07-12",31.5683,32.1605,31.3443,32.1445,2622100.0],["2017-07-13",32.1445,33.2088,32.0405,33.1128,4018200.0],["2017-07-14",33.6409,35.1293,33.6089,34.9212,8559200.0],["2017-07-17",34.5691,35.0173,34.4091,34.9052,5416500.0],["2017-07-18",34.6092,35.1133,34.5531,35.0253,3116700.0],["2017-07-19",35.1133,35.6334,35.0733,35.3373,3700600.0],["2017-07-20",35.3533,35.7614,35.2813,35.6894,3926200.0],["2017-07-21",35.6574,36.2016,35.3533,35.8175,4566600.0],["2017-07-24",35.5294,36.1936,35.5294,35.8975,3104300.0],["2017-07-25",35.6734,35.9615,35.3774,35.8175,3700900.0],["2017-07-26",35.9055,35.9055,35.2333,35.4974,3385300.0],["2017-07-27",35.4654,35.9855,34.9292,35.2173,4254800.0],["2017-07-28",34.9372,35.0973,34.4811,34.8012,2693000.0],["2017-07-31",34.9452,35.0653,34.4971,34.7452,2468000.0],["2017-08-01",34.9853,35.0733,34.5371,34.8492,2709300.0],["2017-08-02",34.9292,35.0413,34.4411,34.7372,1539200.0],["2017-08-03",34.6812,34.6812,34.201,34.3371,2420800.0],["2017-08-04",34.4651,34.4971,34.097,34.201,1937400.0],["2017-08-07",34.2731,34.3131,33.961,34.201,1707800.0],["2017-08-08",34.137,34.5371,34.025,34.153,2016200.0],["2017-08-09",34.001,34.097,33.7529,33.8009,1685700.0],["2017-08-10",33.6169,33.7929,32.9927,33.0327,2169300.0],["2017-08-11",33.1608,33.4888,32.9927,33.2008,1456600.0],["2017-08-14",33.905,34.033,33.4088,33.6329,3809600.0],["2017-08-15",34.3771,34.4491,33.5849,33.5849,3827000.0],["2017-08-16",33.6089,34.049,33.6089,33.937,4148900.0],["2017-08-17",32.3045,33.2008,31.5924,31.6564,11785300.0],["2017-08-18",31.7044,31.9044,31.4163,31.4883,4957300.0],["2017-08-21",31.8164,31.9044,30.8161,31.1682,4478400.0],["2017-08-22",31.3443,31.3763,30.8802,30.9682,3859400.0],["2017-08-23",30.8001,31.1682,30.6881,30.9442,2646400.0],["2017-08-24",31.0162,31.1522,30.8161,31.0562,2212400.0],["2017-08-25",31.1842,31.2003,30.8242,30.8402,1987300.0],["2017-08-28",30.9922,31.0562,30.5521,30.6801,1464700.0],["2017-08-29",30.344,30.6641,30.32,30.432,1444500.0],["2017-08-30",30.392,30.6161,30.28,30.5841,1629400.0],["2017-08-31",30.7761,30.9682,30.4641,30.9362,2719900.0],["2017-09-01",31.0642,31.1282,30.8562,30.9282,1786700.0],["2017-09-05",30.8001,31.0002,30.0479,30.392,2228400.0],["2017-09-06",30.4801,31.1843,30.288,31.0882,3794300.0],["2017-09-07",31.1282,31.1282,30.5041,30.9602,2609600.0],["2017-09-08",30.8962,31.0802,30.7121,30.9122,2784800.0],["2017-09-11",31.1362,31.6564,31.0482,31.5764,2822400.0],["2017-09-12",31.7044,32.2005,31.3363,31.9524,4108800.0],["2017-09-13",31.8644,32.4406,31.6484,32.2245,3020600.0],["2017-09-14",32.1445,32.5606,31.9685,32.5286,2896100.0],["2017-09-15",32.5846,32.8567,32.2725,32.8327,3640500.0],["2017-09-18",32.8407,32.9367,32.4166,32.5126,2771700.0],["2017-09-19",33.4409,33.865,33.0487,33.3768,5313300.0],["2017-09-20",33.3848,33.5369,32.9847,33.3688,2997000.0],["2017-09-21",33.4088,33.6409,33.3208,33.4969,2697200.0],["2017-09-22",33.4248,34.089,33.3688,34.049,1836800.0],["2017-09-25",33.7449,34.4811,33.6969,34.169,2517400.0],["2017-09-26",34.4091,35.0653,34.3131,35.0173,3274700.0],["2017-09-27",35.1933,35.5854,34.8572,35.3453,2579300.0],["2017-09-28",35.1693,35.2493,34.8252,35.0813,2198300.0],["2017-09-29",34.9692,35.1933,34.7212,35.0173,1881000.0],["2017-10-02",35.1213,35.2893,34.9772,35.2093,4222800.0],["2017-10-03",35.2653,35.6254,35.0093,35.5214,2906200.0],["2017-10-04",35.3613,35.6414,35.3453,35.5774,2875600.0],["2017-10-05",35.5935,35.8266,35.5051,35.8105,3263500.0],["2017-10-06",35.6417,35.8748,35.4086,35.7141,1884900.0],["2017-10-09",35.706,36.0276,35.5694,35.6658,2039700.0],["2017-10-10",35.6578,35.7864,35.0228,35.0951,3931200.0],["2017-10-11",34.9987,35.3202,34.7977,34.9745,1678400.0],["2017-10-12",34.87,35.0388,34.5566,34.9022,3473600.0],["2017-10-13",35.0871,35.5453,35.063,35.071,1856400.0],["2017-10-16",35.2318,35.3202,35.0871,35.1433,1449500.0],["2017-10-17",34.7977,35.4568,34.7977,35.4327,1769200.0],["2017-10-18",35.6256,35.8829,35.4327,35.8668,2624800.0],["2017-10-19",35.6658,35.7784,35.2961,35.5774,2456400.0],["2017-10-20",35.8266,36.1964,35.6819,35.8186,2559100.0],["2017-10-23",36.1079,36.2848,35.8989,35.9632,2719700.0],["2017-10-24",35.9311,36.1964,35.8909,36.0275,2506400.0],["2017-10-25",35.8989,35.8989,35.1032,35.1353,3448500.0],["2017-10-26",35.3041,35.915,35.2237,35.706,1834100.0],["2017-10-27",35.7864,35.7864,35.2559,35.3765,1870100.0],["2017-10-30",35.1594,35.3282,34.7575,34.9826,2063100.0],["2017-10-31",35.1353,35.8266,35.0147,35.706,2485600.0],["2017-11-01",35.9632,36.0919,35.6899,35.7944,1940600.0],["2017-11-02",35.8105,35.8587,35.3202,35.5694,2112200.0],["2017-11-03",35.6819,35.7623,35.2961,35.5613,2057800.0],["2017-11-06",35.4247,36.2687,35.3845,36.1723,2541300.0],["2017-11-07",36.1722,36.2285,35.698,35.8909,1940500.0],["2017-11-08",35.8829,36.5742,35.7543,36.4375,1567100.0],["2017-11-09",37.0966,37.9407,36.9198,37.2172,3625800.0],["2017-11-10",37.1288,37.5387,37.0565,37.2494,1649300.0],["2017-11-13",37.1449,37.4744,36.9198,36.9761,2328700.0],["2017-11-14",36.9359,37.0886,36.6465,36.6706,2253800.0],["2017-11-15",36.534,37.0484,36.3652,36.8314,4393500.0],["2017-11-16",41.3248,43.3183,41.2444,42.6913,12874300.0],["2017-11-17",42.627,43.9854,42.2009,42.5627,5664500.0],["2017-11-20",42.2009,44.0578,42.1688,43.9935,4373500.0],["2017-11-21",43.8488,44.6124,43.7604,44.2748,3462200.0],["2017-11-22",44.2105,45.0947,43.9613,45.0545,2746800.0],["2017-11-24",45.0947,45.4564,45.0143,45.3439,1533600.0],["2017-11-27",45.0143,45.2716,44.3793,45.1992,2918900.0],["2017-11-28",45.1349,45.7458,45.0786,45.6574,2517500.0],["2017-11-29",45.5529,45.9629,45.0787,45.1992,2632400.0],["2017-11-30",45.6494,46.421,45.4163,45.4243,4428800.0],["2017-12-01",44.6848,45.4243,44.1542,45.3439,4081000.0],["2017-12-04",45.5931,46.7104,44.95,44.9581,4292200.0],["2017-12-05",44.9902,45.4645,44.7089,45.1269,2621900.0],["2017-12-06",45.1269,46.0432,44.95,45.987,3169500.0],["2017-12-07",45.987,46.4773,45.5931,46.2442,2905700.0],["2017-12-08",46.5416,47.1284,46.204,46.831,3439200.0],["2017-12-11",46.6943,47.4178,46.622,47.0882,2874000.0],["2017-12-12",47.1605,47.2811,46.4291,46.4612,2647300.0],["2017-12-13",46.5818,46.8792,46.3889,46.4452,2974200.0],["2017-12-14",46.5336,46.7506,46.0191,46.1156,2413300.0],["2017-12-15",46.0513,46.5255,46.0272,46.0352,5077800.0],["2017-12-18",46.4291,46.7265,46.1638,46.405,2138400.0],["2017-12-19",46.3889,46.7265,46.196,46.5497,3084200.0],["2017-12-20",46.9596,46.9757,45.7217,45.8503,1877400.0],["2017-12-21",45.8905,45.9548,45.1188,45.1831,2359600.0],["2017-12-22",45.1671,45.4082,45.143,45.2555,1020800.0],["2017-12-26",45.1751,45.2555,44.725,44.9018,981400.0],["2017-12-27",44.934,45.1671,44.8214,45.1349,971400.0],["2017-12-28",45.2153,45.3761,44.524,44.8536,908000.0],["2017-12-29",44.8536,44.9661,44.4195,44.4677,1294600.0],["2018-01-02",44.6124,45.0786,44.5401,44.6687,1386100.0],["2018-01-03",44.6607,46.0754,44.5722,45.8744,2406900.0],["2018-01-04",45.9067,46.8424,45.8664,46.6327,2711300.0],["2018-01-05",46.7779,47.5846,46.5117,47.4716,2347400.0],["2018-01-08",47.3264,48.1895,46.9554,48.1169,3280300.0],["2018-01-09",48.1976,48.8591,47.9153,48.1331,3062900.0],["2018-01-10",47.9879,48.9317,47.6571,48.9236,2021500.0],["2018-01-11",48.9962,49.8996,48.5848,49.8593,3558300.0],["2018-01-12",49.9884,50.6579,49.7625,50.6337,2510400.0],["2018-01-16",50.7708,51.1742,49.7786,50.2304,2769200.0],["2018-01-17",50.6095,51.6017,50.5611,51.2952,1807500.0],["2018-01-18",51.2226,51.5049,50.6418,51.0612,3294100.0],["2018-01-19",51.1016,51.4081,50.8112,50.8918,3420800.0],["2018-01-22",50.8273,51.2468,50.6418,51.2387,2796900.0],["2018-01-23",51.3113,51.5694,50.8676,51.4968,2419500.0],["2018-01-24",51.5371,51.6743,50.1336,50.7628,2821500.0],["2018-01-25",51.271,51.3758,50.3514,50.4078,1949600.0],["2018-01-26",50.787,51.15,50.5934,51.0935,3671600.0],["2018-01-29",51.029,51.2145,50.5611,50.6579,2266900.0],["2018-01-30",50.2626,50.5772,49.5125,50.2626,1984800.0],["2018-01-31",50.5692,50.9967,49.3189,49.6092,2950300.0],["2018-02-01",49.5044,50.311,49.3189,50.1416,3995500.0],["2018-02-02",49.6334,50.0126,48.5364,48.5767,1914300.0],["2018-02-05",47.9798,48.5283,45.7776,45.826,3943500.0],["2018-02-06",45.0033,47.1328,43.4464,46.8989,3123400.0],["2018-02-07",46.5278,47.3667,46.1568,46.4875,2395700.0],["2018-02-08",46.665,46.6972,45.0516,45.0516,2259500.0],["2018-02-09",45.584,45.8583,43.6561,45.3098,3585900.0],["2018-02-12",46.0035,47.0602,45.6808,46.5682,4354400.0],["2018-02-13",48.0685,48.5122,47.149,47.3829,3915000.0],["2018-02-14",47.036,49.1979,46.9876,48.9155,5811300.0],["2018-02-15",44.0191,46.5762,41.946,46.5198,16677500.0],["2018-02-16",46.302,47.5926,45.463,45.584,5438700.0],["2018-02-20",45.2372,47.4716,44.9549,46.8505,4146100.0],["2018-02-21",46.9473,48.3025,46.9312,47.2215,3405000.0],["2018-02-22",47.2942,48.0121,47.1974,47.2619,3209000.0],["2018-02-23",47.6894,48.1008,46.907,48.0927,3217000.0],["2018-02-26",48.3993,48.9075,47.996,48.73,4061700.0],["2018-02-27",48.4396,49.1979,48.4073,48.7219,2708500.0],["2018-02-28",48.8349,49.6496,48.4235,48.8429,5440900.0],["2018-03-01",48.9075,49.6657,48.3267,48.8833,2532900.0],["2018-03-02",48.6977,49.1253,48.004,49.0123,2648400.0],["2018-03-05",48.6897,50.5127,48.488,50.1658,3504900.0],["2018-03-06",50.9967,51.9727,50.7466,51.4646,4874300.0],["2018-03-07",50.9241,51.4242,50.7063,51.1016,2657100.0],["2018-03-08",51.3194,51.5533,50.9322,51.5291,2092400.0],["2018-03-09",51.8598,52.6907,51.5291,52.6423,2142500.0],["2018-03-12",52.7229,52.7875,52.0453,52.0534,2457600.0],["2018-03-13",52.0534,52.852,52.0292,52.2954,2571400.0],["2018-03-14",52.6342,52.9004,52.005,52.0695,2237600.0],["2018-03-15",52.1583,52.1583,51.1177,51.3597,2492200.0],["2018-03-16",51.3274,51.8033,51.1338,51.5694,2631200.0],["2018-03-19",51.3436,51.5372,50.2788,50.6902,3063500.0],["2018-03-20",50.8918,51.4807,50.6821,51.0693,2030400.0],["2018-03-21",51.1419,52.0695,50.7789,51.7146,2146100.0],["2018-03-22",51.0693,51.3113,49.7706,50.1416,2951700.0],["2018-03-23",50.5288,50.666,49.3269,49.3269,1953900.0],["2018-03-26",50.0852,51.0935,49.6173,51.0612,2224900.0],["2018-03-27",51.1338,51.5372,49.0043,49.3592,2708900.0],["2018-03-28",49.335,49.6899,47.6733,47.9717,3253600.0],["2018-03-29",48.1976,50.0206,48.1976,49.7625,3690300.0],["2018-04-02",48.6655,49.0849,47.399,47.7217,2952600.0],["2018-04-03",47.883,49.1979,47.7781,48.9075,3587700.0],["2018-04-04",48.9962,50.2626,48.5041,50.1013,4104200.0],["2018-04-05",50.6597,52.0678,49.8181,50.9025,5509400.0],["2018-04-06",50.6273,52.5938,49.9476,51.0724,4650900.0],["2018-04-09",51.388,52.6667,51.2424,51.4528,3237600.0],["2018-04-10",52.1973,53.7268,52.173,53.4597,3882500.0],["2018-04-11",52.9337,54.0505,52.7071,53.5245,2690600.0],["2018-04-12",54.2609,54.973,53.9696,54.6817,1723000.0],["2018-04-13",55.4182,55.669,54.1962,54.6008,2822200.0],["2018-04-16",55.1511,55.6528,54.6817,55.2482,2042300.0],["2018-04-17",56.3164,56.4459,55.6852,56.2841,2642100.0],["2018-04-18",56.1384,56.3893,55.7823,56.017,1896600.0],["2018-04-19",55.7257,56.1708,55.2239,55.8471,1443500.0],["2018-04-20",55.8632,55.9927,55.2806,55.5638,1464000.0],["2018-04-23",55.7904,56.0817,55.1673,55.3129,1246800.0],["2018-04-24",55.6205,56.3326,54.3904,54.9083,2760800.0],["2018-04-25",54.7788,55.0054,53.7673,54.4228,2047400.0],["2018-04-26",54.8031,55.3696,54.4471,54.5927,1975800.0],["2018-04-27",54.5684,55.143,53.5811,54.5442,1875400.0],["2018-04-30",54.8112,55.3534,53.8644,53.8805,2136000.0],["2018-05-01",53.6863,54.9569,53.6863,54.9083,2297700.0],["2018-05-02",55.1268,55.2725,54.1314,54.5442,3147000.0],["2018-05-03",54.2285,55.0378,53.8239,54.3742,2719800.0],["2018-05-04",54.1233,55.5395,53.9534,55.0378,2461700.0],["2018-05-07",55.3372,56.0898,55.0216,55.7095,1461800.0],["2018-05-08",55.7014,56.7696,55.2158,56.3488,3067800.0],["2018-05-09",56.6482,57.7974,56.1869,57.5951,2101100.0],["2018-05-10",57.7731,58.3315,57.5546,58.1292,1970000.0],["2018-05-11",58.4691,58.9222,58.113,58.4852,1689700.0],["2018-05-14",58.6147,58.9546,57.069,57.2471,3283200.0],["2018-05-15",56.8829,57.4494,56.6806,57.0852,2705400.0],["2018-05-16",57.0124,57.7164,56.8748,57.1985,2561800.0],["2018-05-17",57.0528,57.3685,56.5025,56.5592,2196800.0],["2018-05-18",56.4945,56.9234,55.9118,55.9199,2687200.0],["2018-05-21",56.3326,56.6887,55.3372,55.3939,5736600.0],["2018-05-22",55.3534,55.5557,53.7025,54.2366,6192200.0],["2018-05-23",54.18,54.8436,53.6378,54.0505,6609000.0],["2018-05-24",51.7927,55.1916,51.6389,55.0945,8726600.0],["2018-05-25",55.0135,55.3534,53.9534,54.3418,4127000.0],["2018-05-29",53.9696,54.9083,53.8239,54.1881,3324600.0],["2018-05-30",54.6575,56.0737,54.4713,55.2158,4375500.0],["2018-05-31",55.0863,55.669,54.5037,55.2887,4612900.0],["2018-06-01",55.0944,56.5592,54.7384,56.4135,3140400.0],["2018-06-04",56.2679,57.8136,56.1222,57.676,3636500.0],["2018-06-05",57.7812,59.0193,57.676,58.9546,3059100.0],["2018-06-06",59.076,60.7026,58.8899,60.6217,3844000.0],["2018-06-07",60.6945,61.0182,59.1408,59.8853,3723200.0],["2018-06-08",59.6668,60.4436,59.5939,60.1685,2073400.0],["2018-06-11",60.1685,61.2286,60.1604,61.172,1672200.0],["2018-06-12",61.4957,62.0541,60.9535,61.6414,2224300.0],["2018-06-13",61.5685,61.957,61.2448,61.5928,3106400.0],["2018-06-14",61.7951,62.92,61.7951,62.7177,2621600.0],["2018-06-15",62.7905,62.9928,62.1107,62.8795,4302900.0],["2018-06-18",62.5396,63.5027,62.1593,63.2761,1754400.0],["2018-06-19",62.6368,63.1142,61.6899,63.0333,1883100.0],["2018-06-20",63.3732,63.6969,63.009,63.2518,2246500.0],["2018-06-21",63.5189,64.053,62.8715,62.92,2457400.0],["2018-06-22",63.3974,63.6888,62.1836,62.2807,4008000.0],["2018-06-25",61.8032,62.3778,60.9697,62.2645,3292800.0],["2018-06-26",62.5639,63.3246,62.3778,63.0656,2769700.0],["2018-06-27",63.3813,63.9801,61.5928,61.7789,2640500.0],["2018-06-28",61.9165,62.8067,61.6737,62.5639,3485400.0],["2018-06-29",63.179,64.5385,62.9119,63.5512,3296500.0],["2018-07-02",63.0738,64.3928,62.7662,64.0772,2108000.0],["2018-07-03",64.5871,64.6599,62.5315,62.5477,1911600.0],["2018-07-05",63.3287,63.4426,62.32,63.2717,2929100.0],["2018-07-06",63.3043,64.2804,62.9057,64.0771,1387000.0],["2018-07-09",64.5082,64.7929,63.7273,64.5814,2436300.0],["2018-07-10",64.8987,65.102,63.8168,64.4594,2572500.0],["2018-07-11",64.0608,65.102,64.0608,64.7441,2265200.0],["2018-07-12",65.3298,66.8103,65.0776,66.5825,2853800.0],["2018-07-13",66.4198,67.4123,66.4198,67.274,1470700.0],["2018-07-16",67.1764,67.6075,66.2978,66.5825,2402900.0],["2018-07-17",66.2653,67.6319,66.0945,67.0544,2665700.0],["2018-07-18",67.0381,67.2984,66.2083,66.8917,2161200.0],["2018-07-19",66.9161,67.4204,66.6883,66.9649,1963000.0],["2018-07-20",66.9079,67.1031,66.371,66.7127,1916700.0],["2018-07-23",66.7208,66.8917,65.9806,66.2084,2608200.0],["2018-07-24",66.2897,66.6395,63.8818,63.9387,3596000.0],["2018-07-25",63.7435,66.2734,63.7435,66.2327,2559400.0],["2018-07-26",66.0294,66.5663,65.1508,66.127,1752400.0],["2018-07-27",66.2815,66.3873,63.8737,64.6302,2426800.0],["2018-07-30",64.858,65.1508,62.8487,62.8731,2818800.0],["2018-07-31",63.0928,63.6947,62.2467,63.0602,3010400.0],["2018-08-01",62.987,64.256,62.8894,63.8981,2497600.0],["2018-08-02",63.5808,65.6389,63.4507,65.5331,2207100.0],["2018-08-03",65.5576,66.5012,65.2728,66.4442,2009000.0],["2018-08-06",66.1677,66.8103,65.8341,66.6395,1654400.0],["2018-08-07",66.8022,67.4123,66.5744,66.6964,3246800.0],["2018-08-08",66.6964,68.0061,66.4117,67.4936,2117000.0],["2018-08-09",66.8022,67.7702,66.8022,67.1845,2253300.0],["2018-08-10",66.8916,67.7865,66.5337,66.6639,1844000.0],["2018-08-13",66.9567,67.2984,65.2403,65.3379,4295200.0],["2018-08-14",65.5901,67.5425,65.5901,67.3228,2889100.0],["2018-08-15",66.8673,67.5018,66.0457,67.0869,3549500.0],["2018-08-16",64.6628,67.1113,63.7761,64.679,7179600.0],["2018-08-17",65.0369,66.2734,64.2072,66.0212,2653100.0],["2018-08-20",66.428,67.1764,66.0294,67.0055,2479200.0],["2018-08-21",67.274,67.819,66.1107,66.6232,2749700.0],["2018-08-22",66.3223,67.3391,66.1758,67.2903,1708200.0],["2018-08-23",67.0625,68.2908,66.9974,67.6482,1887700.0],["2018-08-24",67.9085,68.5674,67.8271,68.5267,1449100.0],["2018-08-27",69.1206,69.6412,68.8277,69.1206,1443700.0],["2018-08-28",69.4134,69.934,68.7382,69.9096,1813700.0],["2018-08-29",70.0479,70.6662,69.8852,70.1618,1419900.0],["2018-08-30",69.9747,71.1299,69.9503,70.6255,2017900.0],["2018-08-31",70.4384,71.081,70.3652,70.6174,3354500.0],["2018-09-04",70.6824,71.6423,70.0886,71.5203,2595700.0],["2018-09-05",71.4959,71.6505,67.6401,67.7784,4344400.0],["2018-09-06",68.2095,68.8765,67.6889,67.8516,2955000.0],["2018-09-07",67.4123,68.4698,66.3629,67.6075,2573100.0],["2018-09-10",67.6563,68.2095,67.0625,67.9736,2255800.0],["2018-09-11",68.1525,69.267,67.7214,69.2426,2471600.0],["2018-09-12",69.2995,69.5029,67.9736,69.2995,2336500.0],["2018-09-13",69.7795,70.3082,69.4053,69.5517,1739400.0],["2018-09-14",69.9828,70.1943,68.9741,69.7713,2273900.0],["2018-09-17",69.5761,69.812,67.7946,67.876,2288200.0],["2018-09-18",67.8353,69.6249,67.8353,69.3971,1806300.0],["2018-09-19",69.4378,69.4622,67.9492,68.3234,1509600.0],["2018-09-20",68.6488,69.6819,68.0143,69.4378,2298800.0],["2018-09-21",69.9829,70.894,69.5924,70.6499,4939500.0],["2018-09-24",70.1456,71.3007,70.0154,70.2838,2391500.0],["2018-09-25",70.2594,70.7719,69.9503,70.113,1528000.0],["2018-09-26",70.0967,70.5929,69.6005,70.0479,1549300.0],["2018-09-27",70.357,70.7556,69.5273,69.6737,1390000.0],["2018-09-28",69.511,70.2594,68.4698,69.869,1678500.0],["2018-10-01",70.1537,70.6092,69.9259,70.0805,1830100.0],["2018-10-02",69.9828,70.2106,69.3971,69.69,1504700.0],["2018-10-03",69.8445,70.357,68.8765,69.7713,1890500.0],["2018-10-04",69.4035,69.8285,68.1776,68.5781,2003300.0],["2018-10-05",68.4882,69.0848,66.7556,67.2786,2076300.0],["2018-10-08",66.8128,67.3277,64.647,65.4561,2648900.0],["2018-10-09",65.1946,66.1508,64.7859,65.1619,2584500.0],["2018-10-10",64.8268,64.884,61.5904,61.8192,3760300.0],["2018-10-11",61.4106,62.7754,60.1846,60.4462,3649600.0],["2018-10-12",62.0235,63.1432,61.6394,62.8653,2642200.0],["2018-10-15",62.473,62.71,61.5413,61.5658,1594400.0],["2018-10-16",62.0644,63.8542,61.762,63.6826,2501300.0],["2018-10-17",65.6359,65.7176,63.1514,64.6225,2400600.0],["2018-10-18",64.271,64.9167,63.086,63.7807,2140200.0],["2018-10-19",64.2792,64.6061,62.8735,63.3966,2295700.0],["2018-10-22",63.6254,65.8647,63.4374,65.6441,2716500.0],["2018-10-23",62.9389,63.8379,61.2553,63.2494,4544800.0],["2018-10-24",63.2903,63.8624,60.5197,60.6423,3907000.0],["2018-10-25",61.3533,62.7754,60.9611,62.3096,3245800.0],["2018-10-26",59.964,60.2827,57.4222,58.6972,4293100.0],["2018-10-29",59.8087,61.0346,57.7083,58.7707,3648800.0],["2018-10-30",58.8034,62.6528,58.5909,62.5711,3257500.0],["2018-10-31",63.3802,65.2027,63.0942,64.1485,3321100.0],["2018-11-01",64.1403,65.0556,63.4047,64.9657,2678300.0],["2018-11-02",64.7205,65.6768,63.8706,64.4917,2657200.0],["2018-11-05",64.8186,65.7095,64.3119,65.4806,1641000.0],["2018-11-06",65.4806,66.1263,64.9739,65.6441,1769000.0],["2018-11-07",66.6248,68.0877,66.3306,67.6873,1807700.0],["2018-11-08",68.006,68.6108,67.3522,67.7036,2487900.0],["2018-11-09",67.295,67.4748,66.1671,66.7392,2957900.0],["2018-11-12",66.8455,66.9354,63.9605,64.459,3382400.0],["2018-11-13",64.9903,65.5378,63.9523,64.4754,2481900.0],["2018-11-14",65.407,66.1017,63.56,63.7725,3735700.0],["2018-11-15",58.0352,58.2722,54.9785,56.2944,12103700.0],["2018-11-16",56.09,58.7707,55.3872,58.7626,6422400.0],["2018-11-19",58.1087,58.4111,54.5781,54.9867,4768700.0],["2018-11-20",53.6055,55.8122,52.9435,55.3054,4246800.0],["2018-11-21",55.1502,55.6487,53.8262,53.8671,3561200.0],["2018-11-23",53.532,54.7497,53.4012,53.6627,1598900.0],["2018-11-26",54.6435,55.7141,53.8425,55.379,3330400.0],["2018-11-27",54.8396,55.2891,54.3084,54.9785,1963200.0],["2018-11-28",55.4199,57.0953,55.4199,56.7847,2798000.0],["2018-11-29",56.4496,56.5477,55.0194,55.0848,3015300.0],["2018-11-30",55.2646,55.7059,54.5127,54.6516,4095100.0],["2018-12-03",55.4117,57.177,55.2891,57.1525,4960700.0],["2018-12-04",56.9645,57.4304,54.7497,55.5506,4229800.0],["2018-12-06",54.243,55.9838,53.9406,55.9675,2863300.0],["2018-12-07",55.3463,55.6242,52.1835,52.6248,3177700.0],["2018-12-10",52.6575,54.1204,52.1181,53.6382,3772400.0],["2018-12-11",53.8916,54.0223,51.8647,52.4695,4417100.0],["2018-12-12",53.344,53.9243,52.8373,52.8863,3020200.0],["2018-12-13",53.0824,53.1642,50.9493,51.2681,3875000.0],["2018-12-14",50.5897,51.2191,50.1729,50.2056,3838000.0],["2018-12-17",50.2792,50.8104,48.4321,48.7182,4645700.0],["2018-12-18",49.2004,50.9984,49.0696,50.696,5293700.0],["2018-12-19",50.6388,51.17,47.9172,48.522,3831400.0],["2018-12-20",48.2523,49.0451,46.5442,47.2879,5000600.0],["2018-12-21",46.9447,48.1297,46.2255,46.3807,10332100.0],["2018-12-24",46.0375,46.4053,44.8034,44.8034,1438700.0],["2018-12-26",45.3019,47.3125,44.5419,47.2961,3929300.0],["2018-12-27",46.6504,48.5711,46.4298,48.5465,3149800.0],["2018-12-28",48.6201,49.0614,47.7293,48.2932,2268300.0],["2018-12-31",48.9879,49.2412,48.0153,48.7672,2612100.0],["2019-01-02",47.5413,49.609,47.2225,49.3148,2339000.0],["2019-01-03",48.599,48.7306,47.0934,47.2909,3081400.0],["2019-01-04",48.3275,49.4793,47.9573,48.8952,2153200.0],["2019-01-07",48.7389,49.323,48.4674,48.6484,2224800.0],["2019-01-08",49.035,49.1667,47.694,48.2699,2969400.0],["2019-01-09",48.5167,49.7261,48.5167,49.5205,1725300.0],["2019-01-10",49.3888,50.6147,49.1091,50.5653,2714000.0],["2019-01-11",50.3597,51.0096,49.792,50.7217,2684900.0],["2019-01-14",50.2198,50.5653,49.866,50.3761,1890200.0],["2019-01-15",50.4584,51.5362,50.335,51.3881,1646700.0],["2019-01-16",49.5369,51.1742,48.5908,51.0919,3469100.0],["2019-01-17",50.8122,51.4539,50.6476,50.9438,2758300.0],["2019-01-18",51.5197,52.0627,51.2894,51.8159,1664700.0],["2019-01-22",51.5773,51.7336,50.2198,50.5736,1525600.0],["2019-01-23",51.0261,51.783,50.1457,50.2856,2219000.0],["2019-01-24",50.4584,51.2564,50.1704,50.9849,2933200.0],["2019-01-25",51.9804,52.507,51.5691,52.433,2699400.0],["2019-01-28",51.6431,52.1286,51.1084,52.0051,1510600.0],["2019-01-29",52.3589,52.5481,51.4704,51.495,2006700.0],["2019-01-30",52.0134,52.3836,51.3716,52.145,1611100.0],["2019-01-31",52.2026,52.688,51.8653,52.4659,2867400.0],["2019-02-01",52.762,55.2961,52.5975,54.136,3795400.0],["2019-02-04",54.136,55.2796,53.6753,55.2302,2118800.0],["2019-02-05",55.0575,55.9625,54.9752,55.6581,2519600.0],["2019-02-06",55.6581,56.2258,55.3454,56.0777,1523200.0],["2019-02-07",55.765,56.0283,54.5062,55.1151,2066300.0],["2019-02-08",54.0537,54.7284,53.3051,54.3006,4685800.0],["2019-02-11",54.3006,55.0081,53.7905,54.243,6766700.0],["2019-02-12",55.1233,55.5511,54.6708,55.2385,3456800.0],["2019-02-13",55.5182,56.308,55.2961,55.4113,4505800.0],["2019-02-14",50.5982,52.6798,50.1869,52.3754,10072000.0],["2019-02-15",52.7703,53.3297,52.1944,52.6798,3104000.0],["2019-02-19",52.6798,52.9924,52.0463,52.8608,3253900.0],["2019-02-20",53.0253,54.2265,52.8772,53.7,3043500.0],["2019-02-21",53.8069,53.9303,53.2968,53.8398,3055100.0],["2019-02-22",54.136,54.7448,53.9468,54.317,2757400.0],["2019-02-25",54.7531,55.0822,54.2183,54.3006,2407400.0],["2019-02-26",54.0537,55.0246,53.9221,54.9258,2481400.0],["2019-02-27",54.6955,55.1398,54.3417,54.3664,2329600.0],["2019-02-28",54.4487,54.4651,53.6095,53.6424,2706000.0],["2019-03-01",53.7905,54.7695,53.519,54.4816,3123600.0],["2019-03-04",55.0081,55.0081,52.5564,53.1076,3514000.0],["2019-03-05",53.1487,53.4778,52.6715,53.231,2173900.0],["2019-03-06",53.2721,53.4614,52.1779,52.6057,2663600.0],["2019-03-07",52.5646,52.8279,51.7089,52.2108,2334700.0],["2019-03-08",51.5362,52.0627,51.2893,51.9887,2011200.0],["2019-03-11",52.219,53.9056,52.0874,53.6917,2186100.0],["2019-03-12",53.7329,53.8974,53.305,53.8398,2379900.0],["2019-03-13",54.2265,54.4487,53.7,53.9468,3108600.0],["2019-03-14",53.9139,54.1936,53.5354,54.0866,1704400.0],["2019-03-15",54.498,56.0448,54.1442,55.9954,6191400.0],["2019-03-18",55.8802,56.2751,54.8271,55.0493,3996700.0],["2019-03-19",55.2796,55.5429,54.6955,54.7942,1843700.0],["2019-03-20",54.8024,55.6828,54.6214,55.5923,3357400.0],["2019-03-21",55.7074,57.5668,55.3701,57.1884,2889300.0],["2019-03-22",56.9744,57.1143,54.8436,54.9917,2347700.0],["2019-03-25",54.8436,55.1562,54.0455,55.0164,1652400.0],["2019-03-26",55.584,56.1846,55.0822,55.6416,1684100.0],["2019-03-27",55.7897,55.9131,54.9505,55.2632,2852800.0],["2019-03-28",55.403,55.9296,54.9999,55.4442,1880600.0],["2019-03-29",55.9378,57.1226,55.9378,57.0485,2643500.0],["2019-04-01",57.5586,58.0769,57.1801,57.9042,1966800.0],["2019-04-02",57.7725,58.3567,57.3447,58.2168,2232300.0],["2019-04-03",58.5047,59.7059,58.3566,59.5743,4120000.0],["2019-04-04",59.6157,59.748,58.6808,59.1441,2318600.0],["2019-04-05",59.2517,59.897,59.2351,59.6901,1717300.0],["2019-04-08",59.6405,60.4181,59.384,60.3685,1797100.0],["2019-04-09",59.9714,60.3437,59.8225,60.2113,1926700.0],["2019-04-10",60.1203,61.5516,60.1121,61.4275,2650900.0],["2019-04-11",61.8576,62.627,61.6095,62.4533,2785800.0],["2019-04-12",62.958,63.049,62.1969,62.5691,2557500.0],["2019-04-15",62.5692,63.5537,62.2879,63.0076,2080100.0],["2019-04-16",63.4544,64.2899,63.1483,64.0583,2432400.0],["2019-04-17",63.9921,64.8194,63.7357,64.2569,1673700.0],["2019-04-18",64.2816,64.4967,63.6363,64.2734,1557400.0],["2019-04-22",64.0004,64.2072,63.322,63.4544,1707600.0],["2019-04-23",63.7936,63.7936,62.7511,63.4047,2465600.0],["2019-04-24",63.5288,63.5785,60.443,60.807,4488800.0],["2019-04-25",61.0138,61.1048,59.4998,60.8153,4211500.0],["2019-04-26",60.3933,60.4595,58.747,59.4833,2724900.0],["2019-04-29",59.4916,60.6084,59.2682,60.3023,2099200.0],["2019-04-30",60.2527,60.5257,59.475,60.2692,2157100.0],["2019-05-01",60.4182,60.9642,59.3427,59.384,1648400.0],["2019-05-02",59.4088,60.2113,58.7553,59.3013,1762500.0],["2019-05-03",59.5909,59.8722,59.2682,59.6984,1487000.0],["2019-05-06",58.3168,58.8959,57.9197,58.5154,1927400.0],["2019-05-07",57.7294,57.7791,56.8277,57.1999,2447100.0],["2019-05-08",56.8359,57.7459,56.5463,57.0179,1854800.0],["2019-05-09",56.1079,57.0014,55.5122,56.7036,2302700.0],["2019-05-10",56.1658,57.233,55.3551,56.8856,2377700.0],["2019-05-13",55.1068,55.9424,54.5195,54.5856,2231900.0],["2019-05-14",54.7511,56.2072,54.7015,55.6942,2055700.0],["2019-05-15",54.991,56.3147,54.6022,56.0831,2485400.0],["2019-05-16",56.1906,58.1431,56.0252,57.655,2373100.0],["2019-05-17",56.9187,57.8701,56.7532,57.1586,1912900.0],["2019-05-20",56.4636,57.3323,56.1327,56.3643,2978300.0],["2019-05-21",57.0841,58.2175,56.6208,57.9031,2398400.0],["2019-05-22",57.0758,57.233,55.1896,55.5122,6253700.0],["2019-05-23",50.507,51.0365,48.0748,51.0117,13771000.0],["2019-05-24",51.2268,51.9383,50.9372,51.293,2680600.0],["2019-05-28",51.5908,51.6818,50.2092,50.2175,3128500.0],["2019-05-29",49.9527,50.3416,49.3902,49.8948,2248000.0],["2019-05-30",50.0189,50.4077,49.506,50.0106,1614300.0],["2019-05-31",49.2081,49.4812,48.7614,48.9765,4084900.0],["2019-06-03",48.6621,48.9186,48.1492,48.7366,4325000.0],["2019-06-04",49.3157,50.656,49.2992,50.5898,2663400.0],["2019-06-05",51.2351,51.4832,49.9941,50.5732,2104600.0],["2019-06-06",50.5732,50.8049,50.0686,50.5401,2688400.0],["2019-06-07",50.9869,50.9869,50.2423,50.7139,2479800.0],["2019-06-10",50.9455,52.0293,50.8379,51.5577,1851200.0],["2019-06-11",52.2278,52.2444,51.3012,51.3922,2864400.0],["2019-06-12",51.3012,51.3922,50.7469,50.8959,1856500.0],["2019-06-13",51.2516,51.748,50.929,51.4253,1991800.0],["2019-06-14",51.1606,51.2102,50.2671,50.4491,1966500.0],["2019-06-17",50.4822,50.6725,49.6466,49.7542,2786600.0],["2019-06-18",50.2175,51.384,50.143,50.8379,2231700.0],["2019-06-19",51.0944,51.293,50.5567,51.0613,1711200.0],["2019-06-20",51.9714,52.4926,51.293,51.8473,1504400.0],["2019-06-21",51.839,51.839,50.3664,50.8462,4932300.0],["2019-06-24",50.9207,51.4171,50.6146,50.6725,1418900.0],["2019-06-25",50.7139,51.0696,50.3995,50.4326,1584200.0],["2019-06-26",50.7387,51.0696,50.0355,50.1596,1727000.0],["2019-06-27",50.4491,51.1441,50.416,50.4657,2183000.0],["2019-06-28",50.78,51.4253,50.6063,51.0448,2263600.0],["2019-07-01",51.9879,52.5753,51.6073,51.9879,1557400.0],["2019-07-02",51.9879,52.112,50.9455,51.2351,2425100.0],["2019-07-03",51.4685,52.1272,51.2351,52.1022,935700.0],["2019-07-05",51.8187,52.0688,51.2517,52.0355,1174000.0],["2019-07-08",49.3924,50.4763,49.1923,50.3763,3374700.0],["2019-07-09",49.926,50.3012,49.4258,50.1512,2293900.0],["2019-07-10",50.6681,50.7598,49.9677,50.2595,2287500.0],["2019-07-11",50.3513,50.7098,49.6259,50.5013,1972900.0],["2019-07-12",50.7681,51.2851,50.3763,50.9599,1845700.0],["2019-07-15",51.0516,51.2851,50.1929,50.7098,1338100.0],["2019-07-16",50.7515,50.7515,48.4003,49.1506,2954100.0],["2019-07-17",49.4341,49.776,49.209,49.4591,2469600.0],["2019-07-18",49.2007,49.8927,48.5086,49.0422,2065200.0],["2019-07-19",49.3174,50.1762,48.9922,49.5425,2168200.0],["2019-07-22",49.5425,49.9594,48.9088,48.9422,1637700.0],["2019-07-23",49.3758,49.7343,48.6504,49.2757,1349100.0],["2019-07-24",48.9589,49.5675,48.4753,49.0422,1627100.0],["2019-07-25",49.0422,49.6342,48.8004,48.9672,1400400.0],["2019-07-26",49.184,49.5342,48.6254,49.284,1698700.0],["2019-07-29",48.4586,49.6175,47.9,49.3924,2470000.0],["2019-07-30",49.0589,49.7009,48.9255,49.6009,1478200.0],["2019-07-31",49.6676,49.8927,48.1334,48.7671,2144300.0],["2019-08-01",48.7004,49.7676,47.8333,48.1168,3081800.0],["2019-08-02",39.9375,40.0209,37.3445,38.3867,17339200.0],["2019-08-05",37.778,38.7452,37.4779,37.653,4534900.0],["2019-08-06",37.9198,38.6035,37.7363,38.3617,3229400.0],["2019-08-07",37.828,38.7285,37.728,38.5784,3408700.0],["2019-08-08",38.5868,39.9625,38.5034,39.8124,3666400.0],["2019-08-09",39.4956,39.679,38.3784,38.8369,2257600.0],["2019-08-12",38.6785,38.6868,37.9531,38.4451,2099700.0],["2019-08-13",38.5284,40.0459,38.3033,39.1788,2784000.0],["2019-08-14",38.3367,38.6118,37.1444,37.2778,4401900.0],["2019-08-15",38.1199,40.0626,37.8281,38.7452,5101900.0],["2019-08-16",39.0537,39.2038,38.4367,38.987,2892000.0],["2019-08-19",39.7708,39.8541,39.1538,39.1955,2507400.0],["2019-08-20",39.1204,39.1621,38.3283,38.4284,2136900.0],["2019-08-21",38.962,39.4706,38.8203,39.0954,1914200.0],["2019-08-22",39.0704,39.4539,38.6035,39.0037,1852500.0],["2019-08-23",38.3116,39.0704,37.703,37.8781,2541700.0],["2019-08-26",38.6952,39.062,38.4284,38.8202,2377200.0],["2019-08-27",39.1371,39.1788,38.4367,38.7786,2693100.0],["2019-08-28",38.8453,39.5039,38.5534,39.037,1970300.0],["2019-08-29",39.7291,40.1876,39.6123,39.9375,1765900.0],["2019-08-30",40.3961,40.7629,39.8875,40.0709,2747000.0],["2019-09-03",39.6123,39.8625,38.937,39.5289,2351600.0],["2019-09-04",40.1876,41.0381,40.1626,40.9797,2853700.0],["2019-09-05",41.6634,43.2476,41.3549,43.1558,3424200.0],["2019-09-06",43.1558,43.5811,42.9307,43.3393,2983600.0],["2019-09-09",44.815,45.7739,44.098,45.6738,3968600.0],["2019-09-10",45.5404,45.8989,44.74,45.4487,4172100.0],["2019-09-11",45.7155,46.8911,45.2403,46.8744,3431000.0],["2019-09-12",46.7327,47.2413,46.1157,46.9912,4103200.0],["2019-09-13",46.9995,47.3997,46.3575,47.1663,3102600.0],["2019-09-16",47.2246,47.5331,46.7744,47.3914,3256100.0],["2019-09-17",46.9161,47.3914,46.0323,47.1413,3020900.0],["2019-09-18",46.8911,47.1246,45.2736,45.7989,2537000.0],["2019-09-19",45.9406,46.2241,45.2819,45.382,2242100.0],["2019-09-20",45.3737,45.6905,44.8651,45.1069,4678500.0],["2019-09-23",45.0485,45.7489,44.6066,45.4654,1917400.0],["2019-09-24",45.4571,45.5238,43.8812,44.1564,2942800.0],["2019-09-25",44.0063,45.0652,43.8646,44.8651,1855200.0],["2019-09-26",45.1319,45.1319,44.0897,44.765,1686100.0],["2019-09-27",44.9651,45.5654,44.6733,44.9484,1459800.0],["2019-09-30",43.9646,44.3314,43.5811,43.7812,3207400.0],["2019-10-01",44.2481,44.64,42.9307,43.3476,2325000.0],["2019-10-02",42.889,43.0891,42.1303,42.839,2517500.0],["2019-10-03",42.6959,43.3608,42.2667,43.2767,2184000.0],["2019-10-04",43.4534,43.8405,43.0747,43.8153,1774900.0],["2019-10-07",43.6807,44.5223,43.6722,43.7901,1670000.0],["2019-10-08",43.2682,43.2767,42.536,42.5529,1887200.0],["2019-10-09",42.9821,43.6301,42.8474,43.2346,1401800.0],["2019-10-10",41.2736,42.5276,41.08,41.8964,3954800.0],["2019-10-11",42.4939,43.6891,42.4098,43.3356,2056800.0],["2019-10-14",43.3524,44.0846,43.0915,43.9331,1762900.0],["2019-10-15",43.9584,44.699,43.6386,44.6401,1735900.0],["2019-10-16",44.7158,45.1451,44.5307,44.7916,1327600.0],["2019-10-17",44.9768,45.4817,44.8084,45.4649,1582400.0],["2019-10-18",45.4144,45.4312,44.6401,45.0188,1759400.0],["2019-10-21",45.5659,46.6516,45.3639,45.9278,2665100.0],["2019-10-22",46.0035,46.7863,45.5743,46.4412,1508300.0],["2019-10-23",46.4664,47.2323,46.3907,47.1397,1689200.0],["2019-10-24",47.4006,47.5269,46.1045,46.6684,1560100.0],["2019-10-25",46.7442,47.468,46.5253,47.1397,1437300.0],["2019-10-28",47.3922,47.67,46.8536,47.0135,2229800.0],["2019-10-29",46.9462,47.0724,46.5843,46.6853,1645600.0],["2019-10-30",46.5338,47.4764,46.2897,47.4427,1558800.0],["2019-10-31",47.2828,47.4343,46.6432,47.0303,1983400.0],["2019-11-01",47.5101,48.0655,46.8536,48.0487,2217000.0],["2019-11-04",48.7388,49.3953,48.3433,48.7473,2201300.0],["2019-11-05",48.7473,50.2538,48.6042,50.1023,2665900.0],["2019-11-06",49.9255,50.2454,48.6799,48.7136,2771300.0],["2019-11-07",49.126,50.077,49.025,49.6057,1742100.0],["2019-11-08",49.3448,50.0686,49.0334,50.0013,1597700.0],["2019-11-11",49.8414,50.6662,49.5805,50.3884,1978100.0],["2019-11-12",50.6325,50.6998,50.0855,50.6157,1997000.0],["2019-11-13",50.5063,51.289,50.4137,50.5568,4392100.0],["2019-11-14",50.38,53.0227,50.077,52.1643,7650100.0],["2019-11-15",52.5935,53.0817,51.9791,52.9133,2456800.0],["2019-11-18",52.6524,53.6876,52.3242,53.4352,2389800.0],["2019-11-19",53.696,53.8055,52.1811,52.9386,2972800.0],["2019-11-20",52.4589,52.9133,51.4068,51.7098,2471300.0],["2019-11-21",51.8865,52.0549,51.0449,51.087,2246900.0],["2019-11-22",51.2721,51.5751,50.8766,51.5331,2502200.0],["2019-11-25",51.9875,53.0059,51.5583,52.7282,2196200.0],["2019-11-26",52.5346,52.6777,50.6493,50.9271,4633600.0],["2019-11-27",50.9692,51.2722,50.6241,50.9608,1654900.0],["2019-11-29",50.8934,51.3984,50.8934,50.9944,838700.0],["2019-12-02",50.582,51.1207,49.976,50.0097,1802800.0],["2019-12-03",49.1765,49.3869,48.5116,49.3027,2071900.0],["2019-12-04",49.7909,50.1864,49.4121,49.9424,1625300.0],["2019-12-05",50.4978,50.8766,49.9592,50.5652,1478000.0],["2019-12-06",51.2132,51.7603,51.1038,51.3647,1937700.0],["2019-12-09",51.1543,51.6509,50.9271,50.9439,1795300.0],["2019-12-10",50.9439,51.2721,50.6157,50.8008,1250100.0],["2019-12-11",50.8513,51.1038,50.7083,51.0533,1272800.0],["2019-12-12",51.188,52.8628,50.5568,52.7955,2440000.0],["2019-12-13",52.3747,53.2752,52.1138,53.2247,2444800.0],["2019-12-16",53.8223,54.2768,53.452,53.4772,2323300.0],["2019-12-17",53.7886,53.8644,53.1406,53.4099,1459600.0],["2019-12-18",53.4099,53.797,52.9386,52.9975,1431800.0],["2019-12-19",53.3005,53.6203,52.9133,53.2163,1957400.0],["2019-12-20",53.2668,53.6035,51.9791,52.24,5612700.0],["2019-12-23",52.5009,53.2752,52.3915,52.8544,1693000.0],["2019-12-24",52.9386,53.2332,52.5178,52.9049,541900.0],["2019-12-26",52.9891,53.2584,52.3663,52.6188,1210500.0],["2019-12-27",52.8292,52.8292,51.6677,51.7014,1130300.0],["2019-12-30",51.735,51.996,51.289,51.7855,1548000.0],["2019-12-31",51.592,52.4168,51.5583,52.3915,1727100.0],["2020-01-02",52.5612,53.2821,52.417,53.2397,1670000.0],["2020-01-03",52.5442,53.0022,51.9165,52.3321,1429800.0],["2020-01-06",51.8487,52.5951,51.8402,52.2049,1005400.0],["2020-01-07",52.3067,52.7562,51.942,52.5442,1575000.0],["2020-01-08",52.7817,53.7571,52.5696,53.5535,1801500.0],["2020-01-09",53.9606,54.4271,53.4093,53.8249,2009200.0],["2020-01-10",53.9437,54.037,53.3075,53.545,1794500.0],["2020-01-13",53.7656,54.6816,53.7656,54.3762,1627400.0],["2020-01-14",54.3169,54.5204,53.9522,54.0963,1433300.0],["2020-01-15",54.2405,54.741,54.1388,54.4441,1470100.0],["2020-01-16",54.6985,55.4534,54.4441,55.4534,2221600.0],["2020-01-17",53.7062,54.1218,52.5272,52.9428,4240500.0],["2020-01-21",52.7223,53.0955,51.238,51.3652,2623100.0],["2020-01-22",51.5942,51.9674,51.0344,51.2889,2119700.0],["2020-01-23",51.3907,51.4161,50.1099,51.3737,2171100.0],["2020-01-24",51.3567,51.6621,50.093,50.7291,1486600.0],["2020-01-27",49.5332,49.9488,48.9903,49.3296,2043200.0],["2020-01-28",49.4484,49.5332,48.2185,48.2779,3157600.0],["2020-01-29",48.456,48.456,47.0735,47.1074,2950100.0],["2020-01-30",46.4798,47.2346,45.8606,46.5222,2411300.0],["2020-01-31",46.2932,46.3865,45.0972,45.2923,2271200.0],["2020-02-03",45.3771,46.4798,45.3687,45.8352,1764300.0],["2020-02-04",46.9123,47.8708,46.7342,47.3958,1901000.0],["2020-02-05",48.3712,49.1685,48.1167,49.0243,2237000.0],["2020-02-06",49.2448,49.5841,48.6341,49.3211,1166900.0],["2020-02-07",49.0582,49.1091,48.5493,48.6341,1252500.0],["2020-02-10",48.244,49.2787,48.244,49.2448,1551400.0],["2020-02-11",49.8385,50.7376,49.5077,50.1099,2268900.0],["2020-02-12",50.4238,51.7045,50.2287,51.5858,4480500.0],["2020-02-13",45.3602,47.1583,45.1227,46.8021,10365600.0],["2020-02-14",46.8699,46.9378,45.5298,46.0048,3217300.0],["2020-02-18",45.7758,45.92,44.7495,45.3178,2635300.0],["2020-02-19",45.0888,45.9454,44.9955,45.1312,1936000.0],["2020-02-20",45.1227,45.6316,44.6816,45.5553,2462700.0],["2020-02-21",45.1651,45.2499,43.9861,44.1049,3233200.0],["2020-02-24",42.8326,43.0277,42.1371,42.4934,2601600.0],["2020-02-25",42.9599,43.2567,41.0684,41.3907,2715800.0],["2020-02-26",41.9505,42.6545,40.9242,41.1193,2239200.0],["2020-02-27",40.1948,41.272,39.3466,39.7538,3494600.0],["2020-02-28",38.1677,39.7283,38.0744,39.6265,5519100.0],["2020-03-02",39.898,40.3899,38.8547,40.3475,3145600.0],["2020-03-03",39.8725,40.8734,38.3882,38.9395,2557800.0],["2020-03-04",39.3721,39.3721,38.4561,39.3042,2766000.0],["2020-03-05",38.1592,38.49,37.0736,37.2602,2353600.0],["2020-03-06",35.7589,37.4467,35.4111,37.3195,4223800.0],["2020-03-09",34.9107,36.1066,33.6978,33.8081,2770100.0],["2020-03-10",35.233,36.9039,34.2746,36.887,3980900.0],["2020-03-11",35.691,35.9285,33.8759,34.3085,2799100.0],["2020-03-12",31.8149,33.0787,30.4154,30.4578,3012000.0],["2020-03-13",32.4765,34.6054,31.1957,34.6054,3833300.0],["2020-03-16",30.6444,35.9031,30.5342,33.9692,4034800.0],["2020-03-17",35.6571,37.5231,33.4179,35.708,4520400.0],["2020-03-18",33.6215,36.4968,33.0532,35.8692,3151900.0],["2020-03-19",35.3942,35.3942,32.2051,32.7055,3054400.0],["2020-03-20",33.0447,33.8251,30.7292,30.7377,3433200.0],["2020-03-23",31.323,31.8488,29.3976,29.9828,3639800.0],["2020-03-24",31.5689,32.9938,31.1788,32.468,5841800.0],["2020-03-25",32.4256,33.4264,31.3738,31.9676,2901700.0],["2020-03-26",32.0778,36.1066,31.7386,36.0049,2875400.0],["2020-03-27",34.9022,35.708,33.3755,34.1219,2146200.0],["2020-03-30",35.3348,35.3348,33.6639,34.5375,2157900.0],["2020-03-31",34.0541,36.0727,34.0032,35.3602,3882100.0],["2020-04-01",34.0371,34.7496,33.0023,33.9353,2105500.0],["2020-04-02",33.3516,34.9397,33.1112,33.9353,1638400.0],["2020-04-03",33.695,34.7509,31.8321,32.0553,2004900.0],["2020-04-06",33.2743,34.253,32.785,33.9954,2604400.0],["2020-04-07",35.1372,35.9785,34.0297,34.107,1726900.0],["2020-04-08",34.4847,35.4462,34.0126,35.1801,1450700.0],["2020-04-09",35.5664,37.6182,35.5321,36.6824,2471900.0],["2020-04-13",36.5536,36.6738,35.2488,35.7381,1214400.0],["2020-04-14",36.8799,37.3177,36.5021,37.0344,2131300.0],["2020-04-15",36.3562,36.3562,34.5792,34.7079,1628400.0],["2020-04-16",34.9998,35.5578,34.0984,35.3775,1194300.0],["2020-04-17",36.0472,36.794,35.7896,36.1845,1293900.0],["2020-04-20",36.0901,36.0987,34.9912,35.1543,1617500.0],["2020-04-21",35.0084,35.12,33.3859,33.4288,1301500.0],["2020-04-22",34.0727,34.3216,33.7035,34.0641,2753700.0],["2020-04-23",34.0727,35.6866,34.0555,35.2316,4252500.0],["2020-04-24",35.4634,37.0859,35.369,36.9657,2355600.0],["2020-04-27",36.5794,37.8671,36.5708,36.6567,2361900.0],["2020-04-28",37.5151,37.5495,36.1931,36.2875,2395000.0],["2020-04-29",37.4551,38.7513,36.5022,38.5281,3852600.0],["2020-04-30",38.0646,38.0646,37.2662,37.5752,1633800.0],["2020-05-01",36.5451,37.0516,35.266,35.6093,1700800.0],["2020-05-04",35.6265,35.7982,34.3474,34.8968,2759200.0],["2020-05-05",35.3346,36.0471,35.2316,35.369,2124100.0],["2020-05-06",35.7467,36.6481,35.3432,36.5708,1566300.0],["2020-05-07",36.9657,37.4035,36.7253,36.9228,1571200.0],["2020-05-08",37.1803,38.614,37.1803,38.5453,1553000.0],["2020-05-11",37.3606,38.2363,36.7168,37.7813,1770100.0],["2020-05-12",37.807,38.2019,36.9314,36.94,1880100.0],["2020-05-13",36.8026,36.8026,34.8796,35.5922,2011200.0],["2020-05-14",34.9826,35.9871,34.1757,35.9184,1874700.0],["2020-05-15",35.2745,36.4077,35.1372,36.382,1539100.0],["2020-05-18",37.601,38.7084,37.455,38.3307,1953400.0],["2020-05-19",38.3221,39.172,37.8671,38.3564,1318600.0],["2020-05-20",38.9745,39.6098,38.9316,39.4725,1279200.0],["2020-05-21",39.3523,39.8502,38.511,39.0346,1410800.0],["2020-05-22",38.8543,38.8543,37.8414,38.3564,1626600.0],["2020-05-26",39.6785,39.7815,38.5367,38.7513,2733200.0],["2020-05-27",39.0175,39.8759,38.5625,39.7472,3107400.0],["2020-05-28",38.4423,39.4124,37.7727,37.9014,3456900.0],["2020-05-29",37.8757,38.408,37.3692,38.2363,3149200.0],["2020-06-01",37.6439,37.8843,36.6309,36.6309,2648200.0],["2020-06-02",36.8026,38.2277,36.4678,37.8929,3313400.0],["2020-06-03",38.013,39.5669,37.9186,39.2235,2787700.0],["2020-06-04",38.923,39.4295,38.5196,38.8544,2104600.0],["2020-06-05",39.8673,41.4641,39.7214,41.2581,3646800.0],["2020-06-08",41.7302,42.623,41.6186,42.0736,2246700.0],["2020-06-09",41.7045,41.7216,40.0648,40.1077,2414300.0],["2020-06-10",40.3653,40.3738,39.4467,39.6785,1848200.0],["2020-06-11",38.5711,38.614,35.2917,35.3175,3755100.0],["2020-06-12",36.5021,36.9485,35.3947,36.4506,2512100.0],["2020-06-15",35.6007,37.3177,35.3003,36.9485,2194100.0],["2020-06-16",38.4423,38.82,37.2748,38.0731,2371100.0],["2020-06-17",38.3736,38.3736,36.8713,37.0602,2392500.0],["2020-06-18",36.9314,37.0773,36.1845,36.7339,1716600.0],["2020-06-19",37.0601,37.8499,36.1158,37.8414,6242100.0],["2020-06-22",37.249,37.4121,35.7467,36.3133,3281200.0],["2020-06-23",36.7683,37.4636,36.3304,36.3905,2208000.0],["2020-06-24",36.2446,36.2446,35.1372,35.1715,3337100.0],["2020-06-25",34.8281,35.9184,34.3045,35.9098,2510100.0],["2020-06-26",37.2834,38.1418,36.5966,37.7641,7400900.0],["2020-06-29",38.0302,38.1161,37.0001,37.7899,1886500.0],["2020-06-30",37.7555,38.6741,37.5752,38.0903,2387100.0],["2020-07-01",38.0817,38.3393,37.249,37.352,1685600.0],["2020-07-02",37.8585,38.1676,37.3177,37.3864,1646800.0],["2020-07-06",38.1504,38.7513,37.7212,38.6741,2980600.0],["2020-07-07",38.2019,38.4165,36.6567,36.794,2875000.0],["2020-07-08",37.0258,37.5924,36.7082,37.5666,2013000.0],["2020-07-09",37.3844,37.8791,36.6553,36.6987,2509600.0],["2020-07-10",36.7594,37.4451,36.4209,37.2715,1832200.0],["2020-07-13",37.8618,38.5128,37.5666,37.6708,2705400.0],["2020-07-14",37.176,37.9746,36.8636,37.9399,1903000.0],["2020-07-15",38.478,39.1117,37.9225,38.5214,2338200.0],["2020-07-16",38.3305,38.643,38.0874,38.4867,1893600.0],["2020-07-17",38.6169,39.1551,38.3131,38.8947,2469700.0],["2020-07-20",38.7471,39.346,38.0527,39.1898,1992900.0],["2020-07-21",39.0856,40.2921,39.0856,39.5457,2358300.0],["2020-07-22",39.6498,39.6498,39.0335,39.0509,1217000.0],["2020-07-23",39.0075,39.6845,38.5909,38.7905,1568700.0],["2020-07-24",38.7558,38.7732,37.3757,37.4972,1989800.0],["2020-07-27",37.5146,38.4867,37.0893,38.2697,1762200.0],["2020-07-28",38.2263,38.2958,37.1674,37.2802,1393600.0],["2020-07-29",37.0632,37.2281,35.9261,36.8288,2993200.0],["2020-07-30",36.2994,37.5753,35.9869,37.1934,2526300.0],["2020-07-31",37.2455,38.5475,36.499,38.452,6109000.0],["2020-08-03",38.3392,38.4433,36.8809,37.124,3832600.0],["2020-08-04",36.9938,38.2958,36.9851,37.5232,2810700.0],["2020-08-05",37.7663,37.9138,37.1587,37.4104,2354400.0],["2020-08-06",36.7855,37.2108,36.3515,36.6379,3683400.0],["2020-08-07",36.7073,37.1934,36.0303,37.15,2426400.0],["2020-08-10",37.1413,38.4694,37.0979,38.426,2351700.0],["2020-08-11",38.5041,39.3721,37.6361,37.8184,1654300.0],["2020-08-12",38.1916,38.2003,37.2629,37.5667,2921700.0],["2020-08-13",37.0806,37.3062,35.9695,36.2299,3674400.0],["2020-08-14",36.2994,36.4903,35.8827,36.0737,2375200.0],["2020-08-17",35.8741,36.3341,35.5355,35.8567,3236300.0],["2020-08-18",35.9088,35.9088,34.7891,35.5876,3545400.0],["2020-08-19",35.7612,36.6726,35.5095,36.0129,2231400.0],["2020-08-20",36.0129,36.0216,35.4227,35.9522,2017900.0],["2020-08-21",35.9001,36.2386,35.4488,35.8046,11406800.0],["2020-08-24",36.3949,37.0285,35.8393,36.716,3406700.0],["2020-08-25",36.7421,37.2715,35.822,36.256,2475600.0],["2020-08-26",36.4122,36.907,35.7873,36.6379,6808400.0],["2020-08-27",40.2053,40.4657,37.8444,38.1135,10789000.0],["2020-08-28",38.1135,39.8147,37.6361,39.7019,4883000.0],["2020-08-31",40.0925,41.2296,39.537,41.1341,5290900.0],["2020-09-01",41.0213,41.1341,40.0665,40.5178,3165300.0],["2020-09-02",40.6567,42.0715,40.4918,41.7938,3340800.0],["2020-09-03",41.3684,41.95,39.9363,40.3963,3174500.0],["2020-09-04",40.5438,41.2296,39.8408,40.2748,2705500.0],["2020-09-08",39.2419,39.9189,39.1985,39.2332,2120600.0],["2020-09-09",39.8929,40.5872,39.2592,40.4223,2612600.0],["2020-09-10",40.7609,40.7609,38.5128,38.5128,2395300.0],["2020-09-11",38.9815,39.1204,37.7403,38.2697,2340100.0],["2020-09-14",38.5301,39.6411,38.452,39.3894,2788200.0],["2020-09-15",39.9363,40.0057,39.1811,39.3894,3001600.0],["2020-09-16",39.5977,40.3876,39.0856,39.1551,2391400.0],["2020-09-17",38.2697,38.3999,37.1934,37.4798,3413600.0],["2020-09-18",37.7229,37.775,36.5424,36.9851,3702200.0],["2020-09-21",36.2907,36.2907,35.3446,35.9261,2504300.0],["2020-09-22",36.1258,36.4383,35.6137,36.3515,2487900.0],["2020-09-23",36.499,36.9851,35.6484,35.7525,2042900.0],["2020-09-24",35.5529,36.2473,35.1189,36.0129,1711300.0],["2020-09-25",35.6831,36.5077,35.6657,36.4209,1605100.0],["2020-09-28",37.0545,37.8531,36.8983,37.8444,2296800.0],["2020-09-29",37.9399,38.426,37.7576,38.1829,1743900.0],["2020-09-30",38.2524,38.8166,37.6968,38.0527,2564800.0],["2020-10-01",38.5127,38.5127,36.9938,37.2281,2084800.0],["2020-10-02",36.5945,37.7663,36.5164,37.1153,1882400.0],["2020-10-05",37.6534,37.8878,37.3844,37.6274,2437300.0],["2020-10-06",37.7229,38.7037,37.4798,37.6361,1662600.0],["2020-10-07",38.0961,38.8339,37.9399,38.7037,1674500.0],["2020-10-08",38.9757,40.6165,38.9757,40.5902,2943200.0],["2020-10-09",40.792,40.9675,39.9409,40.248,1848700.0],["2020-10-12",40.6867,41.4062,40.0199,40.9324,2011800.0],["2020-10-13",41.687,41.9239,40.599,41.1342,2415600.0],["2020-10-14",41.1342,41.7309,40.7481,40.9499,1557700.0],["2020-10-15",40.2656,41.3272,40.2129,41.2834,1398700.0],["2020-10-16",41.494,41.8186,40.9675,41.3711,1332100.0],["2020-10-19",41.7484,42.9417,41.5115,42.1169,2792800.0],["2020-10-20",42.31,42.4942,41.4501,41.4589,2183800.0],["2020-10-21",41.5027,41.6431,40.8622,41.064,1660600.0],["2020-10-22",41.1605,41.2921,40.6516,40.9763,1666100.0],["2020-10-23",41.6431,41.6431,40.8534,41.143,1803500.0],["2020-10-26",40.7218,40.9675,38.809,39.4232,2416400.0],["2020-10-27",39.274,39.5373,38.537,38.6511,1340800.0],["2020-10-28",37.7298,38.072,36.7646,37.1068,2496900.0],["2020-10-29",37.2033,38.9143,37.0278,38.7037,2725500.0],["2020-10-30",38.1246,38.6862,37.7912,38.5107,1548200.0],["2020-11-02",39.0108,39.4846,38.537,39.432,1576100.0],["2020-11-03",39.9321,40.871,39.9321,40.6165,1970400.0],["2020-11-04",39.9409,40.599,39.3969,39.6338,2129700.0],["2020-11-05",40.4323,41.143,40.2041,40.985,1406200.0],["2020-11-06",41.3097,41.5378,40.6604,41.2483,1696600.0],["2020-11-09",42.7662,43.9596,42.4504,43.5647,2895300.0],["2020-11-10",43.0821,44.3018,43.0646,43.8806,2474200.0],["2020-11-11",44.0561,44.3018,42.9768,43.2313,1506300.0],["2020-11-12",43.0295,43.3541,41.0114,41.6607,1995500.0],["2020-11-13",42.0731,43.8367,41.8625,43.7226,1444100.0],["2020-11-16",44.0298,45.2845,44.0298,45.2582,1658000.0],["2020-11-17",44.4948,45.3284,43.9332,45.1002,1183400.0],["2020-11-18",45.109,46.0303,44.9423,45.2231,2065500.0],["2020-11-19",44.9949,45.6618,44.5913,45.6091,1176400.0],["2020-11-20",45.7583,46.1005,45.3986,45.5302,1320500.0],["2020-11-23",45.6442,47.1183,45.6442,46.9955,1603700.0],["2020-11-24",47.5483,48.8995,47.3815,48.5749,2638000.0],["2020-11-25",47.9519,48.4871,46.7761,46.9604,2576300.0],["2020-11-27",46.9692,47.4079,46.5304,46.7323,739100.0],["2020-11-30",46.6884,46.8288,45.9162,46.7761,4533800.0],["2020-12-01",46.1882,47.7589,46.1882,47.5219,3997100.0],["2020-12-02",50.7685,53.0235,49.9173,51.9706,9338800.0],["2020-12-03",52.0758,52.2952,50.8211,51.3212,3475000.0],["2020-12-04",51.4616,52.7164,51.33,52.6374,1894300.0],["2020-12-07",52.4707,53.4271,52.0671,52.9708,1910600.0],["2020-12-08",52.7953,53.6815,52.5672,53.1288,1967900.0],["2020-12-09",53.4797,54.129,52.9006,53.3306,1409600.0],["2020-12-10",52.1987,53.9711,52.1987,53.6289,1807600.0],["2020-12-11",53.3481,54.5678,53.1639,54.2431,1877700.0],["2020-12-14",54.5941,55.2697,53.8132,54.1115,2136800.0],["2020-12-15",54.6029,55.1118,53.9185,54.9714,1867200.0],["2020-12-16",56.1647,57.0685,56.0945,56.2173,3128300.0],["2020-12-17",56.4104,56.4542,55.4101,56.2612,2537900.0],["2020-12-18",56.2875,56.9719,55.9892,56.8754,4568400.0],["2020-12-21",55.7874,56.6999,55.4364,56.6297,1695400.0],["2020-12-22",57.7265,58.5074,57.4808,58.0687,2721700.0],["2020-12-23",58.4022,59.341,58.0161,58.06,1421200.0],["2020-12-24",58.0073,58.1477,57.4282,57.7353,509600.0],["2020-12-28",58.5162,59.1216,57.6739,57.823,1347200.0],["2020-12-29",57.7879,58.1477,56.7964,57.0772,1146000.0],["2020-12-30",57.0597,58.3671,57.0597,57.3229,1349400.0],["2020-12-31",57.2703,58.253,57.0421,58.1214,1032700.0],["2021-01-04",58.3232,58.5425,56.3226,56.9105,2319900.0],["2021-01-05",56.4893,57.6037,56.4542,57.1825,1860300.0],["2021-01-06",56.8052,58.3583,56.7438,57.2352,2406400.0],["2021-01-07",57.6241,58.3136,57.1821,57.6683,2014900.0],["2021-01-08",57.7302,58.181,57.0672,57.4296,2670800.0],["2021-01-11",56.7402,58.0572,56.581,57.6506,1440400.0],["2021-01-12",58.2075,58.8351,57.8186,58.4815,1550200.0],["2021-01-13",58.3578,58.4638,57.3236,57.6329,981900.0],["2021-01-14",57.8009,58.4992,57.465,58.1987,928200.0],["2021-01-15",57.8009,58.2694,56.9611,57.1556,1475800.0],["2021-01-19",57.4561,57.7655,56.3954,56.8197,1306500.0],["2021-01-20",57.2528,57.3943,56.5987,57.023,1062200.0],["2021-01-21",56.8551,57.7036,56.5015,57.4296,980600.0],["2021-01-22",56.5103,57.3943,56.0418,57.244,1466600.0],["2021-01-25",57.3413,58.0396,56.7932,58.0307,1693600.0],["2021-01-26",58.2075,58.5699,57.3943,58.0749,1968300.0],["2021-01-27",57.5799,62.4416,57.5534,60.8947,4425000.0],["2021-01-28",60.7886,61.8759,59.5423,59.5776,2843600.0],["2021-01-29",59.2947,60.1787,57.9246,58.729,5979700.0],["2021-02-01",59.0738,59.613,58.3755,58.4108,1955400.0],["2021-02-02",58.9588,59.1356,57.1733,57.5269,2336600.0],["2021-02-03",57.7655,59.4008,57.4738,58.9235,1844800.0],["2021-02-04",58.9765,59.224,58.3313,59.1533,1102500.0],["2021-02-05",59.4362,60.0019,58.9146,59.5599,1447800.0],["2021-02-08",60.0549,61.6549,59.8339,61.6372,1105400.0],["2021-02-09",61.6372,62.2294,61.1068,61.7609,1121000.0],["2021-02-10",61.8759,62.1499,60.2582,60.7709,1847900.0],["2021-02-11",61.5046,61.7344,60.3466,61.1334,1294200.0],["2021-02-12",60.93,61.7963,60.8593,61.7521,1048600.0],["2021-02-16",61.7786,61.9377,60.8151,60.8593,1418900.0],["2021-02-17",60.8947,60.9389,59.5953,60.3201,1490700.0],["2021-02-18",59.9577,60.7621,59.7014,60.1698,1319400.0],["2021-02-19",61.5046,63.3609,61.3985,63.0692,3231600.0],["2021-02-22",62.3709,63.2637,61.814,62.8217,2197000.0],["2021-02-23",62.0261,62.5565,59.9665,61.2836,1691100.0],["2021-02-24",60.8417,63.2637,60.7709,63.2637,2222300.0],["2021-02-25",60.0638,60.0638,54.0618,54.106,6272600.0],["2021-02-26",55.1137,56.528,54.2121,55.3347,4089000.0],["2021-03-01",55.6883,58.4727,55.5468,57.6595,3143800.0],["2021-03-02",57.2352,57.8009,56.2894,56.3247,2083100.0],["2021-03-03",56.7932,57.2175,55.7678,56.3954,1495100.0],["2021-03-04",56.1126,56.5634,53.0895,53.9911,2115500.0],["2021-03-05",54.9281,55.0695,52.0022,54.2121,2175100.0],["2021-03-08",54.7159,55.8297,54.3447,55.3259,2147100.0],["2021-03-09",56.0507,58.0307,55.8916,57.1114,3685500.0],["2021-03-10",58.4638,60.1433,58.4108,58.9235,3985700.0],["2021-03-11",59.4185,60.877,59.4097,60.0903,1701500.0],["2021-03-12",59.5422,60.0549,59.1621,59.719,1073500.0],["2021-03-15",59.7898,60.877,59.2506,60.8151,1674400.0],["2021-03-16",60.7091,61.5576,60.108,61.0803,1458700.0],["2021-03-17",61.0361,62.9896,60.4527,62.9012,1780800.0],["2021-03-18",61.9819,63.6702,61.8405,62.1499,1785300.0],["2021-03-19",62.1234,63.2018,61.7875,62.0173,2952400.0],["2021-03-22",62.0526,62.804,61.2659,62.3532,986200.0],["2021-03-23",62.2117,62.5476,60.0284,60.4881,1263400.0],["2021-03-24",61.1952,61.9289,60.4704,60.6648,1269300.0],["2021-03-25",60.2936,62.3709,59.8605,62.1145,1891400.0],["2021-03-26",62.2913,66.1541,62.2913,66.0746,1773700.0],["2021-03-29",65.7122,66.8082,63.5819,63.9973,2415400.0],["2021-03-30",63.5288,63.8382,62.857,63.8382,1820800.0],["2021-03-31",64.2006,65.0934,64.0415,64.236,1659700.0],["2021-04-01",65.173,65.173,63.7586,65.1022,1679100.0],["2021-04-05",65.3763,66.2514,64.3244,65.7033,1478000.0],["2021-04-06",65.1464,65.3409,64.0238,64.8901,1902700.0],["2021-04-07",64.7045,65.3586,64.3067,65.1199,1275200.0],["2021-04-08",65.9652,66.8549,64.7818,65.5559,1508000.0],["2021-04-09",65.5114,65.9385,65.111,65.7338,1704800.0],["2021-04-12",65.8139,66.3478,65.1466,66.0186,1391600.0],["2021-04-13",66.1342,66.3122,65.1822,66.2677,1319400.0],["2021-04-14",66.3655,68.1717,66.2855,68.0205,2352800.0],["2021-04-15",68.7679,69.0971,67.8425,68.234,2046800.0],["2021-04-16",67.6824,70.0847,67.6824,69.1415,1992400.0],["2021-04-19",68.8746,69.6131,68.4386,68.7856,1611500.0],["2021-04-20",68.5276,68.7234,66.7481,66.8994,1231100.0],["2021-04-21",66.7303,67.6201,66.241,67.54,1020900.0],["2021-04-22",67.5667,67.8158,66.7037,67.1752,1996500.0],["2021-04-23",67.3354,68.7678,66.9528,68.4564,984400.0],["2021-04-26",68.6344,69.0348,68.3141,68.6433,854000.0],["2021-04-27",68.7234,68.9369,68.0294,68.2162,950300.0],["2021-04-28",68.4031,68.4831,67.5489,68.1539,1087300.0],["2021-04-29",69.1148,69.3195,67.9137,68.3941,1219900.0],["2021-04-30",68.2251,68.2251,66.2232,66.4545,1155400.0],["2021-05-03",66.6325,67.1574,65.7427,66.1164,1265600.0],["2021-05-04",65.9118,67.104,65.2089,67.0684,1323300.0],["2021-05-05",67.9404,68.5543,66.5168,68.1272,1223200.0],["2021-05-06",68.065,69.3551,68.0294,69.2839,1346900.0],["2021-05-07",68.9458,70.9032,68.7945,70.7519,1226200.0],["2021-05-10",70.7342,70.752,69.7288,70.1647,1402900.0],["2021-05-11",68.8034,69.275,67.6824,68.2785,1514000.0],["2021-05-12",67.6557,68.2518,65.7694,66.1431,1134500.0],["2021-05-13",66.5257,68.492,66.5257,68.1628,837100.0],["2021-05-14",68.8123,70.0758,67.5489,69.8444,743000.0],["2021-05-17",69.622,70.2626,69.3106,69.791,2219600.0],["2021-05-18",70.1114,70.2092,68.7234,68.7589,2079700.0],["2021-05-19",68.1361,69.1593,67.4777,69.1415,1093900.0],["2021-05-20",69.1326,69.9779,68.4564,68.9458,1673200.0],["2021-05-21",69.5508,70.2626,69.1949,69.6398,1064700.0],["2021-05-24",70.2448,71.0189,70.0135,70.2804,1260300.0],["2021-05-25",70.7164,70.8943,69.5152,69.5864,1031200.0],["2021-05-26",69.7199,70.6986,69.6576,70.6808,1211200.0],["2021-05-27",71.179,71.7662,69.6843,70.2715,2779700.0],["2021-05-28",70.0313,70.2893,68.5721,68.839,1548800.0],["2021-06-01",68.5721,68.8479,67.7535,68.2518,2641000.0],["2021-06-02",68.1272,68.7412,67.7357,68.5632,2965300.0],["2021-06-03",68.2874,71.5794,68.1717,70.0046,4066200.0],["2021-06-04",69.2394,71.8552,68.9636,71.8374,2544900.0],["2021-06-07",71.8463,72.6204,71.6684,72.0955,1683600.0],["2021-06-08",72.3891,73.0831,71.9887,72.825,1812200.0],["2021-06-09",73.2076,73.2076,72.4336,72.9674,1338100.0],["2021-06-10",74.2753,74.907,73.8838,74.4088,2142800.0],["2021-06-11",73.9817,74.5333,73.6792,74.1774,1506100.0],["2021-06-14",74.0529,74.0529,73.3856,73.8394,1153000.0],["2021-06-15",73.5813,74.6401,73.3055,74.3109,1546100.0],["2021-06-16",74.2041,74.8892,73.4657,73.6169,1825600.0],["2021-06-17",73.6881,74.1419,71.4371,72.4869,2481900.0],["2021-06-18",71.9709,72.0688,69.0615,69.5419,4457400.0],["2021-06-21",69.9779,71.268,69.8088,70.6719,1697000.0],["2021-06-22",70.3427,72.0332,69.7821,71.8463,2134100.0],["2021-06-23",71.7485,72.6293,71.5082,71.7129,1118500.0],["2021-06-24",72.3535,72.3802,71.4637,72.0599,1502400.0],["2021-06-25",73.4835,73.5369,72.3446,73.35,2536500.0],["2021-06-28",73.2966,73.7682,73.0564,73.3678,1327200.0],["2021-06-29",73.6703,74.2397,73.4924,73.8749,1063400.0],["2021-06-30",73.8482,73.8482,72.5848,72.7984,1690200.0],["2021-07-01",73.1721,73.2699,72.4603,72.9229,1075000.0],["2021-07-02",73.3767,73.8927,72.7806,73.8394,1131500.0],["2021-07-06",73.6436,74.0084,72.2912,72.8517,1265400.0],["2021-07-07",73.2076,74.0262,72.5581,73.4212,1427800.0],["2021-07-08",72.1321,73.4301,71.5771,73.0542,1219800.0],["2021-07-09",73.636,74.2984,73.4033,73.9135,1095300.0],["2021-07-12",73.8598,74.4327,73.5286,73.6092,991900.0],["2021-07-13",73.2153,73.2511,71.5861,71.7741,965900.0],["2021-07-14",72.5081,72.7588,70.9505,71.4697,1174000.0],["2021-07-15",71.0848,71.7383,70.1717,70.8699,1715700.0],["2021-07-16",71.0579,71.3086,69.205,69.2587,1032400.0],["2021-07-19",68.1576,69.2139,67.6384,69.196,1656700.0],["2021-07-20",69.563,70.8073,69.3213,70.0375,1443000.0],["2021-07-21",70.4224,70.7088,69.6257,70.0912,1472900.0],["2021-07-22",70.3508,70.673,68.0323,69.0438,4009400.0],["2021-07-23",69.5451,69.8405,68.9633,69.572,1525700.0],["2021-07-26",69.8853,71.1475,69.5988,70.315,1141700.0],["2021-07-27",69.9121,70.0643,68.8469,69.7868,1190900.0],["2021-07-28",69.8853,70.3687,68.9991,70.0106,818800.0],["2021-07-29",70.673,71.237,70.3508,70.7267,979500.0],["2021-07-30",70.3866,71.595,70.2702,71.2459,1161000.0],["2021-08-02",71.6129,72.6782,71.3175,71.7293,984300.0],["2021-08-03",71.9084,73.4391,71.4429,73.1616,1473700.0],["2021-08-04",72.893,73.2421,72.2843,72.8393,924500.0],["2021-08-05",72.9825,73.5912,72.8572,72.9378,624000.0],["2021-08-06",73.3137,73.8329,72.9825,73.5554,1014900.0],["2021-08-09",73.5554,74.3074,73.26,73.6271,1220100.0],["2021-08-10",73.8777,74.2984,73.6002,73.9225,826700.0],["2021-08-11",72.9288,74.746,72.7677,74.0299,1538900.0],["2021-08-12",74.2716,74.4506,73.4659,74.3521,834800.0],["2021-08-13",74.5849,74.6028,73.645,73.6539,608000.0],["2021-08-16",73.4032,73.5823,72.9646,73.2242,778800.0],["2021-08-17",72.7946,72.9199,71.1206,72.0695,864000.0],["2021-08-18",71.6846,72.6782,71.2817,71.3175,1005000.0],["2021-08-19",69.8674,71.1117,69.8674,70.9505,1163200.0],["2021-08-20",70.9505,72.2664,70.9416,72.2127,1430000.0],["2021-08-23",72.4544,72.8751,71.8547,72.2575,1375000.0],["2021-08-24",72.3828,72.6961,71.5413,72.3112,1991300.0],["2021-08-25",72.159,73.9314,72.159,73.645,1919700.0],["2021-08-26",78.3267,81.7193,76.5274,77.1182,5095700.0],["2021-08-27",76.9033,77.9507,76.2678,77.9328,2295000.0],["2021-08-30",77.9507,79.4098,77.709,79.1055,1563500.0],["2021-08-31",79.3919,79.7589,78.6758,79.6067,2077800.0],["2021-09-01",79.3292,80.4571,79.1771,79.9558,1900700.0],["2021-09-02",80.2513,80.663,79.4546,80.3408,1619600.0],["2021-09-03",80.5109,81.9342,80.2871,81.773,1899400.0],["2021-09-07",81.415,81.9521,80.4929,80.5646,1715700.0],["2021-09-08",80.4929,80.6004,78.819,80.1349,1470800.0],["2021-09-09",80.5914,82.5339,80.2065,82.4354,2335700.0],["2021-09-10",82.6682,83.5992,82.2743,82.6413,2001700.0],["2021-09-13",83.1516,83.25,81.3612,82.1311,1233700.0],["2021-09-14",82.4892,82.9636,81.6746,82.525,1301600.0],["2021-09-15",82.6145,83.5186,81.782,83.5186,1234700.0],["2021-09-16",83.4112,83.8588,82.6324,83.2142,1055000.0],["2021-09-17",82.5966,82.8204,80.3855,80.5735,2367300.0],["2021-09-20",79.2218,80.4661,78.5594,79.6425,1645400.0],["2021-09-21",80.1618,80.1707,78.8459,78.8548,1309800.0],["2021-09-22",79.8126,80.9942,79.5888,80.5467,1324000.0],["2021-09-23",80.8421,83.4917,80.6183,83.0531,1714200.0],["2021-09-24",82.4981,83.9572,82.4981,83.823,788000.0],["2021-09-27",83.447,84.4406,83.3038,84.0199,867600.0],["2021-09-28",83.3485,83.8766,82.0595,82.1848,1400400.0],["2021-09-29",82.3728,82.8383,80.7346,80.86,1241100.0],["2021-09-30",81.5582,82.1221,80.0275,80.3497,1364900.0],["2021-10-01",80.6541,81.7283,79.9111,81.0838,1105000.0],["2021-10-04",81.2628,81.5492,79.7321,80.1528,1012900.0],["2021-10-05",80.3945,81.2628,79.553,80.8331,811900.0],["2021-10-06",79.7679,80.7883,78.7026,80.7078,1076600.0],["2021-10-07",81.3289,82.7601,81.3289,82.049,1064900.0],["2021-10-08",82.6971,82.6971,81.842,82.3731,672300.0],["2021-10-11",82.3461,83.0932,82.157,82.5351,598400.0],["2021-10-12",82.139,82.5171,81.1129,81.2299,1601700.0],["2021-10-13",81.2389,82.022,81.0318,81.2389,861800.0],["2021-10-14",84.0293,84.0293,82.4091,83.1292,1788200.0],["2021-10-15",83.6333,85.2356,83.2642,84.9925,2166000.0],["2021-10-18",82.265,82.9402,80.6628,81.3199,2665800.0],["2021-10-19",82.067,82.5531,81.2479,81.743,1328600.0],["2021-10-20",81.779,82.2471,80.8968,81.6439,1314200.0],["2021-10-21",81.4099,83.5163,81.3469,83.4803,1235900.0],["2021-10-22",83.7053,84.8215,83.4623,83.7233,1922300.0],["2021-10-25",83.9123,84.6325,83.0932,83.8043,930800.0],["2021-10-26",83.8493,84.3174,80.9598,81.6079,1401900.0],["2021-10-27",82.031,82.112,79.4296,79.5556,1227400.0],["2021-10-28",79.8526,81.2209,79.6636,80.7528,1000300.0],["2021-10-29",80.1137,81.2299,79.7536,80.3837,1118700.0],["2021-11-01",80.4017,81.797,80.2397,81.1219,905700.0],["2021-11-02",81.698,81.905,80.9778,81.2479,1503100.0],["2021-11-03",81.4729,81.4729,79.8617,81.0138,2091400.0],["2021-11-04",81.2209,82.7241,80.8518,81.6439,1606500.0],["2021-11-05",81.797,82.7331,81.6169,81.959,1265600.0],["2021-11-08",82.211,83.3992,82.148,82.7151,939900.0],["2021-11-09",82.6701,83.5253,81.77,82.6341,697400.0],["2021-11-10",82.5171,82.8952,81.995,82.2921,874900.0],["2021-11-11",82.6881,83.3633,82.4361,82.7512,716200.0],["2021-11-12",82.7961,82.9852,80.5547,80.8248,1489100.0],["2021-11-15",81.1399,81.4909,78.8715,79.9877,1815900.0],["2021-11-16",80.0057,80.1857,79.2585,79.8796,1260400.0],["2021-11-17",79.8977,80.8968,79.1325,79.1775,1366000.0],["2021-11-18",79.2225,79.4746,75.7299,78.6014,2394700.0],["2021-11-19",78.9705,78.9705,77.3772,77.4132,1899600.0],["2021-11-22",77.6473,78.8715,77.0082,77.5843,2371500.0],["2021-11-23",77.9893,78.5114,76.9631,78.0973,1341500.0],["2021-11-24",78.3764,80.9778,78.2864,80.8158,2624600.0],["2021-11-26",78.9165,80.2757,78.4574,79.5016,1084000.0],["2021-11-29",79.8707,82.8232,79.8707,82.3821,2677600.0],["2021-11-30",82.031,83.1292,79.9067,80.0057,3771300.0],["2021-12-01",80.5638,83.3722,76.279,80.5278,5918600.0],["2021-12-02",80.3027,81.896,79.1775,81.1759,1944500.0],["2021-12-03",81.2299,82.2831,80.0777,81.0588,1897800.0],["2021-12-06",81.914,81.914,79.2135,79.3936,1576500.0],["2021-12-07",80.0147,81.923,79.4386,81.6169,1238400.0],["2021-12-08",82.04,82.04,80.5728,80.8428,890800.0],["2021-12-09",80.7348,81.5359,80.0867,80.3927,1655400.0],["2021-12-10",81.1309,81.3559,79.2495,80.4017,1405300.0],["2021-12-13",81.4639,81.77,78.4124,78.4844,2002100.0],["2021-12-14",78.3134,79.2945,77.7733,78.1693,1302200.0],["2021-12-15",78.8985,79.9427,78.0433,79.8436,1345600.0],["2021-12-16",79.9157,81.2659,79.2225,79.3486,1001300.0],["2021-12-17",79.1595,80.1947,78.5114,79.2675,3205100.0],["2021-12-20",78.1153,78.9345,77.4852,78.7905,1405500.0],["2021-12-21",79.7446,80.9508,78.9615,80.9238,1310300.0],["2021-12-22",81.0138,81.2209,80.2667,80.9238,1348700.0],["2021-12-23",81.1398,82.184,81.0138,81.5809,1583300.0],["2021-12-27",81.5989,84.0473,81.1759,84.0203,858200.0],["2021-12-28",84.0114,84.3894,83.3632,83.9483,620400.0],["2021-12-29",84.0743,84.7315,83.7323,83.8763,1150500.0],["2021-12-30",83.7773,84.0564,82.3821,82.5351,618700.0],["2021-12-31",82.6251,83.3542,82.5801,82.8052,671000.0],["2022-01-03",82.8682,83.5613,82.4631,83.1652,1012800.0],["2022-01-04",83.3902,85.7217,83.3632,84.7945,1954500.0],["2022-01-05",84.9655,85.2806,83.3542,83.3992,2026100.0],["2022-01-06",83.8156,84.8745,82.9196,84.3857,1535300.0],["2022-01-07",84.3857,84.9831,83.2816,83.4807,1776300.0],["2022-01-10",82.811,84.4401,81.6254,84.3495,3615400.0],["2022-01-11",84.6211,86.0601,84.3133,85.9967,1883500.0],["2022-01-12",86.0963,87.4357,85.4808,85.7071,1759900.0],["2022-01-13",86.2049,87.1642,85.4718,86.413,2413200.0],["2022-01-14",87.481,87.6258,85.4899,86.3497,1659500.0],["2022-01-18",85.8972,86.3949,84.1142,84.4581,1292100.0],["2022-01-19",84.4853,85.4356,80.8108,80.9194,1921200.0],["2022-01-20",81.8154,82.2408,79.3085,79.4623,2587100.0],["2022-01-21",78.7745,79.7157,75.8603,76.2766,2927300.0],["2022-01-24",75.634,78.3944,74.6566,78.3039,2951800.0],["2022-01-25",77.435,79.0279,75.3716,77.5798,2214200.0],["2022-01-26",79.0008,79.3899,75.7336,76.6024,2354800.0],["2022-01-27",77.4169,78.9736,75.4892,75.8693,2222400.0],["2022-01-28",75.8603,78.2134,75.1181,78.1681,1504400.0],["2022-01-31",77.8604,78.6387,77.2993,78.2948,2136000.0],["2022-02-01",78.4487,79.2632,77.7971,78.7474,3235700.0],["2022-02-02",78.9646,80.5031,78.2677,80.2407,2469900.0],["2022-02-03",79.4985,81.1638,79.3899,79.6071,1107000.0],["2022-02-04",79.4985,80.0596,78.15,79.3085,853800.0],["2022-02-07",79.6433,79.7157,78.7655,79.037,1301600.0],["2022-02-08",79.2723,80.8018,78.9465,80.6479,952600.0],["2022-02-09",80.9556,83.3178,80.9556,82.992,1395000.0],["2022-02-10",81.5711,83.2544,81.0823,81.4987,1321400.0],["2022-02-11",81.7249,82.4309,80.0506,80.6208,1408200.0],["2022-02-14",80.8651,81.0552,78.6478,79.4533,1404000.0],["2022-02-15",80.7656,81.9512,80.5484,81.8788,1249000.0],["2022-02-16",81.8154,83.1458,81.3448,82.8562,1154800.0],["2022-02-17",81.9874,83.2454,81.7883,82.4218,1483200.0],["2022-02-18",82.811,83.6255,81.4896,82.268,1969700.0],["2022-02-22",81.9512,82.4852,77.616,77.9419,2857700.0],["2022-02-23",78.5392,78.7202,75.6612,76.1046,2663600.0],["2022-02-24",65.8958,71.8238,65.1989,71.7605,6421900.0],["2022-02-25",71.9596,73.9416,71.5252,72.5297,2516400.0],["2022-02-28",71.3803,71.6337,69.4526,70.9369,2399200.0],["2022-03-01",70.8554,71.5976,69.3169,69.9866,1860600.0],["2022-03-02",70.7468,74.0321,70.7468,73.3986,1739200.0],["2022-03-03",73.6972,74.5389,72.6112,73.0909,1341200.0],["2022-03-04",72.4121,73.5343,71.5071,72.7198,1185100.0],["2022-03-07",72.3035,72.5478,70.7197,71.1541,1678500.0],["2022-03-08",71.2446,72.756,70.955,71.4256,1883800.0],["2022-03-09",72.9551,73.9325,72.4845,73.109,1053100.0],["2022-03-10",73.0728,74.9824,72.8827,74.7742,1932300.0],["2022-03-11",75.0276,76.358,74.6656,76.1137,1991900.0],["2022-03-14",75.7698,76.4757,72.1677,72.756,3206500.0],["2022-03-15",73.118,74.6566,72.6022,74.3036,1549800.0],["2022-03-16",74.6113,77.2993,74.4937,76.8015,2042800.0],["2022-03-17",76.4033,78.2405,75.9236,78.2043,1740600.0],["2022-03-18",78.4215,81.3629,77.7066,81.1729,5351500.0],["2022-03-21",81.3267,81.6344,79.4533,80.0959,1903300.0],["2022-03-22",80.2045,81.1819,77.3445,79.2904,3273300.0],["2022-03-23",79.8606,80.8561,78.4034,78.9374,1635200.0],["2022-03-24",77.6342,78.1953,76.2675,78.1048,1711000.0],["2022-03-25",78.4306,78.4306,77.1183,77.5527,1291700.0],["2022-03-28",77.1817,78.0686,76.5481,77.96,953400.0],["2022-03-29",78.3763,79.9963,78.3763,79.761,873400.0],["2022-03-30",79.761,80.123,78.0505,78.3491,905000.0],["2022-03-31",77.8695,78.0957,75.0548,75.1181,2216000.0],["2022-04-01",75.625,75.7245,73.1361,74.3941,2023700.0],["2022-04-04",74.4937,75.9327,74.2493,75.7064,1455600.0],["2022-04-05",75.4259,75.7969,73.3171,73.4438,1381300.0],["2022-04-06",73.3081,73.3081,72.1134,72.2311,2125300.0],["2022-04-07",72.6864,73.579,71.2657,71.7757,2242300.0],["2022-04-08",71.9123,72.1764,70.8285,71.1291,1882900.0],["2022-04-11",70.783,70.9287,69.854,70.2365,1738300.0],["2022-04-12",69.3258,71.7119,69.2621,69.5717,2523600.0],["2022-04-13",69.5717,70.6919,69.4533,70.3823,1292200.0],["2022-04-14",70.3823,70.8559,68.7247,68.7611,937000.0],["2022-04-18",68.7611,69.6719,68.7156,69.3531,1229000.0],["2022-04-19",69.2803,70.5826,69.0617,70.2274,1834600.0],["2022-04-20",71.0289,72.7684,70.7557,71.7211,1826900.0],["2022-04-21",72.2857,72.5772,70.6555,71.0198,1275000.0],["2022-04-22",70.5735,70.783,69.1528,69.2256,1180600.0],["2022-04-25",69.1983,70.528,68.1874,70.4916,1790000.0],["2022-04-26",70.1455,70.3914,68.6428,68.7703,1204100.0],["2022-04-27",68.5335,68.6519,66.548,67.905,2205400.0],["2022-04-28",68.7612,69.2712,67.7411,68.3058,3966300.0],["2022-04-29",68.2602,69.3258,66.6664,66.712,2635600.0],["2022-05-02",66.9123,67.5772,65.9561,67.395,2475300.0],["2022-05-03",67.7593,67.8413,66.6937,67.4497,2355400.0],["2022-05-04",67.6045,69.8814,67.0489,69.854,2003200.0],["2022-05-05",68.6519,69.426,65.9652,66.5845,2008800.0],["2022-05-06",66.4661,67.5589,65.61,66.4752,1674900.0],["2022-05-09",65.3459,65.9287,64.5353,64.9542,1624700.0],["2022-05-10",66.2475,67.4952,64.9998,66.5025,2276700.0],["2022-05-11",66.12,67.1127,63.4606,63.5152,2091100.0],["2022-05-12",63.3513,64.4169,62.14,63.4606,1951400.0],["2022-05-13",64.5262,65.0635,63.4879,64.854,1993400.0],["2022-05-16",64.9633,65.61,64.2074,65.1182,1225200.0],["2022-05-17",66.3204,67.3768,66.1291,67.304,1269800.0],["2022-05-18",66.5936,66.7575,64.0344,64.4169,1318000.0],["2022-05-19",63.2238,63.5608,60.2002,62.1674,3338000.0],["2022-05-20",62.6865,62.8595,58.8158,60.692,2464800.0],["2022-05-23",60.9743,63.0599,60.9652,62.395,2069500.0],["2022-05-24",62.1127,62.3495,59.763,61.3841,1653300.0],["2022-05-25",61.3841,63.9979,61.1564,63.242,1395400.0],["2022-05-26",62.7684,64.5626,62.6045,64.1983,2088800.0],["2022-05-27",65.2821,66.5389,65.018,66.5298,1904400.0],["2022-05-31",65.8468,66.293,65.2366,65.528,2918700.0],["2022-06-01",65.2093,67.1218,64.9087,66.038,2725500.0],["2022-06-02",65.7557,67.0945,63.8522,66.3932,3853500.0],["2022-06-03",65.2639,66.5662,64.6628,64.763,1625900.0],["2022-06-06",65.5371,65.9469,64.4169,64.5444,1279900.0],["2022-06-07",64.3258,65.1728,63.7338,65.0817,1353500.0],["2022-06-08",64.9269,65.0362,63.7065,63.8249,1273800.0],["2022-06-09",63.6974,63.8887,61.6938,61.7211,1151800.0],["2022-06-10",61.0107,61.5936,60.2548,60.8468,1718800.0],["2022-06-13",59.4442,60.4643,58.5881,58.7156,1635500.0],["2022-06-14",59.4715,59.508,58.0235,58.579,1747600.0],["2022-06-15",58.9798,60.4643,58.6792,59.59,2371900.0],["2022-06-16",58.4788,58.4788,57.2949,57.641,2143000.0],["2022-06-17",57.7867,58.9524,57.1765,58.069,3596800.0],["2022-06-21",59.2348,59.9543,58.7339,58.743,2022700.0],["2022-06-22",58.2329,59.6719,58.0872,58.9251,2509600.0],["2022-06-23",59.2165,59.5535,58.3605,59.0617,1952100.0],["2022-06-24",59.8268,61.6847,59.4351,60.8468,4509300.0],["2022-06-27",61.202,61.9123,60.7284,61.2657,1452800.0],["2022-06-28",61.4479,62.0125,59.5718,59.7812,1378900.0],["2022-06-29",59.9907,59.9907,59.1801,59.5262,1104300.0],["2022-06-30",58.743,59.9087,58.6792,59.4169,1475300.0],["2022-07-01",59.2894,59.2985,56.0927,57.1765,2066200.0],["2022-07-05",56.3477,58.5153,55.7921,58.4879,2389000.0],["2022-07-06",58.5972,58.7338,57.1947,57.6774,1393900.0],["2022-07-07",58.7239,59.798,58.3659,59.4767,1457900.0],["2022-07-08",59.4767,59.9724,59.0727,59.7062,1495800.0],["2022-07-11",59.3849,59.5593,58.6688,59.1186,1379200.0],["2022-07-12",59.6511,60.0734,58.6321,59.0452,1219200.0],["2022-07-13",58.2741,59.3206,57.9528,59.0177,1762500.0],["2022-07-14",58.2924,59.8714,57.9803,59.6602,1347400.0],["2022-07-15",59.8622,60.6425,59.6235,60.5415,1330700.0],["2022-07-18",61.0189,61.8451,59.8898,60.1927,1326200.0],["2022-07-19",60.872,62.8824,60.7802,62.708,1355400.0],["2022-07-20",62.6804,64.4154,62.506,63.8922,1360600.0],["2022-07-21",63.7545,64.7918,63.4424,64.7368,968900.0],["2022-07-22",64.2502,64.9295,63.1762,63.5801,1359700.0],["2022-07-25",63.6902,63.6994,62.91,63.4975,1234900.0],["2022-07-26",63.5984,64.8836,63.3231,63.727,1425200.0],["2022-07-27",63.5893,65.2508,63.5893,64.7826,1076500.0],["2022-07-28",64.8469,66.0403,64.3879,65.8292,1136300.0],["2022-07-29",65.7282,65.8842,64.7184,65.4803,1043300.0],["2022-08-01",65.361,66.1505,64.9846,66.0587,1075300.0],["2022-08-02",65.8751,66.0678,65.1039,65.517,628100.0],["2022-08-03",65.8751,66.6921,65.5997,66.6003,631100.0],["2022-08-04",66.6003,66.6186,65.8659,66.1964,780800.0],["2022-08-05",65.7833,66.8114,65.4803,66.4351,838800.0],["2022-08-08",66.5727,67.0593,65.7924,66.6921,899900.0],["2022-08-09",66.6003,66.6003,64.5623,65.2692,932100.0],["2022-08-10",66.5636,67.7019,66.2698,67.2888,841700.0],["2022-08-11",67.8028,68.9503,67.4173,67.6559,771700.0],["2022-08-12",67.7845,68.9871,67.7845,68.7851,853500.0],["2022-08-15",68.6749,69.4552,68.1609,68.5097,803100.0],["2022-08-16",68.4087,69.1982,68.2802,68.6382,686500.0],["2022-08-17",68.2343,68.2343,66.7196,67.353,1676000.0],["2022-08-18",67.6835,69.4461,67.2429,69.2992,931000.0],["2022-08-19",68.2802,68.4913,67.555,68.1976,1046200.0],["2022-08-22",67.252,67.4907,66.793,67.0409,1024900.0],["2022-08-23",67.0409,68.0048,66.995,67.2704,1142300.0],["2022-08-24",67.2521,67.913,66.6737,66.8481,1607100.0],["2022-08-25",72.6039,72.6039,70.7129,72.1174,2953600.0],["2022-08-26",71.0801,71.4197,68.6749,68.8126,2291600.0],["2022-08-29",68.271,68.4638,66.738,67.4265,1463000.0],["2022-08-30",67.5642,67.5642,66.1688,66.3524,1034700.0],["2022-08-31",66.3065,66.7563,65.8383,66.2147,1368600.0],["2022-09-01",65.6272,66.3524,64.7827,66.2423,1259600.0],["2022-09-02",66.7839,67.2429,65.1866,65.4344,1045800.0],["2022-09-06",65.5354,66.0403,64.4981,64.902,1193300.0],["2022-09-07",64.8193,65.5078,64.4613,64.902,1117600.0],["2022-09-08",64.5531,65.5629,64.085,65.5538,1121800.0],["2022-09-09",66.0954,66.7747,65.8751,66.5085,1370200.0],["2022-09-12",67.0042,67.6101,66.4901,67.3806,1888100.0],["2022-09-13",66.077,66.8757,64.8102,65.2325,1563000.0],["2022-09-14",65.4069,65.6915,63.9473,64.4981,1563100.0],["2022-09-15",64.4705,64.4705,63.0844,63.4148,1288000.0],["2022-09-16",63.2312,63.2312,62.2582,63.0476,3334800.0],["2022-09-19",61.2851,62.6254,61.2759,62.0654,1578000.0],["2022-09-20",61.4962,61.5605,60.4314,60.8628,1118400.0],["2022-09-21",61.1658,61.6064,59.9448,59.9907,1408200.0],["2022-09-22",59.7245,59.8439,58.88,58.9626,984800.0],["2022-09-23",58.3934,58.4577,57.301,58.2649,1203500.0],["2022-09-26",58.0079,58.8616,57.2827,57.4754,1427100.0],["2022-09-27",58.0446,58.4118,57.0256,57.402,1620600.0],["2022-09-28",57.4938,58.6046,57.2643,58.476,1311200.0],["2022-09-29",57.5489,57.8334,56.9338,57.7784,1323700.0],["2022-09-30",57.7417,58.3567,56.686,56.7778,1987200.0],["2022-10-03",57.4938,59.0452,57.1909,58.88,1664100.0],["2022-10-04",60.055,61.2392,59.954,61.1015,2090500.0],["2022-10-05",60.6517,62.0562,60.514,61.6798,1454600.0],["2022-10-06",61.4579,62.096,60.9954,61.9666,2566200.0],["2022-10-07",61.0417,61.3006,60.3203,61.1157,1313600.0],["2022-10-10",61.3654,61.5689,58.8405,59.2289,2526200.0],["2022-10-11",59.0902,59.1919,57.1387,57.3977,1713300.0],["2022-10-12",57.7306,58.637,57.3699,57.6474,1200600.0],["2022-10-13",56.4543,59.5064,56.0104,59.2937,2147600.0],["2022-10-14",59.6821,59.7746,57.6011,57.7214,2417200.0],["2022-10-17",58.9145,59.4416,58.0821,58.4243,2190800.0],["2022-10-18",59.8208,60.1908,57.4809,58.0266,1933400.0],["2022-10-19",57.6196,58.563,57.2867,57.6104,1281000.0],["2022-10-20",57.8694,58.9052,57.4532,57.7861,1606600.0],["2022-10-21",57.9064,60.8752,57.5734,60.6717,1703100.0],["2022-10-24",60.9399,61.5411,60.4313,61.3561,1338900.0],["2022-10-25",61.3746,62.8359,60.9862,62.7527,1393100.0],["2022-10-26",61.7353,63.5943,61.4671,62.392,1832600.0],["2022-10-27",63.1319,63.7978,62.1793,62.4012,2391400.0],["2022-10-28",62.6325,64.2325,62.6047,64.1862,1548700.0],["2022-10-31",63.6776,64.51,63.1134,64.066,1794900.0],["2022-11-01",64.6857,65.9805,64.3527,65.6845,1444300.0],["2022-11-02",65.3053,65.962,63.5573,63.6961,1196300.0],["2022-11-03",62.6417,63.0672,61.8278,62.5585,780700.0],["2022-11-04",63.844,65.666,62.7342,63.6221,1298300.0],["2022-11-07",63.4278,64.5007,63.1041,64.177,1151800.0],["2022-11-08",64.362,65.2221,63.8533,64.2232,1016100.0],["2022-11-09",63.7053,63.918,62.688,62.9007,1412100.0],["2022-11-10",65.3423,66.6834,64.8614,66.5077,1528900.0],["2022-11-11",66.9886,68.4777,66.258,67.9782,1406100.0],["2022-11-14",67.6453,68.6349,67.1736,67.6823,1155300.0],["2022-11-15",68.6811,69.3378,67.9135,68.4037,876500.0],["2022-11-16",68.1077,68.1077,66.8591,66.8961,815200.0],["2022-11-17",66.1007,67.4418,65.5366,67.3863,929500.0],["2022-11-18",67.8765,68.4684,67.488,68.1817,1527800.0],["2022-11-21",67.8765,67.9782,66.8776,67.0719,1116000.0],["2022-11-22",67.3031,68.4499,66.9424,68.3297,1033000.0],["2022-11-23",68.3204,69.495,68.2094,69.0511,932000.0],["2022-11-25",69.0141,69.5413,68.6719,69.0511,486200.0],["2022-11-28",68.6996,68.7366,66.8221,67.1181,1669000.0],["2022-11-29",67.5343,67.821,66.3042,66.3967,1889900.0],["2022-11-30",59.9873,63.0209,59.6544,62.5307,7561500.0],["2022-12-01",62.2903,63.3539,60.9677,62.9562,3102100.0],["2022-12-02",61.4856,62.281,61.0324,61.4394,1707200.0],["2022-12-05",60.385,61.2821,59.3861,59.8023,1774900.0],["2022-12-06",59.5804,59.6081,58.0266,58.341,2081200.0],["2022-12-07",57.9711,58.5538,57.6289,58.2486,2254800.0],["2022-12-08",58.9052,59.3307,58.3965,59.1179,1716300.0],["2022-12-09",59.1087,60.644,58.9792,59.4601,3408900.0],["2022-12-12",59.3769,60.4128,59.3399,60.385,1531700.0],["2022-12-13",60.9122,61.9573,59.5526,60.0336,2333500.0],["2022-12-14",59.6451,60.607,58.9977,59.5526,1440600.0],["2022-12-15",58.8035,58.8127,56.4266,56.7688,3177300.0],["2022-12-16",56.2878,56.9075,55.215,55.7884,3720200.0],["2022-12-19",55.9549,56.1676,54.3548,54.7433,1755100.0],["2022-12-20",53.9571,55.252,53.7907,55.0022,1944600.0],["2022-12-21",55.5294,55.9271,54.956,55.5387,1865800.0],["2022-12-22",54.9468,54.956,54.0311,54.5398,1762600.0],["2022-12-23",54.6045,54.6785,53.9479,54.6045,808300.0],["2022-12-27",54.8358,55.215,54.2254,54.6138,689600.0],["2022-12-28",54.2808,54.7155,53.7167,53.8092,1046400.0],["2022-12-29",54.2623,55.8346,54.1329,55.5757,1075500.0],["2022-12-30",55.2705,55.5664,54.66,55.5479,1382200.0],["2023-01-03",55.8624,56.3156,55.4462,56.2231,1482400.0],["2023-01-04",57.1017,58.0636,56.9352,57.2774,2013900.0],["2023-01-05",57.3054,57.5385,56.5688,57.1842,1221500.0],["2023-01-06",57.8369,59.739,57.352,59.3474,1462600.0],["2023-01-09",59.5525,60.718,59.4499,59.4872,2574700.0],["2023-01-10",58.5828,60.1399,58.5642,59.8695,1834000.0],["2023-01-11",60.1399,60.345,59.394,60.0933,1425100.0],["2023-01-12",59.9534,60.2238,59.338,59.7203,1671200.0],["2023-01-13",59.394,60.5502,59.3007,60.2891,1497600.0],["2023-01-17",60.429,61.0537,60.1026,60.3917,2329100.0],["2023-01-18",60.8952,61.3614,60.3823,60.5688,1663500.0],["2023-01-19",60.4103,60.5875,59.4779,60.1492,1549700.0],["2023-01-20",60.1586,61.1096,59.6644,61.0443,1077300.0],["2023-01-23",61.5012,62.9651,61.2774,62.4802,1318100.0],["2023-01-24",62.4336,62.9278,62.0327,62.3404,1047700.0],["2023-01-25",61.8649,62.1446,61.1935,61.8835,1213300.0],["2023-01-26",62.4709,62.7413,61.2122,61.3427,2337700.0],["2023-01-27",61.352,61.9861,61.007,61.1096,1724200.0],["2023-01-30",60.774,61.7809,60.6621,61.0816,1699500.0],["2023-01-31",61.1376,61.7809,59.8882,61.753,4312900.0],["2023-02-01",61.5665,62.9185,60.9045,62.5735,1952600.0],["2023-02-02",63.1049,65.035,62.9371,64.3823,2243000.0],["2023-02-03",63.6924,64.2052,62.7693,63.049,1349100.0],["2023-02-06",62.3217,62.5548,61.436,61.6131,1319300.0],["2023-02-07",61.4639,62.9558,61.2029,62.8625,1865200.0],["2023-02-08",62.4802,62.6201,61.5944,61.9208,1170400.0],["2023-02-09",62.2471,62.7133,61.2028,61.5292,1826100.0],["2023-02-10",61.324,62.2751,61.1749,61.8555,1641000.0],["2023-02-13",61.5851,63.1516,61.4639,63.1423,1411900.0],["2023-02-14",62.676,63.6271,62.0513,63.1423,1580000.0],["2023-02-15",62.6481,64.084,62.6015,64.0653,1461400.0],["2023-02-16",63.767,64.0373,63.1982,63.3567,1318600.0],["2023-02-17",62.9837,63.1143,62.1259,62.8532,1243100.0],["2023-02-21",62.1725,62.4243,61.091,61.4919,1736900.0],["2023-02-22",61.408,62.0793,60.746,61.38,2536900.0],["2023-02-23",60.1679,61.8835,59.0304,61.7437,4423200.0],["2023-02-24",60.9418,61.9581,60.1399,60.9604,2131200.0],["2023-02-27",61.3893,61.5105,60.2331,60.3917,2107200.0],["2023-02-28",60.4103,60.9231,60.0001,60.1865,2111000.0],["2023-03-01",60.0653,60.6527,59.8602,60.2332,1466300.0],["2023-03-02",59.8509,60.8952,59.1889,60.7366,1247600.0],["2023-03-03",60.8858,61.6038,60.6994,61.3334,1192300.0],["2023-03-06",61.7716,61.9022,60.7926,60.9418,1314400.0],["2023-03-07",60.7833,60.8858,59.4313,59.5991,1374100.0],["2023-03-08",59.6924,60.6248,59.3474,60.4756,1310200.0],["2023-03-09",60.4103,60.8392,59.0397,59.1143,1435300.0],["2023-03-10",58.7413,58.8905,57.697,58.014,1775600.0],["2023-03-13",57.8182,58.1819,57.0723,57.2028,2023200.0],["2023-03-14",57.8928,58.5082,56.7087,56.9884,2842000.0],["2023-03-15",56.0,56.9511,55.6924,56.9231,2414900.0],["2023-03-16",56.4569,57.9301,56.3264,57.7903,2036000.0],["2023-03-17",57.9861,58.2471,57.2588,57.3147,7681400.0],["2023-03-20",57.3707,58.9464,57.2681,58.7133,2150300.0],["2023-03-21",59.0583,59.8602,59.0304,59.8509,1870100.0],["2023-03-22",59.5339,59.8229,57.3707,57.3893,2247400.0],["2023-03-23",57.6784,58.7879,56.8206,57.3707,2101700.0],["2023-03-24",57.2401,57.3147,55.7669,56.9324,1930900.0],["2023-03-27",57.2122,57.8928,57.1376,57.4919,1433000.0],["2023-03-28",57.1562,57.4546,56.2052,56.6714,1368700.0],["2023-03-29",57.5199,58.042,57.2495,57.8555,1256100.0],["2023-03-30",58.2285,58.4896,57.6784,58.3404,1158800.0],["2023-03-31",58.3963,59.5898,58.3963,59.5338,1313700.0],["2023-04-03",59.4779,60.084,59.1982,59.8509,1959300.0],["2023-04-04",59.9255,60.0187,58.5175,58.9185,2217200.0],["2023-04-05",58.6647,59.2192,58.3264,59.0312,1764800.0],["2023-04-06",58.7211,59.6421,58.5895,59.2098,2875800.0],["2023-04-10",60.4504,61.7944,60.0463,61.1365,2418500.0],["2023-04-11",61.456,62.7812,61.3902,62.5932,2061600.0],["2023-04-12",63.1195,63.1477,62.1045,62.4053,2305800.0],["2023-04-13",62.4992,62.941,62.0763,62.7906,1394400.0],["2023-04-14",62.9316,63.3075,61.9635,62.3583,1485800.0],["2023-04-17",62.4993,63.6553,62.2549,63.6083,1954100.0],["2023-04-18",63.7586,64.144,63.2981,63.8714,1825300.0],["2023-04-19",63.035,63.035,61.7662,62.1703,2558000.0],["2023-04-20",59.9899,60.9297,59.1346,59.5482,4862200.0],["2023-04-21",59.5482,59.6985,59.0312,59.4072,10264200.0],["2023-04-24",58.9937,59.6327,58.9749,59.4918,1327400.0],["2023-04-25",58.9936,59.1722,57.7061,57.7437,1818600.0],["2023-04-26",57.3677,58.7117,57.255,58.6177,1718400.0],["2023-04-27",58.7587,59.6609,58.3076,59.6233,1624800.0],["2023-04-28",59.7267,59.8865,58.6083,59.1064,1967900.0],["2023-05-01",59.0688,59.9805,59.0688,59.8583,1655300.0],["2023-05-02",59.9053,59.9805,58.1666,58.4861,1763400.0],["2023-05-03",58.8433,59.6703,58.3358,58.6835,2166300.0],["2023-05-04",58.4955,58.8621,57.8377,58.7493,1508200.0],["2023-05-05",59.5482,60.206,59.3884,60.0087,1152200.0],["2023-05-08",60.0275,60.2718,59.7831,60.1497,898200.0],["2023-05-09",59.6703,60.3282,59.4166,59.9147,1826200.0],["2023-05-10",60.4222,60.5538,58.5425,59.4636,1417200.0],["2023-05-11",59.0594,59.5294,58.6647,59.2568,1018600.0],["2023-05-12",59.5763,59.7925,58.7869,59.3414,677200.0],["2023-05-15",59.6703,60.8921,59.52,60.8545,1275300.0],["2023-05-16",60.5444,60.9391,60.1027,60.1966,1674000.0],["2023-05-17",60.5444,61.7098,60.1027,61.4748,1274600.0],["2023-05-18",61.1177,62.7248,61.1177,62.5368,1406800.0],["2023-05-19",62.5744,62.8564,61.7004,61.8602,1743800.0],["2023-05-22",62.0481,63.3169,61.9636,63.0914,1368300.0],["2023-05-23",62.8094,63.5143,62.4335,62.4617,1222700.0],["2023-05-24",62.1421,62.3959,61.7568,62.2643,1260200.0],["2023-05-25",62.6496,64.6797,62.5932,64.6045,2109500.0],["2023-05-26",64.7548,66.0142,64.6327,65.6289,1807100.0],["2023-05-30",66.1082,66.3714,64.9146,64.9428,2825900.0],["2023-05-31",63.5331,64.097,62.0387,62.3583,7420100.0],["2023-06-01",66.0706,68.4014,65.7981,67.6308,6233100.0],["2023-06-02",67.7436,67.8187,65.8639,66.7097,3129700.0],["2023-06-05",66.8225,66.8225,65.5725,66.0518,1980900.0],["2023-06-06",65.7135,66.2398,65.2624,65.8451,2046200.0],["2023-06-07",66.0988,67.2078,65.9954,66.7003,1832900.0],["2023-06-08",66.5124,66.6909,65.4034,66.0988,1639300.0],["2023-06-09",66.597,66.9353,65.3282,65.5161,2132400.0],["2023-06-12",65.5161,67.1514,65.5161,67.1232,1987500.0],["2023-06-13",67.2266,69.1063,67.2266,68.8526,2835900.0],["2023-06-14",68.7116,69.4916,68.4954,68.8901,2117900.0],["2023-06-15",68.4766,69.6326,68.4766,69.3225,1971600.0],["2023-06-16",69.783,70.1025,69.4259,69.8958,3141500.0],["2023-06-20",69.3319,69.4447,68.3356,68.4484,2124500.0],["2023-06-21",68.1007,68.9559,67.8375,68.2792,2246300.0],["2023-06-22",68.1853,69.0217,67.6684,68.9559,1595700.0],["2023-06-23",68.1289,69.2191,67.9503,68.8056,5203300.0],["2023-06-26",69.1533,69.8488,69.0969,69.3131,2048100.0],["2023-06-27",69.9052,70.7604,69.0781,70.4691,1969900.0],["2023-06-28",70.3563,70.9954,70.1025,70.704,1589100.0],["2023-06-29",70.8826,71.6627,70.7792,71.5687,1831600.0],["2023-06-30",71.9916,72.2548,71.6157,71.8037,2175400.0],["2023-07-03",71.7566,72.189,71.3995,71.8506,1155400.0],["2023-07-05",71.2116,72.048,70.9578,71.7003,1990100.0],["2023-07-06",70.7921,71.7949,70.7921,71.6435,1577400.0],["2023-07-07",71.653,72.9964,71.6341,72.1355,1608100.0],["2023-07-10",71.7381,73.6586,71.7381,73.6018,1974800.0],["2023-07-11",74.1221,75.0114,73.9329,74.51,2195400.0],["2023-07-12",75.1628,75.1628,73.072,73.1761,2004900.0],["2023-07-13",73.2612,74.7654,73.2612,74.4816,1605500.0],["2023-07-14",73.9518,74.3492,73.1099,73.668,1472500.0],["2023-07-17",73.0531,74.1978,72.949,73.8099,1618900.0],["2023-07-18",73.4694,74.6803,73.1004,74.6614,1699000.0],["2023-07-19",74.737,75.3141,74.6235,75.0303,1823200.0],["2023-07-20",74.7371,75.8155,74.1127,75.7493,3314100.0],["2023-07-21",75.7399,76.1845,75.1722,75.2195,9751100.0],["2023-07-24",75.4939,76.0237,74.0086,74.2167,2805400.0],["2023-07-25",74.2167,75.0965,74.2167,74.7938,1861500.0],["2023-07-26",75.1817,75.5696,73.1099,74.1694,2339900.0],["2023-07-27",74.6424,75.2101,73.9045,74.0086,1671700.0],["2023-07-28",74.5668,74.5668,72.6841,73.072,2287400.0],["2023-07-31",73.3274,74.0748,73.3085,73.8005,3511500.0],["2023-08-01",73.318,74.8222,73.2329,74.6141,1625300.0],["2023-08-02",73.914,75.702,73.8099,74.2262,2325900.0],["2023-08-03",73.7626,75.4087,73.5167,75.0398,1889500.0],["2023-08-04",75.1249,75.1722,73.4694,73.5829,1982800.0],["2023-08-07",74.2262,74.3208,73.6302,74.0654,1403100.0],["2023-08-08",73.5734,73.9045,73.1004,73.687,1780500.0],["2023-08-09",73.5167,73.6207,72.6558,72.7598,2091600.0],["2023-08-10",73.072,73.5734,72.4571,72.6936,2166100.0],["2023-08-11",72.4382,73.195,72.3719,72.6179,1265500.0],["2023-08-14",72.4571,72.7598,71.9462,72.3246,1408000.0],["2023-08-15",72.5896,73.0058,72.0125,72.1733,1997500.0],["2023-08-16",71.8989,72.4382,71.2178,71.3408,1718200.0],["2023-08-17",71.8516,71.8516,70.9245,70.9813,2547300.0],["2023-08-18",70.442,71.88,70.3663,71.2462,2160600.0],["2023-08-21",71.511,72.4949,71.4543,72.3341,2381100.0],["2023-08-22",72.3625,72.949,71.9273,72.3814,2401400.0],["2023-08-23",72.6558,73.0531,71.8327,72.4003,3389700.0],["2023-08-24",71.2178,73.1666,70.5177,71.4543,3427200.0],["2023-08-25",71.8989,72.4382,70.1393,70.688,2059800.0],["2023-08-28",71.1894,72.0314,71.038,71.9084,1376500.0],["2023-08-29",71.8043,72.6747,71.5867,72.2963,1354300.0],["2023-08-30",72.1638,72.4193,71.4354,72.3057,1784500.0],["2023-08-31",72.6652,72.7504,72.0787,72.5612,3068800.0],["2023-09-01",73.2801,73.7626,72.9774,73.4126,2306300.0],["2023-09-05",74.4911,75.6263,74.3208,75.2006,2467500.0],["2023-09-06",74.983,75.6452,74.6141,75.6074,1718400.0],["2023-09-07",74.9168,74.9168,73.914,74.6046,2023400.0],["2023-09-08",74.8506,75.2668,74.5573,74.8222,1263900.0],["2023-09-11",75.2858,75.4277,73.6302,74.2924,1351500.0],["2023-09-12",73.8951,74.756,73.7153,74.0938,1285900.0],["2023-09-13",73.9802,74.2546,73.441,73.7626,1564500.0],["2023-09-14",74.0275,74.4154,73.687,74.3113,1487900.0],["2023-09-15",73.9708,74.3397,73.2423,73.5261,3999300.0],["2023-09-18",72.0219,72.4193,71.3881,72.0598,1937100.0],["2023-09-19",71.9746,72.5706,71.6908,71.9368,1483800.0],["2023-09-20",72.353,72.9112,71.8706,71.9746,1923500.0],["2023-09-21",71.3881,72.3436,71.3313,71.8043,1499900.0],["2023-09-22",71.9652,72.5328,71.776,71.9179,1145100.0],["2023-09-25",71.3692,72.3341,71.1799,71.4354,1443100.0],["2023-09-26",71.1232,71.6151,70.7542,70.811,1618600.0],["2023-09-27",71.3218,71.7097,70.4136,70.9056,1174700.0],["2023-09-28",71.1516,72.5801,71.0664,72.1355,1887700.0],["2023-09-29",72.5139,72.6936,71.53,71.7854,1545100.0],["2023-10-02",71.8327,72.0787,71.3597,71.7097,1284600.0],["2023-10-03",71.5016,72.1071,70.4893,70.8204,1035100.0],["2023-10-04",70.811,71.5016,70.3947,71.2651,1163100.0],["2023-10-05",71.2651,72.2555,71.1603,71.9222,1121200.0],["2023-10-06",71.7508,72.3032,71.5127,71.8746,1636700.0],["2023-10-09",71.646,72.7222,71.446,72.4079,1517000.0],["2023-10-10",72.5698,72.9508,72.246,72.3793,1380400.0],["2023-10-11",72.3317,73.4365,72.2936,73.3793,1568100.0],["2023-10-12",73.6841,73.8174,72.0079,72.3127,1460000.0],["2023-10-13",72.6174,73.0746,70.627,71.3889,1694000.0],["2023-10-16",71.6936,72.5031,71.3889,72.3317,1585900.0],["2023-10-17",71.9032,73.3222,71.8936,73.2555,1959600.0],["2023-10-18",72.9603,73.027,72.0746,72.1603,1657300.0],["2023-10-19",72.2556,72.5508,71.2841,71.4651,1304400.0],["2023-10-20",71.4651,71.6079,70.0746,70.7508,4934300.0],["2023-10-23",69.9508,70.5984,68.5509,69.7794,1617000.0],["2023-10-24",69.8175,71.2556,69.808,70.3223,1696500.0],["2023-10-25",69.7032,70.3889,68.808,69.027,1340100.0],["2023-10-26",69.1128,69.4651,67.9033,68.0271,1243100.0],["2023-10-27",68.1033,69.1604,67.8556,68.389,1087200.0],["2023-10-30",68.7032,68.9889,67.4461,67.789,1274100.0],["2023-10-31",67.8842,69.5127,67.789,69.3128,1474500.0],["2023-11-01",69.3128,69.8651,68.9318,69.8556,1005100.0],["2023-11-02",70.1984,71.5508,70.1223,71.1699,2153900.0],["2023-11-03",71.5413,72.7984,71.408,72.2841,1043600.0],["2023-11-06",72.2936,72.3508,71.7698,72.2079,1158700.0],["2023-11-07",72.2079,72.7031,71.9032,71.9984,865200.0],["2023-11-08",72.1889,72.1984,71.2651,72.1603,1563100.0],["2023-11-09",72.427,72.827,71.7317,72.2079,906300.0],["2023-11-10",72.427,73.5698,72.1317,73.465,996100.0],["2023-11-13",73.3984,73.3984,72.7984,73.0841,737100.0],["2023-11-14",74.0364,75.1126,73.665,74.9507,1383500.0],["2023-11-15",74.9603,75.8364,74.8079,75.1602,1652200.0],["2023-11-16",74.4079,74.4079,72.7698,73.1317,1803400.0],["2023-11-17",73.5222,74.265,73.227,73.8269,1227900.0],["2023-11-20",73.6269,74.5983,73.4079,74.2269,1069100.0],["2023-11-21",73.9127,74.1698,73.6174,73.7412,1251800.0],["2023-11-22",73.9507,74.884,73.7698,74.2745,814800.0],["2023-11-24",74.2745,74.6269,74.0269,74.6079,466000.0],["2023-11-27",74.3698,74.8745,74.046,74.3698,1451100.0],["2023-11-28",74.1603,74.9412,73.865,74.3888,2572300.0],["2023-11-29",82.7505,86.9981,82.141,85.2743,8403200.0],["2023-11-30",85.0172,87.2362,84.4076,87.0362,6731400.0],["2023-12-01",85.1505,87.4076,85.0648,86.9314,2733500.0],["2023-12-04",86.5314,86.6266,85.1695,86.0076,2450700.0],["2023-12-05",86.0076,86.5219,85.7219,86.2648,1906700.0],["2023-12-06",86.6648,87.0362,84.9791,85.141,2282500.0],["2023-12-07",85.4362,86.179,84.6648,84.8362,2161200.0],["2023-12-08",84.8362,85.9219,84.6934,85.1314,1634100.0],["2023-12-11",85.2362,86.2838,84.9695,85.4743,2211600.0],["2023-12-12",85.7124,85.8457,83.8077,83.9981,2131700.0],["2023-12-13",84.0457,85.4171,83.5886,85.2743,3973700.0],["2023-12-14",85.5124,85.9029,84.2934,84.96,3155400.0],["2023-12-15",84.7219,84.9029,83.7791,84.6838,5992500.0],["2023-12-18",84.56,85.7029,84.4076,85.4267,2173000.0],["2023-12-19",85.7029,86.341,85.3124,86.3124,1866000.0],["2023-12-20",85.96,86.3695,84.6648,84.6934,1417000.0],["2023-12-21",85.2553,85.36,84.4457,85.2838,1114200.0],["2023-12-22",85.6457,85.7029,84.7696,85.141,828400.0],["2023-12-26",85.1029,85.3886,84.9315,85.1219,525400.0],["2023-12-27",85.1029,85.3981,84.2077,84.3791,726800.0],["2023-12-28",84.3601,84.5315,83.8363,84.0077,962700.0],["2023-12-29",83.8553,84.3219,83.36,83.96,1169100.0],["2024-01-02",83.0363,83.1505,81.9696,82.103,1892100.0],["2024-01-03",82.0934,82.8458,81.8172,82.1982,1824600.0],["2024-01-04",82.1311,82.9549,82.0832,82.4377,1370500.0],["2024-01-05",82.2365,82.8591,81.4414,81.4893,1486500.0],["2024-01-08",80.3207,82.3993,80.1004,82.361,1821800.0],["2024-01-09",81.748,82.6867,81.4797,82.4472,1684300.0],["2024-01-10",82.6388,83.271,82.3898,83.0124,1229000.0],["2024-01-11",83.0028,83.7404,82.2078,83.2902,1348100.0],["2024-01-12",83.6063,83.865,82.7059,83.022,1234800.0],["2024-01-16",82.0257,82.5909,81.2403,82.3419,2321500.0],["2024-01-17",81.9396,82.1503,81.0104,81.8342,1760600.0],["2024-01-18",82.6676,82.8591,81.4606,82.8208,1693200.0],["2024-01-19",83.1082,84.3631,82.7729,84.114,5403200.0],["2024-01-22",84.9761,85.1964,84.4493,84.8899,1420900.0],["2024-01-23",84.8707,85.1677,84.2864,84.4493,1839800.0],["2024-01-24",85.1581,85.7233,84.6313,84.957,1428300.0],["2024-01-25",85.4455,85.57,85.0719,85.4838,1065800.0],["2024-01-26",85.5125,85.5125,83.9511,84.3535,1551200.0],["2024-01-29",84.3535,84.7845,83.8745,84.7654,1137500.0],["2024-01-30",85.206,85.9723,84.9474,85.206,1696300.0],["2024-01-31",84.775,84.9187,83.4435,83.5297,1649300.0],["2024-02-01",83.3764,83.9799,82.8304,83.7691,942200.0],["2024-02-02",83.7308,84.66,83.271,84.1427,857300.0],["2024-02-05",83.932,83.9895,82.7729,83.5297,1341600.0],["2024-02-06",83.9416,84.1906,83.1178,83.9128,1122300.0],["2024-02-07",84.1906,84.2768,83.1369,83.5584,1229500.0],["2024-02-08",83.7979,85.7233,83.5297,85.1773,1385800.0],["2024-02-09",85.321,86.5375,85.0432,86.0681,1405500.0],["2024-02-12",86.1735,87.1218,86.049,86.844,1461600.0],["2024-02-13",85.1964,85.3497,82.9262,83.568,1312200.0],["2024-02-14",84.1619,84.5451,83.6925,84.0661,1536100.0],["2024-02-15",84.0852,84.8516,82.8112,83.5967,1684300.0],["2024-02-16",83.5871,83.8266,82.0353,82.1024,1195500.0],["2024-02-20",81.6809,82.3131,81.2403,81.8629,1546400.0],["2024-02-21",81.4702,81.4702,80.2728,81.0391,1367900.0],["2024-02-22",82.0545,82.9453,81.6905,82.4089,1738400.0],["2024-02-23",82.9453,83.8937,82.3419,83.7212,1602700.0],["2024-02-26",83.7213,84.411,83.3764,83.75,1254300.0],["2024-02-27",84.0374,84.2385,83.3189,83.5009,1301200.0],["2024-02-28",82.907,84.66,82.7921,84.3247,1853900.0],["2024-02-29",85.8861,85.8861,84.7654,85.3689,4798300.0],["2024-03-01",101.4234,107.7456,100.5134,100.8774,12903300.0],["2024-03-04",101.5384,102.9848,98.6263,98.9808,4380400.0],["2024-03-05",99.067,99.3352,97.2852,98.3581,2884200.0],["2024-03-06",99.5076,101.8928,98.0612,100.3889,2712500.0],["2024-03-07",101.0786,101.3372,99.2777,99.862,2354700.0],["2024-03-08",100.3697,101.3468,98.9041,98.9137,1630900.0],["2024-03-11",98.5209,99.0095,97.5822,98.4443,1635900.0],["2024-03-12",99.3543,99.5842,97.6301,98.2144,1747600.0],["2024-03-13",98.4635,98.8562,97.2374,98.8466,2420900.0],["2024-03-14",98.6742,98.8658,97.2757,97.8313,2007900.0],["2024-03-15",96.9883,98.1091,96.8159,98.042,7019900.0],["2024-03-18",98.2815,98.7221,97.4768,97.5151,1542500.0],["2024-03-19",97.1703,99.0574,96.4231,98.9616,1574700.0],["2024-03-20",98.6646,100.0536,98.5976,100.044,1730200.0],["2024-03-21",100.5804,101.0977,99.977,100.6475,1432200.0],["2024-03-22",100.8295,100.8487,99.8716,100.3218,1040000.0],["2024-03-25",100.1398,101.136,99.7183,100.5038,1214100.0],["2024-03-26",100.9924,101.3276,100.2356,100.3122,1194300.0],["2024-03-27",101.0307,101.1073,99.9099,100.7912,956300.0],["2024-03-28",100.5517,101.3181,100.3889,100.5517,1363500.0],["2024-04-01",100.3218,101.0498,100.1111,100.6188,1473300.0],["2024-04-02",99.8237,100.341,99.2202,100.3122,991400.0],["2024-04-03",99.9387,102.3909,99.8716,101.9982,1813300.0],["2024-04-04",103.3744,104.7315,100.5256,100.8625,2552300.0],["2024-04-05",101.3918,101.4977,100.2562,101.1031,1017100.0],["2024-04-08",101.6324,102.0848,100.9202,101.8442,1581500.0],["2024-04-09",102.0559,102.8836,99.6113,100.2369,1282100.0],["2024-04-10",99.1494,99.5343,98.2351,98.7451,1109900.0],["2024-04-11",99.4189,101.0165,98.9088,100.9202,1320500.0],["2024-04-12",99.8134,100.0829,97.8405,97.9848,1346700.0],["2024-04-15",98.9376,99.7268,98.0233,98.5238,1902400.0],["2024-04-16",98.4276,98.928,97.494,98.6874,1362400.0],["2024-04-17",99.4477,99.4477,96.7626,97.1187,1110800.0],["2024-04-18",97.2341,98.0618,95.983,96.3776,1031700.0],["2024-04-19",96.0888,96.955,94.0774,94.2699,1692500.0],["2024-04-22",95.0302,95.0494,93.6539,94.2314,1830500.0],["2024-04-23",94.6548,96.0985,94.2121,95.6846,1746600.0],["2024-04-24",96.5123,97.5229,95.5595,96.3006,1292600.0],["2024-04-25",95.6558,97.6672,95.136,97.1475,1581300.0],["2024-04-26",97.3785,98.2158,96.4738,97.5229,2124800.0],["2024-04-29",97.6961,98.8895,97.6384,98.6297,1378500.0],["2024-04-30",97.9945,99.3515,97.9945,98.3698,1274700.0],["2024-05-01",97.5517,98.774,97.0898,97.1956,1012300.0],["2024-05-02",98.1677,98.5527,96.4738,98.2832,1196600.0],["2024-05-03",99.3707,100.7951,99.1686,100.7085,2463500.0],["2024-05-06",101.2956,104.0385,101.1897,103.8941,3381900.0],["2024-05-07",104.2117,104.7218,102.8355,103.3263,1325000.0],["2024-05-08",102.9798,105.4052,102.8259,105.3667,1703700.0],["2024-05-09",105.3474,105.6073,103.1723,104.1155,1852000.0],["2024-05-10",104.7507,105.0106,103.6728,104.4235,1703400.0],["2024-05-13",104.9239,105.1838,103.8364,104.0866,1841800.0],["2024-05-14",104.5486,105.357,104.0,104.9432,2814800.0],["2024-05-15",105.3859,106.7333,105.1164,106.4638,2873100.0],["2024-05-16",105.9249,106.6467,105.5784,105.6265,1545200.0],["2024-05-17",106.4061,106.6563,105.742,106.3195,2257700.0],["2024-05-20",106.6563,108.254,106.204,108.0615,2097500.0],["2024-05-21",107.3396,108.8699,107.3108,108.7063,1693700.0],["2024-05-22",109.1779,109.9286,108.8507,109.8227,1746000.0],["2024-05-23",111.1894,111.5936,109.5532,109.7553,1548900.0],["2024-05-24",110.4002,111.6513,110.1114,111.3241,1351100.0],["2024-05-28",111.5839,113.913,111.3722,113.5762,3238900.0],["2024-05-29",112.1037,113.6243,112.0074,113.0853,2708700.0],["2024-05-30",114.221,114.221,111.9497,112.1229,3664600.0],["2024-05-31",115.0102,116.9158,112.1325,115.9052,6128500.0],["2024-06-03",113.4992,114.683,110.6985,114.4905,3727900.0],["2024-06-04",114.529,115.2219,113.4896,114.529,2622200.0],["2024-06-05",115.4914,117.705,115.1449,117.6665,2370800.0],["2024-06-06",117.4066,117.628,115.886,116.9062,2398400.0],["2024-06-07",116.4153,116.9639,115.501,116.4346,1383600.0],["2024-06-10",115.8956,118.2921,115.7609,118.2921,1651000.0],["2024-06-11",118.1958,121.0542,117.7531,120.7559,2850500.0],["2024-06-12",121.5354,123.162,120.5345,121.0061,2239400.0],["2024-06-13",120.7078,122.8347,120.573,122.5171,1604400.0],["2024-06-14",121.3045,122.3824,121.0831,121.4296,1398400.0],["2024-06-17",121.5836,122.5171,118.9273,121.3045,1934000.0],["2024-06-18",121.4681,124.7788,121.4296,123.8742,2575800.0],["2024-06-20",124.1533,125.953,121.8434,122.6808,3039700.0],["2024-06-21",122.1322,123.6817,120.9484,122.8444,4282500.0],["2024-06-24",121.9782,123.5181,121.6221,121.6317,1797100.0],["2024-06-25",121.9397,123.2582,121.6124,122.931,1783500.0],["2024-06-26",122.3728,123.6817,121.6798,123.6047,2023900.0],["2024-06-27",123.4507,124.4997,123.2678,124.1821,1575100.0],["2024-06-28",124.6056,125.2889,123.4892,123.9608,3197100.0],["2024-07-01",124.596,126.0974,123.7683,125.3467,2468400.0],["2024-07-02",123.9223,125.7413,123.903,125.0002,1751500.0],["2024-07-03",125.1349,125.6643,123.8838,125.3659,904000.0],["2024-07-05",125.3466,125.6655,123.8005,124.7378,1435100.0],["2024-07-08",125.3563,126.6318,124.8925,125.7331,1688200.0],["2024-07-09",125.6365,128.458,125.4142,127.6367,2164400.0],["2024-07-10",128.5837,130.4582,128.4001,130.0814,1920300.0],["2024-07-11",130.0717,130.4196,127.0086,127.0279,2266100.0],["2024-07-12",127.4241,127.5884,125.6558,125.7814,1557000.0],["2024-07-15",126.0133,126.9699,125.2983,125.9843,1537200.0],["2024-07-16",126.3322,127.2019,124.4576,127.1535,1818400.0],["2024-07-17",125.192,125.4046,122.525,123.1241,1834200.0],["2024-07-18",123.9938,124.2257,120.8727,121.839,1776500.0],["2024-07-19",122.1868,122.6313,121.5588,121.9646,1220400.0],["2024-07-22",123.2014,124.5446,122.8729,124.0131,1129800.0],["2024-07-23",123.9455,124.9794,123.4527,124.8441,1045700.0],["2024-07-24",124.303,124.6895,121.2399,121.4621,1530000.0],["2024-07-25",121.3365,123.1725,119.3556,121.3268,1466200.0],["2024-07-26",122.6217,122.6217,120.9886,121.897,1194900.0],["2024-07-29",122.6603,122.6603,120.3606,120.7761,1032100.0],["2024-07-30",121.5588,122.2352,117.7033,118.4377,1691200.0],["2024-07-31",120.8437,122.9212,119.5489,122.699,2086300.0],["2024-08-01",122.1675,123.8005,117.2781,118.3797,1801000.0],["2024-08-02",116.1572,116.5148,113.6449,115.0363,2385900.0],["2024-08-05",109.9827,112.1181,109.3642,111.7123,2204600.0],["2024-08-06",112.3694,114.8527,111.9056,113.1327,1561400.0],["2024-08-07",114.186,115.8383,112.0118,112.3114,1859200.0],["2024-08-08",113.9734,115.3552,112.3114,115.2006,1186000.0],["2024-08-09",114.8044,118.6696,114.0314,118.3604,1300100.0],["2024-08-12",118.3603,119.8484,118.2637,118.7855,1169500.0],["2024-08-13",119.6648,122.2738,119.5586,121.6264,1492200.0],["2024-08-14",122.0226,123.4334,121.926,122.8246,1163100.0],["2024-08-15",124.4866,127.1439,124.4479,126.9989,1888500.0],["2024-08-16",126.2549,127.0086,125.0181,126.1003,1374900.0],["2024-08-19",125.5592,127.5014,125.221,127.2598,1459000.0],["2024-08-20",127.3081,127.6464,126.6897,126.9603,1404600.0],["2024-08-21",127.4628,129.347,127.1632,128.9122,1074000.0],["2024-08-22",128.9218,129.8398,126.8153,127.1922,1177500.0],["2024-08-23",128.5257,129.0475,127.7817,128.632,1223800.0],["2024-08-26",128.1971,129.2407,127.3082,128.0329,981000.0],["2024-08-27",127.1149,128.8059,126.4095,128.632,1878600.0],["2024-08-28",126.8154,129.1441,126.5738,127.4628,1916300.0],["2024-08-29",120.863,121.8583,115.1329,115.1813,4074400.0],["2024-08-30",115.6644,117.0269,114.3019,116.65,3020400.0],["2024-09-03",118.5633,118.6019,114.0507,114.9397,2571600.0],["2024-09-04",114.3599,115.2296,112.7559,115.0653,1519400.0],["2024-09-05",113.9154,114.5339,112.0408,112.8815,2455600.0],["2024-09-06",112.7076,113.6062,109.8474,110.3305,1730700.0],["2024-09-09",111.751,112.3114,110.2532,110.7364,2272200.0],["2024-09-10",110.8233,111.4128,109.7024,111.0939,1388300.0],["2024-09-11",111.2678,111.9442,109.0647,111.751,1717500.0],["2024-09-12",111.9249,113.326,111.1035,112.5336,1587100.0],["2024-09-13",112.495,114.1377,112.2148,113.3646,1529300.0],["2024-09-16",112.5626,114.0894,112.0988,113.8864,1444300.0],["2024-09-17",114.7658,116.2635,114.3019,115.0267,1218600.0],["2024-09-18",115.6837,117.1815,114.9494,115.3262,1204000.0],["2024-09-19",117.8869,117.8965,115.8577,116.0316,1219400.0],["2024-09-20",115.7417,118.1478,115.6258,118.0994,3193700.0],["2024-09-23",118.5826,119.0078,117.6743,118.7759,1321000.0],["2024-09-24",119.4329,119.5682,117.539,118.8048,1693400.0],["2024-09-25",118.7082,119.2397,117.0655,117.5777,1511300.0],["2024-09-26",119.3363,120.8244,118.9788,120.2543,1619900.0],["2024-09-27",120.2543,120.4862,117.0172,117.1525,1302100.0],["2024-09-30",117.1718,119.5102,117.0365,119.346,1673000.0],["2024-10-01",119.346,119.5585,116.8433,117.2201,1366000.0],["2024-10-02",117.1718,119.9934,117.1718,118.8725,1122500.0],["2024-10-03",118.2831,119.288,117.8096,118.5729,999200.0],["2024-10-04",120.242,120.242,118.4856,119.7374,845000.0],["2024-10-07",119.097,121.0475,118.7282,120.2129,915900.0],["2024-10-08",120.9892,122.9106,120.5525,122.8039,1222800.0],["2024-10-09",122.3284,123.7257,121.6879,123.5025,1344400.0],["2024-10-10",122.7068,123.192,120.9019,121.2804,1438600.0],["2024-10-11",121.2997,123.5899,121.2997,123.1726,891200.0],["2024-10-14",123.3667,124.0169,122.9106,123.1047,824500.0],["2024-10-15",123.5317,124.4535,121.5326,121.6685,1206500.0],["2024-10-16",121.8529,122.7748,121.717,122.1537,873900.0],["2024-10-17",123.4249,123.9684,122.6583,122.9397,885200.0],["2024-10-18",123.5996,123.5996,121.4162,122.7845,1027500.0],["2024-10-21",121.9305,123.2212,121.1639,121.6103,1127200.0],["2024-10-22",120.3294,120.4458,114.9145,116.2052,1786600.0],["2024-10-23",115.1183,117.6122,115.1183,115.4871,1524200.0],["2024-10-24",115.458,116.5254,114.7302,116.2925,1385700.0],["2024-10-25",116.9039,117.127,115.8073,115.8752,1158100.0],["2024-10-28",116.3022,117.2435,115.6811,116.8456,1112300.0],["2024-10-29",117.03,118.7088,116.5157,117.6511,929800.0],["2024-10-30",116.506,117.0494,113.915,115.2445,1587600.0],["2024-10-31",114.6816,114.7108,111.7899,111.8966,1630200.0],["2024-11-01",112.1392,114.177,112.1392,112.6632,1901500.0],["2024-11-04",112.5565,113.2163,111.8384,112.0324,1780700.0],["2024-11-05",112.0422,113.4007,112.0422,112.9543,1413100.0],["2024-11-06",116.8068,117.9034,115.3124,117.5443,2337700.0],["2024-11-07",117.9034,119.4172,116.9621,119.194,1619400.0],["2024-11-08",119.359,121.3192,119.359,120.3391,1367600.0],["2024-11-11",119.9703,120.6108,118.0198,118.3206,1040500.0],["2024-11-12",117.7675,118.9223,116.8165,117.3405,1369400.0],["2024-11-13",116.9427,118.4177,115.9723,116.1372,1422900.0],["2024-11-14",113.5269,115.5841,112.6341,114.5749,1466700.0],["2024-11-15",113.3425,114.7399,113.226,113.7404,1973000.0],["2024-11-18",113.9635,116.3119,113.6239,115.8073,1651900.0],["2024-11-19",115.2445,118.67,115.1863,118.5826,2545200.0],["2024-11-20",118.7767,119.8636,117.6802,119.7956,2421600.0],["2024-11-21",121.2998,124.2498,119.9024,122.93,4469400.0],["2024-11-22",131.1008,131.4404,117.0397,118.7185,5663700.0],["2024-11-25",120.0382,122.5613,119.553,122.4448,4724700.0],["2024-11-26",122.668,126.1129,122.6098,125.7636,2670100.0],["2024-11-27",125.1037,125.259,118.505,118.8058,1779500.0],["2024-11-29",119.3007,120.5234,118.9514,119.0096,935200.0],["2024-12-02",118.7088,120.31,118.3012,119.6404,1799100.0],["2024-12-03",119.8248,121.1639,118.4759,120.9795,1764600.0],["2024-12-04",122.4642,125.9091,121.2997,125.2299,2445600.0],["2024-12-05",125.1813,126.3846,124.7058,124.9776,1864300.0],["2024-12-06",125.0455,127.4133,124.9678,127.2289,2100400.0],["2024-12-09",127.1027,127.1221,123.6772,123.8228,1656800.0],["2024-12-10",123.6384,124.7253,117.0494,117.6316,2392900.0],["2024-12-11",118.6894,121.2609,117.7287,119.029,2043800.0],["2024-12-12",118.4953,120.6108,118.2042,119.8539,1207500.0],["2024-12-13",120.077,120.6496,117.9228,118.34,885900.0],["2024-12-16",121.1445,123.4346,119.0484,122.3672,2130800.0],["2024-12-17",121.2706,121.6491,118.2139,118.8641,1608800.0],["2024-12-18",119.2619,119.8927,114.4487,114.8369,1873800.0],["2024-12-19",114.507,115.9529,112.7894,113.129,1620700.0],["2024-12-20",112.508,116.2731,111.6928,114.9436,3813600.0],["2024-12-23",114.7593,115.1862,113.5754,114.5846,1457000.0],["2024-12-24",114.507,115.3415,114.0703,115.3221,441300.0],["2024-12-26",114.9922,115.72,113.9635,114.8466,733800.0],["2024-12-27",113.6045,114.2644,112.2071,113.4977,995000.0],["2024-12-30",111.7219,113.3716,111.1397,113.0417,2225400.0],["2024-12-31",113.5754,114.0897,111.2659,112.6438,1378100.0],["2025-01-02",113.5172,113.8568,111.4017,112.4885,1429100.0],["2025-01-03",112.8589,114.1262,112.8589,113.9897,1091900.0],["2025-01-06",115.5591,116.4948,114.2139,115.0229,1212200.0],["2025-01-07",115.91,116.2901,113.5803,114.2236,1374000.0],["2025-01-08",113.9215,115.1497,112.703,115.1107,1117900.0],["2025-01-10",113.8435,114.6038,112.703,113.3463,1359900.0],["2025-01-13",111.465,112.1766,110.0126,112.0207,1421000.0],["2025-01-14",112.625,114.9742,112.625,113.746,1889900.0],["2025-01-15",115.7345,116.7093,115.3739,116.3486,1257600.0],["2025-01-16",116.9725,118.4931,116.4851,116.953,1206900.0],["2025-01-17",118.6393,119.6531,117.2162,119.0098,1876200.0],["2025-01-21",119.7506,121.164,119.3119,120.5499,1301600.0],["2025-01-22",121.8463,123.9811,121.1835,122.8699,1483600.0],["2025-01-23",122.1875,123.1135,120.969,123.1135,1088200.0],["2025-01-24",123.367,123.4255,121.7976,122.8211,912600.0],["2025-01-27",118.4736,118.9805,115.1497,116.9043,2104300.0],["2025-01-28",117.4209,117.6451,114.7792,116.5143,1276300.0],["2025-01-29",117.4696,118.152,116.5338,117.2454,1341200.0],["2025-01-30",118.9805,120.9398,118.6588,119.3509,1285900.0],["2025-01-31",119.965,121.4662,118.6588,119.0195,1316500.0],["2025-02-03",116.2512,117.7231,114.6818,116.6995,1184800.0],["2025-02-04",116.3389,118.6589,116.0562,118.3567,1373700.0],["2025-02-05",118.8538,120.7643,117.9473,120.5986,965400.0],["2025-02-06",121.125,121.5929,119.9455,120.9106,1087400.0],["2025-02-07",121.8269,123.0746,119.7311,119.8091,940300.0],["2025-02-10",117.7036,119.9845,113.8337,119.9163,2120800.0],["2025-02-11",118.2397,118.2397,116.0952,116.5436,1106200.0],["2025-02-12",114.4478,115.8612,113.9897,114.9255,1595000.0],["2025-02-13",114.945,116.7288,113.9994,114.7598,1306000.0],["2025-02-14",114.8767,116.1634,114.7987,116.0562,1036100.0],["2025-02-18",116.6216,117.6938,115.2374,117.4794,1902400.0],["2025-02-19",118.2202,121.5734,117.5379,121.3882,2198100.0],["2025-02-20",121.5344,122.324,118.7953,121.4077,1496100.0],["2025-02-21",122.1973,123.7569,120.2575,121.3297,2975300.0],["2025-02-24",121.2517,122.1875,118.113,120.3842,2339300.0],["2025-02-25",120.7838,120.9983,118.3079,119.5264,2192300.0],["2025-02-26",121.3005,124.5562,120.2477,121.3492,1816600.0],["2025-02-27",120.8911,121.5636,114.867,115.2374,2845200.0],["2025-02-28",96.824,102.6044,95.0499,97.2919,10002100.0],["2025-03-03",98.0814,98.1399,92.7884,93.3148,3429900.0],["2025-03-04",91.6284,93.2661,90.254,91.1995,3172300.0],["2025-03-05",91.0338,93.6462,90.6439,92.4765,2077600.0],["2025-03-06",90.9071,91.7162,88.8893,89.5424,2692300.0],["2025-03-07",89.2597,91.9988,88.8601,91.4042,2480900.0],["2025-03-10",90.2443,90.6829,87.8463,89.7277,2147300.0],["2025-03-11",89.8349,90.6244,87.8074,88.6262,2577600.0],["2025-03-12",90.4392,90.7999,88.051,89.1818,2317800.0],["2025-03-13",88.8309,89.6009,87.6124,87.7878,2203500.0],["2025-03-14",89.1818,90.5562,88.6067,89.6594,1751600.0],["2025-03-17",89.6399,91.9404,89.3865,90.9266,2073700.0],["2025-03-18",90.7024,91.2093,89.5912,89.9324,2552900.0],["2025-03-19",90.6147,92.3303,90.0103,91.1703,2075600.0],["2025-03-20",90.5172,91.7357,89.7081,89.7764,2845900.0],["2025-03-21",89.3377,90.6244,88.4994,89.9226,5417000.0],["2025-03-24",91.5602,92.8469,90.6537,92.7202,2170400.0],["2025-03-25",92.9541,93.6755,91.5017,92.0086,2095300.0],["2025-03-26",92.0671,92.3985,90.3612,90.41,1900300.0],["2025-03-27",89.3767,89.5424,88.4897,88.7919,2640200.0],["2025-03-28",88.4604,88.5384,85.9163,86.1697,2662200.0],["2025-03-31",84.9903,86.4037,84.2202,85.6238,2953400.0],["2025-04-01",86.121,87.4077,85.7798,87.2322,2838800.0],["2025-04-02",86.121,88.9186,85.8188,88.207,1591200.0],["2025-04-03",84.5516,84.6978,79.5023,79.551,3334200.0],["2025-04-04",76.9808,77.3241,73.4098,74.6557,3381900.0],["2025-04-07",71.6146,78.0893,70.4766,75.6073,3676600.0],["2025-04-08",78.3149,79.5314,73.3804,74.695,2913300.0],["2025-04-09",74.5969,85.8001,73.8709,84.466,4518500.0],["2025-04-10",81.5621,82.1507,78.2953,80.7185,3555600.0],["2025-04-11",80.2279,82.0625,79.1586,81.0716,2738500.0],["2025-04-14",83.5144,83.5144,80.3555,81.6995,2516700.0],["2025-04-15",80.9441,82.3764,80.2083,80.6204,2539800.0],["2025-04-16",79.1488,80.6498,78.6975,79.8061,1776400.0],["2025-04-17",81.1305,81.7485,80.1102,81.0422,1602000.0],["2025-04-21",79.9533,80.64,79.1096,80.1298,1286200.0],["2025-04-22",81.0716,81.4444,80.1789,80.8852,1771700.0],["2025-04-23",83.7302,85.9081,82.8767,83.2691,1722400.0],["2025-04-24",83.8283,86.6634,83.5046,86.4967,1813000.0],["2025-04-25",86.222,86.8204,85.2704,86.7714,1699100.0],["2025-04-28",86.2416,87.409,85.5353,86.3299,1383700.0],["2025-04-29",85.5451,86.997,85.5451,86.1926,1207300.0],["2025-04-30",86.428,88.2429,85.0546,88.0467,2861500.0],["2025-05-01",88.2919,89.0277,87.4581,88.0271,1386200.0],["2025-05-02",89.6261,90.7935,89.1356,90.5777,1528400.0],["2025-05-05",90.0087,91.8825,89.6457,91.3233,1844400.0],["2025-05-06",90.2638,91.7549,89.4201,90.509,1865000.0],["2025-05-07",91.0977,91.3233,89.8714,91.2546,2257100.0],["2025-05-08",91.7844,93.5404,91.1467,92.6477,1839300.0],["2025-05-09",93.2559,93.4031,91.4606,91.6765,1365000.0],["2025-05-12",95.6496,96.6699,95.2964,96.562,1532500.0],["2025-05-13",96.562,97.906,96.248,97.6411,1377700.0],["2025-05-14",98.0727,98.5338,97.1211,97.7588,1839800.0],["2025-05-15",97.3075,97.9452,96.4148,97.9256,1894400.0],["2025-05-16",98.0825,99.0439,97.4841,98.6221,1698600.0],["2025-05-19",97.7294,100.0151,97.2977,99.6031,2036800.0],["2025-05-20",98.5829,99.7699,98.2101,99.142,1666100.0],["2025-05-21",98.2101,100.231,97.3075,97.6803,1777200.0],["2025-05-22",97.6803,98.6123,97.0034,97.8863,1520200.0],["2025-05-23",96.0616,96.6306,95.0512,96.1401,2840400.0],["2025-05-27",97.9648,98.573,97.2389,98.4651,2135600.0],["2025-05-28",98.7791,99.2107,97.6509,97.7784,1812100.0],["2025-05-29",98.1022,98.318,96.3363,97.3271,3941500.0],["2025-05-30",92.7065,99.0734,92.3239,97.2781,7014000.0],["2025-06-02",97.1408,97.2291,94.3056,96.8955,3087600.0],["2025-06-03",96.8955,101.7516,96.611,101.6927,2701700.0],["2025-06-04",102.0262,103.0171,101.575,101.7908,2744800.0],["2025-06-05",101.938,103.0073,101.3101,102.6149,2673700.0],["2025-06-06",103.4978,104.9497,102.8503,104.2336,2872700.0],["2025-06-09",104.8908,105.0576,100.9079,101.1041,2317800.0],["2025-06-10",101.1041,101.624,100.0642,100.5645,1879700.0],["2025-06-11",101.0354,101.0354,99.2696,100.6822,2800600.0],["2025-06-12",100.2114,101.7319,99.9857,100.9864,1900900.0],["2025-06-13",99.5541,100.074,98.0041,98.5829,3516000.0],["2025-06-16",99.7208,102.3009,99.2499,102.2224,2113900.0],["2025-06-17",101.6044,102.6541,100.5057,101.2414,2124500.0],["2025-06-18",102.1538,102.2617,100.4664,100.8,1859600.0],["2025-06-20",101.5357,101.9576,99.9072,100.7411,3005900.0],["2025-06-23",100.0936,102.3794,99.7993,102.2911,2523200.0],["2025-06-24",102.8111,104.2041,101.938,104.1158,1905400.0],["2025-06-25",104.4003,104.9693,103.0563,103.1839,1677000.0],["2025-06-26",103.3212,103.743,101.575,102.762,2115700.0],["2025-06-27",103.2918,104.4396,101.5063,103.7136,2976100.0],["2025-06-30",104.4788,104.9399,103.4389,104.5279,2006000.0],["2025-07-01",104.0373,106.0484,103.6155,104.6652,1493500.0],["2025-07-02",104.3807,105.6364,102.8601,105.5677,1400100.0],["2025-07-03",105.9226,106.7112,105.3311,105.7353,940200.0],["2025-07-07",105.3509,106.3761,103.7046,104.0003,1376900.0],["2025-07-08",104.6707,105.6367,103.7638,105.1439,1270400.0],["2025-07-09",105.1438,105.548,104.0989,105.1537,1201900.0],["2025-07-10",105.3213,105.3706,104.2074,104.9073,1354700.0],["2025-07-11",103.9018,104.4637,103.0836,103.7736,1538100.0],["2025-07-14",103.5173,103.8919,101.2599,103.1821,1275000.0],["2025-07-15",104.3256,104.3256,101.9598,101.9992,982300.0],["2025-07-16",102.1766,102.9948,100.9247,102.6794,1423100.0],["2025-07-17",102.8568,105.7353,102.5611,105.7255,2577800.0],["2025-07-18",106.6422,108.7518,106.2282,106.8295,1742700.0],["2025-07-21",107.49,107.5097,105.4001,105.9325,2159700.0],["2025-07-22",105.9423,106.4352,103.4286,103.4582,1650300.0],["2025-07-23",104.1482,104.9861,103.8229,104.3749,2082900.0],["2025-07-24",104.2271,104.8383,103.1131,103.1723,1585200.0],["2025-07-25",103.5962,103.8426,102.8864,103.4483,893200.0],["2025-07-28",103.8623,105.6072,103.8623,105.3903,1177200.0],["2025-07-29",106.1296,106.3859,103.8919,104.5819,1362900.0],["2025-07-30",104.4932,104.9861,102.6991,103.2117,1363200.0],["2025-07-31",103.3891,104.4144,102.4231,102.6498,1196400.0],["2025-08-01",101.0528,101.3781,99.1305,99.6629,1415000.0],["2025-08-04",100.3726,101.8513,99.791,101.7626,1193800.0],["2025-08-05",102.2949,102.5512,100.3529,100.5599,1255800.0],["2025-08-06",101.2303,102.778,100.6782,101.8612,1630400.0],["2025-08-07",102.8568,103.123,100.905,102.3738,1330400.0],["2025-08-08",103.0244,104.9763,102.4231,104.7002,1275300.0],["2025-08-11",104.3947,105.755,103.8328,104.3749,1334300.0],["2025-08-12",104.9368,106.5141,104.7791,106.2479,1558300.0],["2025-08-13",106.4648,107.9533,105.8438,107.8449,1306600.0],["2025-08-14",107.2436,108.2885,106.5042,108.0026,1965300.0],["2025-08-15",108.0618,108.4462,106.5338,107.2436,2066200.0],["2025-08-18",107.007,107.835,106.8,107.352,1193400.0],["2025-08-19",107.5196,108.5349,107.145,107.6083,1731900.0],["2025-08-20",107.628,107.6773,104.3552,106.8788,2498800.0],["2025-08-21",106.5831,107.1056,105.7353,106.2479,1509500.0],["2025-08-22",106.9281,109.2841,106.0311,108.949,1331300.0],["2025-08-25",108.8011,109.9545,108.3772,109.432,2293700.0],["2025-08-26",109.225,109.6785,107.835,107.8548,3099400.0],["2025-08-27",107.8646,110.8614,107.7463,110.5361,3377500.0],["2025-08-28",107.0661,115.7509,107.0661,115.5537,4683700.0],["2025-08-29",114.8045,116.5592,110.5952,111.1867,2552000.0],["2025-09-02",109.3334,113.9568,108.6434,113.73,2709900.0],["2025-09-03",113.7695,114.9327,113.7497,114.8144,1982300.0],["2025-09-04",115.3369,117.2986,113.5624,117.1409,2049800.0],["2025-09-05",117.3084,118.7477,115.8692,117.062,1412900.0],["2025-09-08",117.1409,119.6053,116.6972,119.4476,3018300.0],["2025-09-09",119.8715,121.498,119.0138,121.3699,2000800.0],["2025-09-10",121.912,122.8485,120.9953,121.774,2170200.0],["2025-09-11",122.5331,123.8442,120.8376,123.3119,2106600.0],["2025-09-12",123.2724,123.4794,121.9909,122.2374,1868600.0],["2025-09-15",122.5331,124.0315,121.6656,122.3951,2477800.0],["2025-09-16",122.2965,122.7894,120.9263,121.6163,1685000.0],["2025-09-17",121.4487,122.9866,120.4728,122.1585,1770500.0],["2025-09-18",122.1191,124.7413,122.1191,124.5638,1842400.0],["2025-09-19",124.7412,124.8595,122.5824,123.3809,7250400.0],["2025-09-22",122.75,123.4302,121.9909,122.8387,1512700.0],["2025-09-23",122.8387,123.0063,121.1727,121.6853,1974600.0],["2025-09-24",121.4685,121.8332,120.5812,121.498,1825500.0],["2025-09-25",120.1376,120.2658,117.9196,119.0631,1867700.0],["2025-09-26",119.1223,119.2307,117.6436,118.1759,1475100.0],["2025-09-29",118.9547,119.4279,116.4705,116.8845,1607600.0],["2025-09-30",116.6874,117.6929,114.8735,116.7761,2056500.0],["2025-10-01",115.7607,117.4859,115.4157,116.8155,1841300.0],["2025-10-02",118.3534,118.9448,116.3917,118.3632,1589000.0],["2025-10-03",118.6998,120.1652,117.4722,117.5415,1265300.0],["2025-10-06",118.7989,119.3434,116.4029,119.2246,1636800.0],["2025-10-07",120.482,121.1057,116.1851,116.8187,1353000.0],["2025-10-08",117.0662,120.7493,116.8385,120.6107,1433400.0],["2025-10-09",119.9374,120.2939,117.5712,119.1157,1387800.0],["2025-10-10",117.8187,117.8187,111.5119,112.8089,4304600.0],["2025-10-13",115.1257,118.2048,114.2544,117.6801,2052400.0],["2025-10-14",115.7791,120.5216,115.2049,119.3533,2309800.0],["2025-10-15",120.4127,122.4324,119.5216,120.2642,2307000.0],["2025-10-16",120.8978,121.779,117.4821,118.2147,2093800.0],["2025-10-17",118.0563,118.7989,117.0761,117.888,1234700.0],["2025-10-20",118.6305,119.1751,115.8979,116.0761,1414200.0],["2025-10-21",115.5019,118.4622,115.5019,117.8979,1207800.0],["2025-10-22",117.8286,118.3929,114.4821,115.6009,1597100.0],["2025-10-23",115.9771,117.8781,115.9771,116.6207,1521200.0],["2025-10-24",118.0761,118.0761,115.2643,115.4821,1709600.0],["2025-10-27",116.195,117.0761,114.9772,116.0266,1522400.0],["2025-10-28",115.8385,115.997,112.9772,114.7594,1667200.0],["2025-10-29",114.8089,115.096,112.6604,112.9871,2164700.0],["2025-10-30",112.997,115.1356,112.5416,114.4227,1302800.0],["2025-10-31",114.9772,117.383,114.8287,116.6108,1499000.0],["2025-11-03",115.9969,117.1157,115.6306,115.7791,1637900.0],["2025-11-04",113.2445,114.4128,111.8881,112.2149,2002100.0],["2025-11-05",113.2445,115.1653,112.5614,114.5415,1588800.0],["2025-11-06",114.2445,114.9178,112.4822,112.6406,1807900.0],["2025-11-07",111.7198,112.4228,109.7397,111.8485,1764700.0],["2025-11-10",113.1554,113.601,109.5219,111.3832,2084100.0],["2025-11-11",110.6307,111.007,108.4823,109.3239,2071700.0],["2025-11-12",109.8981,111.6802,109.8189,110.4624,2255900.0],["2025-11-13",109.8981,110.6704,108.2744,108.512,1842100.0],["2025-11-14",107.1259,110.1357,106.2843,108.3536,1437300.0],["2025-11-17",106.413,108.2546,105.0764,105.7398,2757800.0],["2025-11-18",105.3438,106.6705,105.017,105.3438,2195100.0],["2025-11-19",105.8586,106.1952,104.9873,105.215,1952600.0],["2025-11-20",107.2348,108.0071,101.5716,102.2151,2105900.0],["2025-11-21",102.6013,107.2447,102.4626,106.2348,2974700.0],["2025-11-24",106.8091,109.5615,106.4824,107.8783,3981600.0],["2025-11-25",106.9279,111.4525,106.918,110.3733,3625300.0],["2025-11-26",115.3633,115.3633,105.4626,108.1655,5036900.0],["2025-11-28",108.6209,110.7991,108.2447,110.4525,1370400.0],["2025-12-01",108.9476,111.4426,108.4922,111.1555,2376200.0],["2025-12-02",111.8782,115.3831,111.5515,114.6802,3135000.0],["2025-12-03",114.4227,115.1851,112.601,113.5218,1717800.0],["2025-12-04",113.5218,115.3831,113.1455,114.8386,1392900.0],["2025-12-05",114.8584,116.5811,114.5415,116.1059,1548700.0],["2025-12-08",116.4425,116.5811,115.3138,116.3633,1700000.0],["2025-12-09",115.888,116.7593,114.6504,116.1356,1271900.0],["2025-12-10",116.2049,118.4325,115.9672,118.2048,1976000.0],["2025-12-11",118.086,118.4919,115.4524,117.9276,1845200.0],["2025-12-12",117.9276,118.5315,113.8287,114.5118,1489200.0],["2025-12-15",115.5415,115.6108,112.5713,112.9772,1355800.0],["2025-12-16",113.3436,113.4525,111.4525,111.9673,1755800.0],["2025-12-17",112.6109,113.5911,109.3239,109.8585,2070900.0],["2025-12-18",111.2545,111.5812,106.5615,109.4031,2405400.0],["2025-12-19",109.7001,111.6703,109.6407,110.7892,3799800.0],["2025-12-22",111.7,111.9971,109.5615,109.7991,1791500.0],["2025-12-23",109.5021,110.4426,108.5615,108.7496,1394000.0],["2025-12-24",108.6209,109.3833,108.2942,108.9674,507200.0],["2025-12-26",109.1555,109.5417,108.5516,109.413,759200.0],["2025-12-29",108.7595,109.512,108.2249,108.314,1186100.0],["2025-12-30",108.1952,108.2942,107.2546,107.3437,1002100.0],["2025-12-31",107.3932,107.3932,105.9477,106.0269,1079600.0],["2026-01-02",107.1014,107.4098,104.7037,105.9274,1829900.0],["2026-01-05",106.9522,107.1213,104.1167,104.5445,1702200.0],["2026-01-06",104.3754,106.5144,103.6391,106.0767,2648600.0],["2026-01-07",106.1861,106.5045,102.8233,103.7784,2383000.0],["2026-01-08",103.3705,106.6736,103.2014,105.0121,2978900.0],["2026-01-09",105.2409,105.5494,103.6292,104.8529,1446700.0],["2026-01-12",104.9524,106.9024,104.0272,106.4846,2027000.0],["2026-01-13",108.9221,109.8573,106.5144,106.7333,2274900.0],["2026-01-14",106.5642,108.6933,106.2358,107.1213,2171300.0],["2026-01-15",108.4644,109.4295,107.7382,107.8476,2260000.0],["2026-01-16",108.7928,108.7928,102.893,103.3108,2815200.0],["2026-01-20",97.9185,99.0128,93.2126,93.6304,5233500.0],["2026-01-21",94.8641,97.2419,94.3666,96.5952,3325600.0],["2026-01-22",97.4508,99.0725,96.5057,98.7442,2317200.0],["2026-01-23",98.6447,98.6447,95.9684,96.9235,3266200.0],["2026-01-26",97.3514,98.9333,96.834,98.3065,2374800.0],["2026-01-27",99.3113,99.6396,96.6649,99.381,2254400.0],["2026-01-28",99.7491,100.0674,98.3861,98.8238,1947200.0],["2026-01-29",98.8935,99.2616,97.0728,97.8289,2603300.0],["2026-01-30",97.5702,97.819,95.4411,95.859,4167900.0],["2026-02-02",95.5605,97.7493,95.0332,96.9633,2681500.0],["2026-02-03",96.7544,96.834,93.9786,95.0034,2204400.0],["2026-02-04",94.8442,100.4853,94.5258,100.0177,3539300.0],["2026-02-05",98.5154,99.4009,97.6399,99.0825,2427900.0],["2026-02-06",100.3858,103.0522,100.2366,102.8134,1884400.0],["2026-02-09",102.0274,104.1565,101.2315,103.1516,1723100.0],["2026-02-10",102.9228,105.6091,102.4154,105.1017,2656200.0],["2026-02-11",106.3751,106.5045,103.5496,105.3603,1885000.0],["2026-02-12",101.2812,103.1218,96.7843,97.7195,3392000.0],["2026-02-13",98.1274,102.684,98.1274,101.8981,2203300.0],["2026-02-17",101.321,102.2761,99.6695,100.5549,1899100.0],["2026-02-18",99.8386,101.5499,98.1473,100.8037,1844100.0],["2026-02-19",100.4853,101.7787,100.0276,101.0822,1665600.0],["2026-02-20",100.744,104.2162,100.744,101.9578,1819300.0],["2026-02-23",100.4753,101.7389,98.8338,100.0177,2554700.0],["2026-02-24",100.7141,102.6442,99.2914,99.3611,2472100.0],["2026-02-25",99.56,101.918,99.3213,101.3608,2644100.0],["2026-02-26",102.7139,102.7139,98.4955,98.6348,3817200.0],["2026-02-27",98.1572,99.1024,95.5207,98.5253,5113700.0],["2026-03-02",96.4858,100.9032,95.7197,99.6396,2371200.0],["2026-03-03",96.8738,98.9532,95.4212,98.2866,2852700.0],["2026-03-04",98.6248,100.5351,97.7891,99.0427,1393600.0],["2026-03-05",98.2667,102.4652,98.1771,101.5896,2528400.0],["2026-03-06",99.6098,100.7539,98.4557,100.545,1944400.0],["2026-03-09",98.6049,100.2167,97.1822,100.0973,1862300.0],["2026-03-10",100.157,100.6644,96.2371,96.4161,1783300.0],["2026-03-11",96.8042,98.0279,96.2371,97.0827,2021400.0],["2026-03-12",96.6549,99.1621,96.2968,96.436,2073200.0],["2026-03-13",97.0628,98.8537,96.8539,98.1572,1527200.0],["2026-03-16",99.8486,102.1866,99.2516,101.719,2485100.0],["2026-03-17",102.5249,103.48,101.3509,101.4006,2072300.0],["2026-03-18",100.6743,101.5697,100.0774,100.2565,1825700.0],["2026-03-19",99.9381,104.4251,99.8983,102.5647,2132500.0],["2026-03-20",102.2264,102.6641,99.6396,100.5947,7694400.0],["2026-03-23",102.0573,102.7338,99.9978,100.7838,2129800.0],["2026-03-24",99.9381,104.057,99.5899,103.7784,2721000.0],["2026-03-25",104.1366,106.8626,103.7287,104.9624,1745300.0],["2026-03-26",104.0371,105.9473,103.7884,103.9177,1844400.0],["2026-03-27",103.4601,103.858,101.0126,101.8185,1431500.0],["2026-03-30",102.9527,103.6988,99.9481,100.6644,2376100.0],["2026-03-31",101.2514,102.6243,99.0924,101.8682,2768100.0],["2026-04-01",101.8682,103.4302,100.3361,101.52,1867000.0],["2026-04-02",100.66,103.63,100.24,103.35,1388600.0],["2026-04-06",103.22,104.0,100.82,100.9,1360800.0],["2026-04-07",100.04,100.21,95.76,97.61,2539300.0],["2026-04-08",99.39,100.61,98.34,99.47,2258200.0],["2026-04-09",99.08,99.15,94.89,95.67,2449000.0],["2026-04-10",96.25,96.58,95.17,95.93,2037500.0],["2026-04-13",95.83,98.57,95.06,98.4,1654500.0],["2026-04-14",98.37,98.9,97.31,98.89,2098900.0],["2026-04-15",99.09,100.74,98.37,100.33,1656300.0],["2026-04-16",100.74,103.92,100.11,103.68,1959500.0],["2026-04-17",103.8,105.7,103.0,104.53,2139100.0],["2026-04-20",104.72,107.08,104.72,106.79,2155200.0],["2026-04-21",106.87,113.78,106.82,111.8,3136600.0],["2026-04-22",112.4,112.85,110.01,111.02,2149700.0],["2026-04-23",109.63,110.87,106.64,108.4,2450700.0],["2026-04-24",108.4,109.46,106.3,108.71,1470300.0],["2026-04-27",108.52,109.18,107.62,108.44,2176700.0],["2026-04-28",108.69,109.48,107.24,108.28,1837000.0],["2026-04-29",109.09,109.72,107.25,108.65,1537700.0],["2026-04-30",108.65,111.85,107.71,110.77,2041000.0],["2026-05-01",110.94,112.31,110.47,112.08,1138000.0],["2026-05-04",112.28,113.37,110.27,110.94,1307300.0],["2026-05-05",111.77,115.37,111.31,114.14,1800800.0],["2026-05-06",114.02,114.02,110.42,111.74,2144200.0],["2026-05-07",112.23,115.01,110.88,113.0,2029700.0],["2026-05-08",113.37,118.22,112.6,118.0,2893800.0],["2026-05-11",117.73,120.04,117.27,117.73,2288100.0],["2026-05-12",117.33,117.68,113.9,116.23,2043200.0],["2026-05-13",115.91,119.87,115.91,118.58,2122300.0],["2026-05-14",119.93,123.47,118.79,119.93,4518200.0],["2026-05-15",119.03,121.45,117.54,119.93,2883200.0],["2026-05-18",119.91,122.1,118.5,120.6,2744000.0],["2026-05-19",118.79,121.67,117.59,120.59,2028000.0],["2026-05-20",120.17,121.49,118.65,118.97,1828200.0],["2026-05-21",118.9,124.22,118.75,123.95,2098000.0],["2026-05-22",123.62,141.75,122.7,139.36,6667700.0],["2026-05-26",138.51,142.42,136.82,138.95,6060700.0],["2026-05-27",139.5,143.65,138.7,142.74,6025700.0],["2026-05-28",141.88,143.58,137.43,142.4,6036800.0],["2026-05-29",176.69,192.83,172.09,174.29,15908200.0],["2026-06-01",171.67,179.95,170.79,179.7,5893600.0],["2026-06-02",183.0,186.53,173.57,175.64,4710000.0],["2026-06-03",176.59,182.86,175.64,181.08,3434000.0],["2026-06-04",179.64,180.0,174.71,178.87,3229700.0],["2026-06-05",177.0,177.62,166.72,167.04,3258600.0],["2026-06-08",170.12,172.05,165.82,170.31,2621700.0],["2026-06-09",171.82,171.91,160.01,165.0,2725700.0],["2026-06-10",163.48,166.11,160.56,160.66,3177000.0],["2026-06-11",160.91,161.61,157.06,160.47,2463200.0],["2026-06-12",159.5,163.06,156.41,161.61,1774600.0],["2026-06-15",163.15,164.15,159.18,161.82,3001700.0],["2026-06-16",162.07,164.0,157.4,161.26,2494100.0],["2026-06-17",161.51,161.77,154.01,154.81,2292300.0],["2026-06-18",158.64,161.17,153.33,159.71,8151300.0],["2026-06-22",159.8,164.66,157.31,158.31,3590100.0],["2026-06-23",154.56,159.2,152.33,157.82,3274000.0],["2026-06-24",156.4,157.56,151.36,155.56,2786600.0],["2026-06-25",157.43,158.0,152.53,154.59,2076700.0],["2026-06-26",154.16,154.71,149.27,152.45,3318600.0],["2026-06-29",153.26,156.05,151.38,155.06,1742700.0],["2026-06-30",154.37,156.15,151.13,154.76,2532500.0],["2026-07-01",155.02,160.29,153.1,156.38,4005600.0],["2026-07-02",155.86,159.78,153.16,154.17,1930200.0],["2026-07-06",155.24,163.9,155.13,163.55,3630874.42125],["2026-07-07",163.55,167.72,163.125,165.78,3664135.802573],["2026-07-08",162.735,166.71,161.68,165.4,2380720.419457],["2026-07-09",165.58,171.97,164.01,171.73,5240066.374236],["2026-07-10",170.92,176.97,168.66,168.87,3302844.236203],["2026-07-13",168.185,168.525,160.5001,163.93,2663446.526869],["2026-07-14",166.37,175.67,164.41,174.55,3002853.452207],["2026-07-15",175.42,175.69,156.31,162.1,3585411.928484],["2026-07-16",161.6,162.08,156.26,159.69,2373103.161753],["2026-07-17",157.68,165.36,157,163.88,2845363.586845],["2026-07-20",163.79,165,160.81,161.16,1894171.212166],["2026-07-21",164.95,167.57,163.565,165.76,1567792.832543],["2026-07-22",166,169.16,165.86,166.54,1698270.286412],["2026-07-23",167.28,169.015,163.36,164.64,1736776.69431],["2026-07-24",163.44,169.175,163.44,167.74,1231417.173249],["2026-07-27",170.215,171.1,165.18,169.8,1723334.083769],["2026-07-28",168.505,174.92,163.68,174.53,2786446.563371],["2026-07-29",173.545,178.2899,171.51,173.23,3758087.034628],["2026-07-30",174.01,174.5,170.5,173.98,1995140.103328],["2026-07-31",179.268,179.8124,174.04,178.5,1829074.255298],["2026-08-03",179.06,184.375,176.0205,182.92,1964520.065078],["2026-08-04",185.81,195.7,184.695,190.46,3692590.128996],["2026-08-05",189.51,192.46,186.325,186.6,3314005.367722],["2026-08-06",185.54,191.95,180.101,191.48,2653582.323692],["2026-08-07",194.175,194.175,186.42,189.52,1740196.547654],["2026-08-10",193.125,202.265,193.125,199.89,1038254.818786],["2026-08-11",198.8,201,194.21,198.47,2065364.613827],["2026-08-12",202.04,202.32,198.7,202.05,1583647.026184],["2026-08-13",203.52,209.06,202.99,204.99,3424066.968849],["2026-08-14",204.99,208.085,201.89,207.08,2338410.78416]]}