{"t":"QCOM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-12-13",0.3186,0.3561,0.314,0.3374,143667200.0],["1991-12-16",0.3374,0.3468,0.3233,0.3327,22585600.0],["1991-12-17",0.3468,0.3468,0.328,0.3327,16176000.0],["1991-12-18",0.3327,0.3421,0.3327,0.3421,10899200.0],["1991-12-19",0.3421,0.3421,0.328,0.328,7299200.0],["1991-12-20",0.328,0.3421,0.328,0.3374,5235200.0],["1991-12-23",0.3421,0.3421,0.328,0.335,7894400.0],["1991-12-24",0.3304,0.3608,0.328,0.3608,7129600.0],["1991-12-26",0.3514,0.4124,0.3514,0.4124,8672000.0],["1991-12-27",0.417,0.417,0.3889,0.3983,6396800.0],["1991-12-30",0.3983,0.4077,0.3889,0.4077,6627200.0],["1991-12-31",0.4077,0.4686,0.403,0.4639,12572800.0],["1992-01-02",0.4639,0.5201,0.4592,0.5178,22121600.0],["1992-01-03",0.5201,0.5342,0.5061,0.5248,6092800.0],["1992-01-06",0.5389,0.5389,0.4545,0.492,15987200.0],["1992-01-07",0.4873,0.5014,0.4733,0.478,4940800.0],["1992-01-08",0.4826,0.4826,0.4077,0.4217,36828800.0],["1992-01-09",0.4358,0.4639,0.4311,0.4639,20809600.0],["1992-01-10",0.4686,0.4733,0.4358,0.4498,7961600.0],["1992-01-13",0.4592,0.5014,0.4452,0.4873,8499200.0],["1992-01-14",0.5014,0.5014,0.4826,0.492,3628800.0],["1992-01-15",0.5014,0.5108,0.4873,0.4967,5910400.0],["1992-01-16",0.5014,0.5061,0.4639,0.4826,3654400.0],["1992-01-17",0.4733,0.4873,0.4733,0.4733,1574400.0],["1992-01-20",0.4686,0.478,0.4452,0.4686,3350400.0],["1992-01-21",0.478,0.478,0.4405,0.4498,3724800.0],["1992-01-22",0.4498,0.4686,0.4405,0.4686,5132800.0],["1992-01-23",0.478,0.478,0.4405,0.4405,3248000.0],["1992-01-24",0.4405,0.4545,0.4405,0.4452,355200.0],["1992-01-27",0.4545,0.4545,0.4264,0.4358,2675200.0],["1992-01-28",0.4358,0.4358,0.4124,0.4217,3673600.0],["1992-01-29",0.4264,0.4405,0.4124,0.4311,1702400.0],["1992-01-30",0.4264,0.4592,0.4264,0.4452,2505600.0],["1992-01-31",0.4452,0.4498,0.4405,0.4498,1702400.0],["1992-02-03",0.4498,0.4826,0.4452,0.4616,2611200.0],["1992-02-04",0.4639,0.4826,0.4545,0.4686,4233600.0],["1992-02-05",0.4639,0.4733,0.4639,0.4639,3280000.0],["1992-02-06",0.478,0.478,0.4545,0.4545,7232000.0],["1992-02-07",0.4686,0.4686,0.4077,0.4405,8979200.0],["1992-02-10",0.4264,0.4405,0.4124,0.4217,4940800.0],["1992-02-11",0.4264,0.4405,0.417,0.4264,1667200.0],["1992-02-12",0.4264,0.4639,0.417,0.4498,3603200.0],["1992-02-13",0.4592,0.4592,0.4264,0.4264,1398400.0],["1992-02-14",0.4358,0.4358,0.4217,0.4358,2825600.0],["1992-02-18",0.4358,0.4358,0.417,0.4264,1078400.0],["1992-02-19",0.4124,0.4264,0.4077,0.4124,1408000.0],["1992-02-20",0.4124,0.4358,0.4124,0.4358,5705600.0],["1992-02-21",0.4217,0.4358,0.3936,0.3936,3836800.0],["1992-02-24",0.3936,0.4077,0.3468,0.3678,12384000.0],["1992-02-25",0.3796,0.3889,0.3608,0.3749,3513600.0],["1992-02-26",0.3936,0.3936,0.3749,0.3889,3200000.0],["1992-02-27",0.3889,0.3889,0.3655,0.3796,1209600.0],["1992-02-28",0.3842,0.3889,0.3702,0.3842,3011200.0],["1992-03-02",0.3842,0.3889,0.3702,0.3842,1257600.0],["1992-03-03",0.3889,0.3983,0.3702,0.3702,4022400.0],["1992-03-04",0.3749,0.3749,0.3655,0.3655,5580800.0],["1992-03-05",0.3702,0.3702,0.3514,0.3561,1920000.0],["1992-03-06",0.3655,0.3655,0.328,0.3468,6329600.0],["1992-03-09",0.3514,0.3514,0.328,0.3468,2809600.0],["1992-03-10",0.3514,0.3702,0.3468,0.3702,1900800.0],["1992-03-11",0.3702,0.3749,0.3421,0.3468,5577600.0],["1992-03-12",0.3514,0.3702,0.3421,0.3608,1644800.0],["1992-03-13",0.3561,0.3749,0.3514,0.3608,4976000.0],["1992-03-16",0.3608,0.3608,0.3468,0.3468,739200.0],["1992-03-17",0.3514,0.3655,0.3514,0.3514,1865600.0],["1992-03-18",0.3702,0.3889,0.3655,0.3819,3753600.0],["1992-03-19",0.3842,0.4077,0.3749,0.4077,6108800.0],["1992-03-20",0.4124,0.4358,0.4124,0.417,5392000.0],["1992-03-23",0.4264,0.4311,0.3983,0.403,5219200.0],["1992-03-24",0.417,0.4217,0.3983,0.403,5760000.0],["1992-03-25",0.4124,0.417,0.403,0.4124,3718400.0],["1992-03-26",0.4217,0.4217,0.4077,0.417,2089600.0],["1992-03-27",0.4077,0.417,0.403,0.403,1456000.0],["1992-03-30",0.403,0.417,0.3889,0.403,2339200.0],["1992-03-31",0.3889,0.4358,0.3702,0.4311,5353600.0],["1992-04-01",0.403,0.4311,0.403,0.41,3868800.0],["1992-04-02",0.417,0.417,0.3655,0.3889,2947200.0],["1992-04-03",0.3796,0.4124,0.3796,0.3889,3414400.0],["1992-04-06",0.3936,0.3983,0.3796,0.396,2742400.0],["1992-04-07",0.4077,0.4124,0.3936,0.3983,2579200.0],["1992-04-08",0.3889,0.4124,0.3889,0.3983,3123200.0],["1992-04-09",0.3983,0.403,0.3866,0.3936,4313600.0],["1992-04-10",0.403,0.403,0.3936,0.403,592000.0],["1992-04-13",0.403,0.417,0.3936,0.4124,2115200.0],["1992-04-14",0.417,0.4358,0.4124,0.4217,1955200.0],["1992-04-15",0.4405,0.4452,0.417,0.4358,6112000.0],["1992-04-16",0.4452,0.4498,0.4288,0.4288,2646400.0],["1992-04-20",0.4217,0.4592,0.4217,0.4311,3318400.0],["1992-04-21",0.4498,0.4498,0.4311,0.4358,1952000.0],["1992-04-22",0.4452,0.4498,0.4311,0.4498,2198400.0],["1992-04-23",0.4405,0.4498,0.4217,0.4358,1555200.0],["1992-04-24",0.4288,0.4358,0.4264,0.4264,2112000.0],["1992-04-27",0.4358,0.4358,0.4217,0.4217,1984000.0],["1992-04-28",0.4358,0.4358,0.3983,0.3983,1923200.0],["1992-04-29",0.4077,0.4077,0.3983,0.4077,563200.0],["1992-04-30",0.4077,0.4077,0.3842,0.3936,3433600.0],["1992-05-01",0.3983,0.3983,0.3889,0.3983,1120000.0],["1992-05-04",0.3983,0.4077,0.3889,0.3983,3014400.0],["1992-05-05",0.4077,0.4124,0.3983,0.403,300800.0],["1992-05-06",0.41,0.4124,0.3983,0.403,1779200.0],["1992-05-07",0.4124,0.4124,0.3983,0.3983,412800.0],["1992-05-08",0.3983,0.4124,0.3983,0.3983,179200.0],["1992-05-11",0.4124,0.4124,0.3889,0.3983,1318400.0],["1992-05-12",0.3983,0.3983,0.3749,0.3749,1654400.0],["1992-05-13",0.3842,0.3842,0.3561,0.3608,3331200.0],["1992-05-14",0.3702,0.3702,0.3514,0.3608,6102400.0],["1992-05-15",0.3561,0.3608,0.3468,0.3514,1612800.0],["1992-05-18",0.3608,0.3608,0.3468,0.3491,2275200.0],["1992-05-19",0.3561,0.3561,0.3468,0.3468,1500800.0],["1992-05-20",0.3561,0.3561,0.328,0.3327,7673600.0],["1992-05-21",0.3374,0.3468,0.3233,0.3374,4457600.0],["1992-05-22",0.3374,0.3468,0.328,0.3421,1846400.0],["1992-05-26",0.3468,0.3538,0.3327,0.3538,3257600.0],["1992-05-27",0.3561,0.3561,0.3374,0.3397,4080000.0],["1992-05-28",0.3374,0.3468,0.3374,0.3374,630400.0],["1992-05-29",0.3468,0.3468,0.3374,0.3444,1504000.0],["1992-06-01",0.3468,0.3608,0.3421,0.3561,2649600.0],["1992-06-02",0.3608,0.3702,0.3468,0.3468,2208000.0],["1992-06-03",0.3608,0.3655,0.3514,0.3655,3337600.0],["1992-06-04",0.3749,0.3889,0.3608,0.3796,8780800.0],["1992-06-05",0.3796,0.3842,0.3702,0.3796,1609600.0],["1992-06-08",0.3702,0.3796,0.3514,0.3561,2060800.0],["1992-06-09",0.3561,0.3561,0.3374,0.3421,2982400.0],["1992-06-10",0.3374,0.3561,0.328,0.3327,5728000.0],["1992-06-11",0.3468,0.3561,0.3327,0.3514,11107200.0],["1992-06-12",0.3608,0.3842,0.3491,0.3842,4480000.0],["1992-06-15",0.3702,0.3889,0.3678,0.3842,3379200.0],["1992-06-16",0.3796,0.3796,0.3655,0.3655,857600.0],["1992-06-17",0.3655,0.3655,0.3327,0.3421,2147200.0],["1992-06-18",0.3421,0.3514,0.3327,0.335,4064000.0],["1992-06-19",0.3421,0.3468,0.3327,0.3374,1315200.0],["1992-06-22",0.3327,0.3468,0.3186,0.3304,2668800.0],["1992-06-23",0.3327,0.3374,0.3233,0.3374,2051200.0],["1992-06-24",0.3374,0.3421,0.3327,0.3327,496000.0],["1992-06-25",0.3421,0.3468,0.3374,0.3374,1321600.0],["1992-06-26",0.3468,0.3468,0.3374,0.3374,451200.0],["1992-06-29",0.3514,0.3561,0.3468,0.3561,1881600.0],["1992-06-30",0.3514,0.3655,0.3468,0.3655,1715200.0],["1992-07-01",0.3655,0.3725,0.3514,0.3655,1414400.0],["1992-07-02",0.3749,0.3796,0.3585,0.3608,1993600.0],["1992-07-06",0.3655,0.3655,0.3514,0.3514,710400.0],["1992-07-07",0.3608,0.3608,0.3514,0.3561,752000.0],["1992-07-08",0.3514,0.3655,0.3514,0.3608,774400.0],["1992-07-09",0.3561,0.3655,0.3514,0.3561,777600.0],["1992-07-10",0.3561,0.3655,0.3514,0.3561,2630400.0],["1992-07-13",0.3561,0.3608,0.3514,0.3514,300800.0],["1992-07-14",0.3608,0.3608,0.3514,0.3608,428800.0],["1992-07-15",0.3608,0.3608,0.3233,0.335,13004800.0],["1992-07-16",0.3327,0.3468,0.3327,0.335,1001600.0],["1992-07-17",0.3327,0.3468,0.3327,0.335,777600.0],["1992-07-20",0.3327,0.3327,0.3186,0.3233,2838400.0],["1992-07-21",0.3327,0.3327,0.2858,0.2976,8291200.0],["1992-07-22",0.2999,0.2999,0.2812,0.2835,11747200.0],["1992-07-23",0.2812,0.3046,0.2812,0.3046,1884800.0],["1992-07-24",0.2999,0.2999,0.2905,0.2905,1491200.0],["1992-07-27",0.2999,0.3046,0.2952,0.2952,1593600.0],["1992-07-28",0.3046,0.328,0.2999,0.3233,4758400.0],["1992-07-29",0.328,0.3304,0.3186,0.3233,4019200.0],["1992-07-30",0.3186,0.3327,0.3186,0.328,2569600.0],["1992-07-31",0.3327,0.3327,0.3186,0.3327,5424000.0],["1992-08-03",0.3327,0.3421,0.328,0.3327,1891200.0],["1992-08-04",0.3421,0.3421,0.328,0.328,1555200.0],["1992-08-05",0.3186,0.328,0.3093,0.3116,1139200.0],["1992-08-06",0.3186,0.3186,0.2905,0.2905,2902400.0],["1992-08-07",0.2905,0.3046,0.2905,0.3046,992000.0],["1992-08-10",0.3046,0.3046,0.2952,0.2952,697600.0],["1992-08-11",0.3046,0.3046,0.2952,0.2952,1587200.0],["1992-08-12",0.3046,0.3046,0.2952,0.3046,1267200.0],["1992-08-13",0.3046,0.3046,0.2952,0.3046,1209600.0],["1992-08-14",0.3046,0.3046,0.2952,0.3046,528000.0],["1992-08-17",0.2999,0.314,0.2952,0.2999,1110400.0],["1992-08-18",0.3093,0.3093,0.2952,0.2999,246400.0],["1992-08-19",0.3093,0.3093,0.2858,0.2905,1856000.0],["1992-08-20",0.2999,0.2999,0.2858,0.2905,4016000.0],["1992-08-21",0.2952,0.2999,0.2858,0.2905,2390400.0],["1992-08-24",0.2858,0.2999,0.2858,0.2858,1260800.0],["1992-08-25",0.2858,0.2999,0.2858,0.2882,659200.0],["1992-08-26",0.2858,0.2999,0.2858,0.2858,412800.0],["1992-08-27",0.2999,0.2999,0.2858,0.2905,774400.0],["1992-08-28",0.2999,0.2999,0.2858,0.2999,134400.0],["1992-08-31",0.2929,0.2999,0.2858,0.2882,486400.0],["1992-09-01",0.2952,0.2952,0.2858,0.2905,2883200.0],["1992-09-02",0.2858,0.3046,0.2858,0.3046,92800.0],["1992-09-03",0.2905,0.3046,0.2905,0.3022,4720000.0],["1992-09-04",0.3046,0.3046,0.2952,0.2952,1820800.0],["1992-09-08",0.2952,0.3046,0.2905,0.2905,1862400.0],["1992-09-09",0.2952,0.3046,0.2882,0.2882,3600000.0],["1992-09-10",0.2858,0.2858,0.2718,0.2858,6096000.0],["1992-09-11",0.2718,0.2858,0.2718,0.2718,1609600.0],["1992-09-14",0.2858,0.2858,0.2718,0.2741,2246400.0],["1992-09-15",0.2812,0.2812,0.2577,0.2624,2947200.0],["1992-09-16",0.2624,0.2624,0.2437,0.253,5097600.0],["1992-09-17",0.2577,0.2671,0.2577,0.2577,2224000.0],["1992-09-18",0.2671,0.2718,0.2577,0.2671,2092800.0],["1992-09-21",0.2671,0.2671,0.2484,0.253,2947200.0],["1992-09-22",0.2484,0.2624,0.2343,0.2484,3654400.0],["1992-09-23",0.2484,0.253,0.2343,0.246,3980800.0],["1992-09-24",0.2437,0.2671,0.2437,0.2671,4643200.0],["1992-09-25",0.2671,0.2671,0.253,0.2601,1804800.0],["1992-09-28",0.2671,0.2671,0.253,0.2577,4886400.0],["1992-09-29",0.2484,0.2624,0.2484,0.2577,5763200.0],["1992-09-30",0.2905,0.3421,0.2812,0.3374,29603200.0],["1992-10-01",0.3421,0.3468,0.3186,0.3233,13654400.0],["1992-10-02",0.3327,0.3327,0.3046,0.3186,1785600.0],["1992-10-05",0.3186,0.328,0.2999,0.3233,3696000.0],["1992-10-06",0.328,0.3749,0.3186,0.3608,7840000.0],["1992-10-07",0.3749,0.3983,0.3608,0.3796,15251200.0],["1992-10-08",0.3796,0.3842,0.3655,0.3842,7385600.0],["1992-10-09",0.3842,0.3842,0.3655,0.3702,7398400.0],["1992-10-12",0.3796,0.3936,0.3655,0.3842,5132800.0],["1992-10-13",0.3842,0.3936,0.3749,0.3796,3923200.0],["1992-10-14",0.3842,0.3842,0.3702,0.3702,1308800.0],["1992-10-15",0.3842,0.3983,0.3702,0.3842,5321600.0],["1992-10-16",0.3936,0.4639,0.3842,0.4405,15766400.0],["1992-10-19",0.4498,0.4545,0.4264,0.4264,5532800.0],["1992-10-20",0.4452,0.4498,0.4264,0.4428,4726400.0],["1992-10-21",0.4498,0.4639,0.4358,0.4639,6848000.0],["1992-10-22",0.4545,0.4686,0.4498,0.4686,2755200.0],["1992-10-23",0.4686,0.4733,0.4545,0.4639,13619200.0],["1992-10-26",0.4639,0.4733,0.4545,0.4686,1868800.0],["1992-10-27",0.4545,0.4639,0.4077,0.4264,15824000.0],["1992-10-28",0.4264,0.4686,0.4124,0.4592,6908800.0],["1992-10-29",0.4686,0.4733,0.4545,0.4592,4691200.0],["1992-10-30",0.4592,0.4733,0.4452,0.4592,3779200.0],["1992-11-02",0.4452,0.4639,0.4311,0.4592,4521600.0],["1992-11-03",0.4592,0.4639,0.4452,0.4639,3212800.0],["1992-11-04",0.4592,0.4733,0.4592,0.4733,5862400.0],["1992-11-05",0.4686,0.5014,0.4686,0.4967,26240000.0],["1992-11-06",0.5014,0.5014,0.4545,0.4686,9027200.0],["1992-11-09",0.4545,0.478,0.4545,0.4756,3916800.0],["1992-11-10",0.478,0.4967,0.478,0.4967,5200000.0],["1992-11-11",0.4967,0.5061,0.4826,0.5061,6598400.0],["1992-11-12",0.5061,0.5061,0.478,0.4967,3888000.0],["1992-11-13",0.4967,0.5061,0.4873,0.5014,4169600.0],["1992-11-16",0.5061,0.5061,0.492,0.5014,851200.0],["1992-11-17",0.5014,0.5108,0.4873,0.5014,3420800.0],["1992-11-18",0.5108,0.5295,0.4967,0.5295,7456000.0],["1992-11-19",0.5342,0.5482,0.5201,0.5295,9804800.0],["1992-11-20",0.5295,0.5389,0.5201,0.5295,6198400.0],["1992-11-23",0.5295,0.5389,0.5201,0.5342,4044800.0],["1992-11-24",0.5342,0.5342,0.5248,0.5248,3059200.0],["1992-11-25",0.5342,0.5342,0.5201,0.5248,4732800.0],["1992-11-27",0.5342,0.5342,0.5248,0.5342,659200.0],["1992-11-30",0.5342,0.5389,0.5248,0.5342,3782400.0],["1992-12-01",0.5389,0.5389,0.5201,0.5225,6323200.0],["1992-12-02",0.5201,0.5295,0.5201,0.5201,2726400.0],["1992-12-03",0.5295,0.5295,0.4967,0.4967,6009600.0],["1992-12-04",0.5061,0.5108,0.4733,0.478,5097600.0],["1992-12-07",0.4873,0.492,0.4733,0.492,2611200.0],["1992-12-08",0.492,0.5014,0.478,0.478,3811200.0],["1992-12-09",0.4733,0.492,0.4592,0.4686,6736000.0],["1992-12-10",0.4686,0.4826,0.4639,0.4639,2284800.0],["1992-12-11",0.478,0.478,0.4639,0.4686,838400.0],["1992-12-14",0.478,0.478,0.4639,0.4686,896000.0],["1992-12-15",0.4733,0.478,0.4639,0.478,262400.0],["1992-12-16",0.4639,0.4826,0.4639,0.4686,2153600.0],["1992-12-17",0.4733,0.4733,0.4498,0.4522,1865600.0],["1992-12-18",0.4545,0.4545,0.4358,0.4498,1708800.0],["1992-12-21",0.4498,0.4639,0.4358,0.4639,5769600.0],["1992-12-22",0.4733,0.5061,0.4686,0.5061,5027200.0],["1992-12-23",0.5061,0.5248,0.4967,0.5108,3059200.0],["1992-12-24",0.5061,0.5248,0.5061,0.5061,326400.0],["1992-12-28",0.5248,0.5248,0.4967,0.5108,640000.0],["1992-12-29",0.4967,0.5248,0.4967,0.5014,2915200.0],["1992-12-30",0.5014,0.5061,0.4592,0.4733,4246400.0],["1992-12-31",0.4686,0.4826,0.4545,0.4545,4342400.0],["1993-01-04",0.4545,0.4686,0.4498,0.4545,1990400.0],["1993-01-05",0.4545,0.5014,0.4545,0.4733,4985600.0],["1993-01-06",0.4826,0.492,0.4733,0.4873,5641600.0],["1993-01-07",0.4873,0.4873,0.4264,0.4358,11129600.0],["1993-01-08",0.4217,0.4709,0.4217,0.4709,7852800.0],["1993-01-11",0.4686,0.4826,0.4592,0.4756,3814400.0],["1993-01-12",0.4686,0.4826,0.4686,0.4686,4086400.0],["1993-01-13",0.4686,0.5482,0.4686,0.5436,10361600.0],["1993-01-14",0.5482,0.5951,0.5436,0.5951,24108800.0],["1993-01-15",0.581,0.6513,0.5764,0.6326,18540800.0],["1993-01-18",0.6279,0.642,0.6138,0.6326,10560000.0],["1993-01-19",0.642,0.656,0.6232,0.6232,11491200.0],["1993-01-20",0.6185,0.6326,0.6092,0.6115,5308800.0],["1993-01-21",0.6045,0.6185,0.5623,0.5857,9964800.0],["1993-01-22",0.5764,0.5904,0.5529,0.5529,9174400.0],["1993-01-25",0.567,0.5998,0.5529,0.5904,8764800.0],["1993-01-26",0.6045,0.6045,0.5904,0.5998,4806400.0],["1993-01-27",0.5998,0.5998,0.5764,0.5904,7680000.0],["1993-01-28",0.5904,0.5904,0.5717,0.5857,1424000.0],["1993-01-29",0.5857,0.5904,0.5529,0.5529,11961600.0],["1993-02-01",0.5623,0.5717,0.5389,0.567,14716800.0],["1993-02-02",0.5576,0.6185,0.5482,0.5834,29603200.0],["1993-02-03",0.6045,0.6185,0.5904,0.6092,17481600.0],["1993-02-04",0.6185,0.6701,0.6092,0.656,13545600.0],["1993-02-05",0.6701,0.6701,0.6138,0.6279,7395200.0],["1993-02-08",0.6279,0.6795,0.6279,0.6795,8662400.0],["1993-02-09",0.7029,0.7029,0.6467,0.656,9024000.0],["1993-02-10",0.642,0.6467,0.6092,0.6232,11305600.0],["1993-02-11",0.6232,0.6232,0.5998,0.6185,7273600.0],["1993-02-12",0.6232,0.6232,0.6092,0.6232,4496000.0],["1993-02-16",0.6232,0.6232,0.5436,0.5623,17241600.0],["1993-02-17",0.5717,0.5717,0.5436,0.567,11846400.0],["1993-02-18",0.581,0.5857,0.567,0.581,11756800.0],["1993-02-19",0.5951,0.6045,0.581,0.5951,10035200.0],["1993-02-22",0.6045,0.6185,0.5951,0.6092,6908800.0],["1993-02-23",0.6162,0.6373,0.6045,0.6045,7737600.0],["1993-02-24",0.6232,0.6232,0.5951,0.5951,10464000.0],["1993-02-25",0.5951,0.6045,0.581,0.5904,14732800.0],["1993-02-26",0.5904,0.5904,0.5717,0.5904,8435200.0],["1993-03-01",0.5904,0.6045,0.5881,0.5904,1292800.0],["1993-03-02",0.5998,0.6092,0.5904,0.6092,5552000.0],["1993-03-03",0.6092,0.6748,0.5998,0.6701,33088000.0],["1993-03-04",0.7029,0.731,0.6959,0.7076,29728000.0],["1993-03-05",0.7076,0.7076,0.6841,0.6912,11408000.0],["1993-03-08",0.6982,0.7076,0.6841,0.7076,11772800.0],["1993-03-09",0.7076,0.7591,0.7029,0.7591,23737600.0],["1993-03-10",0.7685,0.7732,0.7404,0.7732,12512000.0],["1993-03-11",0.7732,0.7732,0.7216,0.731,7155200.0],["1993-03-12",0.7216,0.7451,0.7076,0.731,6048000.0],["1993-03-15",0.7544,0.7638,0.7404,0.7638,5283200.0],["1993-03-16",0.7732,0.7779,0.7029,0.7404,13433600.0],["1993-03-17",0.7404,0.7638,0.7263,0.7544,6918400.0],["1993-03-18",0.7685,0.8317,0.7544,0.82,15148800.0],["1993-03-19",0.8294,0.8575,0.7966,0.8107,12883200.0],["1993-03-22",0.82,0.8669,0.8107,0.8645,20096000.0],["1993-03-23",0.8763,0.8809,0.82,0.8341,12422400.0],["1993-03-24",0.8341,0.8388,0.8153,0.8247,7116800.0],["1993-03-25",0.8341,0.8388,0.806,0.82,7878400.0],["1993-03-26",0.8153,0.8528,0.8153,0.8528,7209600.0],["1993-03-29",0.8388,0.8997,0.8388,0.8856,12752000.0],["1993-03-30",0.8809,0.9044,0.8763,0.9044,5254400.0],["1993-03-31",0.9091,0.9372,0.8903,0.9184,10499200.0],["1993-04-01",0.9231,0.9793,0.9091,0.9653,14499200.0],["1993-04-02",0.9465,0.9512,0.9044,0.9044,12304000.0],["1993-04-05",0.9231,0.9419,0.9091,0.9372,10569600.0],["1993-04-06",0.9465,0.9653,0.9091,0.9114,12422400.0],["1993-04-07",0.9231,0.9231,0.8622,0.8645,19984000.0],["1993-04-08",0.8763,0.9231,0.8622,0.9137,7193600.0],["1993-04-12",0.9184,0.9184,0.8809,0.8856,10230400.0],["1993-04-13",0.895,0.895,0.8528,0.8716,10329600.0],["1993-04-14",0.8856,0.8903,0.8575,0.8622,8492800.0],["1993-04-15",0.8575,0.8716,0.8013,0.82,15734400.0],["1993-04-16",0.7966,0.806,0.7404,0.7825,25494400.0],["1993-04-19",0.7451,0.7732,0.7216,0.7685,18787200.0],["1993-04-20",0.7685,0.7966,0.7544,0.7943,8377600.0],["1993-04-21",0.7919,0.8294,0.7872,0.8294,16643200.0],["1993-04-22",0.8341,0.8903,0.8247,0.8622,16496000.0],["1993-04-23",0.8669,0.8669,0.8153,0.8247,8585600.0],["1993-04-26",0.8341,0.8341,0.7685,0.7872,9366400.0],["1993-04-27",0.7872,0.7966,0.7685,0.7919,7961600.0],["1993-04-28",0.7966,0.8388,0.7779,0.8388,7052800.0],["1993-04-29",0.82,0.8341,0.806,0.8317,6428800.0],["1993-04-30",0.82,0.8669,0.82,0.8528,8009600.0],["1993-05-03",0.8528,0.8575,0.8388,0.8435,2115200.0],["1993-05-04",0.8575,0.8575,0.806,0.806,5177600.0],["1993-05-05",0.8107,0.8294,0.7638,0.813,8294400.0],["1993-05-06",0.8153,0.8388,0.8013,0.8107,5888000.0],["1993-05-07",0.8107,0.8388,0.8107,0.8294,10844800.0],["1993-05-10",0.8481,0.8622,0.8247,0.8481,7888000.0],["1993-05-11",0.8481,0.895,0.8481,0.8903,8115200.0],["1993-05-12",0.8997,0.8997,0.8669,0.8903,4518400.0],["1993-05-13",0.895,0.895,0.8481,0.8669,11145600.0],["1993-05-14",0.8575,0.8575,0.7872,0.806,16572800.0],["1993-05-17",0.8107,0.8341,0.7732,0.8341,9830400.0],["1993-05-18",0.8435,0.8528,0.8341,0.8435,5046400.0],["1993-05-19",0.8575,0.8809,0.8388,0.8716,9331200.0],["1993-05-20",0.8763,0.8809,0.8435,0.8435,3920000.0],["1993-05-21",0.8528,0.8528,0.8247,0.8294,2185600.0],["1993-05-24",0.8294,0.8528,0.806,0.8481,4563200.0],["1993-05-25",0.8388,0.8716,0.8388,0.8575,2764800.0],["1993-05-26",0.8716,0.8856,0.8481,0.8833,4422400.0],["1993-05-27",0.8763,0.8903,0.8528,0.8575,2896000.0],["1993-05-28",0.8669,0.8669,0.8341,0.8481,3648000.0],["1993-06-01",0.8341,0.8481,0.8107,0.8177,6009600.0],["1993-06-02",0.8153,0.8528,0.8153,0.8528,2278400.0],["1993-06-03",0.8388,0.8856,0.8388,0.8809,5542400.0],["1993-06-04",0.8716,0.8997,0.8716,0.888,6563200.0],["1993-06-07",0.8809,0.8903,0.8669,0.8739,6304000.0],["1993-06-08",0.8716,0.8763,0.8528,0.8716,3068800.0],["1993-06-09",0.8809,0.895,0.8622,0.8856,4003200.0],["1993-06-10",0.8856,0.895,0.8856,0.8903,4022400.0],["1993-06-11",0.8997,0.9512,0.895,0.9512,15868800.0],["1993-06-14",0.9372,1.0356,0.9325,1.0356,17100800.0],["1993-06-15",1.0449,1.0918,1.0309,1.0684,34841600.0],["1993-06-16",1.0684,1.0731,0.984,0.9934,26976000.0],["1993-06-17",1.0075,1.0403,0.984,1.0356,6156800.0],["1993-06-18",1.0403,1.059,1.0075,1.0075,7856000.0],["1993-06-21",1.0215,1.0262,0.9653,0.9653,8265600.0],["1993-06-22",0.9793,0.9887,0.9512,0.9887,6371200.0],["1993-06-23",0.9887,1.0028,0.9747,0.9934,2729600.0],["1993-06-24",0.9934,1.0449,0.9887,1.0403,4550400.0],["1993-06-25",1.0403,1.0496,1.0075,1.0356,6073600.0],["1993-06-28",1.0356,1.0871,1.0356,1.059,8233600.0],["1993-06-29",1.0543,1.0543,1.0403,1.0496,54995200.0],["1993-06-30",1.0543,1.0871,1.0449,1.0871,25257600.0],["1993-07-01",1.0918,1.1246,1.059,1.1223,23779200.0],["1993-07-02",1.1059,1.1246,1.0918,1.1106,9260800.0],["1993-07-06",1.1106,1.1106,1.0918,1.1059,8489600.0],["1993-07-07",1.0918,1.1106,1.0918,1.0965,9708800.0],["1993-07-08",1.1012,1.1293,1.1012,1.127,8176000.0],["1993-07-09",1.1293,1.148,1.1012,1.1387,8604800.0],["1993-07-12",1.148,1.148,1.1199,1.1199,9161600.0],["1993-07-13",1.134,1.134,1.1059,1.1199,4982400.0],["1993-07-14",1.1199,1.1246,1.1012,1.1152,4560000.0],["1993-07-15",1.1106,1.1246,1.1106,1.1246,5836800.0],["1993-07-16",1.1199,1.1434,1.1059,1.1246,8358400.0],["1993-07-19",1.1762,1.2043,1.1668,1.1902,18486400.0],["1993-07-20",1.1902,1.2183,1.1668,1.2136,15804800.0],["1993-07-21",1.2183,1.2183,1.1949,1.209,17628800.0],["1993-07-22",1.209,1.2418,1.209,1.23,9420800.0],["1993-07-23",1.2277,1.3167,1.2183,1.305,13635200.0],["1993-07-26",1.3074,1.3214,1.2699,1.2699,12816000.0],["1993-07-27",1.2652,1.2792,1.2371,1.2652,13056000.0],["1993-07-28",1.2605,1.2605,1.2136,1.2371,11318400.0],["1993-07-29",1.2464,1.2839,1.2371,1.2792,6422400.0],["1993-07-30",1.2792,1.2839,1.2511,1.2605,6428800.0],["1993-08-02",1.2746,1.2933,1.2136,1.2277,12534400.0],["1993-08-03",1.2277,1.2558,1.2136,1.2371,6124800.0],["1993-08-04",1.2464,1.2699,1.2371,1.2699,8345600.0],["1993-08-05",1.2558,1.2699,1.2511,1.2699,11334400.0],["1993-08-06",1.2886,1.3448,1.2792,1.3308,13388800.0],["1993-08-09",1.3308,1.3402,1.3027,1.312,9040000.0],["1993-08-10",1.312,1.3683,1.312,1.3636,14364800.0],["1993-08-11",1.373,1.4245,1.3636,1.4151,20505600.0],["1993-08-12",1.4198,1.4198,1.373,1.3964,13046400.0],["1993-08-13",1.4058,1.4198,1.3683,1.4198,7740800.0],["1993-08-16",1.4151,1.4901,1.4151,1.4573,20806400.0],["1993-08-17",1.4526,1.476,1.3964,1.4104,13014400.0],["1993-08-18",1.4339,1.4596,1.4198,1.4432,6320000.0],["1993-08-19",1.4526,1.476,1.4386,1.469,5273600.0],["1993-08-20",1.476,1.476,1.4432,1.455,4790400.0],["1993-08-23",1.4667,1.4714,1.4526,1.462,4822400.0],["1993-08-24",1.4526,1.537,1.4526,1.5182,18601600.0],["1993-08-25",1.5182,1.5463,1.4761,1.5089,16393600.0],["1993-08-26",1.5089,1.5346,1.462,1.5065,9113600.0],["1993-08-27",1.5042,1.5182,1.4573,1.4667,9788800.0],["1993-08-30",1.462,1.4948,1.4151,1.4151,18345600.0],["1993-08-31",1.4151,1.4714,1.3917,1.462,20259200.0],["1993-09-01",1.4714,1.476,1.4432,1.4573,8041600.0],["1993-09-02",1.462,1.5229,1.4526,1.4948,12448000.0],["1993-09-03",1.5042,1.5089,1.4807,1.4901,3510400.0],["1993-09-07",1.4948,1.4948,1.4386,1.4386,11286400.0],["1993-09-08",1.4339,1.4479,1.2933,1.3448,42675200.0],["1993-09-09",1.3542,1.4175,1.3542,1.4011,22998400.0],["1993-09-10",1.4198,1.4339,1.4058,1.4268,9875200.0],["1993-09-13",1.4198,1.4339,1.38,1.3823,16604800.0],["1993-09-14",1.3683,1.3683,1.2839,1.3355,27891200.0],["1993-09-15",1.3589,1.3776,1.3261,1.373,18265600.0],["1993-09-16",1.373,1.387,1.3589,1.3847,6857600.0],["1993-09-17",1.3964,1.462,1.3917,1.4292,23379200.0],["1993-09-20",1.4456,1.4761,1.4339,1.4643,12678400.0],["1993-09-21",1.4479,1.4714,1.4011,1.4245,15664000.0],["1993-09-22",1.4292,1.4854,1.4151,1.4737,11724800.0],["1993-09-23",1.4948,1.5229,1.4807,1.5042,13081600.0],["1993-09-24",1.5042,1.5651,1.5042,1.5417,18326400.0],["1993-09-27",1.5463,1.5557,1.5182,1.5206,16057600.0],["1993-09-28",1.5323,1.5838,1.4948,1.5745,18163200.0],["1993-09-29",1.5932,1.6213,1.5838,1.6073,12057600.0],["1993-09-30",1.6026,1.626,1.551,1.551,22204800.0],["1993-10-01",1.5323,1.5463,1.5089,1.5089,10403200.0],["1993-10-04",1.5042,1.551,1.4901,1.551,12585600.0],["1993-10-05",1.5557,1.5604,1.4573,1.4807,16515200.0],["1993-10-06",1.4948,1.5276,1.4479,1.4573,10524800.0],["1993-10-07",1.4573,1.4831,1.4245,1.4831,17129600.0],["1993-10-08",1.4901,1.5276,1.4479,1.4854,18384000.0],["1993-10-11",1.4901,1.5323,1.4854,1.5229,9292800.0],["1993-10-12",1.5229,1.5838,1.5135,1.5604,12140800.0],["1993-10-13",1.5745,1.5979,1.5651,1.5745,10105600.0],["1993-10-14",1.5698,1.6119,1.5698,1.6026,11664000.0],["1993-10-15",1.6166,1.6166,1.5745,1.6026,15958400.0],["1993-10-18",1.5932,1.626,1.5932,1.6166,11814400.0],["1993-10-19",1.6073,1.6213,1.4948,1.537,18281600.0],["1993-10-20",1.551,1.5651,1.4807,1.5135,14512000.0],["1993-10-21",1.5135,1.5229,1.4573,1.4761,23440000.0],["1993-10-22",1.4761,1.5089,1.4526,1.462,20204800.0],["1993-10-25",1.462,1.462,1.3448,1.3823,31372800.0],["1993-10-26",1.3823,1.3917,1.3074,1.3683,32502400.0],["1993-10-27",1.4245,1.4573,1.3823,1.4573,19552000.0],["1993-10-28",1.4526,1.4854,1.4151,1.4315,17750400.0],["1993-10-29",1.4245,1.4432,1.4151,1.4339,8806400.0],["1993-11-01",1.4386,1.5042,1.4386,1.4948,12188800.0],["1993-11-02",1.5042,1.5182,1.4432,1.4761,13923200.0],["1993-11-03",1.4714,1.4807,1.3776,1.38,28937600.0],["1993-11-04",1.387,1.3964,1.2886,1.3074,30166400.0],["1993-11-05",1.2933,1.3308,1.2464,1.3074,52256000.0],["1993-11-08",1.3542,1.4058,1.3495,1.3636,30323200.0],["1993-11-09",1.3917,1.4292,1.3823,1.4058,22876800.0],["1993-11-10",1.4104,1.4292,1.387,1.4292,12211200.0],["1993-11-11",1.4573,1.462,1.387,1.394,15516800.0],["1993-11-12",1.3917,1.4198,1.3589,1.3776,21619200.0],["1993-11-15",1.3683,1.3683,1.2839,1.3074,29686400.0],["1993-11-16",1.3074,1.3167,1.1949,1.2371,66204800.0],["1993-11-17",1.2464,1.2558,1.1574,1.1715,40716800.0],["1993-11-18",1.1434,1.1574,1.0309,1.0356,82540800.0],["1993-11-19",1.0075,1.0871,0.9981,1.0168,50617600.0],["1993-11-22",0.9887,1.0496,0.9747,1.0496,29747200.0],["1993-11-23",1.0778,1.1059,1.0543,1.0824,22988800.0],["1993-11-24",1.1012,1.1059,1.0496,1.0965,19056000.0],["1993-11-26",1.0871,1.1012,1.0403,1.0496,9910400.0],["1993-11-29",1.0403,1.0496,0.9465,0.9653,40832000.0],["1993-11-30",0.9653,1.0028,0.9606,0.9887,28118400.0],["1993-12-01",1.0121,1.0637,1.0028,1.0613,21532800.0],["1993-12-02",1.059,1.1059,1.0309,1.0965,18528000.0],["1993-12-03",1.1293,1.134,1.0918,1.1106,21232000.0],["1993-12-06",1.0871,1.1199,1.0778,1.0918,11644800.0],["1993-12-07",1.0918,1.1012,1.0543,1.059,13177600.0],["1993-12-08",1.0684,1.0731,1.0356,1.0356,13888000.0],["1993-12-09",1.0262,1.0356,0.9747,0.9934,10368000.0],["1993-12-10",0.9747,1.0075,0.9653,0.9934,13385600.0],["1993-12-13",0.9747,1.0449,0.9747,1.0239,15680000.0],["1993-12-14",1.0262,1.0309,0.9793,1.0028,10131200.0],["1993-12-15",0.9934,1.0356,0.9934,1.0262,8812800.0],["1993-12-16",1.0262,1.0403,1.0075,1.0215,10304000.0],["1993-12-17",1.0121,1.0637,1.0121,1.0496,17824000.0],["1993-12-20",1.0637,1.0965,1.0637,1.0848,22886400.0],["1993-12-21",1.0918,1.0918,1.0543,1.0637,11580800.0],["1993-12-22",1.0684,1.0684,1.0356,1.059,5363200.0],["1993-12-23",1.0684,1.0731,1.045,1.059,4003200.0],["1993-12-27",1.059,1.059,1.0215,1.0215,7116800.0],["1993-12-28",1.0262,1.0403,0.984,0.9864,13104000.0],["1993-12-29",0.9934,1.0262,0.9934,1.0168,11276800.0],["1993-12-30",1.0309,1.0309,1.0028,1.0168,5097600.0],["1993-12-31",1.0075,1.0309,0.9817,0.9934,7526400.0],["1994-01-03",0.9934,1.0075,0.9653,0.9957,8272000.0],["1994-01-04",0.984,1.0168,0.9747,1.0145,13232000.0],["1994-01-05",1.0028,1.0121,0.9793,0.984,11913600.0],["1994-01-06",0.9981,0.9981,0.984,0.9934,6377600.0],["1994-01-07",0.984,0.9934,0.9559,0.9653,17513600.0],["1994-01-10",0.9559,0.9653,0.8903,0.8903,24227200.0],["1994-01-11",0.8903,0.9184,0.8622,0.9137,22883200.0],["1994-01-12",0.9184,0.9653,0.895,0.9044,38659200.0],["1994-01-13",0.9278,0.984,0.9184,0.984,16124800.0],["1994-01-14",0.9887,1.0309,0.9793,1.0145,28188800.0],["1994-01-17",0.9137,0.9606,0.8763,0.9559,55145600.0],["1994-01-18",0.9559,0.9653,0.902,0.9231,17984000.0],["1994-01-19",0.9231,0.9325,0.8903,0.9114,10380800.0],["1994-01-20",0.9231,0.9278,0.895,0.9231,10262400.0],["1994-01-21",0.9278,0.9325,0.902,0.9067,9740800.0],["1994-01-24",0.9067,0.9231,0.8903,0.8997,8441600.0],["1994-01-25",0.9091,0.9278,0.895,0.9137,6745600.0],["1994-01-26",0.9231,0.9325,0.9137,0.9325,10697600.0],["1994-01-27",0.9325,0.9465,0.9278,0.9325,7769600.0],["1994-01-28",0.9325,0.9465,0.9231,0.9278,4291200.0],["1994-01-31",0.9278,0.9419,0.9278,0.9419,3644800.0],["1994-02-01",0.9231,0.9278,0.9091,0.9278,4595200.0],["1994-02-02",0.9184,0.9325,0.9184,0.9325,2812800.0],["1994-02-03",0.9325,0.9325,0.8997,0.9044,4659200.0],["1994-02-04",0.9137,0.9137,0.8388,0.8575,15763200.0],["1994-02-07",0.8177,0.8763,0.8107,0.8692,24182400.0],["1994-02-08",0.8763,0.8997,0.8481,0.8809,17526400.0],["1994-02-09",0.8856,0.8856,0.8669,0.8716,6956800.0],["1994-02-10",0.8809,0.8809,0.8481,0.8528,3040000.0],["1994-02-11",0.8388,0.8763,0.8388,0.8669,4364800.0],["1994-02-14",0.8669,0.8763,0.8622,0.8716,5248000.0],["1994-02-15",0.8716,0.8716,0.8341,0.8364,8656000.0],["1994-02-16",0.8435,0.8435,0.8153,0.8247,9187200.0],["1994-02-17",0.8247,0.8294,0.7404,0.7872,77347200.0],["1994-02-18",0.7966,0.8153,0.7497,0.7966,33936000.0],["1994-02-22",0.7966,0.8247,0.7685,0.7779,51516800.0],["1994-02-23",0.7966,0.8153,0.7825,0.7966,22358400.0],["1994-02-24",0.7872,0.8153,0.7591,0.7825,10878400.0],["1994-02-25",0.7966,0.8247,0.7779,0.7966,7219200.0],["1994-02-28",0.8247,0.8435,0.7966,0.8435,8486400.0],["1994-03-01",0.8997,0.9747,0.8903,0.9465,42281600.0],["1994-03-02",0.9278,1.0215,0.9044,1.0215,27968000.0],["1994-03-03",1.0496,1.0496,0.9653,0.984,15848000.0],["1994-03-04",1.0215,1.0215,0.9559,0.9653,11939200.0],["1994-03-07",0.9934,0.9934,0.9465,0.9465,7715200.0],["1994-03-08",0.9559,0.9559,0.9091,0.9372,5595200.0],["1994-03-09",0.9465,0.9465,0.8997,0.9231,5635200.0],["1994-03-10",0.9465,0.9465,0.9184,0.9325,3537600.0],["1994-03-11",0.9465,0.9747,0.9278,0.9559,7929600.0],["1994-03-14",0.9747,1.0028,0.9559,1.0028,12238400.0],["1994-03-15",1.0028,1.0403,0.9934,1.0262,17208000.0],["1994-03-16",1.0403,1.0778,1.0028,1.0778,18041600.0],["1994-03-17",1.0778,1.0871,1.0496,1.0496,8316800.0],["1994-03-18",1.0403,1.0778,1.0403,1.0684,6020800.0],["1994-03-21",1.0684,1.0684,1.0309,1.0356,6169600.0],["1994-03-22",1.059,1.059,1.0028,1.0121,3107200.0],["1994-03-23",1.0309,1.0309,0.984,0.984,2766400.0],["1994-03-24",1.0496,1.059,0.984,1.0028,9888000.0],["1994-03-25",1.0121,1.0121,0.9747,0.9747,7046400.0],["1994-03-28",1.0028,1.0028,0.9137,0.9184,7006400.0],["1994-03-29",0.9184,0.9465,0.8716,0.8716,7643200.0],["1994-03-30",0.8716,0.8997,0.8435,0.8903,8185600.0],["1994-03-31",0.8997,0.9184,0.8716,0.9184,7176000.0],["1994-04-04",0.8716,0.9184,0.8341,0.8763,9300800.0],["1994-04-05",0.9184,0.9184,0.8716,0.8716,6884800.0],["1994-04-06",0.8809,0.8997,0.8528,0.8716,5206400.0],["1994-04-07",0.8809,0.8997,0.8575,0.8716,3907200.0],["1994-04-08",0.8669,0.8809,0.8341,0.8528,3348800.0],["1994-04-11",0.8435,0.8528,0.8247,0.8247,4188800.0],["1994-04-12",0.8153,0.8341,0.806,0.8153,4246400.0],["1994-04-13",0.806,0.8247,0.7404,0.7685,9372800.0],["1994-04-14",0.7591,0.7966,0.7497,0.7779,7780800.0],["1994-04-15",0.7966,0.8528,0.7779,0.8528,12334400.0],["1994-04-18",0.8622,0.8856,0.7966,0.8247,9435200.0],["1994-04-19",0.8153,0.8153,0.7497,0.7825,7129600.0],["1994-04-20",0.7872,0.7966,0.731,0.7685,6638400.0],["1994-04-21",0.7966,0.7966,0.731,0.7497,6092800.0],["1994-04-22",0.7779,0.7966,0.7497,0.7872,3420800.0],["1994-04-25",0.7872,0.8341,0.7591,0.82,4036800.0],["1994-04-26",0.8341,0.8435,0.8153,0.8341,4379200.0],["1994-04-28",0.8341,0.8341,0.7966,0.7966,3798400.0],["1994-04-29",0.8153,0.8153,0.7685,0.7966,3161600.0],["1994-05-02",0.7966,0.8153,0.7779,0.7966,6243200.0],["1994-05-03",0.7966,0.8153,0.7779,0.7966,1499200.0],["1994-05-04",0.7966,0.806,0.7685,0.7732,1284800.0],["1994-05-05",0.7872,0.7872,0.7685,0.7872,1574400.0],["1994-05-06",0.7779,0.7872,0.7497,0.7685,3056000.0],["1994-05-09",0.7685,0.7779,0.7404,0.7404,4024000.0],["1994-05-10",0.7638,0.7685,0.656,0.7216,13409600.0],["1994-05-11",0.6841,0.7029,0.6279,0.6326,20076800.0],["1994-05-12",0.6654,0.6935,0.6373,0.6467,11553600.0],["1994-05-13",0.656,0.6654,0.6373,0.642,9982400.0],["1994-05-16",0.6467,0.6841,0.6373,0.6467,4636800.0],["1994-05-17",0.6654,0.6654,0.6185,0.6467,7995200.0],["1994-05-18",0.6748,0.6935,0.6373,0.6748,8428800.0],["1994-05-19",0.6935,0.7029,0.6748,0.6841,6616000.0],["1994-05-20",0.7029,0.7123,0.6467,0.6748,7192000.0],["1994-05-23",0.6748,0.6748,0.6467,0.656,3371200.0],["1994-05-24",0.656,0.6935,0.656,0.6935,10216000.0],["1994-05-25",0.6935,0.7029,0.6467,0.6701,9857600.0],["1994-05-26",0.6748,0.6748,0.6467,0.6513,4126400.0],["1994-05-27",0.6467,0.6654,0.6279,0.6373,14929600.0],["1994-05-31",0.6467,0.6467,0.6092,0.6138,10473600.0],["1994-06-01",0.6185,0.6185,0.581,0.6185,17868800.0],["1994-06-02",0.6185,0.6467,0.6092,0.6279,7486400.0],["1994-06-03",0.656,0.6841,0.6279,0.6748,19928000.0],["1994-06-06",0.6748,0.6841,0.6654,0.6841,4779200.0],["1994-06-07",0.6841,0.6841,0.6654,0.6771,7276800.0],["1994-06-08",0.6841,0.6841,0.656,0.6701,8956800.0],["1994-06-09",0.656,0.6841,0.656,0.6654,4276800.0],["1994-06-10",0.6888,0.7029,0.6748,0.6841,10726400.0],["1994-06-13",0.6935,0.6935,0.6748,0.6748,1382400.0],["1994-06-14",0.6748,0.7123,0.6654,0.6748,12236800.0],["1994-06-15",0.6841,0.6841,0.6654,0.6654,10262400.0],["1994-06-16",0.6748,0.6748,0.656,0.6607,3700800.0],["1994-06-17",0.656,0.6654,0.6467,0.656,6361600.0],["1994-06-20",0.6467,0.6467,0.6185,0.6185,4281600.0],["1994-06-21",0.6185,0.6279,0.5998,0.6138,5204800.0],["1994-06-22",0.6279,0.6467,0.6185,0.6326,3894400.0],["1994-06-23",0.6467,0.6467,0.6092,0.6092,4611200.0],["1994-06-24",0.6279,0.6279,0.581,0.5998,5756800.0],["1994-06-27",0.581,0.6467,0.581,0.6467,4393600.0],["1994-06-28",0.6654,0.6748,0.6092,0.6185,4331200.0],["1994-06-29",0.6373,0.6373,0.6092,0.6138,3907200.0],["1994-06-30",0.6279,0.6279,0.5998,0.5998,2745600.0],["1994-07-01",0.6185,0.6185,0.5998,0.5998,3904000.0],["1994-07-05",0.6185,0.6185,0.5904,0.5904,6072000.0],["1994-07-06",0.5998,0.5998,0.5623,0.5717,14564800.0],["1994-07-07",0.5717,0.5904,0.5717,0.5904,4348800.0],["1994-07-08",0.5904,0.5904,0.5717,0.5717,10705600.0],["1994-07-11",0.5904,0.5904,0.5717,0.5717,4740800.0],["1994-07-12",0.5717,0.5904,0.5717,0.5881,5033600.0],["1994-07-13",0.5904,0.6185,0.581,0.6185,9326400.0],["1994-07-14",0.6185,0.731,0.6092,0.731,30441600.0],["1994-07-15",0.7216,0.731,0.7029,0.7123,12488000.0],["1994-07-18",0.731,0.731,0.6467,0.7029,11024000.0],["1994-07-19",0.7123,0.7123,0.6513,0.6513,16715200.0],["1994-07-20",0.6467,0.6654,0.6092,0.6138,11016000.0],["1994-07-21",0.6279,0.656,0.6092,0.656,8923200.0],["1994-07-22",0.6467,0.7029,0.6467,0.6841,9137600.0],["1994-07-25",0.7123,0.731,0.6841,0.6935,6449600.0],["1994-07-26",0.6935,0.7029,0.6912,0.6982,5936000.0],["1994-07-27",0.7029,0.7029,0.6935,0.6935,3411200.0],["1994-07-28",0.6935,0.7029,0.6912,0.7029,7664000.0],["1994-07-29",0.6935,0.7029,0.6654,0.6748,3705600.0],["1994-08-01",0.6748,0.6841,0.656,0.6677,5723200.0],["1994-08-02",0.656,0.6748,0.656,0.6654,1441600.0],["1994-08-03",0.6748,0.6841,0.656,0.656,2580800.0],["1994-08-04",0.656,0.6841,0.656,0.6701,2856000.0],["1994-08-05",0.6748,0.6841,0.656,0.6654,1939200.0],["1994-08-08",0.6841,0.6935,0.6654,0.6888,952000.0],["1994-08-09",0.6654,0.7029,0.6654,0.6935,2604800.0],["1994-08-10",0.6935,0.7029,0.6748,0.6982,5161600.0],["1994-08-11",0.6935,0.7216,0.6935,0.7029,3972800.0],["1994-08-12",0.7123,0.8153,0.7123,0.806,20528000.0],["1994-08-15",0.806,0.8153,0.7685,0.7755,8731200.0],["1994-08-16",0.7779,0.8247,0.7779,0.8153,9584000.0],["1994-08-17",0.8153,0.8622,0.806,0.8528,9716800.0],["1994-08-18",0.8435,0.8622,0.8247,0.8481,6787200.0],["1994-08-19",0.8435,0.8622,0.806,0.8153,3244800.0],["1994-08-22",0.8153,0.8247,0.7966,0.8107,1782400.0],["1994-08-23",0.8153,0.8341,0.806,0.8247,3276800.0],["1994-08-24",0.8341,0.8528,0.8153,0.8388,4984000.0],["1994-08-25",0.8435,0.8435,0.8153,0.8247,1496000.0],["1994-08-26",0.8247,0.8622,0.8247,0.8481,5752000.0],["1994-08-29",0.8341,0.8809,0.8341,0.8622,7875200.0],["1994-08-30",0.8809,0.8809,0.8435,0.8622,5179200.0],["1994-08-31",0.8716,0.8716,0.8435,0.8435,3470400.0],["1994-09-01",0.8341,0.8528,0.7966,0.806,5916800.0],["1994-09-02",0.8153,0.8247,0.7591,0.7591,16134400.0],["1994-09-06",0.7591,0.7966,0.7591,0.7872,5492800.0],["1994-09-07",0.7966,0.8153,0.7779,0.8107,11544000.0],["1994-09-08",0.8107,0.8809,0.7966,0.8716,18230400.0],["1994-09-09",0.8809,0.9465,0.8622,0.9255,46308800.0],["1994-09-12",0.9372,0.9372,0.8997,0.9208,15774400.0],["1994-09-13",0.9184,0.9465,0.9184,0.9372,8921600.0],["1994-09-14",0.9372,0.9372,0.9091,0.9372,3945600.0],["1994-09-15",0.9278,0.9653,0.9278,0.9653,5156800.0],["1994-09-16",0.9559,0.9934,0.9559,0.984,20884800.0],["1994-09-19",0.984,1.0028,0.984,0.984,8356800.0],["1994-09-20",0.9559,0.984,0.9091,0.9372,9616000.0],["1994-09-21",0.9653,0.9887,0.9278,0.9372,11345600.0],["1994-09-22",0.9653,0.9653,0.9465,0.9653,6513600.0],["1994-09-23",0.9653,1.0215,0.9465,0.9747,18179200.0],["1994-09-26",0.984,0.984,0.9278,0.9653,4172800.0],["1994-09-27",0.9465,0.9653,0.9184,0.9465,7121600.0],["1994-09-28",0.9559,0.9653,0.9278,0.9465,3299200.0],["1994-09-29",0.9465,0.9465,0.9091,0.9278,1996800.0],["1994-09-30",0.9184,0.9653,0.9091,0.9489,6673600.0],["1994-10-03",0.9559,0.9747,0.9372,0.97,5076800.0],["1994-10-04",0.9934,1.0215,0.9465,0.984,21192000.0],["1994-10-05",0.9934,1.0778,0.9559,1.059,25080000.0],["1994-10-06",1.0778,1.0778,0.9981,1.0356,17318400.0],["1994-10-07",1.0496,1.0684,1.0309,1.059,12547200.0],["1994-10-10",1.059,1.0778,1.0403,1.0496,8704000.0],["1994-10-11",1.0121,1.059,1.0028,1.059,30510400.0],["1994-10-12",1.0403,1.059,1.0403,1.0403,10646400.0],["1994-10-13",1.059,1.0778,1.059,1.0684,9062400.0],["1994-10-14",1.0684,1.0684,1.0403,1.0496,3916800.0],["1994-10-17",1.0496,1.059,1.0403,1.0403,3848000.0],["1994-10-18",1.0403,1.0496,1.0121,1.0121,7176000.0],["1994-10-19",1.0121,1.0403,1.0121,1.0309,6121600.0],["1994-10-20",1.0239,1.0684,1.0121,1.059,12241600.0],["1994-10-21",1.0496,1.134,1.0309,1.1106,19531200.0],["1994-10-24",1.1059,1.134,1.059,1.0778,7006400.0],["1994-10-25",1.0496,1.0684,1.0215,1.0496,6372800.0],["1994-10-26",1.0496,1.0778,1.0403,1.0778,7099200.0],["1994-10-27",1.0778,1.134,1.0731,1.0871,11112000.0],["1994-10-28",1.0778,1.1246,1.0684,1.1152,8819200.0],["1994-10-31",1.1012,1.1246,1.0871,1.1059,4356800.0],["1994-11-01",1.1059,1.1152,1.0778,1.0918,3128000.0],["1994-11-02",1.0918,1.1527,1.0778,1.1152,11196800.0],["1994-11-03",1.1152,1.1715,1.1152,1.1199,9809600.0],["1994-11-04",1.1152,1.134,1.0778,1.0871,9486400.0],["1994-11-07",1.1434,1.1527,1.1199,1.1246,11803200.0],["1994-11-08",1.1434,1.2183,1.134,1.2019,21891200.0],["1994-11-09",1.2464,1.2558,1.2183,1.2324,22376000.0],["1994-11-10",1.2277,1.2652,1.209,1.2277,9145600.0],["1994-11-11",1.2277,1.2277,1.209,1.209,8566400.0],["1994-11-14",1.209,1.2371,1.209,1.2371,8323200.0],["1994-11-15",1.2371,1.2558,1.2183,1.2558,10987200.0],["1994-11-16",1.2558,1.2652,1.2371,1.2418,13224000.0],["1994-11-17",1.2371,1.2464,1.1902,1.1996,10307200.0],["1994-11-18",1.209,1.209,1.1527,1.1527,16971200.0],["1994-11-21",1.1434,1.1715,1.134,1.134,4552000.0],["1994-11-22",1.1152,1.1621,1.0778,1.0965,18009600.0],["1994-11-23",1.0684,1.134,1.0684,1.134,8868800.0],["1994-11-25",1.134,1.1808,1.134,1.1808,4088000.0],["1994-11-28",1.1808,1.2371,1.1715,1.1902,12771200.0],["1994-11-29",1.209,1.2183,1.1715,1.1808,5481600.0],["1994-11-30",1.1715,1.1902,1.1434,1.1527,3993600.0],["1994-12-01",1.134,1.134,1.1059,1.1059,4772800.0],["1994-12-02",1.1059,1.1246,1.0778,1.1152,5843200.0],["1994-12-05",1.1152,1.1715,1.1059,1.1434,5452800.0],["1994-12-06",1.1246,1.1434,1.0778,1.0778,7236800.0],["1994-12-07",1.0684,1.0778,0.9934,1.0121,13132800.0],["1994-12-08",1.0403,1.0496,0.9747,0.9934,9758400.0],["1994-12-09",0.9934,1.0778,0.9747,1.059,12392000.0],["1994-12-12",1.0496,1.0496,0.9465,0.9934,18120000.0],["1994-12-13",1.0028,1.0028,0.9465,0.9559,8180800.0],["1994-12-14",0.9606,0.984,0.8903,0.9091,9713600.0],["1994-12-15",0.8716,0.9091,0.8341,0.8622,34726400.0],["1994-12-16",0.8716,0.9372,0.8622,0.9091,10820800.0],["1994-12-19",0.9091,0.9372,0.8997,0.9278,4782400.0],["1994-12-20",0.9465,0.9934,0.9278,0.9747,7606400.0],["1994-12-21",0.9747,0.984,0.9559,0.9747,5280000.0],["1994-12-22",0.9747,1.0028,0.9653,0.9934,5795200.0],["1994-12-23",0.9747,1.0028,0.9653,0.9653,6736000.0],["1994-12-27",0.9653,0.984,0.9465,0.9559,4136000.0],["1994-12-28",0.9559,0.9747,0.9184,0.9278,6724800.0],["1994-12-29",0.9278,0.9465,0.9091,0.9184,3649600.0],["1994-12-30",0.9091,0.9278,0.8903,0.8997,5929600.0],["1995-01-03",0.8716,0.9184,0.8716,0.9091,3409600.0],["1995-01-04",0.9184,0.9372,0.8997,0.9184,3902400.0],["1995-01-05",0.9278,0.9372,0.8997,0.9091,3929600.0],["1995-01-06",0.9091,0.9278,0.8997,0.8997,5089600.0],["1995-01-09",0.9184,0.9184,0.8622,0.8716,4812800.0],["1995-01-10",0.8716,0.8903,0.8341,0.8716,11852800.0],["1995-01-11",0.8716,0.8716,0.8435,0.8575,6947200.0],["1995-01-12",0.8716,0.8716,0.8435,0.8435,5555200.0],["1995-01-13",0.8622,0.8622,0.7872,0.7872,25792000.0],["1995-01-16",0.7685,0.8435,0.7685,0.8294,21323200.0],["1995-01-17",0.8528,0.9184,0.8435,0.9091,25411200.0],["1995-01-18",0.9278,0.9559,0.9184,0.9184,9080000.0],["1995-01-19",0.9278,0.9278,0.8903,0.8997,3177600.0],["1995-01-20",0.9091,0.9091,0.8716,0.8716,8027200.0],["1995-01-23",0.8716,0.9465,0.8528,0.9465,6177600.0],["1995-01-24",0.9653,1.059,0.9465,1.0309,29518400.0],["1995-01-25",1.0121,1.0309,0.9559,1.0121,12528000.0],["1995-01-26",1.0028,1.0684,1.0028,1.0543,20572800.0],["1995-01-27",1.0684,1.0871,1.0403,1.0684,14942400.0],["1995-01-30",1.0778,1.0871,0.9934,1.0121,7696000.0],["1995-01-31",0.9934,1.0121,0.9653,0.9934,13947200.0],["1995-02-01",1.0215,1.0403,0.984,1.0215,9456000.0],["1995-02-02",1.0309,1.0496,1.0121,1.0309,5310400.0],["1995-02-03",1.0403,1.1152,1.0121,1.0496,27675200.0],["1995-02-06",1.0403,1.059,1.0356,1.0496,4425600.0],["1995-02-07",1.059,1.0684,1.0403,1.0543,3443200.0],["1995-02-08",1.0684,1.0684,1.0309,1.0496,3152000.0],["1995-02-09",1.0496,1.0684,1.0309,1.0496,6134400.0],["1995-02-10",1.0684,1.0778,1.0403,1.059,8123200.0],["1995-02-13",1.0496,1.059,1.0215,1.0309,5817600.0],["1995-02-14",1.0309,1.0496,0.9747,1.0028,4832000.0],["1995-02-15",1.0028,1.0028,0.9559,0.9747,5516800.0],["1995-02-16",0.9653,0.984,0.9559,0.984,5233600.0],["1995-02-17",0.9747,0.9747,0.9559,0.9559,1771200.0],["1995-02-21",0.9747,0.984,0.9465,0.9606,9019200.0],["1995-02-22",0.9653,0.9747,0.9465,0.9747,2606400.0],["1995-02-23",0.9747,1.0778,0.9372,1.059,31785600.0],["1995-02-24",1.0684,1.0778,1.0309,1.059,17798400.0],["1995-02-27",1.0496,1.0965,1.0403,1.0403,7857600.0],["1995-02-28",1.059,1.0965,1.0496,1.0965,8392000.0],["1995-03-01",1.0871,1.0965,1.059,1.059,7008000.0],["1995-03-02",1.0496,1.0684,1.0309,1.0403,4264000.0],["1995-03-03",1.0403,1.1059,1.0215,1.0965,6777600.0],["1995-03-06",1.0684,1.0778,1.0403,1.0684,4049600.0],["1995-03-07",1.0778,1.1059,1.0496,1.0496,7532800.0],["1995-03-08",1.0684,1.0684,1.0309,1.0403,5118400.0],["1995-03-09",1.0496,1.1152,1.0496,1.1059,28252800.0],["1995-03-10",1.1059,1.1152,1.0871,1.1059,18523200.0],["1995-03-13",1.0965,1.1059,1.0449,1.0824,25846400.0],["1995-03-14",1.0965,1.1621,1.0684,1.1621,26476800.0],["1995-03-15",1.1152,1.209,1.1152,1.1762,27523200.0],["1995-03-16",1.1668,1.209,1.1527,1.1996,13324800.0],["1995-03-17",1.1996,1.2371,1.1996,1.2277,11428800.0],["1995-03-20",1.2277,1.2277,1.1996,1.209,6819200.0],["1995-03-21",1.2183,1.2371,1.1621,1.1621,8918400.0],["1995-03-22",1.1621,1.2324,1.1434,1.2324,12816000.0],["1995-03-23",1.2464,1.2933,1.2277,1.2839,26356800.0],["1995-03-24",1.2746,1.2933,1.1996,1.2183,13697600.0],["1995-03-27",1.1996,1.2464,1.1621,1.2371,7739200.0],["1995-03-28",1.2277,1.2839,1.2277,1.2746,10356800.0],["1995-03-29",1.2652,1.3214,1.2652,1.2886,20960000.0],["1995-03-30",1.3027,1.312,1.2183,1.2418,9950400.0],["1995-03-31",1.2277,1.2464,1.209,1.2277,6379200.0],["1995-04-03",1.2371,1.2371,1.1527,1.1926,8878400.0],["1995-04-04",1.1715,1.1902,1.1246,1.1527,19406400.0],["1995-04-05",1.1527,1.1527,1.0965,1.1152,21931200.0],["1995-04-06",1.1152,1.1504,1.0496,1.0731,30089600.0],["1995-04-07",1.0778,1.134,1.059,1.1246,16878400.0],["1995-04-10",1.0731,1.1199,1.0449,1.0496,27353600.0],["1995-04-11",1.0496,1.0637,0.97,0.984,25363200.0],["1995-04-12",0.984,1.0449,0.9653,1.0121,17836800.0],["1995-04-13",1.0262,1.0262,0.9957,1.0075,6811200.0],["1995-04-17",1.0028,1.0496,0.9934,1.0028,13267200.0],["1995-04-18",1.0121,1.0215,0.9559,0.9653,13137600.0],["1995-04-19",0.9653,0.9653,0.9044,0.9231,21593600.0],["1995-04-20",0.9372,1.0262,0.9325,1.0215,20209600.0],["1995-04-21",1.0309,1.0403,0.97,0.984,13518400.0],["1995-04-24",0.9793,0.9793,0.9184,0.9372,13396800.0],["1995-04-25",0.9419,0.9747,0.9372,0.9559,9185600.0],["1995-04-26",0.9606,1.0121,0.9512,0.9981,10348800.0],["1995-04-27",0.9981,1.0168,0.9887,1.0028,6963200.0],["1995-04-28",1.0028,1.0028,0.9653,0.984,8088000.0],["1995-05-01",0.97,0.984,0.9512,0.9512,4782400.0],["1995-05-02",0.9512,0.9747,0.9512,0.9653,4827200.0],["1995-05-03",0.9559,0.9793,0.9559,0.9747,4624000.0],["1995-05-04",0.9747,0.9747,0.9512,0.9512,3875200.0],["1995-05-05",0.97,0.9747,0.9325,0.9512,8865600.0],["1995-05-08",0.9465,0.9606,0.9372,0.9512,2968000.0],["1995-05-09",0.9559,0.9559,0.9137,0.9184,7395200.0],["1995-05-10",0.9278,0.9512,0.9231,0.9325,5528000.0],["1995-05-11",0.9419,1.0496,0.9325,1.0496,40312000.0],["1995-05-12",1.0637,1.1621,1.059,1.1106,46304000.0],["1995-05-15",1.1246,1.1246,1.0918,1.1059,9132800.0],["1995-05-16",1.1106,1.1152,1.0778,1.1059,9377600.0],["1995-05-17",1.1152,1.1152,1.0449,1.066,13406400.0],["1995-05-18",1.0637,1.0871,1.0262,1.0262,10099200.0],["1995-05-19",1.0262,1.0356,1.0028,1.0145,16408000.0],["1995-05-22",1.0215,1.0403,0.9981,1.0028,21928000.0],["1995-05-23",1.0028,1.0028,0.9559,0.9653,20659200.0],["1995-05-24",0.9606,0.9747,0.9465,0.9559,12131200.0],["1995-05-25",0.9606,0.9793,0.9465,0.9793,12724800.0],["1995-05-26",0.9747,0.9747,0.9559,0.9653,8454400.0],["1995-05-30",0.9653,0.9653,0.9231,0.9231,14612800.0],["1995-05-31",0.9278,0.97,0.9231,0.9606,14193600.0],["1995-06-01",0.9653,0.9653,0.9419,0.9489,5062400.0],["1995-06-02",0.9512,1.0871,0.9372,1.0496,34883200.0],["1995-06-05",1.1246,1.1668,1.1012,1.1059,44436800.0],["1995-06-06",1.1152,1.3355,1.1059,1.3027,138241600.0],["1995-06-07",1.3074,1.3167,1.2464,1.3027,73060800.0],["1995-06-08",1.2933,1.3027,1.2652,1.2886,14596800.0],["1995-06-09",1.2652,1.2886,1.2511,1.2675,16459200.0],["1995-06-12",1.2558,1.2699,1.1902,1.209,19137600.0],["1995-06-13",1.209,1.2371,1.1808,1.2277,18704000.0],["1995-06-14",1.2277,1.2418,1.2183,1.2277,6609600.0],["1995-06-15",1.2277,1.3027,1.2277,1.2933,21904000.0],["1995-06-16",1.298,1.3027,1.2746,1.2746,9022400.0],["1995-06-19",1.2839,1.3261,1.2699,1.3027,14251200.0],["1995-06-20",1.3074,1.3308,1.2746,1.3167,16862400.0],["1995-06-21",1.312,1.3167,1.2511,1.2511,9777600.0],["1995-06-22",1.2558,1.3167,1.2558,1.3167,10003200.0],["1995-06-23",1.298,1.3074,1.2605,1.2652,6848000.0],["1995-06-26",1.2605,1.2839,1.2418,1.2652,9633600.0],["1995-06-27",1.2464,1.2558,1.1996,1.2136,8387200.0],["1995-06-28",1.209,1.2464,1.1902,1.2418,11136000.0],["1995-06-29",1.2464,1.2839,1.2324,1.2792,10913600.0],["1995-06-30",1.2746,1.312,1.2746,1.2956,12475200.0],["1995-07-03",1.2839,1.2933,1.2792,1.2839,891200.0],["1995-07-05",1.2933,1.3495,1.2933,1.3355,23793600.0],["1995-07-06",1.3542,1.3542,1.3167,1.3355,14889600.0],["1995-07-07",1.3448,1.4058,1.3355,1.4058,21467200.0],["1995-07-10",1.4058,1.5042,1.4058,1.4995,44016000.0],["1995-07-11",1.4948,1.4995,1.4151,1.4292,24648000.0],["1995-07-12",1.4386,1.4807,1.4245,1.4573,19924800.0],["1995-07-13",1.4667,1.5276,1.4479,1.4667,17950400.0],["1995-07-14",1.4573,1.4714,1.4151,1.4573,10804800.0],["1995-07-17",1.4807,1.5182,1.4761,1.4901,13940800.0],["1995-07-18",1.4854,1.4948,1.373,1.4104,19305600.0],["1995-07-19",1.3776,1.3964,1.2792,1.3167,25875200.0],["1995-07-20",1.3167,1.4151,1.312,1.3355,26894400.0],["1995-07-21",1.5182,1.5838,1.4901,1.5651,82433600.0],["1995-07-24",1.5651,1.6775,1.5042,1.6635,65427200.0],["1995-07-25",1.6822,1.6916,1.626,1.626,29163200.0],["1995-07-26",1.6307,1.6775,1.6213,1.626,20572800.0],["1995-07-27",1.626,1.6354,1.6119,1.6166,14233600.0],["1995-07-28",1.6213,1.6213,1.5979,1.5979,12344000.0],["1995-07-31",1.5932,1.6073,1.5557,1.6026,10484800.0],["1995-08-01",1.6073,1.6073,1.5604,1.5698,16790400.0],["1995-08-02",1.5791,1.6119,1.5463,1.551,14612800.0],["1995-08-03",1.537,1.6354,1.5182,1.626,28715200.0],["1995-08-04",1.6307,1.6682,1.6213,1.6588,13227200.0],["1995-08-07",1.6635,1.6729,1.6119,1.6166,8172800.0],["1995-08-08",1.6119,1.6635,1.5885,1.6401,7982400.0],["1995-08-09",1.6635,1.7431,1.6447,1.7197,100795200.0],["1995-08-10",1.7291,1.7666,1.7197,1.7478,42289600.0],["1995-08-11",1.7478,1.7619,1.6775,1.715,20361600.0],["1995-08-14",1.7197,1.8087,1.715,1.7994,40696000.0],["1995-08-15",1.8369,1.879,1.8275,1.879,39030400.0],["1995-08-16",1.879,2.0524,1.879,2.0337,49006400.0],["1995-08-17",1.8931,1.9962,1.8369,1.9259,100464000.0],["1995-08-18",1.9353,1.9962,1.9353,1.9493,22590400.0],["1995-08-21",1.9493,1.954,1.7572,1.7759,28945600.0],["1995-08-22",1.7806,1.8228,1.7713,1.7923,30897600.0],["1995-08-23",1.8041,1.8837,1.7994,1.8697,33022400.0],["1995-08-24",1.865,1.8978,1.7947,1.8509,27064000.0],["1995-08-25",1.8556,1.8978,1.8509,1.879,14534400.0],["1995-08-28",1.879,1.9025,1.7947,1.8275,18971200.0],["1995-08-29",1.8275,1.8275,1.7103,1.7713,44275200.0],["1995-08-30",1.7713,1.8884,1.7666,1.8603,24168000.0],["1995-08-31",1.8603,1.8743,1.8228,1.8275,13276800.0],["1995-09-01",1.8415,1.879,1.8369,1.8697,16702400.0],["1995-09-05",1.8837,1.9774,1.8743,1.9728,19745600.0],["1995-09-06",1.9821,2.0337,1.9774,2.0056,26161600.0],["1995-09-07",2.0149,2.0149,1.9165,1.9259,22710400.0],["1995-09-08",1.9212,1.9306,1.865,1.8931,23393600.0],["1995-09-11",1.8978,1.9353,1.879,1.9025,9660800.0],["1995-09-12",1.9071,1.9212,1.8603,1.8743,11228800.0],["1995-09-13",1.8837,1.8931,1.8322,1.8603,17592000.0],["1995-09-14",1.865,1.8884,1.8509,1.8556,14155200.0],["1995-09-15",1.8556,1.8603,1.7619,1.7853,26800000.0],["1995-09-18",1.7759,1.8603,1.7478,1.8509,17355200.0],["1995-09-19",1.8556,1.9025,1.8134,1.879,19382400.0],["1995-09-20",1.8931,1.8931,1.7994,1.8275,17110400.0],["1995-09-21",1.8322,1.8462,1.7478,1.7759,16726400.0],["1995-09-22",1.7713,1.7947,1.7619,1.7619,13100800.0],["1995-09-25",1.7572,1.7666,1.6963,1.7244,14131200.0],["1995-09-26",1.7291,1.7291,1.5698,1.6119,48521600.0],["1995-09-27",1.6073,1.6447,1.5276,1.5698,63056000.0],["1995-09-28",1.5838,1.6916,1.5604,1.6775,43620800.0],["1995-09-29",1.6775,1.7666,1.6729,1.7197,35507200.0],["1995-10-02",1.7197,1.7197,1.5885,1.5979,19304000.0],["1995-10-03",1.6073,1.6494,1.5838,1.6447,21435200.0],["1995-10-04",1.6401,1.6401,1.537,1.5745,33692800.0],["1995-10-05",1.5745,1.5791,1.4854,1.4995,30856000.0],["1995-10-06",1.5182,1.5557,1.5089,1.5182,30956800.0],["1995-10-09",1.4948,1.4995,1.3495,1.4011,51656000.0],["1995-10-10",1.3776,1.5276,1.3074,1.5182,61145600.0],["1995-10-11",1.5463,1.5604,1.462,1.4995,26056000.0],["1995-10-12",1.4995,1.537,1.4901,1.5182,14536000.0],["1995-10-13",1.5463,1.5604,1.5182,1.5182,12059200.0],["1995-10-16",1.5229,1.5323,1.4479,1.4479,12859200.0],["1995-10-17",1.462,1.5417,1.4151,1.5276,24793600.0],["1995-10-18",1.5417,1.5745,1.5089,1.5089,21275200.0],["1995-10-19",1.4995,1.5135,1.4104,1.4386,30608000.0],["1995-10-20",1.4386,1.4714,1.3823,1.3964,21744000.0],["1995-10-23",1.3823,1.5089,1.3636,1.4948,27080000.0],["1995-10-24",1.4948,1.5229,1.4432,1.462,22851200.0],["1995-10-25",1.4667,1.4714,1.4339,1.4526,10094400.0],["1995-10-26",1.462,1.4714,1.4058,1.4386,10360000.0],["1995-10-27",1.4479,1.5229,1.4386,1.5182,27260800.0],["1995-10-30",1.5276,1.5604,1.4854,1.5089,20156800.0],["1995-10-31",1.5182,1.5182,1.4432,1.4432,15644800.0],["1995-11-01",1.4479,1.537,1.4432,1.5229,19868800.0],["1995-11-02",1.537,1.551,1.5135,1.5323,15499200.0],["1995-11-03",1.5323,1.6307,1.4807,1.6119,30896000.0],["1995-11-06",1.6119,1.7666,1.6073,1.7291,54184000.0],["1995-11-07",1.701,1.7338,1.6494,1.6869,34768000.0],["1995-11-08",1.7057,1.7713,1.701,1.7338,27102400.0],["1995-11-09",1.7478,1.7666,1.7338,1.7572,12817600.0],["1995-11-10",1.7385,1.7806,1.7338,1.7759,18513600.0],["1995-11-13",1.7666,1.7806,1.7244,1.7291,15073600.0],["1995-11-14",1.715,1.7431,1.626,1.6283,13660800.0],["1995-11-15",1.6447,1.7338,1.6026,1.7338,22609600.0],["1995-11-16",1.7291,1.7619,1.6963,1.715,22630400.0],["1995-11-17",1.7197,1.7431,1.6963,1.7057,9140800.0],["1995-11-20",1.715,1.7244,1.5885,1.6026,14100800.0],["1995-11-21",1.5979,1.6401,1.5838,1.626,17971200.0],["1995-11-22",1.6307,1.6541,1.5323,1.5604,15790400.0],["1995-11-24",1.5698,1.6026,1.5417,1.5791,7707200.0],["1995-11-27",1.5885,1.6541,1.5791,1.626,17624000.0],["1995-11-28",1.6354,1.7385,1.6213,1.7244,18568000.0],["1995-11-29",1.7244,1.7478,1.6213,1.6354,30548800.0],["1995-11-30",1.6307,1.6729,1.551,1.551,22163200.0],["1995-12-01",1.551,1.5604,1.4995,1.537,26828800.0],["1995-12-04",1.5557,1.6494,1.551,1.6354,25547200.0],["1995-12-05",1.6447,1.6447,1.5463,1.5557,22539200.0],["1995-12-06",1.5557,1.5604,1.4714,1.4761,24632000.0],["1995-12-07",1.476,1.5229,1.4151,1.5182,27707200.0],["1995-12-08",1.5745,1.5979,1.4901,1.5604,27414400.0],["1995-12-11",1.5745,1.5791,1.5042,1.537,15116800.0],["1995-12-12",1.5276,1.5276,1.4901,1.4948,7171200.0],["1995-12-13",1.5089,1.5135,1.4432,1.4667,13446400.0],["1995-12-14",1.4714,1.4807,1.4104,1.4198,22873600.0],["1995-12-15",1.4339,1.4386,1.3776,1.4011,15708800.0],["1995-12-18",1.4011,1.4058,1.312,1.3402,21336000.0],["1995-12-19",1.3495,1.5229,1.3402,1.5206,30112000.0],["1995-12-20",1.5323,1.5323,1.4058,1.4058,14339200.0],["1995-12-21",1.4292,1.5791,1.4198,1.5745,37600000.0],["1995-12-22",1.5932,1.6682,1.5791,1.6682,31916800.0],["1995-12-26",1.6682,1.6729,1.5932,1.626,16886400.0],["1995-12-27",1.6307,1.6682,1.6213,1.626,8371200.0],["1995-12-28",1.626,1.626,1.5463,1.5698,13913600.0],["1995-12-29",1.5745,1.6166,1.537,1.6119,13036800.0],["1996-01-02",1.6026,1.6401,1.5838,1.6401,8492800.0],["1996-01-03",1.6401,1.6494,1.551,1.5604,12528000.0],["1996-01-04",1.5651,1.5745,1.4667,1.4948,21673600.0],["1996-01-05",1.4831,1.5698,1.4667,1.5557,22104000.0],["1996-01-08",1.551,1.5745,1.5276,1.5299,2376000.0],["1996-01-09",1.5417,1.5417,1.4198,1.4245,21417600.0],["1996-01-10",1.4058,1.5135,1.3847,1.4339,31032000.0],["1996-01-11",1.4432,1.5229,1.4432,1.5089,15171200.0],["1996-01-12",1.5089,1.5229,1.4151,1.4245,24736000.0],["1996-01-15",1.4339,1.4339,1.3308,1.3448,29424000.0],["1996-01-16",1.3589,1.4339,1.3402,1.4245,26371200.0],["1996-01-17",1.4104,1.5229,1.3964,1.5089,31552000.0],["1996-01-18",1.5135,1.5323,1.4386,1.5229,23241600.0],["1996-01-19",1.5463,1.6307,1.5323,1.6119,37392000.0],["1996-01-22",1.6119,1.6541,1.5651,1.6354,22272000.0],["1996-01-23",1.6119,1.6963,1.6073,1.6635,35382400.0],["1996-01-24",1.6775,1.7572,1.6682,1.7197,26753600.0],["1996-01-25",1.7291,1.7338,1.6541,1.6775,20363200.0],["1996-01-26",1.6775,1.6822,1.6401,1.6494,11142400.0],["1996-01-29",1.6447,1.7291,1.6447,1.715,15560000.0],["1996-01-30",1.7103,1.7619,1.6729,1.7385,24436800.0],["1996-01-31",1.7338,1.7525,1.6635,1.6775,29036800.0],["1996-02-01",1.6775,1.7572,1.6401,1.7291,22739200.0],["1996-02-02",1.79,1.865,1.7759,1.79,41913600.0],["1996-02-05",1.8275,1.8322,1.7759,1.8134,21379200.0],["1996-02-06",1.8181,1.8509,1.8041,1.8322,31539200.0],["1996-02-07",1.8181,1.8369,1.7806,1.79,15115200.0],["1996-02-08",1.79,1.8181,1.7713,1.7994,16755200.0],["1996-02-09",1.7994,1.8415,1.79,1.8228,12729600.0],["1996-02-12",1.8134,1.8322,1.7713,1.7713,9035200.0],["1996-02-13",1.7338,1.7759,1.7244,1.7338,15977600.0],["1996-02-14",1.7385,1.7666,1.701,1.7431,13000000.0],["1996-02-15",1.7478,1.7806,1.7291,1.7619,9307200.0],["1996-02-16",1.7619,1.7853,1.7385,1.7759,8427200.0],["1996-02-20",1.7572,1.7619,1.6635,1.6822,19419200.0],["1996-02-21",1.6963,1.7572,1.6822,1.7291,15246400.0],["1996-02-22",1.7244,1.7338,1.6213,1.6307,35987200.0],["1996-02-23",1.6447,1.6775,1.5885,1.5932,23536000.0],["1996-02-26",1.5979,1.6494,1.5885,1.6354,17457600.0],["1996-02-27",1.6401,1.6494,1.6166,1.6213,8784000.0],["1996-02-28",1.6119,1.6119,1.4995,1.5135,37529600.0],["1996-02-29",1.5042,1.5042,1.4714,1.4784,26376000.0],["1996-03-01",1.4854,1.5089,1.4714,1.4995,21459200.0],["1996-03-04",1.5135,1.5182,1.4948,1.4995,7963200.0],["1996-03-05",1.4995,1.5463,1.4807,1.4901,19587200.0],["1996-03-06",1.5042,1.5089,1.4479,1.462,11872000.0],["1996-03-07",1.4667,1.4714,1.4104,1.4268,14608000.0],["1996-03-08",1.4058,1.4198,1.3448,1.373,38542400.0],["1996-03-11",1.3776,1.4526,1.373,1.4526,26214400.0],["1996-03-12",1.4386,1.4901,1.3776,1.4807,28897600.0],["1996-03-13",1.5182,1.5182,1.4339,1.4573,22216000.0],["1996-03-14",1.462,1.4948,1.4104,1.4151,13638400.0],["1996-03-15",1.4198,1.4292,1.3964,1.4058,12115200.0],["1996-03-18",1.4151,1.4807,1.4104,1.4667,15302400.0],["1996-03-19",1.476,1.476,1.4245,1.4292,8465600.0],["1996-03-20",1.4339,1.4339,1.3917,1.3917,12539200.0],["1996-03-21",1.4011,1.4104,1.3542,1.3636,16806400.0],["1996-03-22",1.373,1.476,1.3683,1.4714,26312000.0],["1996-03-25",1.4995,1.5323,1.4386,1.4995,35315200.0],["1996-03-26",1.4995,1.5229,1.4807,1.5135,23388800.0],["1996-03-27",1.5276,1.5698,1.5089,1.551,27089600.0],["1996-03-28",1.5463,1.5791,1.5229,1.5557,19977600.0],["1996-03-29",1.5651,1.5651,1.5417,1.5557,11832000.0],["1996-04-01",1.551,1.5557,1.4667,1.4948,12520000.0],["1996-04-02",1.5089,1.5604,1.4667,1.5463,16257600.0],["1996-04-03",1.537,1.5698,1.5135,1.5323,9969600.0],["1996-04-04",1.5276,1.551,1.5182,1.5229,7134400.0],["1996-04-08",1.4761,1.5089,1.4526,1.4854,17875200.0],["1996-04-09",1.4901,1.4901,1.4479,1.4714,12236800.0],["1996-04-10",1.4714,1.5557,1.462,1.5042,15780800.0],["1996-04-11",1.5089,1.5089,1.462,1.4807,7171200.0],["1996-04-12",1.4901,1.5042,1.4714,1.4925,5267200.0],["1996-04-15",1.4995,1.5182,1.4714,1.4714,11254400.0],["1996-04-16",1.2136,1.2792,1.1715,1.2371,143841600.0],["1996-04-17",1.2558,1.2699,1.1855,1.1855,45304000.0],["1996-04-18",1.209,1.2277,1.1387,1.148,45561600.0],["1996-04-19",1.1808,1.2511,1.1574,1.2371,39054400.0],["1996-04-22",1.2558,1.2652,1.1996,1.2324,19446400.0],["1996-04-23",1.298,1.3636,1.2839,1.3636,43006400.0],["1996-04-24",1.4058,1.4339,1.3683,1.4245,32998400.0],["1996-04-25",1.4198,1.4573,1.3917,1.4479,27398400.0],["1996-04-26",1.4854,1.5229,1.4714,1.5135,35430400.0],["1996-04-29",1.5042,1.5089,1.462,1.4761,17545600.0],["1996-04-30",1.462,1.462,1.4339,1.4526,19870400.0],["1996-05-01",1.4526,1.4854,1.4432,1.4714,10657600.0],["1996-05-02",1.4667,1.4854,1.4198,1.4432,19124800.0],["1996-05-03",1.4526,1.4714,1.4339,1.4479,9352000.0],["1996-05-06",1.4386,1.4526,1.4198,1.4292,16435200.0],["1996-05-07",1.4339,1.5276,1.4339,1.5135,25961600.0],["1996-05-08",1.4995,1.5135,1.4573,1.4995,14857600.0],["1996-05-09",1.4995,1.5229,1.4854,1.5042,9179200.0],["1996-05-10",1.5229,1.6026,1.5089,1.5979,30840000.0],["1996-05-13",1.626,1.6963,1.626,1.6775,44307200.0],["1996-05-14",1.7525,1.8369,1.7291,1.8257,65492800.0],["1996-05-15",1.8228,1.8275,1.7572,1.7619,33441600.0],["1996-05-16",1.7759,1.8369,1.7666,1.8369,37523200.0],["1996-05-17",1.8369,1.9446,1.8369,1.8837,55120000.0],["1996-05-20",1.8978,1.9072,1.8322,1.865,31113600.0],["1996-05-21",1.8743,1.879,1.8462,1.8697,18409600.0],["1996-05-22",1.8697,1.879,1.8369,1.8415,18188800.0],["1996-05-23",1.8275,1.8275,1.7947,1.8181,16372800.0],["1996-05-24",1.8181,1.8556,1.7759,1.8509,17004800.0],["1996-05-28",1.865,1.8978,1.7947,1.8134,16513600.0],["1996-05-29",1.8087,1.8462,1.7853,1.8415,22398400.0],["1996-05-30",1.8369,1.9353,1.7994,1.9353,35358400.0],["1996-05-31",1.94,2.043,1.879,2.0407,42230400.0],["1996-06-03",1.9962,2.0009,1.94,1.94,27022400.0],["1996-06-04",1.94,1.9962,1.94,1.9774,18960000.0],["1996-06-05",1.9681,1.9728,1.94,1.954,15360000.0],["1996-06-06",1.9681,2.0009,1.9165,1.9165,21937600.0],["1996-06-07",1.8743,1.954,1.8509,1.954,21294400.0],["1996-06-10",1.9493,1.9681,1.9306,1.94,16548800.0],["1996-06-11",1.9493,1.9493,1.8743,1.9025,16644800.0],["1996-06-12",1.9025,1.9493,1.9025,1.9165,6488000.0],["1996-06-13",1.9118,1.9165,1.8697,1.8837,8696000.0],["1996-06-14",1.8837,1.8837,1.8087,1.8087,13588800.0],["1996-06-17",1.8181,1.8275,1.7385,1.7806,22427200.0],["1996-06-18",1.7666,1.7994,1.6635,1.7244,57785600.0],["1996-06-19",1.7478,1.8181,1.7244,1.7806,27998400.0],["1996-06-20",1.8415,1.9868,1.7478,1.9821,52977600.0],["1996-06-21",2.0056,2.0384,1.9774,1.9915,52729600.0],["1996-06-24",1.9821,1.9821,1.9259,1.9353,17057600.0],["1996-06-25",1.9353,1.9446,1.865,1.879,20724800.0],["1996-06-26",1.8697,1.9306,1.8228,1.9259,31371200.0],["1996-06-27",1.9259,1.94,1.8697,1.9259,14491200.0],["1996-06-28",1.9306,1.9962,1.9259,1.9915,21310400.0],["1996-07-01",1.9728,1.9821,1.9306,1.9634,13097600.0],["1996-07-02",1.9634,1.9681,1.94,1.9446,8155200.0],["1996-07-03",1.9446,1.954,1.8931,1.9165,8190400.0],["1996-07-05",1.8837,1.9025,1.8369,1.865,9510400.0],["1996-07-08",1.865,1.8931,1.8275,1.8415,11395200.0],["1996-07-09",1.8556,1.8978,1.8228,1.8837,21286400.0],["1996-07-10",1.8369,1.8509,1.7853,1.8134,22508800.0],["1996-07-11",1.7994,1.8041,1.6682,1.7103,33707200.0],["1996-07-12",1.715,1.715,1.6354,1.6401,26716800.0],["1996-07-15",1.6447,1.6447,1.4807,1.5042,42353600.0],["1996-07-16",1.5042,1.6026,1.4948,1.5979,47344000.0],["1996-07-17",1.6494,1.6588,1.5089,1.5276,34089600.0],["1996-07-18",1.537,1.6073,1.5276,1.5838,33297600.0],["1996-07-19",1.5745,1.5745,1.4432,1.4526,25272000.0],["1996-07-22",1.4479,1.5604,1.3636,1.5463,47971200.0],["1996-07-23",1.5698,1.6635,1.5323,1.5463,57006400.0],["1996-07-24",1.4901,1.6447,1.4714,1.6166,42883200.0],["1996-07-25",1.6307,1.6635,1.5698,1.5932,23102400.0],["1996-07-26",1.6073,1.6447,1.5791,1.626,12388800.0],["1996-07-29",1.6213,1.6869,1.5885,1.6213,14081600.0],["1996-07-30",1.626,1.6447,1.5651,1.5698,16720000.0],["1996-07-31",1.5745,1.6494,1.5463,1.626,19780800.0],["1996-08-01",1.6354,1.6869,1.6166,1.6635,15782400.0],["1996-08-02",1.6775,1.7478,1.6729,1.7385,16334400.0],["1996-08-05",1.7525,1.79,1.7197,1.7244,13508800.0],["1996-08-06",1.7291,1.7947,1.6963,1.79,20044800.0],["1996-08-07",1.7994,1.8603,1.7947,1.8041,22260800.0],["1996-08-08",1.8041,1.8134,1.7619,1.7713,7894400.0],["1996-08-09",1.7713,1.79,1.715,1.7244,14443200.0],["1996-08-12",1.7244,1.7853,1.7197,1.7525,17051200.0],["1996-08-13",1.7338,1.7525,1.6447,1.6729,25083200.0],["1996-08-14",1.6822,1.7385,1.6635,1.7385,16630400.0],["1996-08-15",1.7244,1.7385,1.7057,1.7338,7563200.0],["1996-08-16",1.7385,1.7853,1.7385,1.7431,11692800.0],["1996-08-19",1.7291,1.7431,1.6822,1.6869,10457600.0],["1996-08-20",1.6963,1.7244,1.6729,1.6916,7776000.0],["1996-08-21",1.6822,1.6916,1.6588,1.6775,5171200.0],["1996-08-22",1.6869,1.7619,1.6822,1.7619,13097600.0],["1996-08-23",1.7525,1.7572,1.7103,1.7197,8025600.0],["1996-08-26",1.7338,1.7338,1.6822,1.6916,6489600.0],["1996-08-27",1.701,1.7478,1.701,1.715,8584000.0],["1996-08-28",1.715,1.715,1.6682,1.6682,7022400.0],["1996-08-29",1.6729,1.6775,1.6447,1.6447,9768000.0],["1996-08-30",1.6494,1.6588,1.6166,1.626,8644800.0],["1996-09-03",1.5698,1.6026,1.551,1.5932,17376000.0],["1996-09-04",1.5885,1.6026,1.5276,1.5463,13969600.0],["1996-09-05",1.5323,1.5651,1.4901,1.4948,28092800.0],["1996-09-06",1.4948,1.5463,1.4667,1.5135,36683200.0],["1996-09-09",1.5182,1.5698,1.5182,1.5698,16582400.0],["1996-09-10",1.5791,1.5979,1.5276,1.5276,11500800.0],["1996-09-11",1.5089,1.5229,1.4526,1.4667,21310400.0],["1996-09-12",1.4807,1.5745,1.4807,1.5135,21048000.0],["1996-09-13",1.537,1.5651,1.5182,1.5557,13369600.0],["1996-09-16",1.5557,1.5651,1.4573,1.462,15323200.0],["1996-09-17",1.4667,1.4948,1.3776,1.4245,57742400.0],["1996-09-18",1.4292,1.5135,1.4245,1.4948,27222400.0],["1996-09-19",1.4948,1.5135,1.4854,1.4995,13990400.0],["1996-09-20",1.4948,1.5089,1.4854,1.4948,16896000.0],["1996-09-23",1.4854,1.4948,1.4432,1.4573,7364800.0],["1996-09-24",1.4526,1.4714,1.4151,1.4526,17020800.0],["1996-09-25",1.4573,1.4667,1.4292,1.4667,9340800.0],["1996-09-26",1.4714,1.5885,1.4667,1.5604,36803200.0],["1996-09-27",1.5698,1.6635,1.5651,1.633,37556800.0],["1996-09-30",1.6354,1.6447,1.5791,1.5932,21129600.0],["1996-10-01",1.5838,1.5885,1.5229,1.5557,15995200.0],["1996-10-02",1.5651,1.6026,1.4667,1.4878,23164800.0],["1996-10-03",1.5276,1.5323,1.4432,1.4432,32803200.0],["1996-10-04",1.4714,1.4854,1.4386,1.4479,27793600.0],["1996-10-07",1.4479,1.476,1.4292,1.4573,12899200.0],["1996-10-08",1.4573,1.4807,1.4245,1.4292,15424000.0],["1996-10-09",1.4432,1.4573,1.3964,1.4058,20025600.0],["1996-10-10",1.4058,1.4339,1.3964,1.4198,10830400.0],["1996-10-11",1.4339,1.5698,1.4245,1.551,21408000.0],["1996-10-14",1.551,1.5745,1.4432,1.4573,22000000.0],["1996-10-15",1.4714,1.476,1.4151,1.4292,19444800.0],["1996-10-16",1.4386,1.4386,1.3917,1.4151,17190400.0],["1996-10-17",1.4245,1.4292,1.3964,1.4058,12664000.0],["1996-10-18",1.4104,1.4151,1.3823,1.387,11342400.0],["1996-10-21",1.387,1.3917,1.3261,1.3589,25182400.0],["1996-10-22",1.3636,1.4292,1.3448,1.4104,19603200.0],["1996-10-23",1.4198,1.4432,1.3683,1.4198,20401600.0],["1996-10-24",1.4245,1.4292,1.3823,1.387,11688000.0],["1996-10-25",1.3964,1.4526,1.3917,1.3964,13833600.0],["1996-10-28",1.4058,1.4245,1.3917,1.4011,9022400.0],["1996-10-29",1.4104,1.4292,1.3917,1.4151,13200000.0],["1996-10-30",1.4245,1.4432,1.4104,1.4339,10728000.0],["1996-10-31",1.4339,1.4995,1.4339,1.4901,18766400.0],["1996-11-01",1.4948,1.5135,1.4901,1.5042,17422400.0],["1996-11-04",1.5042,1.5042,1.462,1.4667,11406400.0],["1996-11-05",1.462,1.5042,1.4432,1.4761,11515200.0],["1996-11-06",1.4854,1.5276,1.4667,1.4995,15374400.0],["1996-11-07",1.4948,1.5604,1.4901,1.5604,15059200.0],["1996-11-08",1.5604,1.5979,1.551,1.5932,26556800.0],["1996-11-11",1.5979,1.7057,1.5932,1.6775,57864000.0],["1996-11-12",1.6869,1.7197,1.6307,1.6354,29088000.0],["1996-11-13",1.6447,1.6588,1.6073,1.6401,22776000.0],["1996-11-14",1.6401,1.7338,1.6354,1.7244,45713600.0],["1996-11-15",1.7338,1.7525,1.6307,1.6401,35758400.0],["1996-11-18",1.6447,1.7103,1.5604,1.5698,41027200.0],["1996-11-19",1.5604,1.6166,1.537,1.5932,35056000.0],["1996-11-20",1.5932,1.6026,1.5276,1.537,22491200.0],["1996-11-21",1.5463,1.5604,1.5042,1.5417,18113600.0],["1996-11-22",1.551,1.5791,1.5463,1.5651,12046400.0],["1996-11-25",1.5698,1.6307,1.5557,1.5745,18534400.0],["1996-11-26",1.5745,1.6166,1.5323,1.5417,19574400.0],["1996-11-27",1.537,1.6119,1.4948,1.6073,22436800.0],["1996-11-29",1.6166,1.6213,1.5604,1.5745,4672000.0],["1996-12-02",1.5651,1.6119,1.537,1.5791,18884800.0],["1996-12-03",1.5932,1.6119,1.4807,1.4807,37678400.0],["1996-12-04",1.4854,1.5417,1.4526,1.4854,71742400.0],["1996-12-05",1.4901,1.5604,1.4479,1.4667,41308800.0],["1996-12-06",1.4245,1.5323,1.4245,1.5182,45072000.0],["1996-12-09",1.5463,1.5557,1.4925,1.5089,19052800.0],["1996-12-10",1.5089,1.5323,1.4761,1.4807,21022400.0],["1996-12-11",1.4667,1.5042,1.4526,1.4854,20329600.0],["1996-12-12",1.5042,1.5229,1.462,1.4667,15465600.0],["1996-12-13",1.4667,1.4948,1.4432,1.4807,17728000.0],["1996-12-16",1.5042,1.5135,1.4432,1.4573,11011200.0],["1996-12-17",1.4526,1.4948,1.4479,1.4761,11899200.0],["1996-12-18",1.4901,1.5089,1.4854,1.4948,11708800.0],["1996-12-19",1.5089,1.537,1.4948,1.5276,20688000.0],["1996-12-20",1.5323,1.5323,1.4854,1.4995,13584000.0],["1996-12-23",1.5042,1.5182,1.4901,1.5042,8267200.0],["1996-12-24",1.5089,1.5229,1.4995,1.5229,7004800.0],["1996-12-26",1.5182,1.5276,1.5042,1.5182,7563200.0],["1996-12-27",1.5135,1.5323,1.5089,1.5182,3379200.0],["1996-12-30",1.5276,1.537,1.5182,1.5182,9651200.0],["1996-12-31",1.4901,1.5042,1.4667,1.4948,10406400.0],["1997-01-02",1.5089,1.5135,1.4714,1.4761,9158400.0],["1997-01-03",1.4854,1.5089,1.4854,1.4948,8451200.0],["1997-01-06",1.4995,1.4995,1.4667,1.4901,9488000.0],["1997-01-07",1.4761,1.5323,1.4714,1.5276,16086400.0],["1997-01-08",1.5276,1.5745,1.5276,1.5417,16952000.0],["1997-01-09",1.5463,1.5979,1.537,1.5791,21212800.0],["1997-01-10",1.5745,1.6822,1.5698,1.6682,51009600.0],["1997-01-13",1.6729,1.6775,1.6354,1.6354,13628800.0],["1997-01-14",1.6401,1.7291,1.6401,1.7291,29827200.0],["1997-01-15",1.7244,1.7572,1.6963,1.7338,24625600.0],["1997-01-16",1.7338,1.879,1.7338,1.8556,45131200.0],["1997-01-17",1.8556,1.8743,1.8087,1.8369,43844800.0],["1997-01-20",1.8462,1.9774,1.8462,1.9681,54544000.0],["1997-01-21",1.9587,2.1321,1.9353,2.1274,52169600.0],["1997-01-22",2.1321,2.2164,2.1274,2.2117,64054400.0],["1997-01-23",2.207,2.2539,2.1368,2.1602,59804800.0],["1997-01-24",2.1414,2.1789,2.0899,2.0946,41155200.0],["1997-01-27",2.0852,2.0899,1.9962,2.0149,28304000.0],["1997-01-28",2.043,2.104,2.0384,2.043,18979200.0],["1997-01-29",2.0512,2.0524,1.9962,2.029,14476800.0],["1997-01-30",2.029,2.0993,2.0149,2.0899,22635200.0],["1997-01-31",2.1227,2.1555,2.0852,2.0993,16606400.0],["1997-02-03",2.0993,2.1133,2.0665,2.0993,12220800.0],["1997-02-04",2.0993,2.118,2.0758,2.0946,11995200.0],["1997-02-05",2.0852,2.0899,2.0196,2.0337,19740800.0],["1997-02-06",2.0337,2.0805,2.029,2.0618,21740800.0],["1997-02-07",2.0899,2.1883,2.0805,2.1742,43507200.0],["1997-02-10",2.193,2.193,2.118,2.1696,23324800.0],["1997-02-11",2.1742,2.1742,2.1321,2.1742,19740800.0],["1997-02-12",2.1742,2.3664,2.1742,2.3664,51985600.0],["1997-02-13",2.3804,2.3898,2.2867,2.3008,37344000.0],["1997-02-14",2.3148,2.3148,2.2117,2.2445,26534400.0],["1997-02-18",2.2539,2.2586,2.1883,2.2024,33000000.0],["1997-02-19",2.2024,2.2164,2.1742,2.1813,24257600.0],["1997-02-20",2.1086,2.1461,2.0665,2.104,46198400.0],["1997-02-21",2.118,2.1414,2.043,2.043,34073600.0],["1997-02-24",2.029,2.0805,2.0196,2.0477,23523200.0],["1997-02-25",2.0805,2.1696,2.0524,2.1508,47080000.0],["1997-02-26",2.1789,2.1836,2.0758,2.1414,34897600.0],["1997-02-27",2.1414,2.1742,2.1086,2.1133,25608000.0],["1997-02-28",2.104,2.1133,2.0618,2.0876,14212800.0],["1997-03-03",2.0993,2.1508,2.0993,2.1274,19128000.0],["1997-03-04",2.1461,2.207,2.1368,2.193,27152000.0],["1997-03-05",2.2164,2.357,2.1977,2.3476,53811200.0],["1997-03-06",2.3336,2.3429,2.1742,2.2258,65582400.0],["1997-03-07",2.2352,2.2726,2.1742,2.2024,23433600.0],["1997-03-10",2.2164,2.2539,2.1883,2.2305,14097600.0],["1997-03-11",2.2352,2.2492,2.2258,2.2352,11518400.0],["1997-03-12",2.2451,2.2586,2.1602,2.1977,20787200.0],["1997-03-13",2.1883,2.2398,2.1742,2.2164,22342400.0],["1997-03-14",2.2211,2.2305,2.193,2.2164,11364800.0],["1997-03-17",2.2117,2.2352,2.1321,2.1649,21299200.0],["1997-03-18",2.1742,2.1742,2.0852,2.1133,21801600.0],["1997-03-19",2.1086,2.1133,2.0243,2.0266,33318400.0],["1997-03-20",2.0337,2.118,1.9915,2.1133,36152000.0],["1997-03-21",2.1274,2.193,2.1133,2.1368,25667200.0],["1997-03-24",2.1508,2.207,2.0618,2.1836,20723200.0],["1997-03-25",2.193,2.2539,2.193,2.2305,25484800.0],["1997-03-26",2.2492,2.3242,2.2445,2.2961,30076800.0],["1997-03-27",2.2914,2.2961,2.2024,2.2445,21033600.0],["1997-03-31",2.2445,2.2586,2.1086,2.1133,28252800.0],["1997-04-01",2.0758,2.2305,2.0524,2.2188,31588800.0],["1997-04-02",2.207,2.2211,2.0993,2.1204,24473600.0],["1997-04-03",2.1227,2.2117,2.118,2.1508,31366400.0],["1997-04-04",2.1368,2.2117,2.0946,2.207,29027200.0],["1997-04-07",2.2492,2.2726,2.2117,2.2539,16676800.0],["1997-04-08",2.1649,2.2352,2.1274,2.1461,33113600.0],["1997-04-09",2.1602,2.1977,2.1274,2.1368,19585600.0],["1997-04-10",2.1321,2.1461,2.0712,2.1086,25217600.0],["1997-04-11",2.0712,2.0993,2.0056,2.0196,38212800.0],["1997-04-14",2.0243,2.0899,2.0009,2.043,21889600.0],["1997-04-15",2.0665,2.0758,2.029,2.0477,18622400.0],["1997-04-16",2.0477,2.0477,1.8556,1.8978,58356800.0],["1997-04-17",1.9212,1.9868,1.9118,1.9446,39065600.0],["1997-04-18",1.9728,1.9728,1.8087,1.8087,55206400.0],["1997-04-21",1.8181,1.879,1.6354,1.7057,79248000.0],["1997-04-22",1.6682,1.6682,1.5463,1.5885,66555200.0],["1997-04-23",1.5932,1.6869,1.5838,1.6775,48352000.0],["1997-04-24",1.7244,1.7338,1.6073,1.6119,33089600.0],["1997-04-25",1.7853,1.7853,1.6775,1.6916,48457600.0],["1997-04-28",1.7057,1.7385,1.6775,1.6846,22569600.0],["1997-04-29",1.715,1.7244,1.6775,1.6963,19382400.0],["1997-04-30",1.7103,1.7713,1.7057,1.7525,31956800.0],["1997-05-01",1.7713,1.8369,1.7619,1.8369,33721600.0],["1997-05-02",1.8369,1.865,1.79,1.8556,37902400.0],["1997-05-05",1.8697,2.0009,1.8603,2.0009,39363200.0],["1997-05-06",1.9728,1.9962,1.9165,1.9493,24468800.0],["1997-05-07",1.9353,2.0149,1.9212,1.9587,22147200.0],["1997-05-08",1.9587,2.0056,1.9259,1.94,17244800.0],["1997-05-09",1.9493,1.9728,1.8884,1.9259,14755200.0],["1997-05-12",1.9212,1.9306,1.8743,1.8931,25344000.0],["1997-05-13",1.8884,1.9118,1.8743,1.9025,17512000.0],["1997-05-14",1.9165,1.9259,1.8603,1.8884,13598400.0],["1997-05-15",1.8837,1.9072,1.8415,1.879,13275200.0],["1997-05-16",1.8697,1.8978,1.8509,1.8603,12160000.0],["1997-05-19",1.8697,1.9259,1.8509,1.8907,12809600.0],["1997-05-20",1.8931,1.9774,1.865,1.9681,19417600.0],["1997-05-21",1.9868,2.0243,1.9681,1.9774,22801600.0],["1997-05-22",2.0009,2.0056,1.9493,1.9798,18032000.0],["1997-05-23",1.9868,2.118,1.9821,2.1086,37350400.0],["1997-05-27",2.104,2.1227,2.0712,2.0993,14172800.0],["1997-05-28",2.0993,2.1086,2.0477,2.0618,14292800.0],["1997-05-29",2.0618,2.0618,1.9868,2.0009,22345600.0],["1997-05-30",1.7853,1.9025,1.7713,1.8087,102067200.0],["1997-06-02",1.7994,1.8228,1.7713,1.7783,36332800.0],["1997-06-03",1.7713,1.7759,1.6916,1.7455,33859200.0],["1997-06-04",1.7666,1.79,1.7338,1.7478,23008000.0],["1997-06-05",1.7713,1.8087,1.7572,1.797,14592000.0],["1997-06-06",1.7525,1.7994,1.7244,1.7502,35587200.0],["1997-06-09",1.7619,1.8275,1.7478,1.8228,18425600.0],["1997-06-10",1.8369,1.8509,1.7478,1.7478,30494400.0],["1997-06-11",1.7478,1.79,1.7244,1.7759,14185600.0],["1997-06-12",1.7759,1.8041,1.7338,1.7689,14505600.0],["1997-06-13",1.7713,1.8228,1.7666,1.8064,14926400.0],["1997-06-16",1.8181,1.8181,1.7713,1.7806,12033600.0],["1997-06-17",1.7806,1.8275,1.7759,1.8134,18944000.0],["1997-06-18",1.8111,1.8556,1.7994,1.7994,13700800.0],["1997-06-19",1.7994,1.8462,1.7947,1.8462,17558400.0],["1997-06-20",1.8462,1.872,1.8228,1.865,21867200.0],["1997-06-23",1.865,1.8743,1.8275,1.8275,16472000.0],["1997-06-24",1.8603,1.8743,1.8369,1.8743,8475200.0],["1997-06-25",1.879,1.954,1.8462,1.8697,29425600.0],["1997-06-26",1.8767,1.9025,1.8322,1.8392,14796800.0],["1997-06-27",1.8462,1.9071,1.8275,1.9025,18193600.0],["1997-06-30",1.9165,1.9446,1.9072,1.9072,21110400.0],["1997-07-01",1.9118,1.9868,1.8978,1.9353,19083200.0],["1997-07-02",1.954,2.0384,1.9446,2.0313,23163200.0],["1997-07-03",2.0337,2.0571,2.0009,2.029,13625600.0],["1997-07-07",2.0407,2.0618,2.029,2.043,17265600.0],["1997-07-08",2.0524,2.0571,1.9446,1.9681,18904000.0],["1997-07-09",1.9962,2.0243,1.9892,1.9915,13179200.0],["1997-07-10",2.0056,2.036,1.9868,2.029,17782400.0],["1997-07-11",2.0337,2.0712,2.029,2.0524,18129600.0],["1997-07-14",2.0618,2.1274,2.0524,2.125,21622400.0],["1997-07-15",2.1227,2.1321,2.0477,2.0758,16964800.0],["1997-07-16",2.0758,2.0993,1.9493,2.0126,36796800.0],["1997-07-17",1.9915,1.9915,1.9446,1.9657,27273600.0],["1997-07-18",1.954,1.9915,1.9306,1.9892,17796800.0],["1997-07-21",2.0056,2.0243,1.9587,2.0102,17955200.0],["1997-07-22",2.029,2.043,1.8837,1.9353,50656000.0],["1997-07-23",1.7713,1.8275,1.7619,1.7947,100868800.0],["1997-07-24",1.7994,1.7994,1.6869,1.7314,61756800.0],["1997-07-25",1.7431,1.7806,1.7103,1.7338,26771200.0],["1997-07-28",1.7385,1.8134,1.7385,1.79,18680000.0],["1997-07-29",1.79,1.8041,1.7197,1.7431,21528000.0],["1997-07-30",1.7525,1.7619,1.715,1.7361,26433600.0],["1997-07-31",1.7385,1.7431,1.708,1.7338,19920000.0],["1997-08-01",1.7385,1.79,1.7244,1.7759,18065600.0],["1997-08-04",1.7806,1.8134,1.7525,1.7947,20814400.0],["1997-08-05",1.8041,1.8041,1.7759,1.7947,24188800.0],["1997-08-06",1.7947,1.8181,1.7806,1.7947,16579200.0],["1997-08-07",1.8041,1.8041,1.7525,1.7525,15753600.0],["1997-08-08",1.7478,1.7666,1.7244,1.7291,15332800.0],["1997-08-11",1.7431,1.7572,1.6963,1.701,16283200.0],["1997-08-12",1.7103,1.7502,1.7057,1.7244,10843200.0],["1997-08-13",1.7525,1.7666,1.715,1.7338,11683200.0],["1997-08-14",1.7385,1.7431,1.7057,1.7267,8312000.0],["1997-08-15",1.7244,1.7267,1.6869,1.6893,12275200.0],["1997-08-18",1.701,1.7057,1.6213,1.6424,26033600.0],["1997-08-19",1.6705,1.7713,1.6705,1.7502,29705600.0],["1997-08-20",1.7525,1.7806,1.7385,1.7759,10849600.0],["1997-08-21",1.7783,1.783,1.7431,1.7549,7676800.0],["1997-08-22",1.7244,1.7525,1.7127,1.7338,8427200.0],["1997-08-25",1.7385,1.7572,1.7291,1.7431,9217600.0],["1997-08-26",1.7338,1.7431,1.7197,1.7267,5764800.0],["1997-08-27",1.7291,1.7338,1.7057,1.7291,10694400.0],["1997-08-28",1.7244,1.7291,1.6963,1.715,13148800.0],["1997-08-29",1.7197,1.7525,1.7197,1.7338,17182400.0],["1997-09-02",1.7431,1.7994,1.7385,1.7994,13928000.0],["1997-09-03",1.7947,1.865,1.7806,1.8251,31659200.0],["1997-09-04",1.8181,1.8275,1.7947,1.8041,6673600.0],["1997-09-05",1.8181,1.8743,1.8134,1.872,17300800.0],["1997-09-08",1.8884,1.9657,1.8884,1.9306,35502400.0],["1997-09-09",1.9353,1.9353,1.8837,1.9048,11281600.0],["1997-09-10",1.9165,1.9446,1.8978,1.9118,16352000.0],["1997-09-11",1.9165,1.9915,1.9071,1.9634,24284800.0],["1997-09-12",1.9681,1.9821,1.9118,1.9564,13200000.0],["1997-09-15",1.9681,1.9774,1.9025,1.9025,14468800.0],["1997-09-16",1.9259,1.9446,1.9259,1.94,18766400.0],["1997-09-17",1.9493,1.9493,1.9025,1.9376,11502400.0],["1997-09-18",1.94,2.0009,1.9353,1.9915,21300800.0],["1997-09-19",1.9915,2.0594,1.9821,2.0384,38923200.0],["1997-09-22",2.0407,2.0993,2.0384,2.0946,25875200.0],["1997-09-23",2.0922,2.104,2.0758,2.0993,17630400.0],["1997-09-24",2.0899,2.1274,2.0571,2.1086,24828800.0],["1997-09-25",2.111,2.1227,2.0524,2.0712,17084800.0],["1997-09-26",2.0712,2.118,2.0618,2.1016,16816000.0],["1997-09-29",2.1461,2.3219,2.1461,2.3101,79174400.0],["1997-09-30",2.3101,2.4372,2.2914,2.3875,84574400.0],["1997-10-01",2.3664,2.3757,2.2773,2.3242,38025600.0],["1997-10-02",2.3336,2.3336,2.2633,2.2914,16030400.0],["1997-10-03",2.3336,2.4273,2.3242,2.4179,30764800.0],["1997-10-06",2.4179,2.432,2.3757,2.3945,26235200.0],["1997-10-07",2.3992,2.4554,2.3757,2.4039,26196800.0],["1997-10-08",2.4039,2.4413,2.3757,2.4273,12011200.0],["1997-10-09",2.4179,2.4976,2.4132,2.4624,21539200.0],["1997-10-10",2.4648,2.5444,2.4507,2.5304,24230400.0],["1997-10-13",2.5397,2.5632,2.5069,2.528,9697600.0],["1997-10-14",2.5257,2.5679,2.4601,2.5023,23913600.0],["1997-10-15",2.4976,2.5444,2.4835,2.5069,11347200.0],["1997-10-16",2.5257,2.5397,2.4226,2.4296,23556800.0],["1997-10-17",2.4085,2.4226,2.2961,2.3054,40542400.0],["1997-10-20",2.3242,2.3992,2.2586,2.3945,17443200.0],["1997-10-21",2.4085,2.4367,2.3757,2.3968,13579200.0],["1997-10-22",2.3804,2.4179,2.357,2.3757,14211200.0],["1997-10-23",2.3054,2.3711,2.2867,2.3008,18308800.0],["1997-10-24",2.3289,2.3336,2.1368,2.2211,41254400.0],["1997-10-27",2.2024,2.2211,2.043,2.0618,30124800.0],["1997-10-28",2.0102,2.2305,1.9493,2.2258,57156800.0],["1997-10-29",2.2445,2.2492,2.0899,2.1485,29576000.0],["1997-10-30",2.0712,2.1321,2.0243,2.0337,26164800.0],["1997-10-31",2.0993,2.1368,2.0758,2.1133,11475200.0],["1997-11-03",2.1836,2.2305,2.1649,2.2164,11739200.0],["1997-11-04",2.2117,2.357,2.193,2.3523,23864000.0],["1997-11-05",2.357,2.5257,2.3523,2.4413,74908800.0],["1997-11-06",2.4484,2.4554,2.3148,2.3148,17020800.0],["1997-11-07",2.2726,2.357,2.2445,2.3429,19792000.0],["1997-11-10",2.4179,2.4273,2.3523,2.364,16137600.0],["1997-11-11",2.3992,2.4156,2.3289,2.3359,13952000.0],["1997-11-12",2.3664,2.4273,2.2633,2.3242,51224000.0],["1997-11-13",2.3711,2.4554,2.3242,2.4367,44881600.0],["1997-11-14",2.4741,2.6522,2.4741,2.6171,92296000.0],["1997-11-17",2.6709,2.6967,2.5866,2.5889,35617600.0],["1997-11-18",2.5866,2.6522,2.5491,2.5585,30390400.0],["1997-11-19",2.5491,2.596,2.5304,2.5749,16102400.0],["1997-11-20",2.5866,2.6686,2.5772,2.6616,30246400.0],["1997-11-21",2.6803,2.6803,2.5936,2.61,20224000.0],["1997-11-24",2.5866,2.6053,2.5116,2.5116,20299200.0],["1997-11-25",2.5257,2.596,2.4741,2.5632,31136000.0],["1997-11-26",2.5819,2.5913,2.5304,2.5608,5392000.0],["1997-11-28",2.5538,2.5725,2.5374,2.5397,2396800.0],["1997-12-01",2.5772,2.6592,2.5679,2.6569,18614400.0],["1997-12-02",2.6241,2.6756,2.5327,2.5491,36280000.0],["1997-12-03",2.5116,2.5257,2.3617,2.4577,67547200.0],["1997-12-04",2.4835,2.5116,2.4085,2.4179,24408000.0],["1997-12-05",2.3757,2.5304,2.3711,2.5116,23337600.0],["1997-12-08",2.5304,2.6264,2.5257,2.5702,22460800.0],["1997-12-09",2.5585,2.5866,2.4402,2.4413,26179200.0],["1997-12-10",2.4367,2.4367,2.282,2.3429,69076800.0],["1997-12-11",2.3148,2.3242,2.1602,2.2258,62568000.0],["1997-12-12",2.2586,2.2633,1.8884,1.9001,180356800.0],["1997-12-15",1.9868,1.9938,1.879,1.9072,73518400.0],["1997-12-16",1.9446,2.0946,1.9353,1.9681,55036800.0],["1997-12-17",2.0243,2.043,1.9212,1.9329,33820800.0],["1997-12-18",1.9587,1.9681,1.8369,1.8415,40369600.0],["1997-12-19",1.8041,1.8556,1.7385,1.7994,52814400.0],["1997-12-22",1.8462,1.879,1.7806,1.8158,36022400.0],["1997-12-23",1.8415,1.8415,1.7431,1.7431,31073600.0],["1997-12-24",1.7713,1.7713,1.7057,1.7174,17700800.0],["1997-12-26",1.7267,1.7431,1.7197,1.7361,11395200.0],["1997-12-29",1.7994,1.9118,1.7853,1.9118,33779200.0],["1997-12-30",1.9071,2.0149,1.879,1.9634,34825600.0],["1997-12-31",1.9798,2.043,1.8931,1.8931,38304000.0],["1998-01-02",1.9212,1.9845,1.9165,1.9423,23992000.0],["1998-01-05",1.9728,2.0149,1.9446,1.9634,24339200.0],["1998-01-06",1.9634,2.0149,1.9446,1.947,18283200.0],["1998-01-07",1.9025,1.9072,1.7759,1.7947,77368000.0],["1998-01-08",1.7923,1.872,1.7619,1.8134,40539200.0],["1998-01-09",1.8134,1.8228,1.7197,1.7408,33051200.0],["1998-01-12",1.7197,1.7947,1.6963,1.7642,35160000.0],["1998-01-13",1.8041,1.8509,1.7994,1.8251,27872000.0],["1998-01-14",1.8556,1.8743,1.8181,1.8251,24870400.0],["1998-01-15",1.7853,1.7853,1.7244,1.7244,37475200.0],["1998-01-16",1.7338,1.7713,1.6869,1.7244,48825600.0],["1998-01-20",1.8134,1.8322,1.7689,1.7806,43787200.0],["1998-01-21",1.9353,2.0477,1.9071,2.029,117758400.0],["1998-01-22",2.0196,2.0712,1.954,1.9868,73201600.0],["1998-01-23",2.0149,2.0524,2.0009,2.0407,30686400.0],["1998-01-26",2.0337,2.0384,1.9329,1.9446,29942400.0],["1998-01-27",1.954,2.0149,1.9446,1.9681,35248000.0],["1998-01-28",2.0009,2.0618,1.9774,2.022,25020800.0],["1998-01-29",2.0337,2.0946,1.9962,2.0173,31752000.0],["1998-01-30",2.029,2.043,1.94,1.9446,37011200.0],["1998-02-02",2.0009,2.1157,1.9915,2.1086,59187200.0],["1998-02-03",2.1227,2.1368,2.0993,2.0993,40894400.0],["1998-02-04",2.0758,2.1742,2.0665,2.1391,36555200.0],["1998-02-05",2.1649,2.1906,2.0946,2.1086,28372800.0],["1998-02-06",1.7338,1.8603,1.7291,1.79,242896000.0],["1998-02-09",1.7572,1.8087,1.7572,1.7877,55147200.0],["1998-02-10",1.783,1.79,1.7338,1.7385,49556800.0],["1998-02-11",1.7408,1.8134,1.7338,1.7713,56574400.0],["1998-02-12",1.7595,1.7994,1.7455,1.7853,26593600.0],["1998-02-13",1.7713,1.7783,1.7431,1.7455,21105600.0],["1998-02-17",1.79,1.79,1.7478,1.7525,16721600.0],["1998-02-18",1.7666,1.79,1.7525,1.7783,18508800.0],["1998-02-19",1.7947,1.7994,1.7619,1.7713,13468800.0],["1998-02-20",1.7853,1.7853,1.7385,1.7478,22300800.0],["1998-02-23",1.7806,1.9259,1.7666,1.9259,79697600.0],["1998-02-24",1.9001,1.94,1.8767,1.8814,41009600.0],["1998-02-25",1.9142,1.9165,1.8884,1.9072,23185600.0],["1998-02-26",1.9072,1.9493,1.9025,1.9329,19755200.0],["1998-02-27",1.9306,1.9868,1.8884,1.9118,23444800.0],["1998-03-02",1.9212,1.9306,1.8275,1.8579,20929600.0],["1998-03-03",1.8579,1.8697,1.8275,1.8474,15209600.0],["1998-03-04",1.8415,1.865,1.8369,1.8486,11734400.0],["1998-03-05",1.8017,1.8369,1.7853,1.7853,20108800.0],["1998-03-06",1.7877,1.8462,1.7619,1.8169,19249600.0],["1998-03-09",1.8228,1.8556,1.7853,1.7853,14668800.0],["1998-03-10",1.8275,1.8275,1.7759,1.7947,16099200.0],["1998-03-11",1.8087,1.8697,1.8041,1.8509,22347200.0],["1998-03-12",1.8603,1.865,1.8228,1.8369,13132800.0],["1998-03-13",1.8509,1.8509,1.7994,1.8017,16169600.0],["1998-03-16",1.8322,1.8486,1.7994,1.8322,12332800.0],["1998-03-17",1.8322,1.8369,1.7806,1.7994,13542400.0],["1998-03-18",1.7853,1.8251,1.7806,1.8205,11408000.0],["1998-03-19",1.8228,1.8275,1.7994,1.8205,9052800.0],["1998-03-20",1.8275,1.8369,1.7853,1.79,13064000.0],["1998-03-23",1.8181,1.8205,1.783,1.7994,12537600.0],["1998-03-24",1.7806,1.79,1.7642,1.7853,21945600.0],["1998-03-25",1.7994,1.8369,1.7947,1.8134,21931200.0],["1998-03-26",1.8064,1.8697,1.8041,1.8439,29443200.0],["1998-03-27",1.8509,1.8978,1.8462,1.872,25132800.0],["1998-03-30",1.8743,1.8837,1.8228,1.8579,18193600.0],["1998-03-31",1.9259,2.0079,1.9165,2.0056,70302400.0],["1998-04-01",1.9821,2.029,1.9587,2.0079,39075200.0],["1998-04-02",1.9868,2.0149,1.9728,2.0056,21516800.0],["1998-04-03",2.0618,2.118,2.0524,2.0899,47384000.0],["1998-04-06",2.104,2.1133,2.036,2.0454,23939200.0],["1998-04-07",2.0149,2.043,1.954,2.0009,21644800.0],["1998-04-08",2.0102,2.0149,1.9704,1.9751,10835200.0],["1998-04-09",1.9681,2.0243,1.9587,2.022,13337600.0],["1998-04-13",2.0196,2.0243,1.9728,2.0056,14697600.0],["1998-04-14",2.0056,2.0594,1.9962,2.0524,28492800.0],["1998-04-15",2.0548,2.0805,2.0477,2.0477,19214400.0],["1998-04-16",2.043,2.1368,2.0337,2.0946,25625600.0],["1998-04-17",2.0946,2.0993,2.0688,2.0876,17156800.0],["1998-04-20",2.0735,2.2375,2.0712,2.207,53422400.0],["1998-04-21",2.2281,2.2703,2.2164,2.2398,36958400.0],["1998-04-22",2.1742,2.2258,2.1086,2.1649,72723200.0],["1998-04-23",2.1461,2.1508,2.1133,2.1157,27304000.0],["1998-04-24",2.111,2.1414,2.104,2.125,12235200.0],["1998-04-27",2.0805,2.0946,2.0102,2.0501,26400000.0],["1998-04-28",2.0665,2.0852,1.9868,2.0196,23505600.0],["1998-04-29",2.0243,2.118,2.0149,2.104,23768000.0],["1998-04-30",2.118,2.1321,2.0946,2.1086,14924800.0],["1998-05-01",2.104,2.1227,2.0758,2.0852,9915200.0],["1998-05-04",2.0852,2.1461,2.0852,2.1414,13992000.0],["1998-05-05",2.1321,2.1414,2.104,2.1086,10004800.0],["1998-05-06",2.1133,2.125,2.0665,2.0899,15372800.0],["1998-05-07",2.0852,2.111,2.0618,2.0758,34908800.0],["1998-05-08",2.0852,2.118,2.0712,2.104,5772800.0],["1998-05-11",2.118,2.1391,2.0548,2.0548,8425600.0],["1998-05-12",2.0571,2.0712,2.029,2.0501,7073600.0],["1998-05-13",2.0688,2.1086,2.0477,2.1016,13880000.0],["1998-05-14",2.0946,2.118,2.0735,2.0758,12857600.0],["1998-05-15",2.1086,2.1649,2.0852,2.1461,27409600.0],["1998-05-18",2.1461,2.1555,2.0852,2.1016,8753600.0],["1998-05-19",2.0993,2.1204,2.0993,2.1086,4124800.0],["1998-05-20",2.104,2.1227,2.0688,2.0688,6259200.0],["1998-05-21",2.0758,2.0899,2.0758,2.0782,6764800.0],["1998-05-22",2.0805,2.0899,2.0548,2.077,6780800.0],["1998-05-26",2.0993,2.1086,2.0056,2.0056,14219200.0],["1998-05-27",2.0009,2.029,1.9798,2.0149,23267200.0],["1998-05-28",2.0196,2.0243,1.9868,1.9915,7244800.0],["1998-05-29",1.9915,2.0009,1.9446,1.954,9824000.0],["1998-06-01",1.94,1.9493,1.8673,1.8861,14417600.0],["1998-06-02",1.8837,1.9306,1.879,1.9118,10470400.0],["1998-06-03",1.9142,1.9259,1.8837,1.8837,7507200.0],["1998-06-04",1.8978,1.9212,1.8837,1.9212,6278400.0],["1998-06-05",1.9259,1.9728,1.9072,1.9446,10364800.0],["1998-06-08",1.9353,2.0102,1.9353,1.94,11516800.0],["1998-06-09",1.9353,1.9868,1.9306,1.9868,6494400.0],["1998-06-10",1.9587,1.9774,1.9306,1.9353,6075200.0],["1998-06-11",1.8837,1.8931,1.8134,1.8415,28052800.0],["1998-06-12",1.8369,1.8462,1.7759,1.8369,18510400.0],["1998-06-15",1.7947,1.8181,1.7478,1.7525,24219200.0],["1998-06-16",1.7666,1.8392,1.7642,1.8228,12230400.0],["1998-06-17",1.8462,1.9095,1.8322,1.8345,15980800.0],["1998-06-18",1.8322,1.8556,1.8017,1.8462,6176000.0],["1998-06-19",1.8556,1.865,1.8228,1.8462,7681600.0],["1998-06-22",1.8462,1.9118,1.8415,1.8884,8808000.0],["1998-06-23",1.9001,1.94,1.8884,1.9329,11196800.0],["1998-06-24",1.954,2.0969,1.9446,2.0876,44129600.0],["1998-06-25",2.1157,2.1649,2.0782,2.1133,35635200.0],["1998-06-26",2.0149,2.0899,2.0056,2.029,20230400.0],["1998-06-29",2.0337,2.0993,2.0266,2.0969,15329600.0],["1998-06-30",2.0899,2.1274,2.0758,2.1063,15051200.0],["1998-07-01",2.1133,2.1274,2.0712,2.104,7776000.0],["1998-07-02",2.104,2.104,2.029,2.0384,12750400.0],["1998-07-06",2.0477,2.0852,2.0454,2.0618,9779200.0],["1998-07-07",2.0618,2.0712,2.0056,2.0313,7920000.0],["1998-07-08",2.0149,2.0758,2.0149,2.0536,9499200.0],["1998-07-09",2.0594,2.1409,2.0524,2.1344,18936000.0],["1998-07-10",2.1204,2.1321,2.0805,2.118,8278400.0],["1998-07-13",2.1461,2.1836,2.0946,2.0969,17758400.0],["1998-07-14",2.0946,2.1414,2.0852,2.1133,9700800.0],["1998-07-15",2.1227,2.1789,2.1133,2.1602,11440000.0],["1998-07-16",2.1602,2.1696,2.1368,2.1672,7993600.0],["1998-07-17",2.1696,2.1696,2.1227,2.1461,11134400.0],["1998-07-20",2.1368,2.1532,2.1086,2.1227,7624000.0],["1998-07-21",2.118,2.2047,2.1133,2.1578,21814400.0],["1998-07-22",2.2469,2.5257,2.2445,2.5163,181473600.0],["1998-07-23",2.4835,2.5116,2.35,2.3711,53073600.0],["1998-07-24",2.4039,2.4179,2.3336,2.3617,20987200.0],["1998-07-27",2.3242,2.3617,2.2867,2.3547,15926400.0],["1998-07-28",2.357,2.3617,2.282,2.2867,13518400.0],["1998-07-29",2.3054,2.3336,2.2914,2.2984,8126400.0],["1998-07-30",2.3242,2.3429,2.3148,2.3265,12563200.0],["1998-07-31",2.3242,2.3898,2.3219,2.3371,16291200.0],["1998-08-03",2.3336,2.3382,2.2375,2.2844,12737600.0],["1998-08-04",2.289,2.2984,2.1555,2.2117,18344000.0],["1998-08-05",2.2024,2.2164,2.1368,2.1836,13873600.0],["1998-08-06",2.1602,2.2398,2.1508,2.2234,13064000.0],["1998-08-07",2.2445,2.3242,2.2024,2.2024,20220800.0],["1998-08-10",2.2024,2.2305,2.1836,2.2094,4147200.0],["1998-08-11",2.1555,2.1696,2.0712,2.1227,25340800.0],["1998-08-12",2.1508,2.1696,2.0524,2.0618,21444800.0],["1998-08-13",2.0196,2.1086,2.0056,2.0056,28662400.0],["1998-08-14",2.043,2.0618,2.0102,2.043,11040000.0],["1998-08-17",2.0337,2.0805,2.0149,2.0149,13382400.0],["1998-08-18",2.0501,2.1086,2.043,2.0993,16048000.0],["1998-08-19",2.1086,2.1414,2.0852,2.0852,10320000.0],["1998-08-20",2.0805,2.0946,2.043,2.0805,9905600.0],["1998-08-21",2.0641,2.0665,1.9212,2.0149,22886400.0],["1998-08-24",2.0243,2.0337,1.9587,2.0243,9830400.0],["1998-08-25",2.0337,2.0548,1.9517,2.0009,14051200.0],["1998-08-26",1.9681,1.9774,1.9259,1.9306,9516800.0],["1998-08-27",1.8978,1.9118,1.8017,1.8392,33761600.0],["1998-08-28",1.865,1.8743,1.701,1.7267,31979200.0],["1998-08-31",1.7572,1.79,1.6307,1.6471,31833600.0],["1998-09-01",1.6565,1.8134,1.537,1.783,31872000.0],["1998-09-02",1.8181,1.8228,1.7361,1.7713,23657600.0],["1998-09-03",1.7572,1.7619,1.6494,1.6518,35900800.0],["1998-09-04",1.6822,1.7197,1.5346,1.5955,38899200.0],["1998-09-08",1.7103,1.8697,1.6799,1.8369,35086400.0],["1998-09-09",1.79,1.9025,1.7877,1.8556,29355200.0],["1998-09-10",1.7525,1.7666,1.5745,1.6682,71860800.0],["1998-09-11",1.6635,1.7478,1.6518,1.7057,19172800.0],["1998-09-14",1.7244,1.7994,1.7174,1.7338,15889600.0],["1998-09-15",1.7431,1.8087,1.7338,1.7877,8011200.0],["1998-09-16",1.8041,1.8415,1.7431,1.7806,15736000.0],["1998-09-17",1.7057,1.8275,1.6611,1.7619,29329600.0],["1998-09-18",1.7642,1.8041,1.7525,1.8017,12556800.0],["1998-09-21",1.7572,1.8673,1.7244,1.8533,13676800.0],["1998-09-22",1.8884,1.9353,1.8556,1.8907,19870400.0],["1998-09-23",1.9118,1.9564,1.8837,1.9236,21174400.0],["1998-09-24",1.9355,1.9715,1.8182,1.8469,16096000.0],["1998-09-25",1.7726,1.9786,1.7583,1.9547,32470400.0],["1998-09-28",1.9786,2.017,1.8661,1.878,15286400.0],["1998-09-29",1.902,1.9116,1.8205,1.8589,16905600.0],["1998-09-30",1.8301,1.8397,1.7918,1.8373,11825600.0],["1998-10-01",1.7918,1.8373,1.7391,1.7798,17176000.0],["1998-10-02",1.7918,1.8253,1.7104,1.8253,17041600.0],["1998-10-05",1.7726,1.8086,1.6241,1.6816,41467200.0],["1998-10-06",1.7319,1.7631,1.684,1.6936,20108800.0],["1998-10-07",1.7056,1.7343,1.5954,1.6433,17353600.0],["1998-10-08",1.581,1.5882,1.4469,1.4996,46729600.0],["1998-10-09",1.5283,1.581,1.4948,1.569,28046400.0],["1998-10-12",1.6409,1.696,1.6026,1.6121,16947200.0],["1998-10-13",1.6097,1.6481,1.5714,1.5906,14984000.0],["1998-10-14",1.6074,1.7822,1.5618,1.7463,40408000.0],["1998-10-15",1.7343,1.8445,1.7104,1.8349,27352000.0],["1998-10-16",1.8541,1.8732,1.7535,1.8205,24107200.0],["1998-10-19",1.8253,1.8301,1.7918,1.8205,10051200.0],["1998-10-20",1.8541,1.993,1.8397,1.8924,36667200.0],["1998-10-21",1.9044,1.9906,1.8972,1.9834,22296000.0],["1998-10-22",1.9786,2.0266,1.9164,1.9619,19022400.0],["1998-10-23",1.9643,2.1032,1.9619,2.0793,27371200.0],["1998-10-26",2.0936,2.108,2.0266,2.0888,14883200.0],["1998-10-27",2.108,2.1583,2.0409,2.0577,18417600.0],["1998-10-28",1.9882,2.1511,1.9116,2.12,48809600.0],["1998-10-29",2.108,2.1439,2.0697,2.0984,17555200.0],["1998-10-30",2.1224,2.1463,2.0936,2.132,17868800.0],["1998-11-02",2.1607,2.2996,2.1559,2.235,42923200.0],["1998-11-03",2.2589,2.2996,2.1751,2.2086,34891200.0],["1998-11-04",2.2469,2.2541,2.0721,2.108,107624000.0],["1998-11-05",2.1463,2.2038,2.1415,2.1703,44193600.0],["1998-11-06",2.1894,2.211,2.1751,2.1823,19228800.0],["1998-11-09",2.1847,2.2014,2.1391,2.1703,14476800.0],["1998-11-10",2.1751,2.199,2.1439,2.1799,19299200.0],["1998-11-11",2.223,2.2278,2.0888,2.1008,24054400.0],["1998-11-12",2.108,2.132,2.0745,2.1152,12400000.0],["1998-11-13",2.1128,2.1272,2.0936,2.1032,7676800.0],["1998-11-16",2.108,2.12,2.0697,2.0793,14800000.0],["1998-11-17",2.0817,2.1607,2.0385,2.1104,14784000.0],["1998-11-18",2.1224,2.2086,2.1176,2.2014,25854400.0],["1998-11-19",2.211,2.2374,2.1176,2.1272,27828800.0],["1998-11-20",2.1655,2.1847,2.1176,2.1224,14158400.0],["1998-11-23",2.1367,2.1823,2.132,2.1703,13398400.0],["1998-11-24",2.1655,2.1918,2.0888,2.1056,18131200.0],["1998-11-25",2.1272,2.132,2.0721,2.108,10084800.0],["1998-11-27",2.1224,2.1224,2.0864,2.1056,3409600.0],["1998-11-30",2.108,2.1463,2.0697,2.1032,12921600.0],["1998-12-01",2.0888,2.0984,2.0409,2.0769,14590400.0],["1998-12-02",2.0649,2.0912,2.0409,2.0697,13718400.0],["1998-12-03",2.0721,2.0984,2.0457,2.0649,13505600.0],["1998-12-04",2.0769,2.0864,2.0505,2.0673,12248000.0],["1998-12-07",2.0745,2.1583,2.0074,2.0433,27315200.0],["1998-12-08",2.0409,2.0457,1.9259,1.9355,45696000.0],["1998-12-09",1.9643,1.9834,1.9475,1.9643,20265600.0],["1998-12-10",1.9499,1.993,1.9044,1.9691,23188800.0],["1998-12-11",1.9691,2.0026,1.9307,2.0002,16993600.0],["1998-12-14",1.9858,1.9882,1.878,1.8828,18513600.0],["1998-12-15",1.9259,2.0026,1.9068,1.981,25577600.0],["1998-12-16",1.9906,2.0361,1.9667,1.993,22380800.0],["1998-12-17",1.9858,2.0122,1.9547,2.0074,9611200.0],["1998-12-18",2.017,2.017,1.9164,1.9236,16427200.0],["1998-12-21",1.9403,1.993,1.9259,1.9739,19916800.0],["1998-12-22",1.9691,1.9906,1.9355,1.9499,12780800.0],["1998-12-23",1.9643,1.993,1.9523,1.9786,10888000.0],["1998-12-24",1.9643,1.9786,1.9451,1.9571,3291200.0],["1998-12-28",1.9691,2.0026,1.9547,1.9882,12704000.0],["1998-12-29",1.9882,1.993,1.9667,1.981,8430400.0],["1998-12-30",1.9882,1.9882,1.9451,1.9667,10958400.0],["1998-12-31",1.9643,1.9858,1.9403,1.9858,13241600.0],["1999-01-04",2.0098,2.1535,2.0026,2.1248,38713600.0],["1999-01-05",2.1463,2.2014,2.084,2.1894,27603200.0],["1999-01-06",2.2445,2.2805,2.2038,2.2781,59651200.0],["1999-01-07",2.223,2.2972,2.2182,2.2972,32401600.0],["1999-01-08",2.302,2.3571,2.2853,2.3092,41897600.0],["1999-01-11",2.3236,2.3859,2.3092,2.3763,32193600.0],["1999-01-12",2.3883,2.405,2.2901,2.3332,26548800.0],["1999-01-13",2.2613,2.329,2.1799,2.2565,29102400.0],["1999-01-14",2.2877,2.4098,2.2805,2.3212,38238400.0],["1999-01-15",2.3505,2.4889,2.3284,2.4482,50884800.0],["1999-01-19",2.4434,2.5583,2.3955,2.5488,53657600.0],["1999-01-20",2.4745,2.5919,2.338,2.3763,100614400.0],["1999-01-21",2.3739,2.3931,2.2517,2.2805,33467200.0],["1999-01-22",2.2421,2.3619,2.2278,2.2613,26424000.0],["1999-01-25",2.2709,2.3188,2.2038,2.2278,19984000.0],["1999-01-26",2.3332,2.3332,2.2134,2.2996,21844800.0],["1999-01-27",2.3188,2.3499,2.2661,2.2661,13889600.0],["1999-01-28",2.3092,2.4817,2.2996,2.4673,29947200.0],["1999-01-29",2.4721,2.5583,2.4529,2.5224,37928000.0],["1999-02-01",2.52,2.544,2.3667,2.429,24654400.0],["1999-02-02",2.4434,2.4793,2.3571,2.4002,18457600.0],["1999-02-03",2.3763,2.5775,2.3523,2.5536,46507200.0],["1999-02-04",2.5488,2.5512,2.4721,2.508,33529600.0],["1999-02-05",2.4913,2.6063,2.3859,2.5703,32184000.0],["1999-02-08",2.5679,2.6805,2.5488,2.6733,47929600.0],["1999-02-09",2.6685,2.6733,2.5775,2.6039,44377600.0],["1999-02-10",2.5967,2.6398,2.4721,2.5488,30961600.0],["1999-02-11",2.5631,2.6446,2.5583,2.611,24846400.0],["1999-02-12",2.6063,2.6206,2.5344,2.5655,21841600.0],["1999-02-16",2.6015,2.6542,2.5679,2.5823,16444800.0],["1999-02-17",2.5679,2.6302,2.4913,2.4937,20990400.0],["1999-02-18",2.5296,2.5536,2.4194,2.4494,31611200.0],["1999-02-19",2.4913,2.4961,2.4146,2.4865,15352000.0],["1999-02-22",2.5272,2.75,2.52,2.7356,56350400.0],["1999-02-23",2.7404,2.8266,2.6925,2.8218,57692800.0],["1999-02-24",2.8266,2.8961,2.7476,2.7883,65460800.0],["1999-02-25",2.7596,2.7883,2.7404,2.7883,28604800.0],["1999-02-26",2.7979,2.7979,2.7356,2.7979,27078400.0],["1999-03-01",2.7883,2.841,2.726,2.7739,13780800.0],["1999-03-02",2.7979,2.8745,2.7644,2.8266,22120000.0],["1999-03-03",2.8338,2.8745,2.7787,2.8027,25624000.0],["1999-03-04",2.8099,2.8698,2.7979,2.853,27012800.0],["1999-03-05",2.8745,2.9368,2.8698,2.9344,44340800.0],["1999-03-08",2.9512,3.0087,2.932,2.9799,26275200.0],["1999-03-09",2.9895,3.0758,2.9704,3.0566,29440000.0],["1999-03-10",3.0326,3.083,3.0159,3.0518,20126400.0],["1999-03-11",3.0518,3.0973,3.0374,3.0806,18665600.0],["1999-03-12",3.0662,3.0901,2.9177,2.9608,24486400.0],["1999-03-15",2.9752,3.1452,2.944,3.1452,29947200.0],["1999-03-16",3.1476,3.1548,3.0518,3.0997,19979200.0],["1999-03-17",3.0973,3.0997,3.0398,3.071,8761600.0],["1999-03-18",3.0638,3.162,3.0422,3.1452,16806400.0],["1999-03-19",3.1716,3.289,3.0758,3.2411,32552000.0],["1999-03-22",3.2674,3.459,3.2411,3.3584,33827200.0],["1999-03-23",3.3776,3.3776,3.0758,3.1476,39398400.0],["1999-03-24",3.1812,3.3512,3.1165,3.3488,23873600.0],["1999-03-25",3.6555,3.7776,3.6219,3.7728,151515200.0],["1999-03-26",3.7417,4.5969,3.7417,4.2759,210268800.0],["1999-03-29",4.4555,4.4831,4.1585,4.4052,60611200.0],["1999-03-30",4.3597,4.6448,4.307,4.4843,44193600.0],["1999-03-31",4.5993,4.8197,4.525,4.767,48187200.0],["1999-04-01",4.8484,5.3035,4.8484,5.2508,81382400.0],["1999-04-05",5.5119,5.9503,5.2892,5.706,75632000.0],["1999-04-06",5.6868,5.912,5.385,5.5934,57796800.0],["1999-04-07",5.6341,5.6676,4.9825,5.3083,84753600.0],["1999-04-08",5.3011,5.8353,5.2413,5.6868,67347200.0],["1999-04-09",5.6006,5.7204,5.5048,5.579,23556800.0],["1999-04-12",5.4568,6.1779,5.4449,6.1659,66414400.0],["1999-04-13",6.233,6.7169,6.1707,6.5061,92947200.0],["1999-04-14",6.6977,6.7839,6.0102,6.0533,55622400.0],["1999-04-15",6.4007,6.439,5.3658,6.0461,98865600.0],["1999-04-16",6.221,6.221,5.4592,5.4616,46470400.0],["1999-04-19",5.4353,5.4353,4.7574,4.7765,97537600.0],["1999-04-20",4.7526,5.4712,4.7143,5.3898,49244800.0],["1999-04-21",6.6785,7.5888,6.4294,7.4762,196297600.0],["1999-04-22",7.4211,7.608,7.0043,7.4139,76785600.0],["1999-04-23",7.2295,7.4786,6.9947,7.3157,44044800.0],["1999-04-26",7.2678,8.3745,7.2439,7.7996,72328000.0],["1999-04-27",7.7277,7.8331,7.4355,7.5529,44848000.0],["1999-04-28",7.4547,7.7517,7.2055,7.299,30510400.0],["1999-04-29",7.2439,7.699,7.1097,7.5984,41712000.0],["1999-04-30",7.7038,8.0104,7.3972,7.6655,41913600.0],["1999-05-03",7.9864,8.4416,7.9337,8.3697,58996800.0],["1999-05-04",8.2188,8.3937,7.9912,8.0439,32337600.0],["1999-05-05",8.0631,8.6284,7.7397,8.6093,49744000.0],["1999-05-06",8.6236,8.7961,8.2404,8.2811,46577600.0],["1999-05-07",8.4607,8.6141,7.8571,8.2883,44038400.0],["1999-05-10",8.3841,8.5087,8.0535,8.1254,34020800.0],["1999-05-11",8.3745,8.4512,8.0104,8.3937,28200000.0],["1999-05-12",8.523,9.0357,8.202,8.935,39492800.0],["1999-05-13",9.0836,9.1794,8.8153,8.8201,27896000.0],["1999-05-14",8.5278,8.7482,8.3553,8.5853,23609600.0],["1999-05-17",8.4607,8.5853,7.8475,8.3362,37836000.0],["1999-05-18",8.0727,8.3553,7.8763,7.9098,32167200.0],["1999-05-19",8.0008,8.0871,7.5121,7.9242,40083200.0],["1999-05-20",8.0296,8.1685,7.8188,7.8379,20312800.0],["1999-05-21",7.996,8.0104,7.5888,7.6894,14789600.0],["1999-05-24",7.7038,7.8092,6.966,7.1097,29304000.0],["1999-05-25",6.9756,7.4067,6.9372,7.0187,37589600.0],["1999-05-26",7.1816,7.6128,6.5971,7.5744,33976000.0],["1999-05-27",7.4403,7.608,7.0714,7.3876,30551200.0],["1999-05-28",7.5121,7.5601,7.3732,7.4547,14150400.0],["1999-06-01",7.5792,7.584,7.1672,7.2007,16706400.0],["1999-06-02",7.0331,7.5888,6.9468,7.5792,22845600.0],["1999-06-03",7.8379,8.226,7.7421,7.8236,42983200.0],["1999-06-04",7.9673,8.4416,7.9146,8.4272,29068800.0],["1999-06-07",8.3553,8.5997,8.202,8.3985,22542400.0],["1999-06-08",8.4991,8.547,8.0008,8.0391,17099200.0],["1999-06-09",8.1637,8.3985,8.1254,8.3937,14969600.0],["1999-06-10",8.3458,8.5374,8.317,8.4895,18796000.0],["1999-06-11",8.4895,8.7099,8.2404,8.3362,16758400.0],["1999-06-14",8.4512,8.5039,7.8763,7.8763,15163200.0],["1999-06-15",7.8571,8.729,7.7565,8.7147,24366400.0],["1999-06-16",8.7961,9.1027,8.7961,9.0788,32735200.0],["1999-06-17",8.9686,9.1985,8.8249,9.1938,19223200.0],["1999-06-18",8.9686,9.9651,8.9494,9.9459,55141600.0],["1999-06-21",9.8884,10.013,9.5866,10.0034,29219200.0],["1999-06-22",9.8789,10.54,9.8597,10.013,38646400.0],["1999-06-23",9.9411,10.3484,9.9268,10.2621,20480000.0],["1999-06-24",10.334,10.3484,9.7495,9.7926,21212000.0],["1999-06-25",9.8789,10.0609,9.5818,9.716,17822400.0],["1999-06-28",9.8741,10.3484,9.5914,10.31,15676000.0],["1999-06-29",10.3148,10.5256,10.1759,10.5017,20174400.0],["1999-06-30",10.4298,11.1868,10.3532,10.9999,37519200.0],["1999-07-01",11.0383,11.2682,10.6933,10.7125,26896800.0],["1999-07-02",10.9616,11.1676,10.7412,11.0574,20079200.0],["1999-07-06",11.2059,11.5174,10.8466,10.9041,31608800.0],["1999-07-07",11.0191,11.0957,10.6262,10.6885,46773600.0],["1999-07-08",10.6646,10.9616,10.6071,10.9041,22009600.0],["1999-07-09",11.7665,11.7761,11.2922,11.4024,50617600.0],["1999-07-12",11.5844,11.6515,11.2107,11.3018,27400800.0],["1999-07-13",10.9616,11.1437,10.7029,11.067,21477600.0],["1999-07-14",11.2443,11.5653,11.1149,11.4647,17785600.0],["1999-07-15",11.6323,11.7761,11.4982,11.7257,21162400.0],["1999-07-16",11.7617,12.2551,11.6898,12.1306,37693600.0],["1999-07-19",12.3701,12.6049,11.8096,12.1641,44417600.0],["1999-07-20",12.3989,12.8205,11.9964,12.4899,77368000.0],["1999-07-21",12.5714,12.5714,11.9581,12.006,100947200.0],["1999-07-22",11.9389,11.9964,11.2491,11.5365,56054400.0],["1999-07-23",11.5988,11.9964,11.5748,11.8575,38781600.0],["1999-07-26",11.6323,11.8623,11.4024,11.6994,28670400.0],["1999-07-27",11.8958,11.9389,11.6898,11.8335,31259200.0],["1999-07-28",11.7569,12.2599,11.7329,12.2456,24476000.0],["1999-07-29",12.0252,12.1306,11.8623,11.9869,24801600.0],["1999-07-30",12.006,12.1114,11.6132,11.9581,19856000.0],["1999-08-02",11.9006,12.0156,11.5078,11.6898,19630400.0],["1999-08-03",11.7617,11.7665,10.5017,10.7316,71893600.0],["1999-08-04",10.8754,11.1341,10.837,10.9185,57937600.0],["1999-08-05",11.0095,11.0957,10.4154,10.976,46039200.0],["1999-08-06",10.8849,11.4227,10.8466,11.3257,28088000.0],["1999-08-09",11.4024,11.4934,11.182,11.3018,17400000.0],["1999-08-10",11.1868,11.3353,10.8083,11.3161,48811200.0],["1999-08-11",11.3353,11.4982,11.0622,11.479,22624800.0],["1999-08-12",11.4599,11.7952,11.4024,11.5748,29253600.0],["1999-08-13",11.7329,12.2647,11.709,12.2647,24576000.0],["1999-08-16",12.2935,12.5282,12.1114,12.3989,20960800.0],["1999-08-17",12.557,13.3139,12.5522,13.266,39671200.0],["1999-08-18",13.0217,13.3666,12.7534,12.763,29160800.0],["1999-08-19",12.4564,12.9355,12.418,12.6288,21305600.0],["1999-08-20",12.6768,13.4193,12.6288,13.4098,29739200.0],["1999-08-23",13.5199,14.1044,13.472,14.0613,26557600.0],["1999-08-24",13.932,14.0086,13.6445,13.7212,29850400.0],["1999-08-25",13.9511,14.6123,13.7739,14.5644,26909600.0],["1999-08-26",14.5069,15.2255,14.2721,14.6219,34950400.0],["1999-08-27",14.7943,15.0147,14.0565,14.0853,31424000.0],["1999-08-30",14.4063,14.4159,13.7978,14.0278,23143200.0],["1999-08-31",14.1523,14.8614,13.9511,14.732,31839200.0],["1999-09-01",14.3727,14.4686,12.6576,12.9307,194933600.0],["1999-09-02",12.3845,13.2517,12.0539,12.8205,121016800.0],["1999-09-03",13.2469,13.2612,12.2839,12.5234,62366400.0],["1999-09-07",12.533,12.9546,12.3989,12.7103,42132000.0],["1999-09-08",12.6528,13.175,12.4947,12.8684,35501600.0],["1999-09-09",13.0888,13.1415,12.4384,12.7342,34472800.0],["1999-09-10",12.8971,12.9163,12.5714,12.7007,24034400.0],["1999-09-13",12.2264,12.2647,11.6731,11.7569,77348000.0],["1999-09-14",12.1258,13.3139,12.1258,13.0696,120692000.0],["1999-09-15",13.3571,13.6637,12.8301,13.3283,61736000.0],["1999-09-16",13.2996,13.9224,13.1846,13.7882,53188800.0],["1999-09-17",13.8745,14.5692,13.817,14.5596,52569600.0],["1999-09-20",14.3919,14.574,14.1332,14.4111,21517600.0],["1999-09-21",14.1859,14.3152,13.9511,13.9751,25990400.0],["1999-09-22",14.0853,14.5931,13.8409,14.5739,30475200.0],["1999-09-23",14.6554,15.2543,14.0182,14.3057,52252000.0],["1999-09-24",14.3152,14.7943,14.0853,14.526,40697600.0],["1999-09-27",14.8422,15.1345,14.7464,14.8183,27277600.0],["1999-09-28",14.3057,15.0626,14.2386,14.8423,38868000.0],["1999-09-29",14.8039,14.9093,14.1907,14.3919,25724000.0],["1999-09-30",14.3919,14.8806,13.8984,14.5021,35874400.0],["1999-10-01",14.3632,14.4446,14.0086,14.32,21776800.0],["1999-10-04",14.4877,14.5644,14.1332,14.5524,18584800.0],["1999-10-05",14.6171,15.0626,14.6171,14.9285,35221600.0],["1999-10-06",15.0818,15.9825,14.9285,15.6615,53060000.0],["1999-10-07",15.9633,15.9825,15.1393,15.374,34461600.0],["1999-10-08",15.4267,16.4424,15.4267,16.3993,42052000.0],["1999-10-11",16.337,17.2233,16.3274,17.0556,40125600.0],["1999-10-12",17.0365,17.0556,16.2076,16.2556,37512800.0],["1999-10-13",16.2891,16.6532,15.4555,15.6639,58283200.0],["1999-10-14",15.2974,15.683,14.7177,15.6399,71625600.0],["1999-10-15",14.9572,15.58,14.6506,15.2159,46405600.0],["1999-10-18",14.986,15.053,14.4877,15.0003,35796800.0],["1999-10-19",15.398,15.7669,14.9476,15.1776,41896800.0],["1999-10-20",15.4411,15.513,15.065,15.5082,27703200.0],["1999-10-21",15.2543,16.6245,15.1537,16.5334,35216000.0],["1999-10-22",16.8832,17.3048,16.1789,16.5382,39022400.0],["1999-10-25",16.5766,16.8401,16.1071,16.1837,23416800.0],["1999-10-26",16.5478,16.6532,15.8963,15.925,18317600.0],["1999-10-27",16.1597,16.1597,15.5992,15.9537,20225600.0],["1999-10-28",16.337,16.7107,15.9825,16.7107,28864000.0],["1999-10-29",16.9407,17.3527,16.6628,17.0748,35095200.0],["1999-11-01",16.9838,17.597,16.864,17.2617,32648000.0],["1999-11-02",17.5922,17.5922,16.8065,17.2329,39400000.0],["1999-11-03",19.0774,19.9877,18.4737,19.9685,113090400.0],["1999-11-04",20.5961,20.6249,19.7481,20.232,53275200.0],["1999-11-05",20.9075,22.9101,20.7782,22.5652,92534400.0],["1999-11-08",22.5748,22.6802,21.9232,22.1819,47781600.0],["1999-11-09",23.073,23.4563,22.249,22.982,48782400.0],["1999-11-10",23.188,25.1619,22.8574,24.4959,76672800.0],["1999-11-11",24.9942,26.5225,24.6828,26.4842,72888000.0],["1999-11-12",27.1836,30.3169,26.8291,28.9754,145692000.0],["1999-11-15",29.9145,31.1313,26.8291,28.2089,131190400.0],["1999-11-16",28.131,28.6305,27.2124,28.0172,71872000.0],["1999-11-17",27.9406,28.2472,25.1427,26.2829,115020800.0],["1999-11-18",26.35,27.8256,25.296,27.2747,60215200.0],["1999-11-19",27.3417,28.2855,26.7524,28.137,41789600.0],["1999-11-22",28.0172,28.0556,27.3417,27.5956,27664800.0],["1999-11-23",27.634,28.0508,26.4267,27.6148,38456000.0],["1999-11-24",27.5765,28.8317,27.1357,28.7694,34574400.0],["1999-11-26",29.2198,29.924,29.0521,29.4929,18361600.0],["1999-11-29",29.3204,29.8761,28.3622,28.458,30764800.0],["1999-11-30",28.4388,28.9754,27.5382,27.7729,33812800.0],["1999-12-01",27.8639,28.2281,27.2124,27.9118,25880800.0],["1999-12-02",28.2472,28.7263,27.7873,28.6688,26660000.0],["1999-12-03",29.2054,30.0869,29.0569,29.4689,31661600.0],["1999-12-06",29.6989,30.7672,29.512,30.2594,39209600.0],["1999-12-07",30.6427,31.2367,30.3169,30.5756,32708000.0],["1999-12-08",30.3648,31.1984,29.7995,29.8378,30504000.0],["1999-12-09",30.6618,30.7337,29.0904,30.2786,24025600.0],["1999-12-10",30.3552,30.7289,29.4306,30.0103,26709600.0],["1999-12-13",30.1252,32.1566,29.8953,32.0081,47453600.0],["1999-12-14",32.1949,33.5459,31.735,32.2907,47085600.0],["1999-12-15",31.7458,32.5878,31.0451,32.4393,38286400.0],["1999-12-16",33.0765,33.728,32.5015,33.6705,27794400.0],["1999-12-17",34.7245,34.9545,33.8813,34.8778,40534400.0],["1999-12-20",34.9449,36.7559,34.6191,35.7833,45477600.0],["1999-12-21",36.7607,38.3944,36.7175,38.0877,50101600.0],["1999-12-22",39.8221,40.0233,37.1775,37.211,56937600.0],["1999-12-23",36.6984,36.7175,35.6013,35.7594,43408800.0],["1999-12-27",36.6601,39.87,35.127,39.3573,50074400.0],["1999-12-28",40.4557,40.5119,36.0277,38.5573,39803200.0],["1999-12-29",43.1469,50.7501,42.9266,50.5154,118083200.0],["1999-12-30",56.4178,56.734,48.9775,49.5955,129003200.0],["1999-12-31",52.4317,55.5362,51.2819,54.0031,72674200.0],["2000-01-03",61.0937,61.3236,53.3516,54.9805,91334000.0],["2000-01-04",52.9108,53.754,49.0589,49.6913,63567400.0],["2000-01-05",49.0206,50.0554,42.6199,47.9666,93778400.0],["2000-01-06",45.5328,47.8324,42.8499,42.9457,58782600.0],["2000-01-07",41.0869,46.1461,40.7563,45.9927,68198600.0],["2000-01-10",49.6722,49.9788,46.7593,48.8673,35360800.0],["2000-01-11",47.8324,48.4074,43.3865,44.2872,30575800.0],["2000-01-12",44.4597,45.2262,41.7193,42.39,34455600.0],["2000-01-13",44.268,44.6513,42.1984,43.8848,25146800.0],["2000-01-14",45.2645,45.667,42.7732,43.0607,26209200.0],["2000-01-18",42.1408,43.3098,41.3935,42.6391,28503000.0],["2000-01-19",42.045,45.0729,42.0067,44.9579,30728400.0],["2000-01-20",45.7628,47.8324,45.1112,47.7175,39224000.0],["2000-01-21",48.5223,49.1931,46.2994,47.5067,34955000.0],["2000-01-24",47.7558,48.1391,42.8116,42.9457,32170600.0],["2000-01-25",44.0381,45.9736,42.9266,45.6861,39671400.0],["2000-01-26",39.5538,40.1287,36.7942,38.2123,136953200.0],["2000-01-27",38.8447,39.2472,35.9893,36.7942,62571000.0],["2000-01-28",37.12,37.2158,32.3866,33.9005,85675000.0],["2000-01-31",34.5329,39.0938,34.3987,38.9405,80518000.0],["2000-02-01",40.3203,42.9266,40.143,41.7192,69648400.0],["2000-02-02",41.9684,44.613,41.7001,43.559,57368200.0],["2000-02-03",44.498,45.3795,40.4736,42.6774,52571000.0],["2000-02-04",43.5015,43.5015,41.3935,42.1409,30028800.0],["2000-02-07",41.221,41.4701,39.937,40.9144,20868400.0],["2000-02-08",40.9335,42.8116,40.9144,42.6391,21450800.0],["2000-02-09",42.7732,42.9266,40.7802,40.876,20141200.0],["2000-02-10",41.2593,42.045,40.7802,41.9875,15072200.0],["2000-02-11",41.4174,41.8534,40.3203,40.4736,12419400.0],["2000-02-14",39.6687,39.8604,38.3273,38.9789,23353600.0],["2000-02-15",38.1309,39.1513,36.8134,38.8255,30036000.0],["2000-02-16",38.4423,40.3203,37.1008,37.3691,30052000.0],["2000-02-17",38.3656,40.167,37.4074,39.8604,34971600.0],["2000-02-18",40.4784,42.5433,40.397,41.2402,42991600.0],["2000-02-22",40.6269,41.6234,38.7106,40.0329,24472000.0],["2000-02-23",40.8952,45.2262,40.0903,45.0346,52349200.0],["2000-02-24",41.9684,43.6165,41.3935,42.8307,51715400.0],["2000-02-25",41.7767,43.5398,40.8952,40.9527,23405600.0],["2000-02-28",42.16,45.2262,42.16,43.9231,36400800.0],["2000-02-29",44.7663,45.3795,42.39,43.6739,31323400.0],["2000-03-01",43.0799,43.329,41.863,42.6199,20865400.0],["2000-03-02",42.5816,42.6583,40.4736,40.5311,20560800.0],["2000-03-03",40.167,41.3935,38.6339,40.4353,33932600.0],["2000-03-06",39.7071,42.3133,39.2471,40.8569,23576200.0],["2000-03-07",41.2402,41.3168,39.0938,39.2471,21447000.0],["2000-03-08",40.052,40.3586,38.3225,39.5921,22876000.0],["2000-03-09",38.998,39.6304,38.2506,38.9405,17427800.0],["2000-03-10",38.3848,44.613,37.4074,41.7384,83012800.0],["2000-03-13",39.3621,41.7001,38.9788,39.9179,35140400.0],["2000-03-14",40.5119,41.0868,38.3273,38.3656,24239800.0],["2000-03-15",38.6339,40.7802,38.4806,39.2471,31392000.0],["2000-03-16",39.9945,41.0869,38.7872,40.7419,23705600.0],["2000-03-17",40.7036,42.16,40.6652,41.7767,31121600.0],["2000-03-20",41.1827,41.6809,39.2471,39.7454,18187800.0],["2000-03-21",39.1705,41.3935,38.5572,41.2785,18525200.0],["2000-03-22",40.9911,41.6235,40.0137,41.3552,19331800.0],["2000-03-23",40.6461,44.3447,40.5503,44.1914,42424400.0],["2000-03-24",43.9997,46.7353,43.6548,44.7663,50165800.0],["2000-03-27",45.2837,47.8324,44.9196,45.667,37870000.0],["2000-03-28",45.9161,48.1391,45.0729,47.4683,41268000.0],["2000-03-29",48.5223,49.8446,46.6635,48.2924,50245600.0],["2000-03-30",46.5677,48.2157,42.6966,44.5315,41385600.0],["2000-03-31",45.9353,47.0659,44.4597,45.7819,34407000.0],["2000-04-03",45.5903,46.606,42.3325,43.1565,26965400.0],["2000-04-04",43.5015,45.2262,38.0207,44.9579,42759000.0],["2000-04-05",43.1565,44.4596,42.045,43.3098,23548800.0],["2000-04-06",43.3482,43.8464,42.0067,42.6583,16193600.0],["2000-04-07",43.5015,46.8359,42.9266,46.6826,31462600.0],["2000-04-10",46.4143,46.5485,43.0032,43.2907,20188800.0],["2000-04-11",41.5468,45.2262,41.0677,42.1409,22864800.0],["2000-04-12",42.2942,43.2332,38.3273,38.3656,31838800.0],["2000-04-13",39.2471,41.5851,37.714,38.7872,30230600.0],["2000-04-14",37.714,40.0903,31.5817,32.2524,66002600.0],["2000-04-17",30.1828,36.0085,30.0869,35.836,64758800.0],["2000-04-18",35.4192,37.1775,32.8081,34.3987,44492400.0],["2000-04-19",36.5642,38.5956,34.6479,35.1844,59833800.0],["2000-04-20",35.5486,36.3343,32.6548,33.5747,38979800.0],["2000-04-24",31.5817,31.8883,28.2856,30.5469,64246400.0],["2000-04-25",32.0416,33.2106,31.1218,32.1758,47791400.0],["2000-04-26",32.1757,32.2716,29.742,29.8186,31038600.0],["2000-04-27",29.0904,31.8883,28.9754,31.735,41750800.0],["2000-04-28",32.4632,33.728,32.0416,33.2489,31301200.0],["2000-05-01",33.613,34.3221,32.8848,33.6514,22545000.0],["2000-05-02",33.9772,36.7942,33.7664,34.8587,52975000.0],["2000-05-03",34.2263,34.9545,33.1531,34.0155,32021800.0],["2000-05-04",33.9915,34.4179,32.4057,32.7123,20103200.0],["2000-05-05",32.2907,34.1496,32.1949,33.6514,15971000.0],["2000-05-08",32.6549,33.0286,31.5242,31.5817,16030200.0],["2000-05-09",32.0416,33.0765,31.2751,32.1949,23062400.0],["2000-05-10",31.3517,31.8883,29.742,29.8378,34484800.0],["2000-05-11",30.8918,31.0451,29.1288,30.451,32332200.0],["2000-05-12",31.1984,31.4284,29.8953,30.0486,17078000.0],["2000-05-15",30.1444,32.0416,29.627,31.9841,21605400.0],["2000-05-16",32.3051,33.4214,32.1949,33.3256,23164200.0],["2000-05-17",32.0416,32.5782,31.4092,31.6296,18169600.0],["2000-05-18",31.62,31.6392,29.4354,29.7228,27271200.0],["2000-05-19",29.1287,29.627,27.2986,27.3465,50833400.0],["2000-05-22",27.5957,27.634,23.8396,27.1166,51737000.0],["2000-05-23",26.5991,26.7908,24.2995,24.3378,37273800.0],["2000-05-24",23.3988,24.0695,21.3962,23.5329,82046200.0],["2000-05-25",24.3953,25.2194,21.0417,21.1567,60416400.0],["2000-05-26",21.4058,21.4633,19.1253,20.256,76242600.0],["2000-05-30",19.4176,23.4946,18.3971,23.418,114359800.0],["2000-05-31",21.6932,22.0765,20.2368,20.3518,109686200.0],["2000-06-01",21.8466,22.0765,20.9267,21.1567,64625400.0],["2000-06-02",22.7472,22.9197,20.9459,22.2873,75612600.0],["2000-06-05",19.9493,21.425,19.8919,20.6201,59490200.0],["2000-06-06",20.7734,22.3448,20.7351,21.1183,47774000.0],["2000-06-07",21.9615,22.9389,21.6166,22.9006,45259200.0],["2000-06-08",23.9546,24.5295,23.1497,23.7438,43289400.0],["2000-06-09",24.6828,24.8361,24.0695,24.242,29512400.0],["2000-06-12",25.526,25.8517,24.5295,25.0469,30566000.0],["2000-06-13",24.8169,25.3918,23.5521,24.9511,38326000.0],["2000-06-14",25.0469,25.1427,21.1567,21.6166,83876600.0],["2000-06-15",19.2786,19.5278,18.3923,18.8379,122278000.0],["2000-06-16",19.7385,20.6967,19.5469,20.1601,55383200.0],["2000-06-19",20.1793,20.3135,19.3936,19.9877,26381800.0],["2000-06-20",20.0643,20.141,19.1636,19.2978,28998800.0],["2000-06-21",19.087,20.6967,18.972,19.7769,38151600.0],["2000-06-22",20.0068,22.6514,19.7385,20.9267,84558800.0],["2000-06-23",21.9424,22.9197,20.0835,20.3518,58846800.0],["2000-06-26",20.9075,20.9602,19.2882,19.8535,34292400.0],["2000-06-27",19.7386,20.6967,19.2786,19.5278,29835800.0],["2000-06-28",18.4354,20.2368,17.6306,19.4894,77099400.0],["2000-06-29",18.972,19.384,18.7037,18.857,23910000.0],["2000-06-30",19.0103,19.0487,17.7839,18.3971,37016200.0],["2000-07-03",18.3779,18.972,18.2438,18.4737,8696800.0],["2000-07-05",18.7037,19.317,17.8605,17.918,20386800.0],["2000-07-06",18.2055,19.202,17.6497,18.9145,24744200.0],["2000-07-07",17.5922,18.1719,17.1898,17.3623,56752800.0],["2000-07-10",17.1515,17.6306,16.5574,16.8257,35357000.0],["2000-07-11",16.4232,17.1323,15.7908,16.2508,36054000.0],["2000-07-12",16.9598,18.857,16.5382,18.7037,48357000.0],["2000-07-13",18.8954,19.317,18.2055,19.0103,32298800.0],["2000-07-14",19.4511,19.8919,18.7037,19.3361,22639000.0],["2000-07-17",19.8919,21.7507,19.8152,21.4058,50497000.0],["2000-07-18",20.9842,21.1183,19.9302,19.9685,27709600.0],["2000-07-19",19.8344,19.911,19.0487,19.3169,25049400.0],["2000-07-20",18.2055,19.5278,17.4964,19.3361,48041800.0],["2000-07-21",18.7995,19.9302,18.7804,19.2595,19396600.0],["2000-07-24",19.2403,19.911,19.0487,19.5086,22134400.0],["2000-07-25",20.1793,21.31,20.141,20.965,47747400.0],["2000-07-26",20.6967,21.6166,20.256,21.0608,32742000.0],["2000-07-27",20.256,20.5818,19.4894,20.1027,26503600.0],["2000-07-28",19.7385,20.3135,18.7037,19.1445,17759200.0],["2000-07-31",19.9302,20.3518,19.5086,19.911,23021400.0],["2000-08-01",19.911,19.9302,19.2595,19.2978,11945000.0],["2000-08-02",19.3936,19.8152,18.857,18.9912,10719800.0],["2000-08-03",18.3971,19.7769,17.8988,19.7002,32228200.0],["2000-08-04",20.3901,20.8117,19.3553,19.6236,22564600.0],["2000-08-07",19.3744,20.1793,19.1062,19.4894,14546800.0],["2000-08-08",19.317,19.5469,18.5504,18.7229,16626600.0],["2000-08-09",19.202,19.3505,18.7804,18.8379,14096200.0],["2000-08-10",19.1253,19.5086,18.7804,18.8379,11360400.0],["2000-08-11",18.7612,19.1253,18.0521,18.8953,15463800.0],["2000-08-14",18.9145,19.317,18.7037,19.202,11490400.0],["2000-08-15",19.1253,19.1253,18.7037,18.8187,9656000.0],["2000-08-16",19.0487,19.2978,18.4163,18.5504,10482000.0],["2000-08-17",18.4738,19.1253,18.4163,18.5696,11370000.0],["2000-08-18",18.6845,18.8187,18.3013,18.3204,13836400.0],["2000-08-21",18.0138,18.3971,17.5731,18.0905,15207200.0],["2000-08-22",17.803,18.0138,17.3239,17.3623,22435200.0],["2000-08-23",16.9982,17.4006,16.8065,17.3048,28425200.0],["2000-08-24",17.4964,18.6271,17.4389,18.5887,27267000.0],["2000-08-25",18.4929,18.7995,17.8605,18.0522,15588800.0],["2000-08-28",17.9372,18.7229,17.9276,18.2055,18180800.0],["2000-08-29",18.2438,18.7229,17.9755,18.4737,15618600.0],["2000-08-30",18.4354,18.5121,17.7839,17.8797,19122000.0],["2000-08-31",18.0138,19.0295,17.7839,18.3588,38055400.0],["2000-09-01",18.6462,19.0103,17.9372,18.1671,20437600.0],["2000-09-05",18.7229,18.8954,18.2055,18.2055,19835400.0],["2000-09-06",18.4354,19.6044,18.3588,18.9528,57655800.0],["2000-09-07",19.1253,19.8152,18.5887,19.6619,39563800.0],["2000-09-08",19.5278,19.9302,18.8379,18.8762,32579600.0],["2000-09-11",18.5648,18.742,17.7839,17.8222,29739400.0],["2000-09-12",18.7229,19.5086,18.5504,18.8379,44940200.0],["2000-09-13",18.857,19.7385,18.8379,19.6236,24549400.0],["2000-09-14",19.9302,19.9685,19.0103,19.202,20935800.0],["2000-09-15",19.202,20.4284,18.8953,20.3135,55480600.0],["2000-09-18",20.7734,21.8466,20.5818,21.4058,75770000.0],["2000-09-19",21.9807,24.1462,21.6549,23.7629,85274000.0],["2000-09-20",23.9737,24.0695,22.2682,23.0108,52449800.0],["2000-09-21",22.5364,23.5904,21.7699,22.0574,32562800.0],["2000-09-22",21.2716,22.4215,21.1567,22.3831,34164000.0],["2000-09-25",23.073,23.1497,21.2908,21.4633,20946200.0],["2000-09-26",21.8849,22.9964,21.2716,22.4981,37944600.0],["2000-09-27",22.7664,23.188,22.1148,22.3448,30288200.0],["2000-09-28",22.1532,23.0539,21.9424,22.9389,20885000.0],["2000-09-29",22.9005,22.9005,21.7316,21.8465,13227800.0],["2000-10-02",22.2682,22.6706,21.6932,21.8657,16962400.0],["2000-10-03",22.0765,23.1688,21.904,22.2298,25109000.0],["2000-10-04",21.9615,24.3761,21.9232,24.0504,39061200.0],["2000-10-05",23.9162,26.6758,23.6096,25.411,64696200.0],["2000-10-06",25.411,25.7559,23.7054,23.8587,34240400.0],["2000-10-09",23.7246,24.8361,23.4563,24.3378,20522600.0],["2000-10-10",24.7978,25.7176,24.0504,24.4337,36832000.0],["2000-10-11",23.8396,24.2037,20.3518,21.6166,58025400.0],["2000-10-12",22.2873,22.7472,19.4319,19.7386,45688000.0],["2000-10-13",19.6236,21.4824,19.3553,21.4441,28286400.0],["2000-10-16",22.958,23.9354,22.3256,23.6096,39924000.0],["2000-10-17",24.0312,24.1079,21.7699,22.7472,23364400.0],["2000-10-18",21.5016,23.533,20.85,22.9389,28142400.0],["2000-10-19",23.8731,23.9162,22.479,23.6096,22504600.0],["2000-10-20",22.867,23.533,22.7664,22.9197,19325000.0],["2000-10-23",22.637,22.9389,21.7124,22.5748,18488000.0],["2000-10-24",22.0574,22.6898,21.6166,21.7699,17440200.0],["2000-10-25",21.698,22.3065,19.9493,20.1601,19413200.0],["2000-10-26",20.6584,22.4023,20.2751,22.019,23014800.0],["2000-10-27",22.2298,23.303,21.7316,22.958,21752800.0],["2000-10-30",21.8657,22.6897,20.1027,20.8884,31944000.0],["2000-10-31",20.4284,21.6358,19.4703,19.9637,38786400.0],["2000-11-01",19.4367,20.0452,18.742,18.857,28733200.0],["2000-11-02",19.2595,19.8535,18.7037,19.2595,33365600.0],["2000-11-03",20.7926,22.5748,20.7734,21.6166,55045400.0],["2000-11-06",21.8849,22.1484,21.3866,21.6358,14825800.0],["2000-11-07",21.4633,22.8622,21.4249,22.6131,18673000.0],["2000-11-08",23.0395,23.073,21.1183,21.1758,18517400.0],["2000-11-09",20.7925,22.364,20.7542,22.2873,19473800.0],["2000-11-10",22.3065,23.7629,22.2682,22.6706,33861800.0],["2000-11-13",21.7699,23.9354,21.7507,23.0155,35406600.0],["2000-11-14",23.533,24.7594,22.8239,24.6445,28926000.0],["2000-11-15",24.9511,26.465,24.9127,25.8134,51017600.0],["2000-11-16",25.2385,27.5381,25.2002,27.0016,40047000.0],["2000-11-17",26.7093,27.3657,25.9476,27.2315,32321200.0],["2000-11-20",26.5608,27.0591,25.7943,25.9476,20086600.0],["2000-11-21",25.411,27.6723,25.181,26.8291,30790600.0],["2000-11-22",26.2542,26.2542,23.7629,24.2037,37088000.0],["2000-11-24",24.9702,26.2925,24.9127,25.9092,12493800.0],["2000-11-27",26.6758,28.0173,26.6183,27.4232,40959000.0],["2000-11-28",26.8291,27.1932,25.2385,25.593,33772400.0],["2000-11-29",25.181,26.35,24.0695,25.3343,29682400.0],["2000-11-30",24.1462,25.3918,23.073,24.6061,30656800.0],["2000-12-01",25.2577,27.0974,24.9894,25.4493,28858600.0],["2000-12-04",26.7141,27.634,26.3692,27.5956,43292600.0],["2000-12-05",28.3622,30.7002,28.1322,30.5469,58903800.0],["2000-12-06",30.1252,33.0573,29.8953,30.4702,68904400.0],["2000-12-07",29.5695,32.1949,29.4354,32.0225,47557800.0],["2000-12-08",32.2907,32.5782,30.2019,31.6583,42941400.0],["2000-12-11",30.0486,31.4475,29.282,30.5085,36458200.0],["2000-12-12",30.0869,30.4319,27.4998,27.5382,42861200.0],["2000-12-13",28.2855,29.3204,27.9214,27.9981,31667600.0],["2000-12-14",27.9214,28.9754,26.9057,27.0016,21760400.0],["2000-12-15",26.1775,26.5225,24.2229,24.3953,57547800.0],["2000-12-18",24.9127,26.5991,24.9127,26.1967,31734000.0],["2000-12-19",26.4458,28.458,25.4876,25.5835,37262600.0],["2000-12-20",25.1044,25.7559,22.7664,23.6479,44586200.0],["2000-12-21",23.6479,25.296,22.7664,23.2455,35720200.0],["2000-12-22",24.1079,26.0626,24.0695,26.0626,32830200.0],["2000-12-26",25.8326,26.4075,24.7211,25.6984,16418600.0],["2000-12-27",25.8518,27.634,25.7559,27.5573,26665200.0],["2000-12-28",27.4998,27.7873,26.5608,27.404,20138800.0],["2000-12-29",27.4423,28.1322,24.9319,25.2002,23929400.0],["2001-01-02",25.1044,25.2193,21.5591,21.7316,36380600.0],["2001-01-03",21.195,26.2925,21.1758,25.7751,47526000.0],["2001-01-04",24.2228,25.2577,23.533,24.2037,40355600.0],["2001-01-05",24.3378,24.472,22.249,22.4023,31656400.0],["2001-01-08",22.3831,23.9162,21.9999,23.8779,23359400.0],["2001-01-09",23.0347,23.3988,21.9807,22.4598,29433000.0],["2001-01-10",21.2716,22.2681,20.7734,22.2107,35403600.0],["2001-01-11",21.5399,22.7089,21.3291,21.6358,25866400.0],["2001-01-12",22.0382,23.0155,21.6357,22.019,22619600.0],["2001-01-16",21.3483,21.8082,20.9842,21.7507,21852600.0],["2001-01-17",22.3831,22.8239,21.9424,22.3831,26540000.0],["2001-01-18",22.5748,22.6898,21.904,22.4023,23147800.0],["2001-01-19",22.8047,22.8239,21.4633,21.5783,25167400.0],["2001-01-22",21.5974,23.2168,21.2525,23.1305,33483800.0],["2001-01-23",23.3988,24.4911,23.3413,23.8012,37063200.0],["2001-01-24",24.0312,24.036,22.3448,22.7664,28724200.0],["2001-01-25",22.7281,23.4563,22.3448,22.6706,31479800.0],["2001-01-26",23.5905,24.9511,23.2263,24.8361,57665400.0],["2001-01-29",24.587,26.6758,24.3762,26.6183,34226200.0],["2001-01-30",26.2925,26.3692,25.4589,26.2733,22811800.0],["2001-01-31",26.3692,26.5608,25.7368,25.7751,22513800.0],["2001-02-01",25.4876,26.2159,24.8169,26.1392,22344000.0],["2001-02-02",25.7943,27.3274,25.526,26.6183,44556200.0],["2001-02-05",26.3117,27.1309,26.1009,26.5033,21904200.0],["2001-02-06",26.3308,26.7908,25.0852,25.4302,16467400.0],["2001-02-07",25.0085,26.9057,24.8169,26.5608,28307600.0],["2001-02-08",26.5033,27.404,25.9476,25.9859,25561800.0],["2001-02-09",25.7559,26.3692,23.8396,24.2612,25314800.0],["2001-02-12",24.242,26.0434,24.2228,25.411,26479400.0],["2001-02-13",26.2159,26.7141,24.6636,24.6828,24444800.0],["2001-02-14",25.0086,25.7559,24.4528,25.5643,24141800.0],["2001-02-15",25.9188,26.9632,25.8901,26.2542,25560200.0],["2001-02-16",24.9127,25.5643,24.5103,24.7211,23395000.0],["2001-02-20",24.6636,25.1044,23.1114,23.1545,24447400.0],["2001-02-21",22.3065,23.2455,21.4249,21.8465,32640000.0],["2001-02-22",21.425,21.6166,19.3361,20.5243,51144600.0],["2001-02-23",18.1288,19.202,15.3692,18.9528,149932400.0],["2001-02-26",19.2786,19.6811,18.0138,19.3361,53842800.0],["2001-02-27",18.9145,18.9337,16.9982,17.0556,47386000.0],["2001-02-28",17.1706,17.9372,15.9825,16.8065,57997000.0],["2001-03-01",16.9023,18.857,16.8448,18.7612,55642200.0],["2001-03-02",18.3013,19.8535,18.2438,18.5504,54743000.0],["2001-03-05",18.742,19.3936,18.2438,19.2978,22659000.0],["2001-03-06",19.8919,20.3805,17.8414,18.1096,41703600.0],["2001-03-07",18.7037,18.7995,17.1898,17.6689,45456400.0],["2001-03-08",17.688,18.1671,17.5347,17.5539,22061200.0],["2001-03-09",17.1323,17.5539,15.925,15.925,33687600.0],["2001-03-12",15.6375,16.5574,14.4877,14.7368,48112000.0],["2001-03-13",14.9093,16.2508,14.5835,16.1933,42182600.0],["2001-03-14",15.2974,16.4232,15.0243,15.7334,40149000.0],["2001-03-15",16.4424,16.9023,15.9825,16.0016,26985600.0],["2001-03-16",15.4459,15.7525,15.101,15.4267,30580400.0],["2001-03-19",15.4842,18.2821,15.4076,17.8414,44608600.0],["2001-03-20",17.7839,18.2438,16.3658,16.5574,42417400.0],["2001-03-21",16.8065,18.1288,16.5957,17.8222,43807600.0],["2001-03-22",17.8605,18.263,16.2508,17.4389,59501800.0],["2001-03-23",18.2055,18.3779,17.1898,18.0522,35733800.0],["2001-03-26",18.2055,18.742,16.9023,17.3623,38035000.0],["2001-03-27",17.4964,18.7037,17.3623,18.3588,43913800.0],["2001-03-28",17.8988,18.0138,16.4424,16.8065,39496800.0],["2001-03-29",16.0591,17.209,15.9441,16.7682,36864200.0],["2001-03-30",16.8448,17.688,16.1166,17.3623,29803400.0],["2001-04-02",17.0173,17.6306,15.6184,15.7909,37414800.0],["2001-04-03",15.9442,16.1741,14.0086,14.0278,49397200.0],["2001-04-04",13.7595,14.6027,13.1079,13.4529,62465400.0],["2001-04-05",14.1428,14.871,13.2996,14.6985,63258000.0],["2001-04-06",14.344,14.5452,13.3954,13.6828,40943200.0],["2001-04-09",13.7089,14.1658,13.4238,13.8714,23734400.0],["2001-04-10",14.0584,15.5394,13.8622,14.963,34930600.0],["2001-04-11",16.2109,16.2661,15.2389,15.6651,29363800.0],["2001-04-12",15.0243,16.3366,14.4417,16.263,36153200.0],["2001-04-16",15.8215,15.9503,14.7207,14.8311,23467800.0],["2001-04-17",14.7024,15.7939,14.687,15.5639,28842800.0],["2001-04-18",16.5513,18.3971,16.1741,18.0138,51701600.0],["2001-04-19",18.3358,20.3901,17.7409,20.338,55586000.0],["2001-04-20",19.6542,20.2368,18.7834,19.5714,33502800.0],["2001-04-23",18.8018,19.3323,17.7992,17.8452,27689000.0],["2001-04-24",18.2315,19.2035,18.1671,18.2438,26453200.0],["2001-04-25",18.1702,19.4089,17.8329,19.3108,35864400.0],["2001-04-26",17.3331,18.4431,17.3331,17.7992,62933200.0],["2001-04-27",18.394,18.5504,17.1277,17.2626,33430000.0],["2001-04-30",18.0782,18.5841,17.3853,17.5876,29310000.0],["2001-05-01",17.3914,18.9643,17.094,18.9337,27274200.0],["2001-05-02",18.8478,19.2986,18.1027,18.4278,25198200.0],["2001-05-03",18.1334,18.7037,17.698,18.0414,22814000.0],["2001-05-04",17.5232,19.0931,17.2779,18.8846,30661200.0],["2001-05-07",18.8202,18.8724,18.2622,18.5473,19977000.0],["2001-05-08",18.8509,19.2986,18.5259,19.0257,20837200.0],["2001-05-09",18.762,18.8846,18.1058,18.1763,17913600.0],["2001-05-10",18.6577,18.7957,17.9433,17.9709,15230200.0],["2001-05-11",17.9954,18.4063,17.5202,17.7685,12634600.0],["2001-05-14",17.8207,17.8483,16.9253,17.4527,18167600.0],["2001-05-15",17.8452,19.1207,17.7961,18.2438,37908200.0],["2001-05-16",18.6363,19.9087,18.3572,19.8566,34841400.0],["2001-05-17",19.8259,20.9451,19.7462,20.3441,31584000.0],["2001-05-18",20.0866,20.5005,19.783,20.0467,15781000.0],["2001-05-21",20.3472,21.7822,20.1602,21.7699,25088400.0],["2001-05-22",21.6657,21.6657,20.5434,21.4357,21910000.0],["2001-05-23",21.4817,21.7699,20.8776,20.8838,24848400.0],["2001-05-24",20.9727,21.4633,20.5588,21.4633,20010200.0],["2001-05-25",21.2088,21.4326,20.6967,20.7029,14916600.0],["2001-05-29",20.6538,20.988,20.0835,20.292,17413400.0],["2001-05-30",19.5592,19.7155,18.719,18.9551,24797400.0],["2001-05-31",18.995,19.4089,18.5197,18.624,21987400.0],["2001-06-01",18.7804,19.1636,18.3971,18.8846,14297000.0],["2001-06-04",19.1483,19.3629,18.5688,18.9919,12150200.0],["2001-06-05",19.0165,19.8781,18.9797,19.4764,17964200.0],["2001-06-06",19.5776,19.7891,18.8662,19.1575,12808600.0],["2001-06-07",19.1115,20.0927,18.9183,19.9302,14187000.0],["2001-06-08",19.8382,19.8382,18.7037,18.7773,11969200.0],["2001-06-11",18.719,18.7681,17.7839,18.3296,19297200.0],["2001-06-12",17.1768,17.9617,17.0173,17.7747,25350000.0],["2001-06-13",17.8666,17.8697,16.6187,16.6248,21186200.0],["2001-06-14",16.5881,16.864,15.7694,15.7909,23156600.0],["2001-06-15",15.3769,15.4842,14.871,15.1316,34356600.0],["2001-06-18",15.5731,16.0177,15.1623,15.3432,27066400.0],["2001-06-19",15.9993,16.076,15.288,15.426,21160200.0],["2001-06-20",15.2083,15.5241,14.7115,14.8557,28049800.0],["2001-06-21",14.9262,16.4654,14.7177,16.0975,32745600.0],["2001-06-22",16.1588,16.7414,16.0791,16.5666,22582000.0],["2001-06-25",16.9315,16.956,16.1772,16.6647,22868600.0],["2001-06-26",16.3458,16.6187,15.9135,16.3887,21046600.0],["2001-06-27",16.4194,17.4006,16.3489,17.0357,25090000.0],["2001-06-28",17.3853,18.1365,17.3853,17.6612,25078800.0],["2001-06-29",17.5723,17.9372,17.3485,17.931,16127000.0],["2001-07-02",17.6428,18.2285,17.4926,17.744,12945800.0],["2001-07-03",19.0103,19.6082,18.765,19.5837,30307800.0],["2001-07-05",19.2986,19.6236,18.7804,18.8294,20964000.0],["2001-07-06",18.7282,19.0103,17.7869,17.8391,20909800.0],["2001-07-09",18.4186,19.2587,18.3051,18.9245,26743200.0],["2001-07-10",19.0901,19.2403,18.0108,18.1058,21977000.0],["2001-07-11",17.8912,18.2407,16.9315,17.3086,30185400.0],["2001-07-12",18.2653,19.4856,18.2039,19.4273,29961200.0],["2001-07-13",19.1759,20.8316,18.9367,20.108,42109600.0],["2001-07-16",20.059,20.4392,19.5469,19.6573,24689600.0],["2001-07-17",19.688,20.0988,19.3353,19.8351,21693200.0],["2001-07-18",19.6941,20.0222,18.9214,19.179,18210800.0],["2001-07-19",19.7462,20.6691,19.7278,20.1448,27739600.0],["2001-07-20",19.9087,20.1448,19.5929,19.7707,25012400.0],["2001-07-23",19.7432,20.0222,18.6271,18.6577,21318000.0],["2001-07-24",17.7839,17.8973,17.3055,17.7072,37194200.0],["2001-07-25",17.8636,18.3971,17.511,18.2714,21651000.0],["2001-07-26",18.3174,18.5351,17.6796,18.2928,27929400.0],["2001-07-27",19.3844,19.8075,19.1636,19.3721,34511000.0],["2001-07-30",19.3507,19.9394,19.2863,19.6573,22950600.0],["2001-07-31",19.7248,19.8934,18.9398,19.3875,28376400.0],["2001-08-01",19.688,20.2184,19.6082,20.0436,18907000.0],["2001-08-02",20.2981,20.9666,20.2644,20.9543,25390600.0],["2001-08-03",20.6967,20.8899,20.3288,20.5005,17544000.0],["2001-08-06",20.3319,20.9114,20.3135,20.6354,13833000.0],["2001-08-07",20.5496,21.1168,20.4668,20.7151,15868400.0],["2001-08-08",20.5404,21.1168,19.6358,19.9578,22618800.0],["2001-08-09",19.9762,20.3595,19.5929,20.151,22507600.0],["2001-08-10",20.013,20.108,19.0717,19.5531,25817000.0],["2001-08-13",20.0436,20.4974,19.8229,20.4208,19800800.0],["2001-08-14",20.617,20.7734,20.0835,20.2153,15580000.0],["2001-08-15",20.1602,20.2859,19.4703,19.4795,20480200.0],["2001-08-16",19.2066,19.8811,18.5504,19.8719,23959800.0],["2001-08-17",19.4335,19.7156,18.8202,18.8754,18508600.0],["2001-08-20",19.0287,19.5346,18.854,19.5346,14763600.0],["2001-08-21",19.5377,20.2307,19.133,19.1452,22653600.0],["2001-08-22",19.4979,19.6358,18.6271,19.5469,27677400.0],["2001-08-23",19.4519,20.0651,19.2955,19.3016,22051200.0],["2001-08-24",19.5592,20.2828,19.4703,20.2705,20919200.0],["2001-08-27",20.1724,20.4177,19.7707,19.921,14804400.0],["2001-08-28",20.0528,20.0743,19.1851,19.2556,22055000.0],["2001-08-29",19.4335,19.4703,18.8846,19.2311,21390400.0],["2001-08-30",18.9797,19.3016,18.2622,18.2714,28877600.0],["2001-08-31",18.1242,18.4431,17.7931,18.0445,23522600.0],["2001-09-04",18.0138,18.0905,16.5574,16.6494,41623800.0],["2001-09-05",16.5022,16.6187,15.751,16.3152,47923800.0],["2001-09-06",16.1465,16.8548,14.8403,14.8741,49786000.0],["2001-09-07",14.7177,15.4229,14.549,15.0795,45528800.0],["2001-09-10",15.475,15.8798,15.2267,15.4965,36125800.0],["2001-09-17",14.4877,15.4658,14.0155,14.04,42100800.0],["2001-09-18",14.2669,14.8342,13.8929,14.2179,32045400.0],["2001-09-19",13.9941,14.2394,13.0619,13.7978,41121800.0],["2001-09-20",13.6445,14.1044,13.4084,13.9634,44107600.0],["2001-09-21",13.1386,14.1044,13.1233,13.7641,45258000.0],["2001-09-24",14.2761,14.6717,14.0738,14.595,30381400.0],["2001-09-25",14.5122,14.9783,14.3191,14.9691,36162000.0],["2001-09-26",15.055,15.1163,14.129,14.2056,32100800.0],["2001-09-27",14.0799,14.6441,13.5219,14.5828,31670400.0],["2001-09-28",14.6656,15.0918,14.4325,14.5766,29678400.0],["2001-10-01",14.4877,14.5337,13.6691,13.7365,31600800.0],["2001-10-02",13.8254,14.4111,13.6599,14.0646,32895400.0],["2001-10-03",14.0033,14.733,13.2888,13.7396,66462200.0],["2001-10-04",13.5341,13.9205,12.8688,12.878,76788600.0],["2001-10-05",12.5775,12.648,11.7465,11.7925,77904400.0],["2001-10-08",11.9826,12.832,11.9091,12.6388,47433600.0],["2001-10-09",12.7645,12.9546,12.2801,12.5254,41547200.0],["2001-10-10",12.3782,13.8254,12.3567,13.7672,51378600.0],["2001-10-11",14.5552,15.4689,14.4111,15.2328,68818200.0],["2001-10-12",14.9139,15.3125,14.4417,15.1776,37382800.0],["2001-10-15",14.9078,15.7878,14.6134,15.4996,31874800.0],["2001-10-16",15.3646,15.5149,14.8311,15.2849,34895200.0],["2001-10-17",15.6069,15.6375,14.2577,14.3007,36550200.0],["2001-10-18",14.5736,14.9231,14.1658,14.5306,33358800.0],["2001-10-19",14.5153,15.0703,14.503,14.8097,28841600.0],["2001-10-22",14.7913,15.1163,14.2884,14.8189,22802400.0],["2001-10-23",14.9139,15.6989,14.8035,15.1316,33173200.0],["2001-10-24",15.1929,16.4041,15.1623,16.3244,40147800.0],["2001-10-25",15.9809,17.1614,15.5363,17.1277,35369800.0],["2001-10-26",16.8701,17.4773,16.7475,16.9468,39769400.0],["2001-10-29",16.8487,16.864,16.0116,16.0361,26788000.0],["2001-10-30",15.5547,15.5793,14.8526,14.9292,42631400.0],["2001-10-31",15.242,15.8062,15.0243,15.0611,32084400.0],["2001-11-01",15.3125,15.8491,15.0243,15.8307,29547600.0],["2001-11-02",15.8062,16.5114,15.6927,16.4102,32466800.0],["2001-11-05",16.4286,16.5819,15.9441,16.2753,31249600.0],["2001-11-06",16.3765,16.8119,15.9227,16.7812,35199200.0],["2001-11-07",15.8246,17.4374,15.6958,16.8977,91845200.0],["2001-11-08",17.0572,17.7992,16.7536,17.2595,57340600.0],["2001-11-09",16.9867,17.3362,16.8027,16.9928,26454800.0],["2001-11-12",16.9407,17.3055,16.4623,17.2411,23800200.0],["2001-11-13",17.5907,17.7624,17.3577,17.649,22768400.0],["2001-11-14",17.8145,17.9985,17.3546,17.8053,22871800.0],["2001-11-15",17.6919,18.3971,17.6643,18.0782,27431000.0],["2001-11-16",18.1733,18.5167,18.0782,18.4216,27170200.0],["2001-11-19",18.4983,19.1606,18.4339,19.1544,26054600.0],["2001-11-20",19.0103,19.0809,18.115,18.1579,28568400.0],["2001-11-21",18.1457,18.4584,17.8452,18.3296,17289000.0],["2001-11-23",18.4523,18.857,18.3664,18.7988,7164200.0],["2001-11-26",18.8417,18.9,18.0905,18.5197,29628000.0],["2001-11-27",18.3266,18.9092,17.7777,18.4032,27891400.0],["2001-11-28",18.2806,18.5811,17.5478,17.5662,27288400.0],["2001-11-29",17.5539,17.9678,17.3239,17.9126,20094800.0],["2001-11-30",17.9065,18.4124,17.8145,18.0046,21344400.0],["2001-12-03",17.8299,18.115,17.4926,17.5631,17876200.0],["2001-12-04",17.6827,18.3879,17.511,18.3695,19909000.0],["2001-12-05",18.4983,19.087,18.483,19.0073,30072400.0],["2001-12-06",18.9214,18.9398,18.2959,18.4094,29728200.0],["2001-12-07",18.3296,18.3358,17.3147,17.468,33465200.0],["2001-12-10",17.3393,18.0138,17.2319,17.4864,23118800.0],["2001-12-11",17.4772,18.1211,17.4466,17.6398,23313800.0],["2001-12-12",17.7532,17.9157,17.1185,17.6827,22571600.0],["2001-12-13",17.3546,17.4772,16.864,16.864,23683200.0],["2001-12-14",16.9621,17.2473,16.7874,17.1216,19307400.0],["2001-12-17",17.14,17.2473,16.3489,16.4102,30373000.0],["2001-12-18",16.7812,16.8027,16.3152,16.4347,25106000.0],["2001-12-19",16.0699,16.588,15.9748,16.03,21482800.0],["2001-12-20",15.9258,15.9442,15.1377,15.196,30375400.0],["2001-12-21",15.3953,15.6682,15.2236,15.3278,30459600.0],["2001-12-24",15.3892,15.6682,15.3462,15.3677,5218400.0],["2001-12-26",15.4413,15.9626,15.4352,15.518,12261200.0],["2001-12-27",15.5977,16.0177,15.5977,16.0055,14290200.0],["2001-12-28",16.1434,16.3336,15.8062,15.8828,14839200.0],["2001-12-31",15.7908,15.8675,15.3278,15.4842,14681400.0],["2002-01-02",15.6283,15.9595,15.2604,15.9595,18612800.0],["2002-01-03",15.9625,16.355,15.8368,15.938,22240000.0],["2002-01-04",16.0883,16.122,15.2665,15.4566,38927400.0],["2002-01-07",15.4536,15.4597,14.4417,14.4724,40064600.0],["2002-01-08",14.3651,14.8955,14.2455,14.7759,56385400.0],["2002-01-09",15.0703,15.104,14.1014,14.1688,45937000.0],["2002-01-10",14.3068,14.454,13.9511,14.316,49996800.0],["2002-01-11",14.1903,14.4111,14.1198,14.2608,23483000.0],["2002-01-14",14.1688,14.6441,14.129,14.4571,26820800.0],["2002-01-15",14.3957,14.4969,14.1504,14.2731,36854000.0],["2002-01-16",14.1535,14.2915,13.9327,13.9511,28107000.0],["2002-01-17",14.1627,14.5368,14.0462,14.4939,23851400.0],["2002-01-18",14.1658,14.3221,13.7518,13.7825,25815400.0],["2002-01-22",13.8407,13.8438,12.6511,12.694,37067800.0],["2002-01-23",12.878,13.5341,12.6725,13.3502,33356600.0],["2002-01-24",13.6782,13.7978,13.3686,13.4023,37546000.0],["2002-01-25",12.8289,14.2148,12.8258,14.1198,56492200.0],["2002-01-28",14.2884,14.3651,13.5372,13.9174,29880400.0],["2002-01-29",14.037,14.1167,13.1785,13.2398,28530400.0],["2002-01-30",13.387,13.7212,13.1846,13.7028,31119400.0],["2002-01-31",13.6445,13.7058,13.3103,13.5065,19762400.0],["2002-02-01",13.4421,13.4881,12.9148,13.019,19889400.0],["2002-02-04",13.0006,13.1999,12.4487,12.507,24413600.0],["2002-02-05",12.2433,12.6449,11.9888,12.2065,33471400.0],["2002-02-06",12.323,12.602,11.8968,12.4487,26281600.0],["2002-02-07",12.418,12.51,11.9734,11.9918,25089800.0],["2002-02-08",12.1114,12.3077,10.6059,11.4859,113367200.0],["2002-02-11",11.8999,12.6664,11.8784,12.6572,52587400.0],["2002-02-12",12.4702,12.6449,12.3537,12.418,25137800.0],["2002-02-13",12.556,12.9086,12.51,12.8473,21881000.0],["2002-02-14",12.878,12.878,12.2739,12.2801,19634800.0],["2002-02-15",12.2893,12.464,11.2406,11.4675,40053600.0],["2002-02-19",11.3173,11.6822,11.0076,11.443,35042400.0],["2002-02-20",11.6392,11.676,10.5599,11.0107,46179400.0],["2002-02-21",10.9432,10.9616,9.959,9.9651,53571600.0],["2002-02-22",10.0326,10.2901,9.5144,10.0264,59226400.0],["2002-02-25",10.7102,11.0229,10.517,11.0107,53386400.0],["2002-02-26",11.2222,11.2682,10.4557,10.6611,44648000.0],["2002-02-27",10.8727,10.9371,10.2932,10.2932,27107800.0],["2002-02-28",10.4373,10.6948,10.1337,10.1951,23921600.0],["2002-03-01",10.3637,11.0567,10.2656,11.0291,29224800.0],["2002-03-04",11.118,11.9397,11.1149,11.9183,33465400.0],["2002-03-05",11.6208,12.1268,11.5595,11.9152,30854400.0],["2002-03-06",11.9888,12.4027,11.9275,12.2494,31665800.0],["2002-03-07",12.4395,12.7339,12.2003,12.7063,29273200.0],["2002-03-08",13.0619,13.5219,13.0037,13.4299,35033400.0],["2002-03-11",13.341,13.6905,12.924,13.3839,23977800.0],["2002-03-12",12.7676,13.0926,12.7093,13.0558,23590400.0],["2002-03-13",12.8381,12.8933,12.4487,12.5622,21610000.0],["2002-03-14",12.694,12.8442,12.3874,12.3935,22304400.0],["2002-03-15",12.4548,12.8749,12.3935,12.8749,25970600.0],["2002-03-18",13.1018,13.4912,13.065,13.4023,28936400.0],["2002-03-19",13.4544,13.4605,13.0803,13.1969,20375200.0],["2002-03-20",12.7216,12.878,12.3138,12.3291,22534600.0],["2002-03-21",12.1482,12.8166,11.9642,12.8074,30621000.0],["2002-03-22",12.6971,12.7799,12.3261,12.4088,17770000.0],["2002-03-25",12.4027,12.5591,12.1022,12.1022,18076000.0],["2002-03-26",11.9704,12.556,11.8293,12.2249,23613000.0],["2002-03-27",11.7833,11.8968,11.5135,11.6116,30071200.0],["2002-03-28",11.7312,11.768,11.3847,11.5411,20250200.0],["2002-04-01",11.3755,12.1421,11.2836,12.0624,25126800.0],["2002-04-02",11.8048,12.0961,11.4215,11.4277,20257600.0],["2002-04-03",11.7741,11.8293,11.3602,11.5411,24533600.0],["2002-04-04",11.2682,11.4522,10.9831,11.2222,31288200.0],["2002-04-05",11.2345,11.4062,10.9125,11.0107,18313200.0],["2002-04-08",10.7102,11.1333,10.5906,11.0751,22611000.0],["2002-04-09",11.2836,11.4062,10.7163,10.7316,20154800.0],["2002-04-10",10.8696,11.1272,10.7132,10.8236,19937800.0],["2002-04-11",10.701,10.7316,10.4925,10.6213,15160400.0],["2002-04-12",10.6795,11.0812,10.4557,10.9493,22892400.0],["2002-04-15",11.0352,11.1762,10.563,11.0996,24249600.0],["2002-04-16",11.4583,12.1543,11.443,12.1482,29353600.0],["2002-04-17",12.2709,12.372,11.9274,12.2034,27450400.0],["2002-04-18",11.6668,12.1114,11.5595,11.7741,21469600.0],["2002-04-19",11.9183,11.9183,11.4246,11.4246,14485000.0],["2002-04-22",11.0383,11.0536,10.5845,10.7408,28149000.0],["2002-04-23",10.6366,10.8267,9.7351,9.8884,51037600.0],["2002-04-24",10.3116,10.3913,9.5941,10.2073,61125800.0],["2002-04-25",9.7597,10.1797,9.7505,9.9344,34710400.0],["2002-04-26",10.008,10.2564,9.3795,9.3978,27146800.0],["2002-04-29",9.404,9.6707,8.757,8.9594,34277600.0],["2002-04-30",9.0268,9.4285,8.9686,9.2476,29371800.0],["2002-05-01",9.125,9.3212,8.8153,9.1311,26505600.0],["2002-05-02",9.1035,9.1066,8.662,8.7172,25236800.0],["2002-05-03",8.6742,8.711,8.0365,8.2296,40977600.0],["2002-05-06",8.1714,8.4167,8.061,8.1101,21685600.0],["2002-05-07",8.2082,8.3431,7.552,7.6041,41761600.0],["2002-05-08",8.1652,9.0606,7.9353,9.0238,44238200.0],["2002-05-09",8.8705,8.9747,8.3063,8.6896,38446000.0],["2002-05-10",8.7631,8.9011,8.1315,8.2174,37510600.0],["2002-05-13",8.7693,8.9686,8.3523,8.9195,34209600.0],["2002-05-14",9.3611,9.5788,9.1832,9.4071,36657600.0],["2002-05-15",9.2292,10.192,9.1434,9.8332,43400200.0],["2002-05-16",9.7627,9.9804,9.5818,9.916,28697800.0],["2002-05-17",10.2717,10.4128,9.637,9.962,31691000.0],["2002-05-20",9.7627,9.9191,9.6217,9.7781,19849600.0],["2002-05-21",10.0172,10.2595,9.8976,10.0019,33245600.0],["2002-05-22",9.8608,9.9988,9.2844,9.6186,29454200.0],["2002-05-23",9.5328,9.8854,9.4009,9.7106,24982800.0],["2002-05-24",9.5726,9.6462,9.4592,9.5082,11827800.0],["2002-05-28",9.6339,9.7566,9.3243,9.6309,20174000.0],["2002-05-29",9.3365,9.6278,9.3243,9.5481,20171800.0],["2002-05-30",9.3549,9.6615,9.2905,9.5604,19351600.0],["2002-05-31",9.7351,10.1031,9.6523,9.7014,30388000.0],["2002-06-03",9.9528,10.1521,9.5113,9.5573,25463200.0],["2002-06-04",9.3948,10.0111,9.3948,9.9467,29882800.0],["2002-06-05",9.9314,10.0785,9.7014,10.0693,22340600.0],["2002-06-06",9.9099,9.9498,9.3519,9.4316,31421000.0],["2002-06-07",8.8459,9.6125,8.803,9.4653,37571600.0],["2002-06-10",9.4316,9.9038,9.1372,9.6554,33652400.0],["2002-06-11",9.7229,9.9896,9.5082,9.6002,30480400.0],["2002-06-12",9.3825,10.1705,9.2936,10.1184,46934000.0],["2002-06-13",9.9835,10.425,9.9222,9.9314,42372200.0],["2002-06-14",8.6957,9.3059,8.4933,9.171,83128200.0],["2002-06-17",9.2169,9.2568,8.8643,8.9594,42778400.0],["2002-06-18",8.8981,9.0974,8.8214,8.8551,26764400.0],["2002-06-19",8.8275,9.0084,8.5761,8.6252,30120400.0],["2002-06-20",8.4719,8.5546,8.0365,8.0733,43284200.0],["2002-06-21",8.34,8.5087,7.8924,8.0089,59071600.0],["2002-06-24",7.923,8.4964,7.7728,8.2174,42759400.0],["2002-06-25",8.4013,8.4473,7.9721,8.0825,35010800.0],["2002-06-26",7.6287,8.3707,7.5091,8.3032,43684000.0],["2002-06-27",8.4657,8.5547,7.9874,8.4197,33418400.0],["2002-06-28",8.4504,8.6006,8.3032,8.4289,21931600.0],["2002-07-01",8.3553,8.5822,8.0978,8.1039,23074000.0],["2002-07-02",7.8188,7.8832,7.4324,7.6041,37663800.0],["2002-07-03",7.5183,8.1683,7.5183,8.0886,26193400.0],["2002-07-05",8.34,8.7754,8.0641,8.7509,14726600.0],["2002-07-08",8.708,8.8613,8.2358,8.3278,27555200.0],["2002-07-09",8.4136,8.6712,8.3553,8.4412,23528600.0],["2002-07-10",8.5363,8.5546,8.0947,8.0978,23689800.0],["2002-07-11",8.0211,8.6098,7.9997,8.5577,30485400.0],["2002-07-12",8.6129,8.8214,8.3645,8.619,29567800.0],["2002-07-15",8.4872,9.0422,8.245,9.0084,31238000.0],["2002-07-16",8.8183,9.3212,8.8122,9.1495,36736400.0],["2002-07-17",9.5358,9.6247,9.0698,9.1894,41099800.0],["2002-07-18",9.2476,9.5665,9.2016,9.312,33492400.0],["2002-07-19",9.1679,9.4408,9.0636,9.1955,26307000.0],["2002-07-22",9.1311,9.4346,8.8429,9.036,37770000.0],["2002-07-23",8.9962,9.1219,8.5731,8.5914,32794600.0],["2002-07-24",8.5301,8.9471,8.2542,8.9226,42608800.0],["2002-07-25",8.2082,8.3891,7.7268,7.8648,60369200.0],["2002-07-26",8.4627,8.4811,7.831,7.969,46448200.0],["2002-07-29",8.3247,8.665,8.1867,8.6252,32944400.0],["2002-07-30",8.5485,8.5638,8.1622,8.4565,36436800.0],["2002-07-31",8.3952,8.432,8.202,8.4259,19353000.0],["2002-08-01",7.8954,8.0825,7.6808,7.8525,39902600.0],["2002-08-02",7.8065,7.9046,7.6317,7.8341,23451000.0],["2002-08-05",7.7452,7.828,7.1166,7.2822,29918800.0],["2002-08-06",7.4048,7.9997,7.3895,7.7206,30236600.0],["2002-08-07",7.9475,7.9721,7.1626,7.6685,30726600.0],["2002-08-08",7.5551,8.0242,7.46,7.9843,25655600.0],["2002-08-09",7.8065,8.156,7.6961,7.9414,21595600.0],["2002-08-12",7.7544,7.9782,7.6961,7.9169,18501000.0],["2002-08-13",7.9016,8.386,7.8648,8.0702,33673600.0],["2002-08-14",8.0334,8.5945,7.8556,8.5087,31037000.0],["2002-08-15",8.5301,8.7877,8.34,8.7294,30105600.0],["2002-08-16",8.6528,8.9809,8.524,8.9195,19193400.0],["2002-08-19",8.8889,9.2384,8.8245,9.1679,19819800.0],["2002-08-20",9.0544,9.0943,8.8735,8.9808,19372000.0],["2002-08-21",8.8797,9.0728,8.57,8.9625,28561800.0],["2002-08-22",9.0544,9.4071,8.9594,9.2752,22731400.0],["2002-08-23",9.1311,9.2568,8.895,9.0391,17544000.0],["2002-08-26",9.1648,9.2691,8.8459,9.1679,16346400.0],["2002-08-27",9.2445,9.2721,8.5945,8.7632,19649400.0],["2002-08-28",8.6773,8.8429,8.34,8.3737,18235800.0],["2002-08-29",8.2787,8.8306,8.2174,8.7018,22263600.0],["2002-08-30",8.5914,8.7478,8.4504,8.4964,14370200.0],["2002-09-03",8.3983,8.4627,8.0794,8.245,20643600.0],["2002-09-04",8.2204,8.4749,8.0487,8.3155,26485000.0],["2002-09-05",8.1775,8.3921,8.0487,8.2051,21889600.0],["2002-09-06",8.3553,9.0146,8.3553,8.7264,36641000.0],["2002-09-09",8.7386,9.2261,8.6957,9.1556,34339400.0],["2002-09-10",9.0299,9.2108,8.8766,9.0667,32763200.0],["2002-09-11",9.171,9.5266,8.9165,8.9563,28566000.0],["2002-09-12",8.9011,8.9686,8.5884,8.6344,29638800.0],["2002-09-13",8.6006,8.8459,8.5546,8.7632,22273400.0],["2002-09-16",8.6405,8.7233,8.3124,8.3799,26239000.0],["2002-09-17",8.5547,8.6006,8.2174,8.2664,27689800.0],["2002-09-18",8.1806,8.5148,7.9199,7.969,29700800.0],["2002-09-19",7.7574,8.5087,7.6961,7.8862,36628400.0],["2002-09-20",8.337,8.619,8.202,8.6098,65288800.0],["2002-09-23",8.4197,8.5546,8.3523,8.4136,26904600.0],["2002-09-24",8.2818,8.616,8.2726,8.4443,29343200.0],["2002-09-25",8.6589,8.8275,8.524,8.6926,34427000.0],["2002-09-26",8.8766,9.0299,8.5884,8.8275,34016600.0],["2002-09-27",8.7386,9.0268,8.7202,8.7723,22914200.0],["2002-09-30",8.5853,8.7018,8.4351,8.4688,24364000.0],["2002-10-01",8.6466,9.1372,8.5393,9.128,33711000.0],["2002-10-02",9.0268,9.22,8.7141,8.8275,42211200.0],["2002-10-03",8.895,9.1526,8.8643,8.9226,30012600.0],["2002-10-04",9.0698,9.1587,8.849,8.9717,30755400.0],["2002-10-07",8.9042,9.1801,8.7969,9.0422,30279800.0],["2002-10-08",9.1219,9.1802,8.3799,8.7999,45208000.0],["2002-10-09",8.6068,8.8306,8.524,8.5577,31630600.0],["2002-10-10",8.6405,9.1832,8.5914,9.171,37961800.0],["2002-10-11",9.3181,9.7382,9.2905,9.6186,43647400.0],["2002-10-14",9.4684,10.0877,9.4009,10.0417,33496200.0],["2002-10-15",10.4128,10.8574,10.3913,10.8359,52726200.0],["2002-10-16",10.4281,10.701,10.3085,10.4741,34709000.0],["2002-10-17",10.9217,11.1609,10.8604,11.0352,40691400.0],["2002-10-18",10.7286,11.1149,10.5845,11.0996,34668200.0],["2002-10-21",11.0199,11.3602,10.7194,11.3112,33349000.0],["2002-10-22",11.0904,11.3755,10.9923,11.3326,25275600.0],["2002-10-23",11.1916,11.2805,10.8175,11.1977,37240000.0],["2002-10-24",10.8482,11.1916,10.7838,10.8512,31911400.0],["2002-10-25",10.9187,11.2376,10.8972,11.1977,27650400.0],["2002-10-28",11.1149,11.2222,10.7592,10.8512,29605200.0],["2002-10-29",10.3484,10.471,9.8241,10.33,56098000.0],["2002-10-30",10.3944,10.4588,10.1245,10.3146,36887600.0],["2002-10-31",10.4312,10.7899,10.4097,10.5845,34936800.0],["2002-11-01",10.4403,11.0352,10.2717,10.9371,27855400.0],["2002-11-04",11.0199,11.2376,10.8236,10.9463,34441400.0],["2002-11-05",10.8236,10.9463,10.8175,10.9248,27863400.0],["2002-11-06",11.0413,11.0413,10.6121,10.9923,27287200.0],["2002-11-07",10.8052,10.8512,10.5477,10.7132,30577600.0],["2002-11-08",11.0659,11.0873,10.6213,10.6519,49730800.0],["2002-11-11",10.5323,10.5691,10.0877,10.1123,34366600.0],["2002-11-12",10.2533,10.7439,10.241,10.5722,32656800.0],["2002-11-13",10.4802,10.8911,10.3484,10.7715,36637200.0],["2002-11-14",10.9585,11.719,10.9524,11.7128,46916000.0],["2002-11-15",11.5043,12.2065,11.4951,12.093,58749600.0],["2002-11-18",12.2371,12.2647,11.7496,11.7711,35818800.0],["2002-11-19",11.6515,11.6699,11.2529,11.3479,36166600.0],["2002-11-20",11.3878,12.093,11.3755,12.0041,37288400.0],["2002-11-21",12.1819,12.5008,12.1329,12.461,44574800.0],["2002-11-22",12.2954,12.4732,12.2187,12.4732,32546400.0],["2002-11-25",12.4671,12.878,12.2893,12.8473,30382800.0],["2002-11-26",12.6051,12.7799,12.3291,12.3659,27549800.0],["2002-11-27",12.6449,12.8718,12.4487,12.789,21725800.0],["2002-11-29",12.8013,12.8381,12.556,12.6388,8551200.0],["2002-12-02",12.878,13.1509,12.7093,13.0895,29784200.0],["2002-12-03",12.8166,12.8258,12.4272,12.5131,26763600.0],["2002-12-04",12.2954,12.418,12.0286,12.2586,30910200.0],["2002-12-05",12.4027,12.415,11.9152,12.136,24688600.0],["2002-12-06",12.3628,12.9025,12.3567,12.7185,41959600.0],["2002-12-09",12.4794,12.4855,11.9826,12.0164,30479200.0],["2002-12-10",11.9489,12.3046,11.8293,12.1452,26046000.0],["2002-12-11",12.0072,12.3291,11.9274,12.1237,21406600.0],["2002-12-12",12.0164,12.093,11.673,11.8079,26806000.0],["2002-12-13",11.6178,11.7373,11.4093,11.5319,25384200.0],["2002-12-16",11.6208,12.0777,11.5748,12.0777,24684600.0],["2002-12-17",12.047,12.2433,11.8968,12.1237,21147000.0],["2002-12-18",11.9367,11.9888,11.5748,11.7588,26603800.0],["2002-12-19",11.8079,12.0317,11.3755,11.5411,28300400.0],["2002-12-20",11.5135,11.8048,10.9861,11.5534,31139200.0],["2002-12-23",11.5779,11.9857,11.5626,11.955,19391800.0],["2002-12-24",11.8355,12.0164,11.7711,11.7925,7738400.0],["2002-12-26",11.8661,12.139,11.4522,11.673,14171200.0],["2002-12-27",11.5595,11.7097,11.351,11.4277,12862800.0],["2002-12-30",11.4123,11.584,11.1456,11.2835,17673400.0],["2002-12-31",11.2222,11.3173,10.9861,11.1578,14221000.0],["2003-01-02",11.2284,11.397,11.075,11.3878,31695600.0],["2003-01-03",11.1732,11.1916,10.8543,10.9463,32266000.0],["2003-01-06",10.9217,11.4982,10.9095,11.4583,29093200.0],["2003-01-07",11.4829,11.627,11.2468,11.4246,28619800.0],["2003-01-08",11.3755,11.4062,11.0689,11.2284,24328000.0],["2003-01-09",11.4277,11.9428,11.3663,11.86,34328800.0],["2003-01-10",11.6484,11.9458,11.5748,11.7895,28336800.0],["2003-01-13",11.9888,12.1145,11.6392,11.8661,30118800.0],["2003-01-14",11.8692,12.1237,11.8661,12.0562,23115200.0],["2003-01-15",12.1114,12.1421,11.6638,11.7649,21804400.0],["2003-01-16",11.722,12.2371,11.6055,11.7711,29799800.0],["2003-01-17",11.5718,11.5718,11.2621,11.2835,24722600.0],["2003-01-21",11.3387,11.5902,11.3111,11.3326,24266400.0],["2003-01-22",11.3142,11.5779,11.2253,11.2498,29224800.0],["2003-01-23",11.6362,11.9734,11.5687,11.63,47293800.0],["2003-01-24",11.6024,11.6208,11.2621,11.2835,24940600.0],["2003-01-27",11.0597,11.4338,11.0536,11.1548,25805400.0],["2003-01-28",11.3265,11.397,11.1548,11.3725,21826400.0],["2003-01-29",11.2498,11.7281,11.1149,11.6546,29270800.0],["2003-01-30",11.7067,11.7895,11.4399,11.5105,27340400.0],["2003-01-31",11.3295,11.7435,11.2989,11.5472,28501200.0],["2003-02-03",11.5564,11.6239,11.3203,11.4491,23488600.0],["2003-02-04",11.2713,11.3571,11.0965,11.2222,22234400.0],["2003-02-05",11.3234,11.4951,11.0689,11.1241,21304200.0],["2003-02-06",11.0996,11.2989,11.0843,11.2161,20487600.0],["2003-02-07",11.256,11.3265,11.072,11.1118,21921800.0],["2003-02-10",11.1916,11.5503,11.1701,11.535,28098400.0],["2003-02-11",11.7895,11.8845,11.4154,11.5442,40392400.0],["2003-02-12",11.4951,11.7282,11.1486,11.21,39986200.0],["2003-02-13",11.21,11.2222,10.1307,10.3974,80449000.0],["2003-02-14",10.4526,10.6397,10.005,10.6397,55750000.0],["2003-02-18",10.7286,10.9033,10.6458,10.8512,30112000.0],["2003-02-19",10.7838,10.9003,10.6703,10.8972,21300400.0],["2003-02-20",10.7316,10.8512,10.5599,10.6397,29254600.0],["2003-02-21",10.6151,10.8942,10.5047,10.7991,32724600.0],["2003-02-24",10.7163,10.9279,10.6397,10.7868,21076200.0],["2003-02-25",10.6642,10.701,10.425,10.6611,25100200.0],["2003-02-26",10.6151,10.6519,10.2441,10.2625,27003200.0],["2003-02-27",10.2748,10.5231,10.192,10.4925,28854200.0],["2003-02-28",10.5293,10.8206,10.4526,10.6029,26790400.0],["2003-03-03",10.7071,10.888,10.3974,10.4281,24348200.0],["2003-03-04",10.3944,10.6427,10.2533,10.563,24821000.0],["2003-03-05",10.5661,11.0352,10.5661,10.8819,34173000.0],["2003-03-06",10.6734,10.839,10.6121,10.7255,26919800.0],["2003-03-07",10.5477,10.8512,10.4863,10.7868,23433800.0],["2003-03-10",10.8144,10.8144,10.4312,10.4986,27088000.0],["2003-03-11",10.5446,10.7224,10.4649,10.5875,23180000.0],["2003-03-12",10.5138,10.8086,10.4555,10.784,24237200.0],["2003-03-13",11.0113,11.5763,10.9775,11.5732,42897400.0],["2003-03-14",11.6193,11.6438,11.3337,11.5087,38321000.0],["2003-03-17",11.3214,12.2672,11.3183,11.9816,41681200.0],["2003-03-18",11.9693,12.0737,11.7636,12.0522,24989000.0],["2003-03-19",12.0062,12.0768,11.7789,12.0123,25721800.0],["2003-03-20",11.6561,11.9755,11.5425,11.8557,34740200.0],["2003-03-21",12.129,12.1413,11.914,12.0399,30202000.0],["2003-03-24",11.6684,11.914,11.5763,11.7052,23169800.0],["2003-03-25",11.6991,11.9662,11.5947,11.9018,23284800.0],["2003-03-26",11.8741,11.8987,11.7144,11.8004,18200000.0],["2003-03-27",11.6377,11.6715,11.5057,11.5456,24235800.0],["2003-03-28",11.5149,11.5978,11.3306,11.5149,18536800.0],["2003-03-31",11.2846,11.3276,11.0451,11.0543,24372600.0],["2003-04-01",11.2078,11.2508,10.9898,11.0389,22588200.0],["2003-04-02",11.1464,11.1679,10.3818,10.4954,62289800.0],["2003-04-03",10.609,10.8455,10.4401,10.5384,38932000.0],["2003-04-04",10.6766,10.7011,10.4309,10.5292,24924200.0],["2003-04-07",10.9959,11.131,10.4801,10.4985,27801400.0],["2003-04-08",10.2375,10.4248,9.8844,9.9488,47752200.0],["2003-04-09",9.9795,10.0563,9.5558,9.8936,48647800.0],["2003-04-10",9.8444,10.0225,9.7646,9.9212,21925600.0],["2003-04-11",10.087,10.1116,9.6295,9.7892,18284200.0],["2003-04-14",9.7738,10.2252,9.7185,10.1515,27603800.0],["2003-04-15",10.0563,10.2835,10.0287,10.1576,22564600.0],["2003-04-16",10.2805,10.345,10.0164,10.0471,23756200.0],["2003-04-17",9.8414,10.1883,9.7769,10.1147,31396200.0],["2003-04-21",10.1423,10.3204,10.0133,10.0962,25597400.0],["2003-04-22",9.9918,10.216,9.9703,10.1976,32525000.0],["2003-04-23",10.3511,10.3787,10.0778,10.1269,39451000.0],["2003-04-24",10.2559,10.4094,9.9273,10.0195,51229200.0],["2003-04-25",9.9181,9.9396,9.4391,9.5558,40181600.0],["2003-04-28",9.5251,9.6541,9.4145,9.5374,30257200.0],["2003-04-29",9.6387,9.8874,9.5343,9.7922,26608800.0],["2003-04-30",9.7339,9.9611,9.6786,9.7892,25550200.0],["2003-05-01",9.8076,9.998,9.6571,9.8905,21863600.0],["2003-05-02",9.8874,9.9028,9.651,9.8598,25309800.0],["2003-05-05",9.8444,10.1239,9.78,9.9734,21879000.0],["2003-05-06",9.8229,10.1239,9.783,10.0809,23542600.0],["2003-05-07",10.0625,10.1331,9.7001,9.8076,31032800.0],["2003-05-08",9.6111,9.651,9.2487,9.3316,49770400.0],["2003-05-09",9.4852,9.5926,9.3654,9.5527,30747800.0],["2003-05-12",9.4023,9.5865,9.3624,9.5558,29087200.0],["2003-05-13",9.4821,9.6756,9.4575,9.6326,28375600.0],["2003-05-14",9.6448,9.6878,9.3869,9.4698,22461400.0],["2003-05-15",9.1873,9.3562,9.0829,9.2825,47250600.0],["2003-05-16",9.2088,9.5343,9.1996,9.304,33473400.0],["2003-05-19",9.5497,9.608,9.2948,9.2948,36322400.0],["2003-05-20",9.3194,9.5896,9.2979,9.5067,30666600.0],["2003-05-21",9.4268,9.7492,9.4207,9.6356,24132400.0],["2003-05-22",9.7032,9.826,9.5251,9.6264,27204800.0],["2003-05-23",9.4575,9.5466,9.3838,9.4882,20740000.0],["2003-05-27",9.3624,9.7677,9.3439,9.7554,20397200.0],["2003-05-28",9.7185,9.8507,9.6108,9.6539,17749000.0],["2003-05-29",9.7462,10.1644,9.6508,9.9953,38179200.0],["2003-05-30",10.0383,10.4012,10.0322,10.3182,35369200.0],["2003-06-02",10.4228,10.4474,10.1214,10.2567,32764400.0],["2003-06-03",10.189,10.7518,10.1214,10.6657,48221200.0],["2003-06-04",10.6565,10.7488,10.4904,10.6719,26302400.0],["2003-06-05",10.5335,10.8564,10.515,10.7334,23624000.0],["2003-06-06",10.8872,10.9579,10.3028,10.3182,37706000.0],["2003-06-09",10.1367,10.5919,10.0906,10.2106,28760000.0],["2003-06-10",10.2751,10.4135,10.1614,10.3428,19709400.0],["2003-06-11",10.1952,10.3982,10.0107,10.3397,27324400.0],["2003-06-12",10.2721,10.3582,10.146,10.3305,18516600.0],["2003-06-13",10.3059,10.4351,10.0568,10.146,16338000.0],["2003-06-16",10.1398,10.4535,10.1029,10.3582,19476200.0],["2003-06-17",10.4412,10.4566,10.2198,10.3859,20130200.0],["2003-06-18",10.2628,11.0686,10.2382,10.9764,39526600.0],["2003-06-19",11.1086,11.7421,11.0625,11.3546,61447400.0],["2003-06-20",11.3946,11.4254,10.9025,11.2101,24853400.0],["2003-06-23",11.0686,11.1947,10.921,11.0717,17794000.0],["2003-06-24",11.0594,11.2255,10.881,11.0133,18620600.0],["2003-06-25",11.0133,11.0563,10.8318,10.8626,20235200.0],["2003-06-26",10.921,11.2255,10.841,11.2039,17593800.0],["2003-06-27",11.1793,11.3362,10.9517,11.0748,17232000.0],["2003-06-30",11.0594,11.2562,10.9917,11.0532,14189200.0],["2003-07-01",10.9025,11.1978,10.8257,11.084,17841000.0],["2003-07-02",11.1209,11.6099,11.0932,11.6068,23431000.0],["2003-07-03",11.4561,11.6376,11.3116,11.5207,13808200.0],["2003-07-07",11.656,12.2957,11.6283,12.265,43747600.0],["2003-07-08",12.0928,12.1912,11.9728,12.145,24900600.0],["2003-07-09",12.1051,12.2742,11.8559,12.0251,18209800.0],["2003-07-10",11.9328,11.9913,11.6222,11.736,21951000.0],["2003-07-11",11.7514,12.0066,11.7391,11.8836,14206600.0],["2003-07-14",11.9667,12.1666,11.7206,11.8006,22736600.0],["2003-07-15",11.8621,11.9082,11.4992,11.6253,22701400.0],["2003-07-16",11.6837,11.7206,11.3792,11.4777,17650000.0],["2003-07-17",11.1732,11.1886,10.9333,10.9764,30797000.0],["2003-07-18",10.9948,11.0717,10.8441,10.9148,15457600.0],["2003-07-21",11.0379,11.0379,10.5581,10.7611,19843000.0],["2003-07-22",10.8872,11.3393,10.8287,11.1455,23673400.0],["2003-07-23",11.124,11.2347,10.8872,11.1486,19169000.0],["2003-07-24",11.2501,11.6191,11.1793,11.4438,31553800.0],["2003-07-25",11.4531,11.6837,11.2132,11.6407,16544200.0],["2003-07-28",11.7544,11.9144,11.7083,11.8775,23115600.0],["2003-07-29",11.8744,11.9943,11.493,11.7268,18204000.0],["2003-07-30",11.7237,11.8221,11.3854,11.4838,13352200.0],["2003-07-31",11.5607,11.7329,11.5084,11.5269,17741400.0],["2003-08-01",11.5207,11.5484,11.2101,11.2255,16916400.0],["2003-08-04",11.1147,11.6222,11.1147,11.4961,19388200.0],["2003-08-05",11.5023,11.5053,11.0563,11.0778,16350200.0],["2003-08-06",11.1024,11.4469,11.0409,11.2162,19432000.0],["2003-08-07",11.1178,11.41,11.0901,11.1978,19013800.0],["2003-08-08",11.2439,11.3147,10.8041,10.8749,20599800.0],["2003-08-11",10.8164,11.2624,10.8103,11.0348,18368400.0],["2003-08-12",11.0717,11.3639,10.9948,11.3054,17800400.0],["2003-08-13",11.41,11.6591,11.2162,11.6345,28103200.0],["2003-08-14",11.5453,11.8221,11.4346,11.8037,24289400.0],["2003-08-15",11.7914,11.8406,11.6407,11.7975,8311600.0],["2003-08-18",11.7452,12.0343,11.736,12.0282,15819600.0],["2003-08-19",12.022,12.142,11.6868,11.8959,18336800.0],["2003-08-20",11.6776,11.9666,11.6591,11.8836,18368000.0],["2003-08-21",11.9882,12.0066,11.6837,11.8836,16936800.0],["2003-08-22",12.0251,12.1789,11.9328,11.9544,33529400.0],["2003-08-25",11.8836,12.0097,11.8621,11.9882,11925200.0],["2003-08-26",11.859,12.1973,11.7052,12.1789,23926600.0],["2003-08-27",12.1604,12.6502,12.0926,12.6318,38562600.0],["2003-08-28",12.6348,12.7026,12.4284,12.6225,21463600.0],["2003-08-29",12.5794,12.8135,12.5547,12.7334,18485600.0],["2003-09-02",12.6903,12.7427,12.4592,12.6965,22937600.0],["2003-09-03",12.7211,12.755,12.376,12.4377,24250800.0],["2003-09-04",12.4068,12.6841,12.373,12.6626,25470800.0],["2003-09-05",12.6256,12.8998,12.6194,12.6965,25852000.0],["2003-09-08",12.6626,13.1463,12.6595,13.0877,20456800.0],["2003-09-09",12.9922,13.0045,12.6317,12.8844,18610800.0],["2003-09-10",12.678,12.8597,12.5116,12.5147,13975400.0],["2003-09-11",12.5732,12.755,12.4777,12.6318,17530600.0],["2003-09-12",13.0015,13.2325,12.9398,13.1925,30094800.0],["2003-09-15",13.1401,13.4636,13.0538,13.3866,31354400.0],["2003-09-16",13.1247,13.858,13.0569,13.8302,42185000.0],["2003-09-17",13.7902,13.8734,13.5221,13.63,22348200.0],["2003-09-18",13.6053,14.1876,13.6053,14.089,28065800.0],["2003-09-19",14.0613,14.0983,13.7809,13.8795,23142200.0],["2003-09-22",13.6515,13.9504,13.6361,13.747,19401000.0],["2003-09-23",13.8888,13.9411,13.6577,13.7963,21975000.0],["2003-09-24",13.821,13.8271,13.3157,13.4081,18484600.0],["2003-09-25",13.3065,13.6639,13.1678,13.214,16701800.0],["2003-09-26",13.1493,13.3558,12.8197,12.832,20629800.0],["2003-09-29",12.9676,13.365,12.8936,13.3527,20221000.0],["2003-09-30",13.1309,13.2233,12.8197,12.8382,19978000.0],["2003-10-01",12.9275,13.0816,12.6318,13.0477,23894000.0],["2003-10-02",13.214,13.3126,13.0415,13.2449,16059200.0],["2003-10-03",13.5129,13.6361,13.3866,13.553,16026000.0],["2003-10-06",13.479,13.6022,13.4359,13.5345,8445200.0],["2003-10-07",13.5375,13.5375,13.1093,13.4821,19484400.0],["2003-10-08",13.5129,13.5992,13.1925,13.325,16377600.0],["2003-10-09",13.5437,13.7193,13.2941,13.4513,22381200.0],["2003-10-10",13.4389,13.67,13.4328,13.6515,16021000.0],["2003-10-13",13.7994,13.9658,13.7686,13.8395,15128400.0],["2003-10-14",13.7132,13.8241,13.6423,13.7409,13211800.0],["2003-10-15",13.8641,13.8672,13.5406,13.593,13045400.0],["2003-10-16",13.3743,13.9042,13.3527,13.8241,19148600.0],["2003-10-17",13.858,13.8641,13.3157,13.328,18781400.0],["2003-10-20",13.3804,13.7316,13.3712,13.7101,13829200.0],["2003-10-21",13.8518,14.0644,13.747,13.9658,17986000.0],["2003-10-22",13.7778,13.9072,13.5468,13.5591,13539600.0],["2003-10-23",13.365,13.6608,13.2942,13.516,14845200.0],["2003-10-24",13.4482,13.63,13.1555,13.6176,12851000.0],["2003-10-27",13.6793,13.8641,13.6084,13.63,12346800.0],["2003-10-28",13.7933,14.5388,13.707,14.4803,28818200.0],["2003-10-29",14.5111,14.6744,14.2924,14.6405,18797000.0],["2003-10-30",14.9578,14.9732,14.6343,14.7946,18911800.0],["2003-10-31",14.773,14.8315,14.5604,14.6313,17035800.0],["2003-11-03",14.6313,14.9825,14.6159,14.8654,16750200.0],["2003-11-04",14.7083,14.7422,14.4803,14.5789,16077600.0],["2003-11-05",14.4957,14.6374,14.1506,14.354,26999800.0],["2003-11-06",14.5697,14.6005,14.1599,14.3756,25851000.0],["2003-11-07",14.4557,14.9979,14.431,14.8007,27723600.0],["2003-11-10",14.7299,14.7514,14.3324,14.391,14031400.0],["2003-11-11",14.3263,14.5142,14.2184,14.3016,9719200.0],["2003-11-12",14.4741,14.7884,14.391,14.7299,13607400.0],["2003-11-13",14.5943,14.7822,14.5419,14.696,9329200.0],["2003-11-14",14.7453,14.9825,14.4988,14.6035,14582400.0],["2003-11-17",14.4064,14.5327,14.2924,14.394,15086000.0],["2003-11-18",14.5111,14.5727,13.9658,13.9966,17367600.0],["2003-11-19",13.9596,14.3139,13.9411,14.1814,12906600.0],["2003-11-20",14.0366,14.1229,13.7409,13.7933,16397800.0],["2003-11-21",13.8949,13.9073,13.4359,13.5314,22907600.0],["2003-11-24",13.6947,13.9966,13.5653,13.9227,20955000.0],["2003-11-25",13.9319,14.2652,13.6326,14.0646,16170200.0],["2003-11-26",14.1417,14.1788,13.5956,13.719,17172000.0],["2003-11-28",13.7961,13.8239,13.6172,13.7468,5505600.0],["2003-12-01",13.8579,14.1171,13.8177,14.0708,15588000.0],["2003-12-02",14.0708,14.188,13.8054,13.8548,15372400.0],["2003-12-03",13.9689,14.0955,13.6604,13.7221,19160800.0],["2003-12-04",14.7033,15.2372,14.6663,15.1508,59609400.0],["2003-12-05",14.9656,15.4254,14.8731,15.268,32994400.0],["2003-12-08",15.1477,15.2588,15.0674,15.1878,17801600.0],["2003-12-09",15.1724,15.2248,14.9378,14.9471,21161800.0],["2003-12-10",14.9255,15.1539,14.87,15.0428,16016600.0],["2003-12-11",15.1014,15.5673,14.9224,15.4717,22331200.0],["2003-12-12",15.484,15.7864,15.3359,15.737,21204200.0],["2003-12-15",16.0271,16.0456,15.3914,15.4501,24853600.0],["2003-12-16",15.3668,15.4964,15.0428,15.3637,20533200.0],["2003-12-17",15.2742,15.5334,15.1168,15.2187,15313000.0],["2003-12-18",15.197,15.9962,15.197,15.8852,31133400.0],["2003-12-19",15.9592,15.9592,15.5828,15.7463,22200600.0],["2003-12-22",15.7062,16.1444,15.6722,16.1228,15205600.0],["2003-12-23",16.169,16.5517,16.0826,16.5146,20276800.0],["2003-12-24",16.4714,16.4714,16.2122,16.3048,5490400.0],["2003-12-26",16.3326,16.4745,16.2554,16.3634,3908000.0],["2003-12-29",16.2925,16.925,16.2925,16.9158,14254200.0],["2003-12-30",16.8078,16.9034,16.672,16.78,12150200.0],["2003-12-31",16.851,16.9096,16.5393,16.6412,9920200.0],["2004-01-02",16.6689,16.9682,16.456,16.5455,13705000.0],["2004-01-05",16.5085,16.9374,16.4838,16.8942,15907200.0],["2004-01-06",16.8078,16.9189,16.5856,16.7337,16162600.0],["2004-01-07",16.6628,17.3509,16.6412,17.2058,20298600.0],["2004-01-08",17.6687,18.3383,17.5761,18.1902,38061600.0],["2004-01-09",17.9649,18.5111,17.9649,18.1964,23863200.0],["2004-01-12",18.1624,18.616,18.0637,18.5419,18206800.0],["2004-01-13",18.579,18.7147,18.1439,18.3414,19772600.0],["2004-01-14",18.4617,18.6222,18.3321,18.5481,14890800.0],["2004-01-15",18.1439,18.7394,18.0791,18.4895,20111600.0],["2004-01-16",18.4,18.508,18.1778,18.4123,21836000.0],["2004-01-20",18.4062,18.4339,17.9865,18.1686,18349200.0],["2004-01-21",17.931,18.2735,17.5915,18.1346,22475000.0],["2004-01-22",17.8507,17.9958,17.536,17.6224,22253400.0],["2004-01-23",17.7335,17.9279,17.3416,17.5669,14957000.0],["2004-01-26",17.4897,18.0606,17.4033,18.0359,13561000.0],["2004-01-27",18.0482,18.1994,17.5607,17.6193,13952600.0],["2004-01-28",17.7304,17.9865,17.3941,17.4527,18035000.0],["2004-01-29",17.5453,17.8045,17.2953,17.7551,22013600.0],["2004-01-30",17.7181,18.1686,17.681,18.0853,17081800.0],["2004-02-02",18.0112,18.1531,17.6378,17.7613,16514400.0],["2004-02-03",17.7582,17.9279,17.5607,17.7242,11508400.0],["2004-02-04",17.6471,17.7057,17.3107,17.4002,14085600.0],["2004-02-05",17.4404,17.6348,17.1596,17.5453,13417400.0],["2004-02-06",17.7242,17.8446,17.5175,17.8014,14741800.0],["2004-02-09",17.7397,17.8353,17.5885,17.6378,10017000.0],["2004-02-10",17.6039,17.9742,17.5915,17.9248,10483800.0],["2004-02-11",17.8939,18.3661,17.8137,18.3229,15296600.0],["2004-02-12",18.2179,18.4123,18.0698,18.0883,10319200.0],["2004-02-13",18.0606,18.2858,17.6718,17.8014,13211200.0],["2004-02-17",17.9248,18.5111,17.8909,18.3753,15785600.0],["2004-02-18",18.2272,18.3537,17.9587,18.2241,13750600.0],["2004-02-19",18.3722,18.4926,18.1285,18.1408,16155600.0],["2004-02-20",18.1315,18.4525,17.9248,18.329,17300800.0],["2004-02-23",19.4152,19.6405,18.9246,19.264,55641200.0],["2004-02-24",19.1344,19.1838,18.7055,18.8474,25064800.0],["2004-02-25",18.8505,19.2459,18.8073,19.178,17576000.0],["2004-02-26",19.1718,19.697,19.1285,19.6784,19921800.0],["2004-02-27",19.7402,19.7711,19.3046,19.49,18732400.0],["2004-03-01",19.5981,19.7649,19.3077,19.385,19226800.0],["2004-03-02",19.4313,19.4993,19.1563,19.1563,15000200.0],["2004-03-03",19.1687,19.317,18.9803,19.0791,17830400.0],["2004-03-04",19.0266,19.4004,19.0204,19.3293,11773400.0],["2004-03-05",19.3664,19.9101,19.3263,19.734,29140400.0],["2004-03-08",19.7279,19.9318,19.5858,19.6537,22297800.0],["2004-03-09",19.5549,19.7557,19.4375,19.6939,17469600.0],["2004-03-10",19.697,19.7866,19.5456,19.6166,20351800.0],["2004-03-11",19.3108,19.595,19.0451,19.0853,22462000.0],["2004-03-12",19.2305,19.5518,19.1625,19.4684,16903800.0],["2004-03-15",19.3232,19.7279,19.2459,19.4066,23031000.0],["2004-03-16",19.5178,19.8792,19.422,19.8113,20537000.0],["2004-03-17",19.9688,20.0924,19.8391,19.9935,16101400.0],["2004-03-18",19.8669,20.1356,19.6259,20.0275,21056400.0],["2004-03-19",19.9781,20.1665,19.8762,19.8823,16299200.0],["2004-03-22",19.5518,19.7526,18.9957,19.249,27512600.0],["2004-03-23",19.3757,19.4498,18.9061,19.0266,22542000.0],["2004-03-24",19.0853,19.3324,18.937,19.2181,17346600.0],["2004-03-25",19.4189,19.49,19.1069,19.4375,20896000.0],["2004-03-26",19.2799,19.3263,19.076,19.0791,14507000.0],["2004-03-29",19.5085,20.355,19.4158,20.2685,31768800.0],["2004-03-30",20.1295,20.3272,20.0677,20.2592,14684000.0],["2004-03-31",20.1048,20.6886,20.1017,20.4785,21283000.0],["2004-04-01",20.2345,20.4816,20.148,20.4785,17986400.0],["2004-04-02",20.945,21.1057,20.4878,21.0779,19342000.0],["2004-04-05",20.911,21.3775,20.8925,21.3744,15784400.0],["2004-04-06",20.8431,21.2385,20.8431,21.1026,17436200.0],["2004-04-07",21.1551,21.3281,20.9821,21.1458,13598000.0],["2004-04-08",21.3312,21.4331,20.6114,20.8153,18968800.0],["2004-04-12",20.8338,21.118,20.7844,21.0562,10298200.0],["2004-04-13",21.0995,21.1149,20.6237,20.7442,12363600.0],["2004-04-14",20.5249,20.9296,20.4785,20.8029,11757800.0],["2004-04-15",20.9172,20.9172,20.25,20.4013,14834200.0],["2004-04-16",20.4971,20.5187,20.0059,20.0368,18142400.0],["2004-04-19",19.9874,20.5898,19.9626,20.5712,13915200.0],["2004-04-20",20.5959,20.633,19.8731,19.9039,15555000.0],["2004-04-21",20.3581,20.5805,20.1109,20.3395,24948400.0],["2004-04-22",20.8153,21.3157,20.5002,20.9697,27620200.0],["2004-04-23",21.0037,21.0346,20.5496,20.6917,19059200.0],["2004-04-26",20.5403,20.7195,20.3426,20.4353,11911200.0],["2004-04-27",20.5218,20.6485,20.2561,20.3303,15677200.0],["2004-04-28",20.3673,20.4044,19.8638,20.114,18032000.0],["2004-04-29",20.0306,20.46,19.5456,19.8978,18842600.0],["2004-04-30",19.7711,19.9503,19.1749,19.2954,23144000.0],["2004-05-03",19.3232,19.8205,19.2583,19.7649,16179000.0],["2004-05-04",19.6753,20.3488,19.6166,19.9719,18688400.0],["2004-05-05",19.8885,20.2191,19.734,20.0831,14232800.0],["2004-05-06",19.873,19.9657,19.5332,19.7433,14648200.0],["2004-05-07",19.6445,19.9132,19.524,19.5394,16511800.0],["2004-05-10",19.2892,19.7557,19.2336,19.6568,22989800.0],["2004-05-11",19.7711,20.1387,19.7279,19.9935,19378200.0],["2004-05-12",19.9441,20.0059,19.2552,19.7402,34909800.0],["2004-05-13",19.6105,19.941,19.5579,19.9163,19302000.0],["2004-05-14",19.9688,20.1387,19.6321,19.663,16332600.0],["2004-05-17",19.2089,19.5116,19.0915,19.3263,17518200.0],["2004-05-18",19.5178,19.836,19.4776,19.7773,13609600.0],["2004-05-19",19.9904,20.1882,19.6012,19.6352,22675600.0],["2004-05-20",19.7001,20.0152,19.6846,19.8329,14425400.0],["2004-05-21",20.0028,20.2036,19.9194,20.2036,15289000.0],["2004-05-24",20.2592,20.4662,20.1912,20.2499,16478400.0],["2004-05-25",20.2469,20.7288,20.1233,20.667,23334800.0],["2004-05-26",20.6422,20.7134,20.4721,20.5958,14734400.0],["2004-05-27",20.7289,20.8031,20.5061,20.667,16638200.0],["2004-05-28",20.6763,20.8062,20.5247,20.7505,9817200.0],["2004-06-01",20.568,21.0723,20.5587,21.0537,16232400.0],["2004-06-02",21.0878,21.1342,20.7846,21.0321,15521200.0],["2004-06-03",20.8897,21.196,20.8248,20.9269,13403200.0],["2004-06-04",21.1589,21.3229,20.8062,20.8155,18909000.0],["2004-06-07",20.8897,21.2703,20.7443,21.2486,16008000.0],["2004-06-08",21.1434,21.5147,21.0568,21.4559,15837800.0],["2004-06-09",21.3105,21.4838,21.128,21.1806,10728600.0],["2004-06-10",21.3476,21.6137,21.2301,21.6137,13420600.0],["2004-06-14",21.3662,21.5611,21.1929,21.261,20986800.0],["2004-06-15",21.4064,21.6044,21.2796,21.4714,16933000.0],["2004-06-16",21.394,21.4776,21.2703,21.2703,12266000.0],["2004-06-17",21.2517,21.2548,20.9918,21.1156,11721400.0],["2004-06-18",21.0382,21.0908,20.4535,20.5711,27809800.0],["2004-06-21",20.5773,20.7536,20.0266,20.2617,22149200.0],["2004-06-22",20.3638,21.1249,20.3514,21.0228,26161400.0],["2004-06-23",21.029,21.0444,20.7103,21.0073,17106800.0],["2004-06-24",20.9423,21.5549,20.1132,21.2486,24476000.0],["2004-06-25",21.2486,21.6756,21.0847,21.3724,16388000.0],["2004-06-28",21.4745,21.5642,21.1651,21.2455,16823800.0],["2004-06-29",21.2424,22.2449,21.1682,22.1366,34730600.0],["2004-06-30",22.2325,22.6873,22.1892,22.579,26640000.0],["2004-07-01",22.712,22.7399,22.2046,22.2913,24813200.0],["2004-07-02",22.2758,22.4552,22.0778,22.3593,12986400.0],["2004-07-06",22.2139,22.4552,21.6725,21.8365,23696800.0],["2004-07-07",21.9602,22.2387,21.9386,22.1149,14224600.0],["2004-07-08",22.0376,22.2758,21.7127,21.8581,15319400.0],["2004-07-09",21.9881,22.2634,21.7746,21.8303,13768200.0],["2004-07-12",21.7003,21.7437,21.3167,21.4869,18248400.0],["2004-07-13",21.8334,21.8427,21.5487,21.7406,16039400.0],["2004-07-14",21.6415,21.9355,21.5178,21.5425,14245800.0],["2004-07-15",21.5518,21.7158,21.063,21.3105,18235600.0],["2004-07-16",21.5023,21.5085,21.097,21.1249,16298600.0],["2004-07-19",21.1156,21.3755,20.8526,21.0909,17909600.0],["2004-07-20",21.1775,21.5209,20.9547,21.5116,17025400.0],["2004-07-21",21.7344,21.7777,20.8836,20.9392,22986600.0],["2004-07-22",21.1929,22.5573,21.1001,22.4305,35647400.0],["2004-07-23",22.3748,22.5759,21.7684,21.9355,22247600.0],["2004-07-26",21.7839,22.0685,21.4343,21.8117,17890600.0],["2004-07-27",21.9107,22.1675,21.5518,21.7901,19611600.0],["2004-07-28",21.7468,21.9014,21.1837,21.6756,19204000.0],["2004-07-29",21.8891,21.8953,21.425,21.657,15472400.0],["2004-07-30",21.722,21.7746,21.3693,21.4126,13811600.0],["2004-08-02",21.6199,22.446,21.524,22.2944,23704800.0],["2004-08-03",22.2232,22.5047,21.9448,21.9571,15193200.0],["2004-08-04",22.0066,22.3098,21.7189,22.0561,18304200.0],["2004-08-05",22.1768,22.1984,21.5395,21.5797,16437200.0],["2004-08-06",21.4033,21.623,20.899,20.899,21413400.0],["2004-08-09",20.9392,21.4033,20.8279,21.2393,15100600.0],["2004-08-10",21.4064,21.5611,21.1156,21.558,14219800.0],["2004-08-11",21.2486,21.4621,21.0382,21.1991,21493000.0],["2004-08-12",21.063,21.623,21.0537,21.4033,19615400.0],["2004-08-13",21.5302,21.6539,21.1806,21.4002,12265400.0],["2004-08-16",21.2115,21.688,21.1682,21.6075,9093500.0],["2004-08-17",21.7127,21.8117,21.4219,21.6323,11280500.0],["2004-08-18",21.6385,22.3377,21.5085,22.2882,13559300.0],["2004-08-19",22.2449,22.3624,21.8427,21.9726,10363300.0],["2004-08-20",22.0468,23.204,21.9045,23.0183,21609800.0],["2004-08-23",23.105,23.9527,22.9998,23.4948,18880400.0],["2004-08-24",23.5381,23.8784,23.2473,23.5195,13381900.0],["2004-08-25",23.4947,23.8667,23.3583,23.7551,10358400.0],["2004-08-26",23.5443,23.8605,23.4203,23.5133,8319000.0],["2004-08-27",23.5567,24.0836,23.5133,23.8233,10733000.0],["2004-08-30",23.5257,23.6435,23.1662,23.3769,8032200.0],["2004-08-31",23.4141,23.6187,23.2406,23.5877,9349100.0],["2004-09-01",23.191,23.8667,23.16,23.5505,12677400.0],["2004-09-02",23.4141,24.1766,23.4079,24.0651,9165100.0],["2004-09-03",23.8171,24.1456,23.5815,23.8605,9067200.0],["2004-09-07",23.9287,24.716,23.9163,24.3812,15382900.0],["2004-09-08",24.0217,24.7655,23.9907,24.4928,15800000.0],["2004-09-09",24.7904,24.7966,24.251,24.5796,15331000.0],["2004-09-10",24.4184,24.5114,24.1208,24.4804,12550100.0],["2004-09-13",24.685,25.5218,24.5362,25.0445,15148200.0],["2004-09-14",24.8213,25.4165,24.7841,25.3545,12026200.0],["2004-09-15",25.1561,25.3049,24.8585,25.1499,10598300.0],["2004-09-16",24.8213,25.3855,24.7284,25.0445,13151600.0],["2004-09-17",23.284,24.468,23.2468,24.0713,51237500.0],["2004-09-20",23.5567,23.9473,23.5009,23.8171,17974400.0],["2004-09-21",23.7365,24.6478,23.7365,24.4556,12832300.0],["2004-09-22",24.0093,24.1456,23.7427,23.9783,14366300.0],["2004-09-23",24.0526,24.2262,23.8791,24.0031,10338700.0],["2004-09-24",23.9969,24.0651,23.5877,23.7117,10386900.0],["2004-09-27",23.5257,23.9535,23.4451,23.5629,11908400.0],["2004-09-28",23.6993,23.8047,23.4327,23.6125,9850600.0],["2004-09-29",23.5443,24.1952,23.3769,24.1456,12337000.0],["2004-09-30",23.9845,24.2262,23.7737,24.2014,14978900.0],["2004-10-01",24.4246,25.1747,24.282,25.0755,15423500.0],["2004-10-04",25.2739,25.7202,25.2367,25.3979,13721100.0],["2004-10-05",25.2181,25.6768,25.0755,25.5342,8888800.0],["2004-10-06",25.3855,25.9248,25.1003,25.9248,12025300.0],["2004-10-07",25.8566,26.0302,25.6334,25.652,8485200.0],["2004-10-08",25.5714,25.7636,25.2677,25.3669,9056900.0],["2004-10-11",25.4599,25.6334,25.3669,25.5466,5750300.0],["2004-10-12",25.2801,25.8132,25.2801,25.7512,9001100.0],["2004-10-13",26.1294,26.1356,25.3607,25.7574,10549600.0],["2004-10-14",25.8194,26.2161,25.7264,26.1356,10539800.0],["2004-10-15",26.2719,26.5261,25.9682,26.3277,13447600.0],["2004-10-18",26.117,27.0344,26.0674,27.0282,11199200.0],["2004-10-19",27.3816,27.5242,26.4951,26.5323,15647300.0],["2004-10-20",26.3897,27.084,26.3773,26.9104,12360200.0],["2004-10-21",26.9972,27.4002,26.5385,27.3258,11257900.0],["2004-10-22",27.5056,27.5304,25.993,26.0364,14411500.0],["2004-10-25",25.9124,26.1728,25.3421,25.5032,15751800.0],["2004-10-26",24.6478,24.7408,23.9783,24.4866,23278100.0],["2004-10-27",24.8151,25.7512,24.0155,25.4289,17911600.0],["2004-10-28",25.2863,26.1604,25.0693,25.7202,12109100.0],["2004-10-29",25.621,26.1294,25.3917,25.7884,12974200.0],["2004-11-01",25.4165,25.5095,24.9143,25.1437,16685800.0],["2004-11-02",25.1685,25.4537,24.9577,25.3421,16123600.0],["2004-11-03",25.4785,25.5963,24.3378,24.716,26121500.0],["2004-11-04",23.7241,24.0217,23.4699,23.6001,40480400.0],["2004-11-05",23.8915,24.0527,23.5257,23.7241,22191000.0],["2004-11-08",23.5257,24.0217,23.4141,23.9659,11989500.0],["2004-11-09",24.096,24.2882,23.9287,24.1766,14958300.0],["2004-11-10",24.0961,24.4308,23.9535,24.0775,13989100.0],["2004-11-11",24.406,24.8585,24.2634,24.8523,12600300.0],["2004-11-12",24.9019,24.9763,24.499,24.9205,13637000.0],["2004-11-15",24.9577,25.2119,24.6788,24.9143,12540800.0],["2004-11-16",24.6974,24.8275,24.437,24.5734,10941000.0],["2004-11-17",24.9143,25.5032,24.7965,25.2987,14885000.0],["2004-11-18",25.2925,25.7264,25.0445,25.5652,11022200.0],["2004-11-19",25.7512,25.7822,24.8709,24.8709,9795100.0],["2004-11-22",24.7222,25.4784,24.4928,25.4103,10582100.0],["2004-11-23",25.4475,25.5466,24.9267,25.2491,9998900.0],["2004-11-24",25.4475,25.8938,25.3545,25.8256,9370100.0],["2004-11-26",25.7698,25.9744,25.6644,25.6644,2645800.0],["2004-11-29",25.6334,26.21,25.5157,25.7822,10461700.0],["2004-11-30",25.6644,25.9992,25.6458,25.8008,10608700.0],["2004-12-01",25.838,26.7741,25.8194,26.6935,17134100.0],["2004-12-02",26.5199,27.0902,26.4083,27.0406,14356800.0],["2004-12-03",27.2018,27.6358,26.9415,26.9662,16151700.0],["2004-12-06",26.8855,27.3202,26.7613,26.9104,10367100.0],["2004-12-07",27.0346,27.2953,26.544,26.6123,12680400.0],["2004-12-08",26.7303,27.1587,26.7179,27.0718,11731400.0],["2004-12-09",26.6372,27.1712,26.215,26.9663,16693900.0],["2004-12-10",27.0407,27.0656,26.662,26.8855,9417600.0],["2004-12-13",27.0966,27.3202,26.9414,27.2581,9367800.0],["2004-12-14",27.0842,27.4133,26.8731,27.345,13174300.0],["2004-12-15",27.2208,27.6306,27.0408,27.5313,12139800.0],["2004-12-16",27.5561,27.7858,26.8359,26.9787,13545000.0],["2004-12-17",27.2519,27.3078,26.7055,26.9228,17094100.0],["2004-12-20",26.9725,27.1339,26.6061,26.662,10797900.0],["2004-12-21",26.8172,27.4754,26.7489,27.3077,12968200.0],["2004-12-22",27.0532,27.7113,27.0346,27.5934,19654200.0],["2004-12-23",27.6369,27.9349,27.581,27.6617,9369000.0],["2004-12-27",27.73,27.8852,26.8545,26.9724,12580200.0],["2004-12-28",27.2519,27.2829,26.8607,27.0159,10974800.0],["2004-12-29",26.9042,26.929,26.3888,26.5999,11980500.0],["2004-12-30",26.4633,26.6868,26.2212,26.5068,6364000.0],["2004-12-31",26.5937,26.6682,26.2646,26.3267,6024900.0],["2005-01-03",26.513,26.8669,25.8983,26.277,13651100.0],["2005-01-04",26.6806,26.8234,26.128,26.1591,18800300.0],["2005-01-05",26.1653,26.5937,26.0908,26.2708,13725000.0],["2005-01-06",26.3888,26.9724,26.3577,26.6992,14199100.0],["2005-01-07",26.9538,27.1401,26.5316,26.8358,12014000.0],["2005-01-10",26.7613,27.1028,26.5689,26.7924,10470700.0],["2005-01-11",26.6247,27.0097,26.5626,26.8483,10721700.0],["2005-01-12",26.9104,26.9228,26.2832,26.7738,10684800.0],["2005-01-13",26.6185,26.6434,26.1094,26.1404,12812000.0],["2005-01-14",26.2708,26.513,26.1404,26.2087,9216600.0],["2005-01-18",26.0038,26.6806,25.7803,26.4633,16339800.0],["2005-01-19",26.3826,26.4385,25.4761,25.5009,23923600.0],["2005-01-20",23.8244,23.9921,23.3091,23.4581,51373600.0],["2005-01-21",23.4767,23.7561,22.2163,23.4705,33592900.0],["2005-01-24",23.4705,23.545,22.5702,22.6882,23281400.0],["2005-01-25",22.8744,23.129,22.7192,22.7627,16445600.0],["2005-01-26",22.7627,23.0793,22.7502,22.9117,13524000.0],["2005-01-27",22.9117,23.011,22.2101,22.4398,16776200.0],["2005-01-28",22.4522,22.6695,22.1293,22.5702,15142000.0],["2005-01-31",22.9365,23.2283,22.9179,23.1228,15400900.0],["2005-02-01",23.0607,23.1725,22.744,22.8682,12610000.0],["2005-02-02",22.8248,22.8993,22.3591,22.595,10757200.0],["2005-02-03",22.4895,22.7254,22.2349,22.4212,9473100.0],["2005-02-04",22.4398,23.0297,22.2908,22.9427,10481500.0],["2005-02-07",22.7503,23.278,22.2722,22.3405,15333500.0],["2005-02-08",22.2473,22.6199,21.9555,22.5019,13963000.0],["2005-02-09",22.5516,22.5826,21.9927,22.1604,11344200.0],["2005-02-10",22.2908,22.3467,21.9182,21.9244,9819500.0],["2005-02-11",21.9493,22.5019,21.3346,22.4522,17975000.0],["2005-02-14",22.4522,23.1725,22.415,23.0793,14373900.0],["2005-02-15",22.9552,23.4208,22.6882,22.8993,18342100.0],["2005-02-16",22.744,22.7999,22.1976,22.3467,16187300.0],["2005-02-17",22.3466,22.3529,21.7568,21.9493,14957200.0],["2005-02-18",21.9493,22.1045,21.4774,21.5084,16165800.0],["2005-02-22",21.1359,21.7506,21.111,21.4463,20611400.0],["2005-02-23",21.6143,21.6641,21.2348,21.2348,16148900.0],["2005-02-24",21.1788,22.1618,21.1477,22.0934,21900300.0],["2005-02-25",22.0063,23.0951,21.9503,23.0204,22554000.0],["2005-02-28",23.0204,23.1573,22.0623,22.4294,20195700.0],["2005-03-01",22.5289,22.9458,22.4356,22.6222,13193100.0],["2005-03-02",22.3547,22.9395,22.2178,22.5725,12935000.0],["2005-03-03",22.7156,22.7653,21.913,22.0312,15917500.0],["2005-03-04",22.2738,22.448,22.0872,22.0872,12809600.0],["2005-03-07",22.0561,23.3937,22.025,23.2631,24949000.0],["2005-03-08",23.064,23.5679,22.5289,22.5787,21097500.0],["2005-03-09",22.4169,23.0578,22.3049,22.8587,18515500.0],["2005-03-10",22.896,23.2444,22.6098,23.0702,14765700.0],["2005-03-11",23.4248,23.5991,23.2071,23.2382,22351800.0],["2005-03-14",23.3875,23.5182,23.0204,23.3066,13265400.0],["2005-03-15",23.5928,23.8728,23.4559,23.711,21539300.0],["2005-03-16",23.5742,23.9786,23.3937,23.4933,21371400.0],["2005-03-17",23.4622,23.5182,22.9147,22.9458,16148600.0],["2005-03-18",22.7716,22.8587,22.4169,22.6907,22650200.0],["2005-03-21",22.6036,23.0018,22.5289,22.728,12594000.0],["2005-03-22",22.8773,23.12,22.3796,22.3983,15078900.0],["2005-03-23",22.3858,22.8213,22.3236,22.5911,12659500.0],["2005-03-24",22.6222,22.8027,22.2489,22.2489,12781700.0],["2005-03-28",22.3111,22.7467,22.2551,22.5165,12621400.0],["2005-03-29",22.4916,22.6782,22.0063,22.2427,15597700.0],["2005-03-30",22.4294,23.0204,22.4045,22.9644,17994800.0],["2005-03-31",22.9022,23.1511,22.6222,22.7902,14235900.0],["2005-04-01",22.7902,22.8587,22.0187,22.1183,19724500.0],["2005-04-04",22.1805,22.616,21.9316,22.448,13061300.0],["2005-04-05",22.4542,22.672,22.0996,22.1805,13062500.0],["2005-04-06",22.0063,22.3858,21.7263,21.8507,14206500.0],["2005-04-07",21.7512,22.1805,21.7076,21.8818,14157500.0],["2005-04-08",21.9378,21.9814,21.6392,21.7139,14574400.0],["2005-04-11",21.7325,21.8259,21.3779,21.4588,14597100.0],["2005-04-12",21.3717,21.5894,21.0917,21.5272,17125600.0],["2005-04-13",21.3965,21.5023,20.4633,20.4695,27062400.0],["2005-04-14",20.7122,21.1352,20.3451,20.8864,27519300.0],["2005-04-15",20.7246,21.0544,20.3264,20.3389,21681200.0],["2005-04-18",20.0029,20.6313,19.9593,20.2331,18060200.0],["2005-04-19",20.3638,20.6935,20.3451,20.4073,15603300.0],["2005-04-20",20.5317,20.7993,20.3513,20.6624,21404100.0],["2005-04-21",20.5628,21.8134,20.5317,21.5956,36225700.0],["2005-04-22",21.4463,21.7076,20.8988,21.1041,15097400.0],["2005-04-25",21.1539,21.6268,21.1041,21.5708,13101100.0],["2005-04-26",21.4028,21.8072,21.2472,21.465,19114300.0],["2005-04-27",21.2348,22.0872,21.2286,21.9938,17604500.0],["2005-04-28",21.7761,22.0249,21.577,21.6765,13057400.0],["2005-04-29",21.7139,21.8881,21.2846,21.7076,14668300.0],["2005-05-02",21.6765,21.9752,21.6268,21.8072,8969900.0],["2005-05-03",21.8321,21.9254,21.4774,21.5708,12396200.0],["2005-05-04",21.6952,22.2489,21.5956,22.1805,11216100.0],["2005-05-05",22.0996,22.3112,21.745,21.8756,11445700.0],["2005-05-06",22.0374,22.28,22.0001,22.1369,10565600.0],["2005-05-09",22.0872,22.6036,21.9254,22.4231,13549700.0],["2005-05-10",22.1743,22.3796,21.9378,22.1432,9185200.0],["2005-05-11",22.1432,22.5849,21.8943,22.4916,10849000.0],["2005-05-12",22.3734,22.6409,22.0623,22.2054,10177000.0],["2005-05-13",21.9752,22.2738,21.7699,21.9627,16743600.0],["2005-05-16",21.801,22.0747,21.6579,21.9876,7935100.0],["2005-05-17",21.7387,22.4667,21.7387,22.4542,10160600.0],["2005-05-18",22.5476,23.1449,22.4542,22.7404,17016700.0],["2005-05-19",22.5351,22.9458,22.3671,22.7778,14241500.0],["2005-05-20",22.7902,23.3315,22.6098,23.2257,13746800.0],["2005-05-23",23.1573,23.4871,22.9644,23.1386,13447000.0],["2005-05-24",23.008,23.2133,22.8898,23.0826,8759200.0],["2005-05-25",22.908,23.1388,22.7209,22.933,7602600.0],["2005-05-26",23.17,23.5005,23.0265,23.3446,10605000.0],["2005-05-27",23.2635,23.3945,23.1138,23.1762,4976700.0],["2005-05-31",23.1138,23.4257,23.0078,23.2448,9607400.0],["2005-06-01",23.0826,23.9246,23.0639,23.7625,15292300.0],["2005-06-02",23.6253,23.9496,23.5754,23.856,9325900.0],["2005-06-03",23.9309,24.0244,23.4194,23.4506,10080000.0],["2005-06-06",23.4569,23.7001,23.4257,23.5691,7936900.0],["2005-06-07",23.6876,23.7438,23.17,23.2386,10885800.0],["2005-06-08",23.3695,23.3945,22.9891,23.0327,8717200.0],["2005-06-09",22.8956,22.9579,22.5463,22.7895,13919200.0],["2005-06-10",22.7708,22.8394,22.2843,22.4527,16079000.0],["2005-06-13",22.2469,22.9953,22.2407,22.5338,11838200.0],["2005-06-14",22.4527,22.5525,21.8166,21.8789,18840000.0],["2005-06-15",21.9226,22.0037,21.5983,21.7417,20447100.0],["2005-06-16",21.6669,21.8976,21.6544,21.8103,11126900.0],["2005-06-17",22.1159,22.328,21.6419,21.7667,20838100.0],["2005-06-20",21.6045,22.2095,21.5796,21.96,10211600.0],["2005-06-21",21.9288,22.0847,21.8166,21.9039,11871500.0],["2005-06-22",21.9226,21.9912,21.486,21.7729,12611300.0],["2005-06-23",21.7729,21.9163,21.1991,21.2053,16695500.0],["2005-06-24",21.2053,21.4486,20.9434,20.9434,11017100.0],["2005-06-27",20.8623,21.2864,20.8498,20.9496,8907600.0],["2005-06-28",21.143,21.1617,20.8623,20.8935,12671200.0],["2005-06-29",20.9185,21.1305,20.8311,20.9185,9445500.0],["2005-06-30",20.9808,21.0245,20.5817,20.5879,13607700.0],["2005-07-01",20.7313,21.2677,20.6939,20.9559,12764600.0],["2005-07-05",20.7313,21.0806,20.644,20.9496,10230700.0],["2005-07-06",20.8,21.1742,20.6752,20.8311,13323600.0],["2005-07-07",20.644,20.9871,20.5692,20.8748,12956300.0],["2005-07-08",20.8623,21.7292,20.7937,21.6731,15089500.0],["2005-07-11",21.6232,22.0785,21.617,21.9538,13992100.0],["2005-07-12",21.9538,22.0349,21.5359,21.8914,13653800.0],["2005-07-13",21.829,21.9226,21.7043,21.7791,11671800.0],["2005-07-14",21.829,22.1159,21.8166,22.0473,12202100.0],["2005-07-15",22.1097,22.2594,21.854,22.1908,13313800.0],["2005-07-18",22.0473,22.1409,21.9039,21.9039,9952400.0],["2005-07-19",21.9912,22.3467,21.6918,22.328,9394000.0],["2005-07-20",22.1097,22.5587,21.9849,22.5088,18627000.0],["2005-07-21",23.382,24.5109,23.3134,24.33,48583900.0],["2005-07-22",24.1616,24.6294,24.0805,24.5109,17202600.0],["2005-07-25",24.3175,24.7229,24.2863,24.5046,13584000.0],["2005-07-26",24.4735,24.7915,24.4236,24.6606,12280600.0],["2005-07-27",24.5608,25.1159,24.5171,25.041,15721500.0],["2005-07-28",24.9288,25.0597,24.6606,24.8103,13470800.0],["2005-07-29",24.8352,25.041,24.5857,24.6232,11922100.0],["2005-08-01",24.4735,24.6481,24.2115,24.3238,9241500.0],["2005-08-02",24.3425,24.8414,24.2739,24.7292,9555400.0],["2005-08-03",24.5421,24.9475,24.461,24.9038,9491000.0],["2005-08-04",24.6419,24.8976,24.5109,24.673,8057700.0],["2005-08-05",24.5296,24.7666,24.3113,24.4236,7360500.0],["2005-08-08",24.3737,24.7479,24.3737,24.4485,7070800.0],["2005-08-09",24.4485,24.6419,24.0805,24.1803,9320800.0],["2005-08-10",24.6731,25.0785,24.4111,24.4548,17915900.0],["2005-08-11",24.6231,25.3466,24.6044,25.2468,20087100.0],["2005-08-12",24.9911,25.4464,24.9599,25.4402,11620900.0],["2005-08-15",25.2531,26.0264,25.2219,25.858,13779500.0],["2005-08-16",25.8206,25.8643,24.9288,25.1034,15978500.0],["2005-08-17",25.1096,25.2905,24.8227,25.0223,10297200.0],["2005-08-18",24.7916,25.2281,24.7916,24.9038,10096700.0],["2005-08-19",24.8726,25.2718,24.8227,25.0784,9713800.0],["2005-08-22",25.1034,25.6647,25.1034,25.2905,10935200.0],["2005-08-23",25.2156,25.4901,25.1159,25.1283,7432700.0],["2005-08-24",25.0221,25.5471,24.697,24.7658,10081900.0],["2005-08-25",24.9846,25.0783,24.747,25.0408,8373100.0],["2005-08-26",24.9533,25.0908,24.697,24.9095,7651100.0],["2005-08-29",24.7283,25.1596,24.722,24.9846,7119400.0],["2005-08-30",24.9033,24.9408,24.547,24.9158,9717600.0],["2005-08-31",24.8908,24.9346,24.4032,24.822,12051200.0],["2005-09-01",24.672,25.1658,24.647,25.0033,9814400.0],["2005-09-02",24.9971,25.2221,24.9221,24.9783,6774200.0],["2005-09-06",25.1221,25.4846,25.0096,25.3471,9414300.0],["2005-09-07",25.2784,25.5347,25.2409,25.3784,9515100.0],["2005-09-08",25.6472,26.2347,25.4409,26.091,16919400.0],["2005-09-09",26.141,26.8536,25.8534,26.7598,19022600.0],["2005-09-12",26.5535,26.6911,26.4035,26.5973,9531000.0],["2005-09-13",26.5973,27.1974,26.5223,26.7848,13376900.0],["2005-09-14",26.7035,26.8536,26.1347,26.2972,12493200.0],["2005-09-15",26.4223,26.566,26.2472,26.4098,8679900.0],["2005-09-16",26.5348,27.1036,26.3785,27.0786,19866600.0],["2005-09-19",26.9848,27.0661,26.466,26.6973,10286800.0],["2005-09-20",27.0848,27.7974,27.0661,27.1411,24303100.0],["2005-09-21",27.3161,27.7724,27.0348,27.3349,23322900.0],["2005-09-22",27.3286,27.8287,27.3036,27.5036,14952400.0],["2005-09-23",27.4349,28.0787,27.3974,27.9787,14108400.0],["2005-09-26",28.0537,28.1225,27.5974,27.7537,13015700.0],["2005-09-27",27.8412,28.0287,27.5537,27.7225,9933100.0],["2005-09-28",27.7975,28.035,27.5912,27.8225,13407200.0],["2005-09-29",27.7537,28.16,27.6349,28.1225,18963100.0],["2005-09-30",28.0725,28.1412,27.7224,27.9725,12115900.0],["2005-10-03",28.1162,28.2975,27.9537,28.16,15035800.0],["2005-10-04",28.0662,28.9288,28.0037,28.51,19054400.0],["2005-10-05",28.4163,28.8476,28.2225,28.2225,15570400.0],["2005-10-06",28.1725,28.4225,27.2849,27.5974,18393000.0],["2005-10-07",27.9412,28.0662,27.2974,27.4536,10768100.0],["2005-10-10",27.3974,27.8412,27.2036,27.3036,9254700.0],["2005-10-11",27.2911,27.4349,26.9473,27.1661,10189500.0],["2005-10-12",27.0036,27.4286,26.4098,26.4723,17922700.0],["2005-10-13",26.3535,26.5223,25.8972,26.066,20228600.0],["2005-10-14",26.316,26.5285,25.8534,26.2097,15003300.0],["2005-10-17",26.191,26.4973,25.9784,26.3722,9849000.0],["2005-10-18",26.4723,26.7535,26.1597,26.5348,11950500.0],["2005-10-19",26.566,27.5974,26.366,27.5162,19092400.0],["2005-10-20",27.4411,27.9475,26.9286,27.0973,17803000.0],["2005-10-21",27.6849,28.2287,27.4161,28.1287,23218300.0],["2005-10-24",28.1225,28.5663,27.8787,28.5663,14469200.0],["2005-10-25",28.2225,28.5038,27.8412,28.2287,12242800.0],["2005-10-26",28.1287,28.7476,27.8287,28.035,15901800.0],["2005-10-27",27.8475,27.9037,26.8223,26.9098,18246700.0],["2005-10-28",25.1283,25.8347,24.8033,25.6722,40710000.0],["2005-10-31",25.3846,25.5721,24.3907,24.8533,39013200.0],["2005-11-01",24.9158,24.9158,24.4283,24.6845,25237200.0],["2005-11-02",24.6408,25.4034,24.4532,25.2409,27301900.0],["2005-11-03",26.691,27.7912,26.5785,27.5162,44420000.0],["2005-11-04",27.7599,28.0537,27.1536,28.0037,19154600.0],["2005-11-07",28.0225,28.2913,27.7287,27.9037,14144000.0],["2005-11-08",27.7037,28.4225,27.6787,28.31,15616000.0],["2005-11-09",28.26,28.5538,27.8037,27.9225,12935600.0],["2005-11-10",28.11,28.5475,27.6974,28.5413,13049500.0],["2005-11-11",28.5038,28.8476,28.2725,28.3913,12494600.0],["2005-11-14",28.2788,28.7538,28.2225,28.46,8470800.0],["2005-11-15",28.51,28.6163,27.835,28.0912,13667300.0],["2005-11-16",28.2225,28.2788,27.9162,28.0975,10402900.0],["2005-11-17",28.2788,28.5413,28.1037,28.46,13469700.0],["2005-11-18",28.6038,28.9539,28.3225,28.7101,19329200.0],["2005-11-21",28.535,28.9351,28.4725,28.8038,11127100.0],["2005-11-22",28.7226,28.8976,28.4225,28.7101,12539900.0],["2005-11-23",28.7976,28.9351,28.6038,28.7601,11393200.0],["2005-11-25",28.8538,28.8976,28.7101,28.8663,3648700.0],["2005-11-28",28.9101,28.9351,28.4788,28.7788,12526000.0],["2005-11-29",28.8726,29.0726,28.4288,28.4663,12345800.0],["2005-11-30",28.4225,28.8413,28.385,28.4225,11542000.0],["2005-12-01",28.235,28.7226,28.1912,28.5038,14437300.0],["2005-12-02",28.3163,28.5038,27.9537,28.2538,11473400.0],["2005-12-05",28.1911,28.3853,27.7715,27.8654,11896000.0],["2005-12-06",28.0032,28.3853,27.8466,28.022,11078400.0],["2005-12-07",27.9594,28.2788,27.903,28.1849,8919400.0],["2005-12-08",28.5669,28.7235,27.5272,27.6901,21431200.0],["2005-12-09",27.8842,28.0596,27.6024,27.8404,10016000.0],["2005-12-12",27.8278,28.3728,27.8278,28.3101,9310300.0],["2005-12-13",28.3602,28.9615,28.2976,28.711,14896100.0],["2005-12-14",28.6546,29.187,28.5857,28.9553,15212300.0],["2005-12-15",29.1494,29.1745,28.4667,28.6483,11015000.0],["2005-12-16",28.5607,28.9051,28.116,28.1535,26690500.0],["2005-12-19",28.4479,28.5043,27.3393,27.3644,14546000.0],["2005-12-20",27.4019,28.0596,27.3644,27.6149,15948000.0],["2005-12-21",27.6901,28.0909,27.4019,27.5523,11117000.0],["2005-12-22",27.7088,27.903,27.3017,27.8028,9768100.0],["2005-12-23",28.0408,28.0909,27.7151,27.8028,5372400.0],["2005-12-27",27.7276,27.9844,27.189,27.333,8683300.0],["2005-12-28",27.3832,27.6212,27.2642,27.3393,7204400.0],["2005-12-29",27.427,27.6337,27.1953,27.2704,7923800.0],["2005-12-30",27.0763,27.2454,26.9197,26.9823,8619800.0],["2006-01-03",27.0888,27.7777,26.8758,27.5585,15828200.0],["2006-01-04",27.5585,28.4918,27.5147,28.4542,16828300.0],["2006-01-05",28.3289,28.6108,28.1849,28.3164,10866100.0],["2006-01-06",28.5294,29.6818,28.4104,29.663,26689700.0],["2006-01-09",29.3999,29.8759,29.3811,29.7945,14562900.0],["2006-01-10",29.5377,30.0639,29.4939,29.6755,12886200.0],["2006-01-11",29.782,30.972,29.6254,30.5649,20006000.0],["2006-01-12",30.4397,30.8781,30.233,30.6902,16641700.0],["2006-01-13",30.6401,30.6902,30.1014,30.4647,11708600.0],["2006-01-17",29.7006,30.2705,29.6317,30.139,13164900.0],["2006-01-18",29.7006,30.3645,29.688,29.9073,13203900.0],["2006-01-19",30.2016,30.5148,29.8196,30.4835,14107500.0],["2006-01-20",30.3895,30.4897,29.1431,29.4125,20935700.0],["2006-01-23",29.5377,29.5565,29.1244,29.3874,10815900.0],["2006-01-24",29.5941,30.2517,29.4125,30.1077,13906600.0],["2006-01-25",30.2016,30.4396,29.5064,29.8008,17278000.0],["2006-01-26",29.2747,30.1202,29.1244,29.7507,19732900.0],["2006-01-27",29.7883,30.1703,29.5002,30.0764,14465000.0],["2006-01-30",30.1202,30.5649,30.0075,30.4209,12418700.0],["2006-01-31",30.2956,30.6025,29.7758,30.0388,12809400.0],["2006-02-01",29.6442,30.2518,29.519,30.02,12480900.0],["2006-02-02",29.8071,30.0075,29.3561,29.3624,9859400.0],["2006-02-03",29.1557,29.3122,28.6546,28.8613,11569600.0],["2006-02-06",28.6985,29.0242,28.5043,28.7674,8961700.0],["2006-02-07",28.7172,28.8863,28.2349,28.6421,11864700.0],["2006-02-08",28.7172,29.5189,28.6922,29.4187,11592300.0],["2006-02-09",29.4688,29.6379,28.8488,28.9114,9714900.0],["2006-02-10",29.0617,29.3122,28.6483,29.2246,8898900.0],["2006-02-13",28.9991,29.1369,28.4855,28.7799,9316200.0],["2006-02-14",29.0367,30.0388,28.8676,29.8133,16978800.0],["2006-02-15",29.6066,30.0388,29.2809,29.6505,12619900.0],["2006-02-16",29.7444,30.1327,29.4375,30.1265,13906100.0],["2006-02-17",29.9073,30.615,29.8634,30.258,14806500.0],["2006-02-21",30.1139,30.1828,29.2559,29.3999,11795200.0],["2006-02-22",29.4941,30.4228,29.3999,29.9835,11531300.0],["2006-02-23",29.789,29.9145,29.3999,29.4501,8423400.0],["2006-02-24",29.5505,29.6698,29.2305,29.6133,7123000.0],["2006-02-27",29.5756,30.4291,29.4752,30.3412,11439200.0],["2006-02-28",30.2283,30.3726,29.4878,29.5945,14225100.0],["2006-03-01",29.6384,30.3036,29.3623,30.1404,10745900.0],["2006-03-02",29.7137,30.5985,29.6447,30.0149,12840000.0],["2006-03-03",29.7827,30.586,29.6635,29.8894,11380300.0],["2006-03-06",29.8392,30.3475,29.5568,29.6447,12531500.0],["2006-03-07",30.0526,30.3852,29.7702,30.0337,23360400.0],["2006-03-08",30.0965,31.3014,29.9333,31.0817,27269000.0],["2006-03-09",31.1006,31.339,30.1404,30.1844,17084100.0],["2006-03-10",30.1028,30.5295,29.8078,30.1216,11782900.0],["2006-03-13",30.5295,30.6425,30.0902,30.2534,10254100.0],["2006-03-14",30.1843,30.9813,30.1216,30.906,12899100.0],["2006-03-15",31.0064,31.2763,30.8119,31.2574,12722800.0],["2006-03-16",31.5712,32.1172,31.2951,31.2951,23760100.0],["2006-03-17",31.3515,31.9916,31.3264,31.8598,20416200.0],["2006-03-20",31.772,31.9791,31.5022,31.5712,9716700.0],["2006-03-21",31.1194,32.0042,31.0692,31.1194,17392000.0],["2006-03-22",31.0378,31.4959,30.9499,31.2198,11553200.0],["2006-03-23",31.1759,31.3139,30.8433,31.1131,10005000.0],["2006-03-24",31.1821,31.5022,30.6801,30.9688,10102900.0],["2006-03-27",31.0504,31.4645,31.0253,31.1947,8258300.0],["2006-03-28",31.1131,31.7093,30.8558,30.9751,12904700.0],["2006-03-29",31.1382,32.067,31.0755,31.8285,15647800.0],["2006-03-30",31.9665,32.4748,31.8473,31.9101,13533200.0],["2006-03-31",32.1046,32.2615,31.6465,31.7595,12090000.0],["2006-04-03",32.092,32.456,32.023,32.1171,13950400.0],["2006-04-04",32.0293,32.6066,32.023,32.5125,13997500.0],["2006-04-05",32.4372,32.5062,32.1172,32.4246,9794500.0],["2006-04-06",32.4749,32.6255,32.1046,32.4811,9981800.0],["2006-04-07",32.5753,32.9329,32.4623,32.6066,14131900.0],["2006-04-10",32.4937,32.6757,32.0042,32.3682,7279000.0],["2006-04-11",32.3996,32.6506,31.9477,32.2489,11033000.0],["2006-04-12",32.4058,32.4435,31.9854,31.9854,7223400.0],["2006-04-13",31.9603,32.5313,31.9603,32.3054,7865000.0],["2006-04-17",32.2678,32.5878,31.772,32.0168,9425600.0],["2006-04-18",32.2427,32.9392,32.205,32.6506,12104600.0],["2006-04-19",32.9392,32.9957,32.5376,32.9455,13482800.0],["2006-04-20",32.8263,32.8828,32.1297,32.5313,13473900.0],["2006-04-21",32.456,32.6945,31.9477,32.2489,14823200.0],["2006-04-24",32.0481,32.9392,32.0419,32.82,14477400.0],["2006-04-25",32.9141,32.9141,32.1611,32.318,10246400.0],["2006-04-26",32.3807,32.5502,31.9038,32.0544,8972500.0],["2006-04-27",31.8599,32.9204,31.8599,32.6506,12374500.0],["2006-04-28",32.7635,32.7823,32.205,32.2176,8186100.0],["2006-05-01",32.2928,32.4497,31.5524,31.7845,11135400.0],["2006-05-02",31.8159,32.2301,31.6214,32.0418,8765700.0],["2006-05-03",32.7823,32.7823,32.0356,32.4749,17971900.0],["2006-05-04",32.6443,33.2655,32.6003,32.8451,15770100.0],["2006-05-05",33.0773,33.2593,32.8263,32.9831,9867200.0],["2006-05-08",32.8576,33.1024,32.707,33.0459,8924900.0],["2006-05-09",33.1212,33.253,33.0083,33.0961,7634900.0],["2006-05-10",32.9267,33.0585,32.2678,32.4184,10550300.0],["2006-05-11",32.3368,32.4686,30.6362,31.0001,20572400.0],["2006-05-12",30.9625,31.1445,30.4668,30.7429,15023700.0],["2006-05-15",30.473,30.6299,29.72,30.5169,18531500.0],["2006-05-16",30.5922,31.0629,30.1153,30.2408,14159100.0],["2006-05-17",29.0736,30.0024,29.0171,29.4313,22356000.0],["2006-05-18",29.651,29.9333,29.0422,29.0862,15346900.0],["2006-05-19",29.0548,29.9333,28.8665,29.538,22835700.0],["2006-05-22",29.1489,29.607,28.9293,29.2619,14452700.0],["2006-05-23",29.4251,29.6008,28.4775,28.4775,16391300.0],["2006-05-24",28.3894,28.8676,27.7476,28.6851,23278700.0],["2006-05-25",28.9431,29.1947,28.5655,28.9808,13203300.0],["2006-05-26",29.0878,29.2136,28.6914,28.9619,9158300.0],["2006-05-30",28.6977,28.8802,28.1377,28.1377,14906500.0],["2006-05-31",28.144,28.6033,27.9741,28.446,13529800.0],["2006-06-01",28.4397,29.6037,28.1817,29.6037,15979600.0],["2006-06-02",29.9498,30.0568,29.2325,29.5723,11744300.0],["2006-06-05",29.3646,29.5534,28.7291,28.7417,11276000.0],["2006-06-06",28.7417,29.2388,28.6348,29.05,13510800.0],["2006-06-07",29.1696,29.4024,28.5278,28.6159,12261300.0],["2006-06-08",28.1943,28.3831,26.5773,27.9678,27982300.0],["2006-06-09",28.3139,28.5781,27.0806,27.3323,17768100.0],["2006-06-12",27.2254,27.3701,25.8285,25.9166,23465800.0],["2006-06-13",26.873,27.0051,26.1557,26.3256,37462700.0],["2006-06-14",26.5584,27.2442,26.376,27.2128,20368000.0],["2006-06-15",27.4645,28.3139,27.3386,28.2447,19466200.0],["2006-06-16",28.1503,28.3139,27.0681,27.6532,27558500.0],["2006-06-19",27.8797,27.9301,27.0806,27.3009,14534400.0],["2006-06-20",27.4519,27.9364,27.1184,27.628,13471500.0],["2006-06-21",27.7098,28.3139,27.5651,27.8105,15806700.0],["2006-06-22",27.6029,27.6218,25.9355,26.0362,34940400.0],["2006-06-23",25.3,25.3692,24.394,24.8533,52917600.0],["2006-06-26",25.1679,25.5832,24.9791,25.2245,16723400.0],["2006-06-27",25.105,25.407,24.2493,24.3436,16616900.0],["2006-06-28",24.5198,24.8722,24.2681,24.8344,13703600.0],["2006-06-29",25.1553,25.6587,24.5009,25.5076,20038800.0],["2006-06-30",25.6335,25.7467,25.1113,25.2119,12742100.0],["2006-07-03",24.8344,24.9917,24.6331,24.8281,7048400.0],["2006-07-05",24.7778,24.7967,23.8592,24.0165,18874200.0],["2006-07-06",24.0227,24.3122,23.8529,24.2052,13692200.0],["2006-07-07",24.0039,24.2304,23.683,23.9095,12650800.0],["2006-07-10",24.0039,24.0542,23.3432,23.7837,14609000.0],["2006-07-11",23.6326,24.5387,23.5257,24.4569,20633300.0],["2006-07-12",24.4003,24.5576,23.3998,23.6264,14079400.0],["2006-07-13",23.3873,23.8151,22.9972,23.0034,15504500.0],["2006-07-14",22.9594,23.3369,22.4812,22.8839,16502400.0],["2006-07-17",23.274,23.5257,22.8336,23.0034,14544900.0],["2006-07-18",23.123,23.5949,22.7958,23.532,14295400.0],["2006-07-19",23.532,23.7774,22.9154,23.1104,33124500.0],["2006-07-20",22.8147,23.4502,22.3931,22.5567,36654300.0],["2006-07-21",22.0219,22.1163,21.4619,21.6696,25940800.0],["2006-07-24",21.7451,22.3931,21.6066,22.261,16133000.0],["2006-07-25",22.2107,22.4498,21.55,21.5689,16285900.0],["2006-07-26",21.6192,22.1855,21.355,22.0093,21221000.0],["2006-07-27",22.1226,22.3868,21.7073,21.7199,16460600.0],["2006-07-28",21.9904,22.6385,21.8835,22.519,15672800.0],["2006-07-31",22.3931,22.4686,22.1414,22.1855,10633400.0],["2006-08-01",21.9716,21.9967,21.3927,21.6947,16525700.0],["2006-08-02",21.7073,21.8646,21.2669,21.6255,12716400.0],["2006-08-03",21.4745,22.1855,21.4493,21.9338,13833300.0],["2006-08-04",22.2987,22.6322,21.9275,22.217,16099700.0],["2006-08-07",22.2107,22.3491,21.6758,21.7702,13443800.0],["2006-08-08",21.3927,21.7702,20.9963,21.3046,19591000.0],["2006-08-09",21.4934,22.1226,21.0278,21.097,17762100.0],["2006-08-10",21.0152,21.3927,20.6125,21.3298,14521600.0],["2006-08-11",21.1473,21.3109,20.8579,20.9586,8743700.0],["2006-08-14",21.443,21.6758,21.0844,21.1347,12297100.0],["2006-08-15",21.6633,22.3994,21.4556,22.305,22562600.0],["2006-08-16",22.8273,23.8025,22.7832,23.8025,27239100.0],["2006-08-17",23.7144,23.9095,23.2803,23.4061,16916800.0],["2006-08-18",23.4313,23.8214,22.9657,23.4816,14042900.0],["2006-08-21",23.2803,23.5131,23.0412,23.3432,13028400.0],["2006-08-22",23.3747,24.0039,23.3055,23.6012,14493800.0],["2006-08-23",23.7527,23.9799,23.0141,23.1341,11923000.0],["2006-08-24",23.355,23.6201,23.172,23.5254,8763900.0],["2006-08-25",23.3171,23.8852,23.2288,23.5949,10448000.0],["2006-08-28",23.6391,23.7653,23.3613,23.4686,10442800.0],["2006-08-29",23.5065,23.7842,23.1341,23.7274,10962700.0],["2006-08-30",23.7653,24.3018,23.7337,23.9294,11706200.0],["2006-08-31",24.1125,24.144,23.6832,23.7779,8546800.0],["2006-09-01",24.1945,24.4912,24.043,24.2072,13679200.0],["2006-09-05",24.2135,24.8257,23.6896,24.7374,16198800.0],["2006-09-06",24.6806,24.9268,23.86,24.0115,19418000.0],["2006-09-07",23.8852,23.9862,23.2919,23.3361,18274400.0],["2006-09-08",23.4181,23.5002,22.9069,23.0647,16883400.0],["2006-09-11",22.8122,23.4308,22.7175,23.2351,13755300.0],["2006-09-12",23.6075,24.0431,23.5633,23.7653,21906100.0],["2006-09-13",23.8789,23.9484,23.5254,23.5444,16226000.0],["2006-09-14",23.4308,23.7401,23.3613,23.4813,15214000.0],["2006-09-15",23.6769,23.8663,23.2288,23.2351,27469800.0],["2006-09-18",23.2982,23.759,23.0394,23.1025,19695600.0],["2006-09-19",23.2919,23.5444,23.1656,23.4181,13963000.0],["2006-09-20",23.355,24.1125,23.2477,24.0557,20166400.0],["2006-09-21",24.1377,24.7563,24.1188,24.2892,23147500.0],["2006-09-22",24.3018,24.3081,23.7274,23.8979,12617400.0],["2006-09-25",24.1125,24.6048,23.6769,24.4091,15413000.0],["2006-09-26",24.4218,24.8068,24.1251,24.2577,15802800.0],["2006-09-27",24.2955,24.4849,23.86,24.0683,18369200.0],["2006-09-28",24.0872,24.1314,23.1972,23.3676,23546700.0],["2006-09-29",23.4876,23.5317,22.8311,22.9447,16856000.0],["2006-10-02",22.7932,23.0331,21.5245,21.878,33287100.0],["2006-10-03",21.9222,22.5976,21.8527,22.3451,19379500.0],["2006-10-04",22.3451,22.6102,22.0168,22.6102,18615600.0],["2006-10-05",22.6354,22.9195,22.3703,22.8879,14728300.0],["2006-10-06",22.7112,23.1467,22.5849,22.9573,12749000.0],["2006-10-09",22.8942,23.052,22.7238,22.8753,7990500.0],["2006-10-10",22.9889,23.9168,22.0926,23.3992,33428900.0],["2006-10-11",23.3235,23.9799,23.273,23.8347,16964200.0],["2006-10-12",23.9484,24.6238,23.9294,24.5796,16636600.0],["2006-10-13",24.7058,25.1477,24.4596,25.1477,22416800.0],["2006-10-16",25.0593,25.2487,24.9709,25.135,14313500.0],["2006-10-17",24.9141,24.9962,24.3523,24.5796,15012100.0],["2006-10-18",24.7248,24.7563,23.9231,24.062,17854000.0],["2006-10-19",23.5507,24.1503,23.3803,24.0999,21946300.0],["2006-10-20",24.2008,24.2513,23.4813,23.9357,16516000.0],["2006-10-23",23.9105,24.3902,23.6769,24.0367,13494800.0],["2006-10-24",23.7653,23.9547,23.0836,23.172,20196800.0],["2006-10-25",23.153,23.8221,23.1341,23.6769,15486300.0],["2006-10-26",23.841,24.0178,23.3803,23.9799,15014100.0],["2006-10-27",23.9357,23.9862,23.3045,23.4434,13137900.0],["2006-10-30",23.1593,23.3108,22.9763,23.1909,15543100.0],["2006-10-31",23.3361,23.4813,22.7617,22.97,14697600.0],["2006-11-01",23.2288,23.2919,22.4776,22.5534,18774600.0],["2006-11-02",22.566,22.9763,22.3514,22.951,21291000.0],["2006-11-03",22.9068,23.7464,22.667,23.0205,33224500.0],["2006-11-06",23.0078,23.1593,22.6985,22.8122,18815000.0],["2006-11-07",22.7869,23.3866,22.7301,22.97,17794000.0],["2006-11-08",22.9195,23.1025,22.6922,22.9005,15973000.0],["2006-11-09",22.768,22.85,21.8906,21.9853,31773800.0],["2006-11-10",22.0231,22.2504,21.6823,22.2441,20316800.0],["2006-11-13",22.6607,23.1278,22.4145,22.85,21433100.0],["2006-11-14",22.9195,23.8221,22.7554,23.7085,24482400.0],["2006-11-15",23.6896,24.0052,23.5191,23.7969,19185500.0],["2006-11-16",24.0178,24.2387,23.7085,23.86,17215100.0],["2006-11-17",23.7337,23.8537,23.6138,23.7527,13663300.0],["2006-11-20",23.5507,23.6391,23.2414,23.4497,13358000.0],["2006-11-21",23.4876,23.8095,23.3298,23.7401,11977800.0],["2006-11-22",23.6896,23.7653,23.2414,23.5759,10503700.0],["2006-11-24",23.4055,23.9042,23.355,23.7211,7461700.0],["2006-11-27",23.5633,23.6706,22.9447,23.0078,15634200.0],["2006-11-28",22.9637,23.1657,22.5344,22.6291,21740800.0],["2006-11-29",22.7553,23.2161,22.7048,23.1341,14628600.0],["2006-11-30",23.0583,23.2414,22.6102,23.0962,18364300.0],["2006-12-01",23.0394,23.2035,22.5975,22.9447,14102800.0],["2006-12-04",23.1593,23.7211,23.0647,23.6706,20931800.0],["2006-12-05",23.9049,24.9688,23.8163,24.5318,33695000.0],["2006-12-06",24.5445,24.9371,24.3482,24.8105,19753700.0],["2006-12-07",25.0258,25.9566,24.7661,24.7851,26866400.0],["2006-12-08",24.6965,25.5007,24.5572,25.0384,18041500.0],["2006-12-11",24.8548,25.298,24.6205,24.6521,19600900.0],["2006-12-12",24.5825,24.7408,24.1456,24.6142,15862200.0],["2006-12-13",24.8548,24.8865,24.1329,24.3355,21437800.0],["2006-12-14",24.4305,25.0764,24.3039,24.9561,16745600.0],["2006-12-15",25.0764,25.3297,24.8801,25.0131,21097000.0],["2006-12-18",25.1334,25.393,24.5951,24.7408,13646200.0],["2006-12-19",24.5192,24.6395,24.2975,24.3735,14448100.0],["2006-12-20",24.3799,24.7598,24.2215,24.2595,9897200.0],["2006-12-21",24.2595,24.4495,24.0632,24.4052,11799200.0],["2006-12-22",23.7719,24.2469,23.7466,23.9429,23678700.0],["2006-12-26",23.7719,24.1709,23.696,23.8226,11148300.0],["2006-12-27",23.9492,24.1582,23.7846,23.7909,9025100.0],["2006-12-28",23.7593,24.0696,23.715,23.8669,11384300.0],["2006-12-29",23.9366,24.2975,23.7909,23.9303,10856200.0],["2007-01-03",23.9112,24.5508,23.297,23.7213,24184800.0],["2007-01-04",23.9302,24.9498,23.6833,24.7915,26164600.0],["2007-01-05",24.6332,24.6585,23.9809,24.5002,18403600.0],["2007-01-08",24.5382,24.5382,24.0632,24.2279,13545200.0],["2007-01-09",24.3799,24.4749,23.9619,23.9619,15948700.0],["2007-01-10",23.8416,24.4179,23.8036,24.4115,14333700.0],["2007-01-11",24.4812,25.1017,24.1266,25.0004,20549100.0],["2007-01-12",24.8548,25.2917,24.7724,25.0891,14336000.0],["2007-01-16",25.2031,25.2981,24.7218,24.9941,13712200.0],["2007-01-17",24.8041,25.3044,24.6965,24.8168,17002100.0],["2007-01-18",24.7598,24.9181,24.2722,24.3735,16412400.0],["2007-01-19",24.2342,24.8105,24.1456,24.6142,17489500.0],["2007-01-22",24.7218,24.7471,24.1392,24.3862,19125900.0],["2007-01-23",24.3735,24.7408,24.0949,24.1456,17228000.0],["2007-01-24",24.3545,24.8865,24.2596,24.4559,25559900.0],["2007-01-25",25.2537,25.2727,24.1582,24.1646,28175800.0],["2007-01-26",24.2342,24.3102,23.6516,23.7529,20681700.0],["2007-01-29",23.43,23.7846,23.3033,23.525,18989500.0],["2007-01-30",23.5376,23.6896,23.392,23.5376,13357700.0],["2007-01-31",23.5123,23.9999,23.3097,23.8479,15702600.0],["2007-02-01",23.9366,23.9492,23.4616,23.6896,16678300.0],["2007-02-02",23.7023,23.7593,23.43,23.5503,15597800.0],["2007-02-05",23.5566,24.1392,23.43,24.0062,18370500.0],["2007-02-06",23.9809,24.0442,23.5756,23.8606,18493800.0],["2007-02-07",23.9302,23.9936,23.6453,23.7973,16080400.0],["2007-02-08",23.7846,24.5002,23.506,24.2279,20890600.0],["2007-02-09",24.5952,24.6901,23.9936,24.2595,21304300.0],["2007-02-12",24.5255,24.5698,24.0062,24.0949,16559600.0],["2007-02-13",24.2279,24.4938,24.0632,24.1076,16057400.0],["2007-02-14",24.2215,25.2981,24.2215,25.1144,31705600.0],["2007-02-15",25.4944,26.2416,25.4247,26.1593,37990000.0],["2007-02-16",26.039,27.4701,25.868,26.9192,53781900.0],["2007-02-20",26.5835,27.0901,26.5075,27.0395,22376400.0],["2007-02-21",26.7545,26.9635,26.4949,26.6279,21788600.0],["2007-02-22",26.7355,27.1028,26.6152,27.0965,18040600.0],["2007-02-23",27.3561,27.6157,26.9571,27.4574,24741700.0],["2007-02-26",27.3941,27.4194,26.7545,27.0078,24297600.0],["2007-02-27",26.0009,26.3872,25.3297,25.488,38780800.0],["2007-02-28",25.596,26.0914,25.4055,25.596,27334400.0],["2007-03-01",25.126,25.9009,24.9926,25.469,26715500.0],["2007-03-02",25.4372,25.6087,25.0307,25.0752,22620900.0],["2007-03-05",24.9037,25.4436,24.7957,24.8592,17759000.0],["2007-03-06",25.1451,25.2657,24.9164,25.1196,20707700.0],["2007-03-07",25.1578,25.5388,25.126,25.2086,18427200.0],["2007-03-08",25.5579,25.812,25.3737,25.5579,15779900.0],["2007-03-09",25.812,25.9771,25.3801,25.5007,14031600.0],["2007-03-12",25.3864,25.596,25.2848,25.4817,15150200.0],["2007-03-13",26.4217,26.8536,26.1676,26.5678,49881400.0],["2007-03-14",26.9742,27.6538,26.9425,27.4442,40343800.0],["2007-03-15",27.4125,27.9015,27.3109,27.7555,29402200.0],["2007-03-16",27.6157,27.7809,27.3299,27.7428,26267500.0],["2007-03-19",27.9524,28.0222,27.0759,27.2537,24305600.0],["2007-03-20",26.9425,27.457,26.9171,27.3363,18589600.0],["2007-03-21",27.3744,27.7872,26.9044,27.7745,24185400.0],["2007-03-22",27.5776,27.8126,27.4824,27.5332,16597000.0],["2007-03-23",27.3934,27.5586,26.9997,27.0378,17486400.0],["2007-03-26",26.8853,27.0314,26.4026,26.9425,16101700.0],["2007-03-27",26.8218,27.2156,26.6948,27.0759,12307600.0],["2007-03-28",26.9997,27.3109,26.8599,26.9933,16064600.0],["2007-03-29",27.1838,27.2346,26.4407,26.8345,14227200.0],["2007-03-30",26.8409,27.2537,26.771,27.0949,17590000.0],["2007-04-02",27.1076,27.3934,26.8663,27.3617,15746500.0],["2007-04-03",27.5649,27.7872,27.4188,27.7618,18455900.0],["2007-04-04",27.9015,27.9206,27.5141,27.7237,15169400.0],["2007-04-05",27.349,27.5903,26.8599,27.5014,21872600.0],["2007-04-09",27.5268,27.603,26.9806,27.1076,14131200.0],["2007-04-10",27.0187,27.3363,27.0123,27.3109,11875000.0],["2007-04-11",27.2537,27.3045,26.7075,26.7392,13662000.0],["2007-04-12",26.4788,27.1965,26.4217,27.0568,14082900.0],["2007-04-13",26.9997,27.1267,26.5678,27.0251,13379800.0],["2007-04-16",27.1648,27.5649,27.133,27.5586,14774300.0],["2007-04-17",27.4442,27.6284,27.3172,27.5459,12714000.0],["2007-04-18",27.3172,27.5776,27.1839,27.2918,10603800.0],["2007-04-19",27.114,27.584,27.0695,27.5395,10986400.0],["2007-04-20",27.8825,28.073,27.3553,27.5903,20041500.0],["2007-04-23",27.5141,27.7491,27.114,27.241,12977300.0],["2007-04-24",27.3807,28.5303,27.3299,28.1747,27232200.0],["2007-04-25",28.3271,28.8098,28.1365,28.7971,24648400.0],["2007-04-26",29.3433,29.4259,28.651,28.7717,22980500.0],["2007-04-27",28.524,28.6955,28.1365,28.3461,13446600.0],["2007-04-30",28.3589,28.4668,27.7999,27.819,15982100.0],["2007-05-01",27.9524,28.0222,27.4443,27.7999,18144900.0],["2007-05-02",27.9143,28.2826,27.7745,28.1175,12108800.0],["2007-05-03",28.1683,28.2636,27.9015,28.1238,10549900.0],["2007-05-04",28.2763,28.4033,27.6793,28.0095,12679500.0],["2007-05-07",28.0222,28.289,27.838,27.9142,7631700.0],["2007-05-08",27.7745,28.2636,27.7237,28.054,9794800.0],["2007-05-09",27.9143,28.2699,27.8063,28.1175,9649000.0],["2007-05-10",27.946,28.0667,27.6411,27.8888,17208400.0],["2007-05-11",28.0603,28.5748,27.8952,28.4922,14464600.0],["2007-05-14",28.5621,28.7463,27.8507,28.1048,14864100.0],["2007-05-15",28.2826,28.7018,27.9841,28.054,19095400.0],["2007-05-16",28.1937,28.9305,28.1937,28.6129,28226800.0],["2007-05-17",28.4605,28.6891,28.3525,28.4668,14988800.0],["2007-05-18",28.5367,28.8161,28.3334,28.7145,22204100.0],["2007-05-21",28.7209,29.3179,28.4986,29.2989,24026000.0],["2007-05-22",29.5211,30.3087,29.0638,29.4576,35405300.0],["2007-05-23",29.5402,29.6545,28.4605,28.4795,21582400.0],["2007-05-24",28.4223,28.5811,27.6157,27.6856,29119200.0],["2007-05-25",27.7491,27.8761,27.2092,27.5332,21643700.0],["2007-05-29",27.5649,28.5621,27.2029,28.1238,26603700.0],["2007-05-30",27.6205,27.8499,26.9579,27.2828,31485200.0],["2007-05-31",27.3529,27.4931,26.8495,27.3656,22806500.0],["2007-06-01",27.7352,27.9072,27.1936,27.251,14388800.0],["2007-06-04",27.0598,27.4421,26.8559,26.875,14159600.0],["2007-06-05",26.9387,27.1235,26.5692,27.0725,20356000.0],["2007-06-06",26.9961,27.098,26.7731,26.9069,15910900.0],["2007-06-07",26.703,27.0088,26.1105,26.1359,31490500.0],["2007-06-08",26.8432,27.0789,26.2634,26.6775,37440800.0],["2007-06-11",26.5055,26.5819,26.1295,26.3717,18631300.0],["2007-06-12",26.1359,27.028,26.1232,26.6393,23645600.0],["2007-06-13",26.7986,27.2573,26.6393,27.1426,17187000.0],["2007-06-14",27.2127,27.3593,27.0152,27.1554,17110500.0],["2007-06-15",27.423,27.5695,27.0789,27.1618,30129600.0],["2007-06-18",27.0471,27.2956,26.926,26.9706,12358500.0],["2007-06-19",26.9196,27.3465,26.8878,27.2,17364100.0],["2007-06-20",27.3083,28.0283,27.0152,27.4421,22746200.0],["2007-06-21",27.4166,27.8435,27.2127,27.7543,16279300.0],["2007-06-22",27.5631,27.8308,27.2701,27.3911,17437900.0],["2007-06-25",27.2446,27.4931,26.9515,27.098,16443400.0],["2007-06-26",27.423,27.6906,27.0789,27.2955,19392000.0],["2007-06-27",27.1363,27.6842,27.1171,27.6651,15884100.0],["2007-06-28",27.6205,27.8881,27.4039,27.6906,13805100.0],["2007-06-29",27.7798,27.8754,27.4548,27.646,17654400.0],["2007-07-02",27.7798,28.0283,27.646,27.99,13155800.0],["2007-07-03",27.9454,28.0346,27.8435,27.9454,5945200.0],["2007-07-05",27.7925,27.9008,27.6205,27.7416,13283300.0],["2007-07-06",27.7161,27.7925,27.4676,27.7671,6935700.0],["2007-07-09",27.7288,27.9709,27.5886,27.7734,12946300.0],["2007-07-10",27.6778,27.8499,27.4931,27.5313,13915300.0],["2007-07-11",27.4931,28.092,27.2573,27.9327,16223400.0],["2007-07-12",28.0346,28.8821,27.9327,28.8311,20896200.0],["2007-07-13",28.6654,28.9713,28.5125,28.8948,12374000.0],["2007-07-16",28.7992,28.9458,28.5826,28.6909,9798800.0],["2007-07-17",28.6909,28.9267,28.5316,28.6909,11120500.0],["2007-07-18",28.5125,28.7928,28.4552,28.7355,14220300.0],["2007-07-19",28.6654,29.0413,27.3975,27.6205,37717800.0],["2007-07-20",27.9518,28.0346,27.1681,27.3975,36446100.0],["2007-07-23",27.4166,27.5568,26.8623,27.2382,23490000.0],["2007-07-24",27.0917,28.1493,27.0853,27.4485,26145400.0],["2007-07-25",27.5886,27.8945,26.9706,27.0471,24581400.0],["2007-07-26",26.8878,27.5504,26.3143,26.8113,42782700.0],["2007-07-27",27.0343,27.1936,26.5374,26.5501,24072100.0],["2007-07-30",26.6966,27.5568,26.2952,27.098,18343800.0],["2007-07-31",27.3847,27.3847,26.4864,26.5373,21111500.0],["2007-08-01",26.4545,26.7667,25.8428,26.3717,30336800.0],["2007-08-02",26.4736,26.9387,26.1232,26.7858,16433500.0],["2007-08-03",26.7795,26.9834,25.9066,25.9767,20152900.0],["2007-08-06",26.2188,26.652,25.7218,26.6202,20773300.0],["2007-08-07",26.1423,26.4418,25.3013,25.8046,34372300.0],["2007-08-08",25.6262,25.9002,24.8807,25.5816,40264100.0],["2007-08-09",24.9827,25.6453,24.3519,24.3519,28741900.0],["2007-08-10",24.2117,24.3901,23.8103,24.1417,28385500.0],["2007-08-13",24.3073,25.263,24.3073,24.7979,29142600.0],["2007-08-14",24.6769,24.9636,24.0142,24.0716,25852300.0],["2007-08-15",24.0206,24.199,22.7845,22.9948,35628700.0],["2007-08-16",22.7718,23.6256,22.4468,23.53,48200400.0],["2007-08-17",23.8103,24.1353,23.2496,23.9187,36892900.0],["2007-08-20",23.8294,24.0652,23.7402,23.8422,17886700.0],["2007-08-21",23.6893,23.8486,23.3516,23.5109,24645600.0],["2007-08-22",23.6319,24.1544,23.479,23.7466,23147000.0],["2007-08-23",23.874,24.2117,23.6702,24.1225,18628700.0],["2007-08-24",24.1544,24.5239,23.9951,24.3583,13293300.0],["2007-08-27",24.5622,24.817,24.2117,24.5813,17590200.0],["2007-08-28",24.3774,24.6131,24.1225,24.1289,14665200.0],["2007-08-29",24.3591,24.9155,24.2184,24.8899,14499000.0],["2007-08-30",24.6917,25.3632,24.5446,24.9923,12222300.0],["2007-08-31",25.1841,25.5742,25.101,25.5103,11942100.0],["2007-09-04",25.5167,25.7277,25.2225,25.587,19183100.0],["2007-09-05",25.3632,25.4207,24.7301,24.8963,15631800.0],["2007-09-06",25.005,25.1649,24.6469,24.826,13181600.0],["2007-09-07",24.4423,24.8004,24.0714,24.2312,18903300.0],["2007-09-10",24.1609,24.1609,23.4574,23.515,21082000.0],["2007-09-11",23.6684,24.3399,23.5533,24.308,17966600.0],["2007-09-12",24.2056,24.3016,23.9243,24.2184,14879600.0],["2007-09-13",25.0754,25.3248,24.2632,25.0498,38801000.0],["2007-09-14",24.8004,25.4143,24.4806,25.2161,20088400.0],["2007-09-17",25.0178,25.101,24.8324,24.9411,12286300.0],["2007-09-18",25.0946,25.4527,24.762,25.4527,20534300.0],["2007-09-19",25.5294,25.7341,25.101,25.6062,16994800.0],["2007-09-20",25.587,26.073,25.5167,25.9259,18892000.0],["2007-09-21",25.926,26.1882,25.555,26.1114,29099500.0],["2007-09-24",26.2201,26.655,26.2201,26.6294,16600700.0],["2007-09-25",26.4056,26.6166,26.073,26.5719,22633900.0],["2007-09-26",26.7509,27.1794,26.5271,27.0131,17939000.0],["2007-09-27",27.205,27.5375,26.866,27.0067,14006200.0],["2007-09-28",27.1091,27.2434,26.8213,27.0259,16260200.0],["2007-10-01",26.8916,27.173,26.5143,26.9172,19091800.0],["2007-10-02",26.9172,26.9172,26.2713,26.8468,18093900.0],["2007-10-03",26.687,27.1922,26.6102,27.0323,12932300.0],["2007-10-04",27.0579,27.4736,26.8468,27.3584,12359100.0],["2007-10-05",27.5887,27.755,27.0515,27.7294,14555900.0],["2007-10-08",27.4736,27.5951,27.141,27.3521,14400100.0],["2007-10-09",27.3584,27.3712,26.866,27.2753,13592900.0],["2007-10-10",27.2561,27.3457,26.898,27.0515,13143900.0],["2007-10-11",27.0771,27.109,26.4247,26.5207,21030800.0],["2007-10-12",26.6614,26.962,26.5271,26.962,11322300.0],["2007-10-15",26.7829,26.8596,26.2585,26.4056,14736800.0],["2007-10-16",26.3416,26.8405,26.1178,26.1178,17943400.0],["2007-10-17",26.4631,26.5207,25.8364,26.4823,21994300.0],["2007-10-18",26.4631,26.7893,26.2073,26.4631,17009400.0],["2007-10-19",26.3736,26.6934,25.6637,25.7789,31004600.0],["2007-10-22",25.7533,26.2201,25.7085,26.137,13097800.0],["2007-10-23",25.8364,26.3161,25.6446,26.3033,12114300.0],["2007-10-24",25.9451,26.348,25.6126,26.3352,15826200.0],["2007-10-25",26.6422,26.8596,25.862,26.0858,15620000.0],["2007-10-26",26.2649,26.5655,25.7533,26.4312,18399700.0],["2007-10-29",26.5846,26.8532,26.2585,26.623,13257700.0],["2007-10-30",26.3928,26.8021,26.3224,26.7189,9486700.0],["2007-10-31",26.8341,27.3393,26.655,27.3265,15850100.0],["2007-11-01",27.0259,27.3073,26.348,26.4056,17843400.0],["2007-11-02",26.6614,26.7317,26.2137,26.4376,14702900.0],["2007-11-05",26.2905,26.6678,25.7277,26.1242,14237700.0],["2007-11-06",26.1498,26.5974,25.9259,26.5783,14703300.0],["2007-11-07",26.412,27.0835,26.2841,26.3416,17902000.0],["2007-11-08",26.4951,26.8277,25.3184,25.4271,29596000.0],["2007-11-09",23.5533,24.8771,23.4063,24.3655,48796000.0],["2007-11-12",24.6277,24.9411,23.8475,23.8475,32753700.0],["2007-11-13",24.0458,25.0946,23.8475,25.0434,24835500.0],["2007-11-14",25.8684,26.6038,25.5678,25.6062,33688200.0],["2007-11-15",25.7149,26.4759,25.5806,26.0986,25080500.0],["2007-11-16",26.412,26.5207,25.8428,26.4504,21203100.0],["2007-11-19",26.6806,27.0707,26.5846,26.6998,25074700.0],["2007-11-20",26.7062,26.9748,25.7405,26.4376,21201500.0],["2007-11-21",26.2009,26.6294,25.798,25.8748,16237200.0],["2007-11-23",25.7405,26.0411,25.6637,25.9195,6664600.0],["2007-11-26",25.9068,25.9068,25.005,25.0562,17468600.0],["2007-11-27",25.2545,25.5806,24.9986,25.4655,19538800.0],["2007-11-28",25.9451,26.8596,25.8812,26.5335,23109600.0],["2007-11-29",26.1178,26.5271,26.0602,26.4887,14781900.0],["2007-11-30",26.8469,26.8788,25.7917,26.0794,25477500.0],["2007-12-03",25.9771,26.316,25.4207,25.555,25831800.0],["2007-12-04",25.2864,25.4847,25.101,25.1713,15306700.0],["2007-12-05",25.5179,26.1982,25.351,25.9094,20792000.0],["2007-12-06",25.9286,26.0377,25.6013,25.9351,10826600.0],["2007-12-07",25.8452,25.9286,25.5307,25.7489,9470300.0],["2007-12-10",25.8901,26.1533,25.826,26.0378,12095100.0],["2007-12-11",26.0185,26.4164,25.7233,25.7874,16536400.0],["2007-12-12",26.1918,26.6795,25.8452,26.3201,21662700.0],["2007-12-13",25.351,25.8452,25.2612,25.5821,22227900.0],["2007-12-14",25.3639,25.5115,25.2548,25.274,14552600.0],["2007-12-17",25.1906,25.4409,25.0622,25.1071,13652100.0],["2007-12-18",25.1392,25.351,24.4718,24.8504,18637500.0],["2007-12-19",24.767,24.767,24.2279,24.568,19576700.0],["2007-12-20",25.1071,25.1906,24.4589,25.1071,17332700.0],["2007-12-21",25.3125,25.6463,25.1649,25.6463,24921900.0],["2007-12-24",25.6462,25.98,25.4794,25.8709,4579700.0],["2007-12-26",25.6591,25.9543,25.5436,25.8516,5270300.0],["2007-12-27",25.7554,25.9287,25.4537,25.4666,7925700.0],["2007-12-28",25.5757,25.6719,25.0943,25.3959,8925100.0],["2007-12-31",25.1842,25.5115,25.0622,25.2548,6393000.0],["2008-01-02",24.5359,25.5436,24.4653,24.6386,28963200.0],["2008-01-03",24.5616,24.6386,24.215,24.3241,15127300.0],["2008-01-04",23.9968,24.5295,23.6824,23.7658,29638500.0],["2008-01-07",23.7786,23.9455,22.9635,23.3935,27665700.0],["2008-01-08",23.4,24.0353,23.0855,23.0983,27124200.0],["2008-01-09",23.1432,24.3049,23.1047,24.2535,27370900.0],["2008-01-10",24.0931,24.8953,23.7465,24.3819,22563300.0],["2008-01-11",24.2856,25.0751,23.9583,24.7927,32469400.0],["2008-01-14",25.0943,26.0442,25.0622,25.6719,29197700.0],["2008-01-15",25.4216,25.6719,25.0301,25.2548,19677400.0],["2008-01-16",25.6398,25.8452,25.4024,25.6463,29029200.0],["2008-01-17",25.7104,25.8003,24.9659,25.0686,23282800.0],["2008-01-18",24.568,25.5051,24.3883,24.6129,29243100.0],["2008-01-22",23.9583,24.6129,22.572,23.7016,29688500.0],["2008-01-23",23.0341,24.1252,22.8865,23.5091,40732800.0],["2008-01-24",25.274,26.2816,24.9531,25.9351,46049200.0],["2008-01-25",25.7682,26.3137,25.5051,25.6719,24946200.0],["2008-01-28",25.5115,26.1083,25.4152,25.9928,13363300.0],["2008-01-29",26.0634,26.0698,25.5692,25.8645,14903800.0],["2008-01-30",25.8645,26.3522,25.6013,25.8516,16149000.0],["2008-01-31",25.9543,27.3791,25.8452,27.2251,31506500.0],["2008-02-01",27.1288,27.3085,26.6475,27.0839,21233700.0],["2008-02-04",26.9812,27.2764,26.5576,26.8592,12059100.0],["2008-02-05",26.3458,26.7822,26.0377,26.134,20432600.0],["2008-02-06",26.2752,26.3137,25.351,25.4473,19952800.0],["2008-02-07",25.1071,26.6154,24.998,26.2752,29025900.0],["2008-02-08",26.0377,26.9234,26.0313,26.9042,20466300.0],["2008-02-11",26.9106,27.2122,26.7373,26.8657,18786600.0],["2008-02-12",27.116,27.1545,26.1533,26.2752,22978800.0],["2008-02-13",26.5961,27.1801,26.5191,26.9619,17547200.0],["2008-02-14",26.917,26.9427,26.1468,26.2303,15620700.0],["2008-02-15",25.8709,27.1288,25.8067,27.0839,21906900.0],["2008-02-19",27.3085,27.7192,26.7758,26.9234,18927600.0],["2008-02-20",26.9555,27.9118,26.7951,27.8348,18768800.0],["2008-02-21",27.8284,27.976,27.0454,27.2251,17283500.0],["2008-02-22",27.4433,28.7846,27.1801,27.899,25326600.0],["2008-02-25",27.8348,28.406,27.6101,28.0594,18324800.0],["2008-02-26",28.0337,28.4894,27.6743,28.0081,17222600.0],["2008-02-27",27.9759,28.4716,27.699,28.1948,14583900.0],["2008-02-28",27.9437,28.2849,27.6861,27.8922,11547800.0],["2008-02-29",27.4415,27.6217,27.1131,27.2934,19701800.0],["2008-03-03",27.0487,27.1195,26.1409,26.4757,22835700.0],["2008-03-04",26.3276,26.6044,25.9734,26.5336,20366500.0],["2008-03-05",26.5722,27.1131,26.3791,26.7203,15091200.0],["2008-03-06",26.598,26.7268,25.9413,26.0314,13658400.0],["2008-03-07",25.8897,26.1988,25.4326,25.9091,17413000.0],["2008-03-10",25.8125,25.9155,25.1236,25.2201,16535900.0],["2008-03-11",25.4584,25.703,24.3767,25.3811,29063000.0],["2008-03-12",26.0894,26.2374,25.4712,25.5936,23217300.0],["2008-03-13",25.4326,26.0893,25.0978,25.9155,17828200.0],["2008-03-14",25.9863,26.0829,24.9368,25.2588,27294200.0],["2008-03-17",24.8531,25.4841,24.763,24.7887,20573300.0],["2008-03-18",25.2716,25.8769,25.0205,25.8382,17890800.0],["2008-03-19",25.439,25.5678,24.3702,24.3702,27989800.0],["2008-03-20",24.5376,24.6535,23.765,24.6407,37463300.0],["2008-03-24",24.6922,25.7996,24.6922,25.6837,19831400.0],["2008-03-25",26.1087,26.3984,25.6258,26.2696,22108900.0],["2008-03-26",25.9348,26.1602,25.7095,26.07,14585800.0],["2008-03-27",25.9477,26.0572,25.5549,25.5743,12823400.0],["2008-03-28",25.8125,26.6173,25.6708,25.8447,15347400.0],["2008-03-31",25.9348,26.5207,25.5936,26.3984,19161800.0],["2008-04-01",26.5594,27.2741,26.2954,27.1839,27579300.0],["2008-04-02",27.2805,27.3384,26.6817,27.0101,20230500.0],["2008-04-03",26.8555,27.2612,26.8491,26.9714,15363600.0],["2008-04-04",27.1002,27.4672,26.862,27.0745,15688900.0],["2008-04-07",27.1131,27.2676,26.7268,26.8298,12146600.0],["2008-04-08",26.5916,27.2161,26.5722,27.0938,14403100.0],["2008-04-09",27.0938,27.1646,26.5143,26.7268,12227900.0],["2008-04-10",26.7912,27.5316,26.7268,27.4157,16733400.0],["2008-04-11",27.0745,27.2805,26.6495,26.656,15012200.0],["2008-04-14",26.5465,26.9392,26.3984,26.6302,8259300.0],["2008-04-15",26.6817,27.0423,26.1731,26.5207,10834500.0],["2008-04-16",26.7783,27.332,26.7654,27.2097,16010200.0],["2008-04-17",26.9843,27.1839,26.6753,27.0873,13976900.0],["2008-04-18",27.4222,27.6861,27.171,27.3964,29488700.0],["2008-04-21",27.2225,27.493,27.1453,27.4415,16523700.0],["2008-04-22",27.3256,27.3256,26.5594,26.7525,16060500.0],["2008-04-23",27.0873,27.2419,26.8555,26.9714,18246000.0],["2008-04-24",26.9586,28.2785,26.9393,27.7892,20446800.0],["2008-04-25",27.7312,27.9952,27.3384,27.8407,14281500.0],["2008-04-28",27.802,28.3364,27.757,27.8729,14297100.0],["2008-04-29",27.8278,28.2656,27.802,28.1755,11307500.0],["2008-04-30",28.1046,28.33,27.7505,27.8085,15928400.0],["2008-05-01",27.8149,28.5618,27.5767,28.5618,14911000.0],["2008-05-02",28.7614,28.9095,28.3364,28.5425,15634700.0],["2008-05-05",28.3815,28.5682,28.0853,28.2849,9921600.0],["2008-05-06",28.1819,28.7871,27.9308,28.6841,13544600.0],["2008-05-07",28.6584,28.7678,27.9887,28.0338,14031000.0],["2008-05-08",28.2399,28.7228,28.0467,28.3944,12364000.0],["2008-05-09",27.9437,28.5038,27.9437,28.1497,8393500.0],["2008-05-12",28.1433,28.7485,27.9887,28.7356,13162700.0],["2008-05-13",28.7356,28.8322,28.2592,28.697,13056700.0],["2008-05-14",28.8386,28.9738,28.3557,28.4137,15918300.0],["2008-05-15",28.3622,28.9996,28.3364,28.9739,15732400.0],["2008-05-16",29.1735,30.2294,28.9417,30.1972,31348300.0],["2008-05-19",30.0169,31.1372,29.9654,30.4869,29011100.0],["2008-05-20",30.2165,30.268,29.4052,29.6563,20302900.0],["2008-05-21",29.7916,30.4869,29.6113,29.7336,21791300.0],["2008-05-22",29.8624,29.9075,29.4568,29.534,16485600.0],["2008-05-23",29.4761,30.9698,29.4568,30.7509,28220100.0],["2008-05-27",30.9248,31.5236,30.5191,31.4527,23223200.0],["2008-05-28",31.6013,31.6142,31.0135,31.2137,16655700.0],["2008-05-29",31.246,31.8468,31.175,31.7951,21431200.0],["2008-05-30",31.9437,31.976,31.33,31.3558,20200200.0],["2008-06-02",31.4011,31.4527,30.3481,30.8132,18561100.0],["2008-06-03",31.3623,31.3623,30.1026,30.3546,22860800.0],["2008-06-04",30.1414,31.3688,30.1026,31.2977,25562200.0],["2008-06-05",31.1685,31.9049,30.9618,31.9049,23046500.0],["2008-06-06",31.6724,31.724,30.2771,30.4515,25267200.0],["2008-06-09",30.6194,30.6711,29.9088,30.4321,18893500.0],["2008-06-10",30.0962,31.0716,30.0057,30.6323,19610400.0],["2008-06-11",30.5419,30.6194,29.9088,29.9153,18079500.0],["2008-06-12",30.8778,31.8855,30.5031,31.6401,42783200.0],["2008-06-13",31.8985,32.299,31.4915,32.2925,25822200.0],["2008-06-16",31.9049,32.4152,31.7757,32.0018,21733000.0],["2008-06-17",32.1568,32.1762,31.2912,31.414,17363500.0],["2008-06-18",31.2331,31.9954,31.0393,31.7176,24226000.0],["2008-06-19",31.569,32.8287,31.5173,32.5315,25733000.0],["2008-06-20",32.2021,32.2085,30.9359,31.3494,37479400.0],["2008-06-23",31.569,31.653,30.8326,30.8843,15831500.0],["2008-06-24",30.6969,30.8455,29.5794,29.8895,30509900.0],["2008-06-25",30.2189,30.8649,30.0445,30.4644,24585700.0],["2008-06-26",30.1479,30.2641,29.1272,29.1401,23792400.0],["2008-06-27",29.1401,29.7667,28.9463,29.489,26744900.0],["2008-06-30",29.5277,29.6763,28.6427,28.6621,21945600.0],["2008-07-01",28.52,29.6182,28.52,29.5988,30055100.0],["2008-07-02",29.8378,30.1285,29.0755,29.1014,23219000.0],["2008-07-03",29.4244,29.6698,29.0238,29.1014,8972900.0],["2008-07-07",29.6957,30.0962,28.9076,29.3016,20156000.0],["2008-07-08",29.3533,30.7486,29.3275,30.7163,28476300.0],["2008-07-09",30.8132,31.0845,30.0574,30.0897,24826300.0],["2008-07-10",30.2771,31.2525,30.0251,31.1168,26129600.0],["2008-07-11",30.7551,31.653,30.5031,31.2202,23071100.0],["2008-07-14",31.5238,31.8209,30.7486,30.9036,25793800.0],["2008-07-15",30.7745,31.2266,29.6763,30.2964,28348500.0],["2008-07-16",30.2835,30.4256,29.6569,30.3481,25861900.0],["2008-07-17",30.7228,30.9812,29.1143,29.4308,31480500.0],["2008-07-18",29.3275,29.5471,29.0755,29.1918,22396700.0],["2008-07-21",29.3856,29.7151,28.7784,29.2499,14501800.0],["2008-07-22",28.9722,29.7021,27.5769,28.4877,29561900.0],["2008-07-23",28.0484,29.1207,27.6156,28.9528,44275500.0],["2008-07-24",34.5599,35.2123,33.3325,33.8687,106860800.0],["2008-07-25",34.1271,35.5612,34.0431,35.1736,34570700.0],["2008-07-28",35.1477,35.671,34.3984,34.5082,23127200.0],["2008-07-29",34.5405,35.5095,34.3661,35.4772,21181100.0],["2008-07-30",35.5676,35.9488,34.8635,35.9423,24541600.0],["2008-07-31",35.5999,36.1748,35.3803,35.7485,21966100.0],["2008-08-01",35.8454,36.1102,34.87,35.8325,21655200.0],["2008-08-04",35.1671,35.1994,33.8816,34.1529,26330900.0],["2008-08-05",34.5728,36.0134,34.4565,36.0004,23779000.0],["2008-08-06",35.7227,36.1102,35.3932,35.8906,14692600.0],["2008-08-07",35.7162,36.1038,35.3351,35.7743,14672300.0],["2008-08-08",35.1348,36.1748,35.0185,36.0844,26045000.0],["2008-08-11",36.1038,36.1748,34.7989,35.1542,20973500.0],["2008-08-12",35.1929,35.4061,34.7601,35.0185,14602200.0],["2008-08-13",34.9152,36.1878,34.8183,35.7808,17479700.0],["2008-08-14",35.5612,36.4978,35.5353,36.4009,16256500.0],["2008-08-15",36.5107,36.7433,35.7679,36.4138,18915800.0],["2008-08-18",36.4591,36.6464,35.5353,35.7485,12256900.0],["2008-08-19",35.587,36.0715,35.1477,35.3932,10957000.0],["2008-08-20",35.5612,35.91,35.2253,35.4966,16899800.0],["2008-08-21",35.4966,35.5935,34.9604,35.3415,13137600.0],["2008-08-22",35.6128,36.0198,35.1348,35.7937,8053500.0],["2008-08-25",35.4384,35.5676,34.6956,34.8054,11772800.0],["2008-08-26",34.8635,35.2059,34.1659,34.5599,11598100.0],["2008-08-27",34.683,35.467,34.3461,35.0394,11245200.0],["2008-08-28",35.2273,35.305,34.8968,34.9681,9641600.0],["2008-08-29",34.4497,34.7219,33.8342,34.1128,14512200.0],["2008-09-02",34.5405,34.6895,32.9725,33.1539,20056700.0],["2008-09-03",32.9207,32.9207,31.4888,31.9164,29896600.0],["2008-09-04",31.7739,32.4542,31.4305,31.4499,30974100.0],["2008-09-05",30.8279,31.3916,30.2836,30.8862,26351600.0],["2008-09-08",31.2944,31.4693,29.856,29.9856,32833200.0],["2008-09-09",30.0763,30.3549,29.4673,29.5515,27672200.0],["2008-09-10",30.1605,30.7501,29.9662,30.2772,26323500.0],["2008-09-11",30.1217,31.9099,30.0698,31.8063,26527600.0],["2008-09-12",31.3657,31.7479,30.7761,31.0482,19513000.0],["2008-09-15",30.1476,31.2879,30.0504,30.3355,20254700.0],["2008-09-16",30.1605,31.5536,29.4867,31.0482,31298300.0],["2008-09-17",30.342,30.627,29.1174,29.1174,30118500.0],["2008-09-18",29.7977,30.7761,28.625,30.2577,39321300.0],["2008-09-19",31.586,31.9099,24.5042,31.5795,37686800.0],["2008-09-22",31.3657,31.5795,29.6357,29.7783,18505500.0],["2008-09-23",29.9986,30.8214,29.4349,29.7459,20851900.0],["2008-09-24",29.8755,30.1022,28.8453,29.3442,19089900.0],["2008-09-25",29.7523,30.6011,29.3701,30.154,16771700.0],["2008-09-26",29.4738,29.9597,29.0461,29.7005,21144100.0],["2008-09-29",29.1563,29.5256,24.6208,25.8389,50886600.0],["2008-09-30",26.597,27.9706,26.3832,27.841,29727700.0],["2008-10-01",27.7244,27.7244,26.2406,26.9015,21609000.0],["2008-10-02",26.7007,26.9145,25.6316,26.286,27523500.0],["2008-10-03",26.286,28.0159,26.2406,26.4804,29484800.0],["2008-10-06",25.7871,26.4091,24.4524,26.0657,34690200.0],["2008-10-07",26.2795,27.2449,25.2299,25.3854,32704800.0],["2008-10-08",24.9772,27.9511,24.8282,26.61,40195400.0],["2008-10-09",27.1477,27.9123,25.2882,25.7094,34036700.0],["2008-10-10",25.2429,27.5041,23.338,25.2558,47317600.0],["2008-10-13",26.2601,27.53,24.9578,27.4069,29271300.0],["2008-10-14",27.7827,27.9252,25.5085,26.124,28862700.0],["2008-10-15",25.664,25.9491,23.4092,23.5259,30817000.0],["2008-10-16",24.2191,25.353,23.1371,25.1975,37436900.0],["2008-10-17",24.407,26.448,24.3941,25.7547,33885400.0],["2008-10-20",25.9556,26.2406,24.2969,26.1046,27327100.0],["2008-10-21",25.4891,25.5927,23.5583,23.7332,32346400.0],["2008-10-22",23.8887,24.5949,22.5475,23.0918,30380700.0],["2008-10-23",22.865,23.8239,21.6145,22.852,30951900.0],["2008-10-24",20.8953,23.2278,20.8694,22.6706,26030700.0],["2008-10-27",22.1847,23.4352,21.932,22.0162,19371600.0],["2008-10-28",22.8715,25.3076,22.1069,25.2104,28061900.0],["2008-10-29",24.9578,25.9685,24.1284,24.569,25847300.0],["2008-10-30",25.5279,25.8843,24.6727,25.7353,21726500.0],["2008-10-31",25.5733,25.6251,24.4265,24.7893,26963100.0],["2008-11-03",24.7569,24.7893,23.5259,24.1025,18155000.0],["2008-11-04",24.5107,25.191,23.7008,24.5949,24621100.0],["2008-11-05",24.3682,24.3811,22.4957,22.7872,29314300.0],["2008-11-06",22.0227,22.7225,21.3618,21.4137,42323500.0],["2008-11-07",22.23,23.6101,22.0745,23.1047,38821700.0],["2008-11-10",23.3963,23.6943,22.5281,22.878,20949900.0],["2008-11-11",22.6447,23.4092,22.541,22.7224,24321900.0],["2008-11-12",22.3467,22.3791,21.0249,21.1027,27448500.0],["2008-11-13",21.1415,22.6641,19.9688,22.5605,29353600.0],["2008-11-14",21.5238,22.4179,20.9277,21.3424,24136000.0],["2008-11-17",20.8824,21.2193,20.4418,20.5066,21562400.0],["2008-11-18",20.6491,20.7333,19.4246,20.6102,26651400.0],["2008-11-19",20.3899,21.1674,19.4375,19.444,22186800.0],["2008-11-20",19.282,20.4807,18.8414,18.9257,35930600.0],["2008-11-21",19.2885,19.5671,18.2454,19.5477,36280100.0],["2008-11-24",20.0854,21.4914,19.8587,21.2646,26755500.0],["2008-11-25",21.6664,21.7052,20.1114,21.1804,21889000.0],["2008-11-26",20.8241,21.6728,20.7334,21.6728,16502600.0],["2008-11-28",21.5238,21.77,21.2711,21.7506,6553700.0],["2008-12-01",21.1674,21.1998,19.3792,19.4116,20584000.0],["2008-12-02",19.9494,20.2409,19.3662,19.7874,20637300.0],["2008-12-03",19.1783,19.8068,19.12,19.6319,25503400.0],["2008-12-04",19.4246,20.1956,19.1783,19.4893,21984900.0],["2008-12-05",19.431,20.7333,19.0099,20.6686,27007500.0],["2008-12-08",20.9342,22.1004,20.8435,21.7247,29331600.0],["2008-12-09",21.4317,22.3692,21.1062,21.7963,20545700.0],["2008-12-10",22.2064,22.7533,21.8744,22.4408,20765400.0],["2008-12-11",22.1088,22.4538,21.0867,21.2169,19825700.0],["2008-12-12",20.6895,22.3236,20.6309,22.0827,19727500.0],["2008-12-15",22.0697,22.3952,21.3991,22.0111,18018200.0],["2008-12-16",22.1804,23.6842,22.1608,23.4759,27979900.0],["2008-12-17",23.2155,23.5996,22.6231,22.8509,19988900.0],["2008-12-18",22.7012,22.7598,22.0306,22.2129,17718600.0],["2008-12-19",22.4278,22.8509,22.3171,22.8054,23157000.0],["2008-12-22",22.7272,22.7793,22.0176,22.6621,16026400.0],["2008-12-23",22.4603,22.7533,22.1348,22.252,14039100.0],["2008-12-24",22.1739,22.5189,21.9851,22.239,5426800.0],["2008-12-26",22.0567,22.5059,22.0567,22.4147,8277700.0],["2008-12-29",22.4147,22.6947,21.9004,22.1999,13043300.0],["2008-12-30",22.265,22.8509,22.1348,22.7468,12049900.0],["2008-12-31",22.7793,23.6322,22.7272,23.3262,15051800.0],["2009-01-02",23.209,24.1725,23.0137,24.1204,14756600.0],["2009-01-05",23.8275,24.0228,23.4694,23.7298,16601600.0],["2009-01-06",24.0228,24.5501,23.6647,24.1855,16507800.0],["2009-01-07",23.7624,23.8795,22.8639,23.1439,16718900.0],["2009-01-08",23.0267,23.1699,22.4538,22.9681,16352300.0],["2009-01-09",23.1439,23.3783,21.8158,22.7858,15970000.0],["2009-01-12",22.7793,23.1244,22.3496,22.6947,13900700.0],["2009-01-13",22.7598,23.3066,22.4668,22.877,16203600.0],["2009-01-14",22.3171,22.7012,21.8679,21.9786,15782900.0],["2009-01-15",21.8288,22.903,21.6726,22.6556,22940100.0],["2009-01-16",23.0137,23.6842,22.7272,23.4499,29298500.0],["2009-01-20",23.2481,23.502,22.1934,22.2259,21074100.0],["2009-01-21",22.6817,23.3522,22.571,23.3522,20421800.0],["2009-01-22",22.5254,23.9446,22.5254,23.4759,27819500.0],["2009-01-23",23.1113,24.2246,23.0723,23.8079,24189900.0],["2009-01-26",23.6061,24.1009,23.3457,23.8144,22296100.0],["2009-01-27",23.8796,23.9707,22.9356,23.196,24662800.0],["2009-01-28",23.4889,24.1334,23.4368,23.9707,30818500.0],["2009-01-29",22.3952,22.903,21.9851,22.8705,40280000.0],["2009-01-30",22.6817,22.8249,22.3496,22.4929,20790900.0],["2009-02-02",22.239,23.1699,22.0176,22.9746,18521700.0],["2009-02-03",22.571,22.8249,21.7247,22.278,32477900.0],["2009-02-04",22.3301,22.7533,21.9265,22.0241,20389700.0],["2009-02-05",21.8549,23.0658,21.5228,22.8119,30422000.0],["2009-02-06",22.9551,23.847,22.5384,23.6452,27404600.0],["2009-02-09",23.5931,24.0228,23.4369,23.86,16853600.0],["2009-02-10",23.6061,23.86,22.584,22.7989,24623000.0],["2009-02-11",22.6491,23.1504,22.0827,22.5319,21463000.0],["2009-02-12",22.2976,23.3066,22.2194,23.1374,26075000.0],["2009-02-13",23.0137,23.6777,23.0137,23.2285,18238700.0],["2009-02-17",22.916,23.1374,22.1999,22.6035,22286800.0],["2009-02-18",22.7858,22.903,22.1348,22.3431,23205400.0],["2009-02-19",22.5905,22.8444,21.9916,22.0306,20371600.0],["2009-02-20",21.8158,22.4994,21.7637,22.1804,22740400.0],["2009-02-23",22.0241,22.2976,21.2689,21.3406,20273700.0],["2009-02-24",21.5945,22.597,21.5229,22.4538,25690400.0],["2009-02-25",22.2968,22.7154,21.6559,22.1922,21050600.0],["2009-02-26",22.408,23.134,21.9567,22.0156,24745800.0],["2009-02-27",21.839,22.3753,21.7932,21.8652,25019800.0],["2009-03-02",21.5381,22.0941,21.3484,21.4466,22922500.0],["2009-03-03",21.8782,22.323,21.5316,21.8782,24766800.0],["2009-03-04",22.323,23.0621,22.1595,22.722,25827000.0],["2009-03-05",22.5977,23.1863,22.565,22.65,27301300.0],["2009-03-06",22.722,22.9378,21.3681,21.996,33408800.0],["2009-03-09",21.7801,22.6173,21.4727,21.5839,22845300.0],["2009-03-10",21.9109,23.1471,21.8259,23.1275,33440400.0],["2009-03-11",23.1602,23.376,22.5977,23.1209,23658500.0],["2009-03-12",23.1863,24.1805,23.1079,24.0628,27304400.0],["2009-03-13",23.9581,24.0889,23.4938,24.0366,17724000.0],["2009-03-16",24.1217,24.174,23.376,23.4414,15483800.0],["2009-03-17",23.7423,24.4356,23.5395,24.4029,20393000.0],["2009-03-18",24.0366,25.2466,24.0235,24.8215,26388400.0],["2009-03-19",24.8935,25.0373,24.4683,24.6187,25166300.0],["2009-03-20",24.6253,24.8869,23.9712,24.2394,27983000.0],["2009-03-23",24.7495,25.5279,24.5272,25.3905,22472300.0],["2009-03-24",25.142,25.2335,24.6972,24.8738,18068600.0],["2009-03-25",24.9392,25.4952,24.4421,25.1812,24416600.0],["2009-03-26",25.3644,25.9661,25.3186,25.8614,23676300.0],["2009-03-27",25.5606,25.783,25.2532,25.469,15805000.0],["2009-03-30",24.9392,25.227,24.4094,24.7692,18252500.0],["2009-03-31",25.1747,25.9138,25.0112,25.4494,27691200.0],["2009-04-01",25.0308,26.0053,24.8934,25.953,20333000.0],["2009-04-02",26.1296,27.163,25.9792,27.0191,34497000.0],["2009-04-03",27.1303,27.1303,26.5744,26.9406,18373700.0],["2009-04-06",26.4566,26.6071,25.9465,26.594,16877900.0],["2009-04-07",26.2539,26.3389,25.5148,25.7437,16011600.0],["2009-04-08",26.0904,26.4959,25.8549,26.3062,16422300.0],["2009-04-09",26.6659,27.4704,26.6136,27.2415,21033400.0],["2009-04-13",26.7771,26.9079,26.5024,26.7379,13082000.0],["2009-04-14",26.679,26.921,26.4174,26.6856,15840400.0],["2009-04-15",26.3716,26.7837,26.2408,26.751,15440100.0],["2009-04-16",26.9537,27.2807,26.6529,27.235,19057100.0],["2009-04-17",27.2153,27.3134,26.6463,26.8033,20677000.0],["2009-04-20",26.2343,26.4632,25.6849,25.9203,18013500.0],["2009-04-21",25.9138,26.3847,25.6914,26.3389,18350600.0],["2009-04-22",26.1035,26.8818,26.0642,26.2408,24932500.0],["2009-04-23",26.8883,26.9864,25.9726,26.6398,22301000.0],["2009-04-24",26.7117,27.2219,26.1689,27.0518,18937200.0],["2009-04-27",27.6993,29.1644,27.6666,28.2357,38182100.0],["2009-04-28",27.8825,28.4711,27.5162,27.6274,17556000.0],["2009-04-29",27.8498,28.4908,27.4704,28.1768,17932600.0],["2009-04-30",28.3469,28.4908,27.2873,27.6797,22733500.0],["2009-05-01",27.6732,27.9675,27.1369,27.9021,14351600.0],["2009-05-04",28.0983,28.7458,28.0133,28.3534,16111500.0],["2009-05-05",28.4384,28.5104,27.9086,28.445,15643800.0],["2009-05-06",28.7066,28.9159,28.0067,28.6019,16793600.0],["2009-05-07",28.615,28.8963,27.2808,27.6928,19988700.0],["2009-05-08",28.0133,28.1964,27.0257,27.3331,19262800.0],["2009-05-11",27.2088,27.8105,26.6921,27.4181,12694800.0],["2009-05-12",27.4377,27.6274,26.437,26.7706,16794600.0],["2009-05-13",26.522,26.6071,26.0642,26.11,19149500.0],["2009-05-14",26.2997,26.7248,26.1819,26.509,13919400.0],["2009-05-15",26.3912,26.921,26.2931,26.6332,14971800.0],["2009-05-18",26.8687,27.5882,26.7706,27.4639,16000800.0],["2009-05-19",27.3069,27.9675,26.9799,27.6928,14572400.0],["2009-05-20",27.8432,28.2553,27.3396,27.8432,14100000.0],["2009-05-21",27.4639,27.8432,26.8098,27.2677,16613600.0],["2009-05-22",27.2415,27.5293,26.9472,27.0191,11479000.0],["2009-05-26",26.6398,28.4908,26.6267,28.3142,20202000.0],["2009-05-27",28.3667,28.6819,27.7101,27.8611,21180500.0],["2009-05-28",28.1697,28.3667,27.4277,28.2025,13887800.0],["2009-05-29",28.4389,28.6622,27.8611,28.6228,15805100.0],["2009-06-01",28.9577,29.3845,28.5046,29.1547,17425400.0],["2009-06-02",28.8329,29.2203,28.6162,28.8329,13659700.0],["2009-06-03",28.8329,28.8329,28.1369,28.6162,22991000.0],["2009-06-04",28.7278,29.8376,28.6622,29.7391,20563200.0],["2009-06-05",29.8901,30.0017,29.4698,29.8113,16203400.0],["2009-06-08",29.483,30.0149,29.1547,29.7916,12900300.0],["2009-06-09",30.1199,30.4154,29.634,30.225,14891200.0],["2009-06-10",30.3366,30.5139,29.8113,30.2512,13687600.0],["2009-06-11",29.6406,30.5073,29.5027,30.1921,25319500.0],["2009-06-12",30.2972,30.4614,29.6012,30.2381,13901200.0],["2009-06-15",29.7522,29.7785,28.7147,29.0956,19721800.0],["2009-06-16",28.9183,29.2269,28.5309,28.5309,17871200.0],["2009-06-17",29.1809,29.7785,28.8854,29.6077,27049800.0],["2009-06-18",29.5618,29.982,29.1153,29.7325,18875000.0],["2009-06-19",29.8179,30.2053,29.6471,30.2053,22336800.0],["2009-06-22",29.8507,30.0411,29.0627,29.1547,19886300.0],["2009-06-23",29.1678,29.4042,28.4455,29.2138,21305900.0],["2009-06-24",29.3188,29.8244,29.0627,29.7259,19722300.0],["2009-06-25",29.634,30.6649,29.5224,30.4285,18790400.0],["2009-06-26",30.2709,30.6846,30.0674,30.33,18394600.0],["2009-06-29",30.1462,30.4942,29.8113,30.2644,12572300.0],["2009-06-30",30.1396,30.2053,29.5552,29.68,16604900.0],["2009-07-01",29.7916,29.936,29.4961,29.6537,12686700.0],["2009-07-02",29.4567,29.6406,29.0365,29.3385,12659400.0],["2009-07-06",29.043,29.7719,28.8132,29.68,16580700.0],["2009-07-07",29.68,29.7653,28.5768,28.6819,19433000.0],["2009-07-08",28.544,28.8329,28.2748,28.5965,16496200.0],["2009-07-09",28.6622,28.7344,28.2354,28.2748,15676200.0],["2009-07-10",28.3207,28.6293,28.104,28.5243,10338700.0],["2009-07-13",28.7081,29.1021,28.0187,29.0956,15653400.0],["2009-07-14",29.0627,29.4436,28.8592,29.3188,11370300.0],["2009-07-15",29.6077,30.3038,29.3845,30.2447,19696300.0],["2009-07-16",30.1593,30.7569,30.0477,30.6781,17450900.0],["2009-07-17",30.7897,31.2625,30.3694,31.1246,23154400.0],["2009-07-20",31.1705,31.1837,30.4614,30.8816,18371700.0],["2009-07-21",30.875,31.5185,30.4417,31.5054,21631600.0],["2009-07-22",31.3807,31.9913,31.1574,31.814,25564800.0],["2009-07-23",30.4285,31.1574,30.2053,31.1246,40704900.0],["2009-07-24",30.9276,31.2559,30.6387,31.0917,13586600.0],["2009-07-27",30.8422,31.0917,30.3103,30.5205,15153300.0],["2009-07-28",30.4285,30.5467,30.1725,30.4417,15059600.0],["2009-07-29",30.2118,30.5336,30.0739,30.3694,11081000.0],["2009-07-30",30.6649,31.1574,30.4548,30.5467,15013700.0],["2009-07-31",30.376,30.7634,30.2315,30.3432,13433700.0],["2009-08-03",30.6452,30.967,30.4088,30.8422,11902600.0],["2009-08-04",30.7372,30.7634,30.179,30.4088,13239600.0],["2009-08-05",30.3497,30.4614,29.7522,30.0805,12777800.0],["2009-08-06",30.1396,30.1856,29.7391,29.9426,11257800.0],["2009-08-07",30.2512,30.4876,30.1068,30.1856,11958300.0],["2009-08-10",29.9229,30.2512,29.8573,30.0345,9914700.0],["2009-08-11",29.9492,30.2972,29.7982,29.8113,14612400.0],["2009-08-12",29.8244,30.8422,29.8179,30.4482,15555500.0],["2009-08-13",30.5402,30.7897,30.2709,30.5861,11200300.0],["2009-08-14",30.5467,30.5467,29.8704,30.2906,11838100.0],["2009-08-17",29.8573,30.0017,29.4567,29.5158,13715200.0],["2009-08-18",29.5749,29.7456,29.3123,29.6471,14128300.0],["2009-08-19",29.4501,30.133,29.3254,30.0214,11224100.0],["2009-08-20",30.074,31.0589,30.0411,30.921,18917400.0],["2009-08-21",31.1705,31.1837,30.619,31.0523,20702400.0],["2009-08-24",30.77,31.1902,30.77,31.1311,11622100.0],["2009-08-25",31.0392,31.42,30.7831,30.8553,21489900.0],["2009-08-26",30.9674,31.488,30.8158,31.3232,14478300.0],["2009-08-27",31.2244,31.3496,30.8422,31.1387,10719700.0],["2009-08-28",31.455,31.7648,30.9344,31.1189,11981100.0],["2009-08-31",30.974,30.974,30.3084,30.5917,15871600.0],["2009-09-01",30.3413,30.7894,29.6889,29.8866,19279500.0],["2009-09-02",29.6559,30.1897,29.445,29.9327,14383600.0],["2009-09-03",29.7877,29.8536,29.0826,29.6691,31352700.0],["2009-09-04",29.6757,30.2952,29.4912,30.1304,14684900.0],["2009-09-08",30.2491,30.3413,29.992,30.3281,15377600.0],["2009-09-09",30.1634,30.6708,29.7943,30.4599,22253000.0],["2009-09-10",30.4072,30.8092,30.2425,30.7433,14269700.0],["2009-09-11",30.7433,30.7829,30.2622,30.7169,10466300.0],["2009-09-14",30.4204,30.6313,30.1831,30.4665,11977800.0],["2009-09-15",30.3149,30.4006,30.0777,30.1502,15419600.0],["2009-09-16",30.2095,30.2688,29.6164,30.1238,20764900.0],["2009-09-17",29.9854,30.0843,29.5703,29.6691,17542300.0],["2009-09-18",29.8866,29.9129,28.9969,29.3001,30873500.0],["2009-09-21",29.0233,29.6493,29.0035,29.5703,14616500.0],["2009-09-22",29.6493,29.6493,29.2144,29.3857,14733400.0],["2009-09-23",29.3923,29.5966,29.1155,29.1485,17875800.0],["2009-09-24",29.2737,29.5637,29.1155,29.4319,19006700.0],["2009-09-25",29.3066,29.7416,29.1946,29.4582,19489800.0],["2009-09-28",29.7482,30.5456,29.6691,30.2952,18495300.0],["2009-09-29",30.2688,30.3347,29.8207,29.9854,15807800.0],["2009-09-30",30.1304,30.2029,29.333,29.6427,20262600.0],["2009-10-01",29.3989,29.4187,28.0084,28.1402,31958800.0],["2009-10-02",27.9293,28.0875,27.1648,27.3098,34710100.0],["2009-10-05",27.4153,27.87,27.2439,27.6393,17797200.0],["2009-10-06",27.8634,28.6015,27.8173,28.0875,24579800.0],["2009-10-07",27.9557,28.1138,27.6921,27.7975,15330100.0],["2009-10-08",28.127,28.127,27.2637,27.3164,24421700.0],["2009-10-09",27.323,27.5273,26.6903,27.4812,34598100.0],["2009-10-12",27.5009,27.6855,27.1451,27.3757,13729700.0],["2009-10-13",27.435,27.5734,27.0726,27.211,15438400.0],["2009-10-14",27.5734,27.9161,27.4219,27.8305,23035100.0],["2009-10-15",27.7514,27.9952,27.5998,27.9754,15883200.0],["2009-10-16",27.9952,28.0479,27.2307,27.6525,22745600.0],["2009-10-19",27.6723,27.9029,27.3889,27.7184,13123100.0],["2009-10-20",27.5668,27.6459,27.0857,27.2241,17423000.0],["2009-10-21",27.1912,27.6459,27.1912,27.29,17578200.0],["2009-10-22",26.8419,27.178,26.4597,27.0726,25352700.0],["2009-10-23",26.888,27.0923,26.7101,26.8221,16368300.0],["2009-10-26",26.7299,27.323,26.6047,26.809,17075000.0],["2009-10-27",26.8946,27.2307,26.8156,27.0199,15087200.0],["2009-10-28",27.0726,27.6657,27.0198,27.435,22598900.0],["2009-10-29",27.6789,28.0413,27.5932,27.8568,20375900.0],["2009-10-30",28.094,28.3906,27.2307,27.2373,21347500.0],["2009-11-02",27.2505,27.6789,27.0726,27.5537,14658200.0],["2009-11-03",27.5009,27.87,27.3428,27.8239,18756500.0],["2009-11-04",27.9491,28.1599,27.3559,27.4153,24228800.0],["2009-11-05",28.3708,28.9178,28.2852,28.898,36536700.0],["2009-11-06",28.6806,28.9771,28.6015,28.931,15993400.0],["2009-11-09",29.1551,29.6559,29.0958,29.4912,17822100.0],["2009-11-10",29.4319,29.4912,29.188,29.2276,12513100.0],["2009-11-11",29.2407,29.4912,29.2276,29.4319,15688700.0],["2009-11-12",29.4582,29.7811,29.3396,29.5571,14235300.0],["2009-11-13",29.847,30.315,29.8141,30.1634,16408000.0],["2009-11-16",30.249,30.4797,29.847,29.992,13389700.0],["2009-11-17",30.0382,30.3084,29.9591,30.3084,10331600.0],["2009-11-18",30.2029,30.2688,29.7877,29.9788,13170700.0],["2009-11-19",29.6889,29.8932,29.3594,29.7153,14917900.0],["2009-11-20",29.4978,29.8207,29.4978,29.7218,12558200.0],["2009-11-23",29.9335,30.3635,29.9335,30.132,9401500.0],["2009-11-24",30.3635,30.4297,30.0195,30.1386,11106300.0],["2009-11-25",30.2312,30.3238,29.993,30.0592,8328900.0],["2009-11-27",29.6028,30.0261,29.5631,29.7615,6171900.0],["2009-11-30",29.649,29.8144,29.3183,29.7681,11359600.0],["2009-12-01",29.7681,30.079,29.6887,29.8078,14140300.0],["2009-12-02",29.9137,30.132,29.702,29.8078,12581400.0],["2009-12-03",29.8012,29.9534,29.5035,29.5234,10750100.0],["2009-12-04",29.788,30.2179,29.5564,29.874,14667900.0],["2009-12-07",29.8409,30.046,29.6358,29.6954,8485800.0],["2009-12-08",29.5763,29.9004,29.1926,29.4969,13153600.0],["2009-12-09",29.3382,29.6821,29.2257,29.616,11420800.0],["2009-12-10",29.7814,30.2907,29.7351,30.1386,14892100.0],["2009-12-11",30.1783,30.3503,29.5895,29.702,16493100.0],["2009-12-14",29.8343,29.9137,29.4903,29.5498,11754500.0],["2009-12-15",29.4903,29.9401,29.4043,29.6888,11314100.0],["2009-12-16",29.702,29.7946,29.5366,29.5631,9732900.0],["2009-12-17",29.5498,29.6557,29.2654,29.3117,9368300.0],["2009-12-18",29.3249,29.5035,29.1397,29.4837,18465600.0],["2009-12-21",29.6888,30.2577,29.6424,30.0394,11653500.0],["2009-12-22",30.1981,30.3635,30.0261,30.3238,9687400.0],["2009-12-23",30.4164,30.4296,30.2444,30.3966,8751300.0],["2009-12-24",30.39,30.5024,30.2907,30.4958,3760100.0],["2009-12-28",30.4627,30.6215,30.2643,30.6016,7410700.0],["2009-12-29",30.6016,31.0118,30.509,30.8596,8834400.0],["2009-12-30",30.6347,31.0845,30.5884,30.9985,7559300.0],["2009-12-31",31.0118,31.0382,30.6016,30.6016,7696900.0],["2010-01-04",30.9522,31.2962,30.8067,31.0515,14570200.0],["2010-01-05",31.4352,31.9644,31.4219,31.799,24241000.0],["2010-01-06",31.9247,32.0371,31.3425,31.4881,22743800.0],["2010-01-07",31.5873,32.4274,31.455,32.401,25266300.0],["2010-01-08",32.487,32.9434,32.3414,32.7251,25938200.0],["2010-01-11",32.7979,32.8706,32.176,32.606,14672400.0],["2010-01-12",32.3216,32.5531,31.799,32.0768,18009100.0],["2010-01-13",32.315,32.3811,31.9048,32.2157,12426700.0],["2010-01-14",31.9247,32.229,31.8982,31.9974,13751800.0],["2010-01-15",32.1562,32.4406,31.8254,32.1033,21540300.0],["2010-01-19",32.1628,32.8773,32.1165,32.6259,16564800.0],["2010-01-20",32.3547,32.3745,31.6138,31.9842,18151500.0],["2010-01-21",31.9644,32.4142,31.6998,31.8122,18703200.0],["2010-01-22",31.8254,32.1297,30.8729,30.9456,22205300.0],["2010-01-25",31.0713,31.5476,30.8927,31.0316,15304700.0],["2010-01-26",31.025,31.4021,30.8001,31.0184,18325500.0],["2010-01-27",30.7736,31.2962,30.6083,31.2235,27302900.0],["2010-01-28",27.8564,27.8564,26.4672,26.7781,130892200.0],["2010-01-29",27.0096,27.0427,25.4617,25.9247,112830300.0],["2010-02-01",25.9644,26.4407,25.5874,26.3084,54762600.0],["2010-02-02",26.3415,26.3878,25.7858,25.971,45670300.0],["2010-02-03",25.7726,26.2753,25.5344,26.2158,36836200.0],["2010-02-04",25.9777,25.9843,25.2368,25.25,39883900.0],["2010-02-05",25.4088,25.5344,24.7605,25.164,39365100.0],["2010-02-08",25.2103,25.2632,24.7869,24.8134,27373800.0],["2010-02-09",25.0846,25.3294,24.8994,25.078,28585600.0],["2010-02-10",24.9457,25.2434,24.6877,24.7605,23742400.0],["2010-02-11",24.6546,25.2169,24.476,25.1441,34201400.0],["2010-02-12",25.2566,25.799,25.1243,25.6932,37313700.0],["2010-02-16",25.8586,25.9975,25.6006,25.8123,34301800.0],["2010-02-17",25.8652,26.2621,25.8123,26.0835,24733000.0],["2010-02-18",26.11,26.4209,26.057,26.3349,19503800.0],["2010-02-19",26.3349,26.3613,26.11,26.1893,26638700.0],["2010-02-22",26.3349,26.3878,25.594,25.8057,27657900.0],["2010-02-23",25.799,25.8983,25.4021,25.4948,17926000.0],["2010-02-24",25.6542,25.6941,25.0296,25.1625,27111500.0],["2010-02-25",24.7373,25.2489,24.2323,24.7041,34843000.0],["2010-02-26",24.6642,24.6708,24.2589,24.3718,30557500.0],["2010-03-01",24.4649,24.4649,23.5612,23.6277,59161000.0],["2010-03-02",24.4183,25.5545,24.2987,25.2024,77896200.0],["2010-03-03",25.5678,26.0197,25.4947,25.7074,42163800.0],["2010-03-04",25.8735,26.0994,25.6343,26.0795,29404500.0],["2010-03-05",26.2389,26.2589,25.6609,25.7539,26466900.0],["2010-03-08",25.8004,25.92,25.6542,25.7738,13854600.0],["2010-03-09",25.734,25.8536,25.5811,25.7007,20134400.0],["2010-03-10",25.6276,25.9798,25.5811,25.8336,15250000.0],["2010-03-11",25.8203,26.0795,25.7207,25.9798,16325300.0],["2010-03-12",25.9931,26.1725,25.7805,25.8801,20712100.0],["2010-03-15",25.9134,25.9532,25.6874,25.827,17334500.0],["2010-03-16",25.8469,25.9864,25.6409,25.92,27699200.0],["2010-03-17",25.9466,26.0462,25.7207,25.8469,23287400.0],["2010-03-18",26.0662,26.93,26.0197,26.8635,45529100.0],["2010-03-19",26.9233,26.9831,26.4316,26.611,33417800.0],["2010-03-22",26.631,26.9366,26.4914,26.7638,16394500.0],["2010-03-23",26.8635,26.9632,26.5977,26.9233,13840700.0],["2010-03-24",26.7373,26.8635,26.5911,26.704,12980800.0],["2010-03-25",28.2655,29.1293,27.9067,28.0329,67289200.0],["2010-03-26",27.9067,28.2655,27.6475,27.7937,29773800.0],["2010-03-29",27.8868,27.9665,27.6409,27.7472,11592700.0],["2010-03-30",28.2057,28.2389,27.8668,27.9931,20721000.0],["2010-03-31",27.9,28.0529,27.8004,27.8801,14932000.0],["2010-04-01",28.0196,28.2123,27.9997,28.0861,16319600.0],["2010-04-05",28.3054,28.5778,28.1658,28.2589,14692200.0],["2010-04-06",28.0529,28.2788,28.0329,28.1924,10067800.0],["2010-04-07",28.1525,28.4848,28.1525,28.4183,16091300.0],["2010-04-08",28.3651,28.3851,27.9665,28.1725,12994300.0],["2010-04-09",28.0396,28.1525,27.807,28.0197,16152000.0],["2010-04-12",27.9266,28.2123,27.9067,28.0595,8808700.0],["2010-04-13",27.9266,28.1658,27.7738,28.106,10762400.0],["2010-04-14",28.0595,28.4382,27.9731,28.3054,19717700.0],["2010-04-15",28.3452,28.6907,28.2256,28.3718,16214200.0],["2010-04-16",28.3585,28.5578,28.0728,28.3984,23840800.0],["2010-04-19",28.3253,28.5645,28.0728,28.405,14960500.0],["2010-04-20",28.3984,28.8037,28.2323,28.7638,14784600.0],["2010-04-21",28.7904,28.8303,28.0861,28.3253,34304500.0],["2010-04-22",26.4117,26.8104,25.8336,26.1326,96916600.0],["2010-04-23",25.9001,25.9333,25.116,25.415,64242900.0],["2010-04-26",25.4283,25.7207,25.1027,25.322,25646700.0],["2010-04-27",25.4017,25.807,25.1426,25.1958,35398400.0],["2010-04-28",25.3951,25.8137,25.2489,25.7938,27704200.0],["2010-04-29",25.8934,26.0595,25.7605,25.9001,17668400.0],["2010-04-30",26.013,26.106,25.6542,25.7007,18461000.0],["2010-05-03",25.8536,25.9466,25.4549,25.6742,19361900.0],["2010-05-04",25.4283,25.4482,24.5911,24.9831,25189600.0],["2010-05-05",24.7174,25.1758,24.5845,25.0031,18405100.0],["2010-05-06",24.8237,25.0031,23.6277,24.3652,28231500.0],["2010-05-07",24.2124,24.4914,23.4084,24.2522,36415300.0],["2010-05-10",24.8569,25.1227,24.6509,24.8303,22752400.0],["2010-05-11",24.631,25.1891,24.6177,24.9034,17506700.0],["2010-05-12",25.2489,25.508,25.0629,25.3552,17607400.0],["2010-05-13",25.229,25.7007,25.0961,25.2223,18366800.0],["2010-05-14",25.0894,25.2755,24.518,24.7838,19744400.0],["2010-05-17",24.8901,25.0496,24.4316,24.8303,22359900.0],["2010-05-18",24.5978,24.8901,24.2522,24.3918,22975400.0],["2010-05-19",24.3718,24.5114,24.033,24.219,18550600.0],["2010-05-20",23.7539,24.0795,23.4217,23.6476,27571300.0],["2010-05-21",23.322,24.1061,23.1426,23.8469,28635800.0],["2010-05-24",23.6542,24.0197,23.5413,23.7008,16315100.0],["2010-05-25",23.1825,23.6941,22.9366,23.6609,24935000.0],["2010-05-26",23.8813,24.1151,23.22,23.3002,26677500.0],["2010-05-27",23.6141,23.7811,23.4471,23.7544,23507900.0],["2010-05-28",23.6542,24.0016,23.4872,23.7544,21246900.0],["2010-06-01",23.6809,24.1018,23.3536,23.4271,19262600.0],["2010-06-02",23.4672,24.075,23.1799,24.0617,21472100.0],["2010-06-03",24.2153,24.5894,23.9014,24.3623,20295100.0],["2010-06-04",23.8813,24.1953,23.4805,23.5807,23085900.0],["2010-06-07",23.6141,23.8947,23.3603,23.387,18554400.0],["2010-06-08",23.2801,23.5874,23.0931,23.5607,22531100.0],["2010-06-09",23.5807,23.6342,23.1332,23.1933,24109300.0],["2010-06-10",23.4872,23.4939,22.9328,23.4004,30719400.0],["2010-06-11",23.073,23.6943,23.0597,23.6208,14716800.0],["2010-06-14",23.8479,23.9682,23.1933,23.2401,15705300.0],["2010-06-15",23.3803,23.7811,23.3736,23.7678,13798100.0],["2010-06-16",23.6475,23.6742,23.2467,23.4338,22472000.0],["2010-06-17",23.5406,23.8947,23.387,23.8546,15326600.0],["2010-06-18",23.8813,24.0951,23.7611,23.8412,25396000.0],["2010-06-21",23.9481,24.1619,23.6208,23.8078,12371800.0],["2010-06-22",23.888,24.2888,23.7477,23.7611,16287900.0],["2010-06-23",23.7878,23.9214,23.5607,23.6609,15067500.0],["2010-06-24",23.5273,23.5807,23.1332,23.2401,21380600.0],["2010-06-25",23.1799,23.3135,22.8994,23.0931,22399500.0],["2010-06-28",23.1331,23.3001,22.719,22.739,13573600.0],["2010-06-29",22.5653,22.572,21.9575,22.1378,27848100.0],["2010-06-30",22.0443,22.4785,21.8639,21.9374,19652800.0],["2010-07-01",21.904,21.9641,21.1291,21.3496,31598700.0],["2010-07-02",21.2895,21.8305,21.1425,21.6235,16296400.0],["2010-07-06",21.8172,22.2581,21.6769,21.8105,19301000.0],["2010-07-07",21.9241,22.3583,21.6702,22.2981,16002300.0],["2010-07-08",22.572,22.7056,22.2113,22.6655,19367000.0],["2010-07-09",22.7457,22.8058,22.4184,22.6522,12516300.0],["2010-07-12",23.2066,23.6008,23.053,23.4471,23745400.0],["2010-07-13",23.721,24.035,23.6074,24.0149,21447600.0],["2010-07-14",24.2087,24.7765,24.035,24.6495,31169000.0],["2010-07-15",24.7097,24.7965,24.3022,24.6362,18840400.0],["2010-07-16",24.6963,24.8633,23.8746,24.0216,24808900.0],["2010-07-19",24.222,24.7698,24.1819,24.5627,19903100.0],["2010-07-20",24.1018,24.5694,23.8747,24.5493,17065100.0],["2010-07-21",24.6228,24.7163,23.9214,24.1552,22929300.0],["2010-07-22",25.6115,26.3997,25.5847,26.1258,56097800.0],["2010-07-23",26.0724,26.4932,25.9054,26.1058,31483800.0],["2010-07-26",25.8653,26.2394,25.8653,26.2127,13197900.0],["2010-07-27",26.353,26.3864,26.1392,26.1993,12596900.0],["2010-07-28",26.2862,26.3396,25.7918,25.892,12468500.0],["2010-07-29",26.2862,26.3329,25.558,25.9054,21457700.0],["2010-07-30",25.558,25.6449,25.224,25.4378,22121300.0],["2010-08-02",25.6048,26.0524,25.3977,25.892,14618500.0],["2010-08-03",25.7785,25.9188,25.5847,25.6916,10250000.0],["2010-08-04",25.6449,25.7985,25.391,25.6716,9949000.0],["2010-08-05",25.5246,25.852,25.4645,25.7184,8991900.0],["2010-08-06",25.5179,26.039,25.3509,25.8185,15794700.0],["2010-08-09",25.9655,26.6803,25.9388,26.5534,18715600.0],["2010-08-10",26.3864,26.7204,26.1058,26.5734,17159200.0],["2010-08-11",26.186,26.3463,25.6783,26.2928,21455400.0],["2010-08-12",25.2708,25.9789,25.2508,25.5447,19582900.0],["2010-08-13",25.3843,25.6115,25.2708,25.3509,16372000.0],["2010-08-16",25.3042,25.9789,25.0169,25.8119,14222100.0],["2010-08-17",26.0256,26.5801,26.0056,26.1459,22319800.0],["2010-08-18",26.1192,26.3262,25.7918,26.0791,13506000.0],["2010-08-19",25.8854,25.9455,25.1973,25.4578,21575900.0],["2010-08-20",25.4578,26.1125,25.3844,25.9922,19152600.0],["2010-08-23",26.1793,26.353,25.6582,25.7451,12942000.0],["2010-08-24",25.6516,25.705,25.224,25.4111,15738700.0],["2010-08-25",25.2902,26.0019,25.2768,25.8206,18753000.0],["2010-08-26",25.9616,26.0623,25.4983,25.6998,14506600.0],["2010-08-27",25.8474,26.0824,25.3372,25.9414,16263700.0],["2010-08-30",25.7736,26.0287,25.7065,25.7065,11909900.0],["2010-08-31",25.6326,26.022,25.3842,25.7132,18049100.0],["2010-09-01",26.1563,26.9552,26.1294,26.586,27619100.0],["2010-09-02",26.6464,26.8746,26.4852,26.8679,12671500.0],["2010-09-03",27.0425,27.17,26.6934,27.1096,14187700.0],["2010-09-07",26.9283,27.405,26.8008,27.2372,18520500.0],["2010-09-08",27.2842,27.6198,27.2775,27.4721,14073500.0],["2010-09-09",27.6333,27.6736,27.2036,27.4587,12190400.0],["2010-09-10",27.5393,27.5527,26.9015,27.1365,15098000.0],["2010-09-13",27.4856,27.7676,27.3513,27.5259,16787200.0],["2010-09-14",27.4252,27.781,27.2439,27.5997,12885900.0],["2010-09-15",27.593,28.3382,27.5326,28.1838,18992800.0],["2010-09-16",28.063,28.3986,27.9623,28.1771,16596100.0],["2010-09-17",28.2778,28.7007,28.1569,28.553,31733900.0],["2010-09-20",28.5866,28.9357,28.5799,28.8753,15241800.0],["2010-09-21",29.0096,29.4527,28.9424,29.211,16763100.0],["2010-09-22",29.2378,29.3788,28.6672,29.07,16158500.0],["2010-09-23",28.835,29.3654,28.7075,29.305,20206800.0],["2010-09-24",29.5064,30.1912,29.4459,29.9092,22619300.0],["2010-09-27",29.7548,30.2113,29.6339,29.9361,14009400.0],["2010-09-28",30.0032,30.1106,29.3385,29.5869,23000500.0],["2010-09-29",29.3788,29.8823,29.3385,29.7481,14499000.0],["2010-09-30",30.2583,30.7148,30.0569,30.2986,35751700.0],["2010-10-01",30.5537,30.6141,29.4862,29.7145,22457600.0],["2010-10-04",29.8286,29.8286,29.1036,29.4661,13941400.0],["2010-10-05",29.8219,30.1442,29.5937,29.7145,18459700.0],["2010-10-06",29.6809,29.9965,29.4527,29.9763,21696900.0],["2010-10-07",30.1509,30.1844,29.6339,29.9092,11965000.0],["2010-10-08",29.8622,30.1509,29.5735,30.0502,12349900.0],["2010-10-11",29.9898,30.0099,29.4997,29.6608,10971300.0],["2010-10-12",29.6608,30.2113,29.3855,30.0703,13712800.0],["2010-10-13",30.1912,30.5537,30.0367,30.4261,13543300.0],["2010-10-14",30.2247,30.4463,30.0837,30.2382,11317500.0],["2010-10-15",30.4866,30.5537,29.8689,30.0703,18075400.0],["2010-10-18",30.0636,30.077,29.6272,29.8689,12225400.0],["2010-10-19",29.7078,29.9226,29.2043,29.6877,15934400.0],["2010-10-20",29.7145,30.1442,29.7145,29.7951,11523700.0],["2010-10-21",29.8353,29.8823,28.4993,29.5265,24931600.0],["2010-10-22",29.4392,29.7212,29.2781,29.6608,12473200.0],["2010-10-25",29.7749,29.8756,29.6742,29.7615,10215900.0],["2010-10-26",29.5265,29.5332,29.0096,29.4997,15805500.0],["2010-10-27",29.1908,29.8823,29.164,29.8622,11449300.0],["2010-10-28",30.1106,30.1509,29.8152,29.8219,11982900.0],["2010-10-29",29.9092,30.6343,29.9092,30.3187,16651700.0],["2010-11-01",30.5604,30.8827,30.3053,30.4329,11199500.0],["2010-11-02",30.7148,30.8424,30.3657,30.4664,12590900.0],["2010-11-03",30.3523,30.7215,29.9562,30.6746,27224200.0],["2010-11-04",32.6349,33.1989,32.2657,32.4537,58099900.0],["2010-11-05",32.1381,32.4671,31.8226,32.447,20629500.0],["2010-11-08",32.2388,32.447,31.9434,32.0911,18567300.0],["2010-11-09",32.1314,32.3865,31.8159,32.1717,17430300.0],["2010-11-10",32.2254,32.2254,31.7219,32.0106,12413500.0],["2010-11-11",31.5406,32.2321,31.4802,32.1717,13923000.0],["2010-11-12",31.9636,32.0441,31.3459,31.8696,20070400.0],["2010-11-15",31.9636,32.1046,31.4601,31.4668,11573600.0],["2010-11-16",31.1714,31.3459,30.9364,31.1378,18386800.0],["2010-11-17",31.2586,32.4738,31.2183,32.212,25860200.0],["2010-11-18",32.5141,32.8028,32.024,32.0374,20716700.0],["2010-11-19",31.9703,32.259,31.8293,32.1985,15850900.0],["2010-11-22",32.2255,32.4345,31.6728,32.0974,13112100.0],["2010-11-23",31.8346,31.9289,31.4976,31.7469,17892100.0],["2010-11-24",31.9559,32.4884,31.7739,32.4007,11961200.0],["2010-11-26",32.2053,32.3131,32.0503,32.1514,4296600.0],["2010-11-29",31.9963,32.1177,31.5178,31.8683,12906500.0],["2010-11-30",31.3493,31.7807,31.3156,31.5582,18176000.0],["2010-12-01",31.8952,32.5221,31.8817,32.2794,14431100.0],["2010-12-02",32.3805,32.7917,32.2794,32.6839,11108300.0],["2010-12-03",32.6232,32.9872,32.5153,32.9063,12608700.0],["2010-12-06",32.7243,32.8186,32.4142,32.5693,10488700.0],["2010-12-07",32.8524,33.0343,32.6569,32.6704,14015800.0],["2010-12-08",32.7378,32.9535,32.5356,32.9467,8634400.0],["2010-12-09",33.1287,33.2231,32.8321,33.0815,8862300.0],["2010-12-10",33.0276,33.3646,32.9602,33.3512,11851800.0],["2010-12-13",33.3781,33.5399,33.095,33.1085,11988400.0],["2010-12-14",33.2298,33.3646,32.913,33.1489,10036300.0],["2010-12-15",33.2703,33.4118,32.9063,33.0883,10329900.0],["2010-12-16",33.122,33.5399,32.9332,33.4657,12338900.0],["2010-12-17",33.4657,33.5129,33.2028,33.3377,21421200.0],["2010-12-20",33.5129,33.5871,33.1287,33.3242,11902200.0],["2010-12-21",33.4994,33.7016,33.4185,33.6949,9271500.0],["2010-12-22",33.5668,33.7016,33.4455,33.6949,6859600.0],["2010-12-23",33.614,33.6814,33.2163,33.3242,8194300.0],["2010-12-27",33.2972,33.5668,33.0141,33.4388,5871100.0],["2010-12-28",33.5466,33.6747,33.4118,33.6073,7138200.0],["2010-12-29",33.6814,33.9106,33.6073,33.6949,7771700.0],["2010-12-30",33.7016,33.8432,33.4522,33.5196,5090200.0],["2010-12-31",33.459,33.5871,33.0276,33.3579,6304700.0],["2011-01-03",33.6275,34.2409,33.6005,33.823,15167700.0],["2011-01-04",33.9712,34.4161,33.4253,34.3554,24330000.0],["2011-01-05",34.7464,35.3193,34.5442,35.0699,25904400.0],["2011-01-06",35.1238,35.744,35.0767,35.5013,17894300.0],["2011-01-07",35.5957,35.6563,34.6453,34.8677,12865500.0],["2011-01-10",34.6723,35.1845,34.6723,34.8408,17421100.0],["2011-01-11",34.7599,35.3463,34.7599,35.0969,10288000.0],["2011-01-12",35.2182,35.2789,34.7734,35.2789,10673200.0],["2011-01-13",35.2384,35.353,34.7194,34.9621,12550700.0],["2011-01-14",35.0025,35.1373,34.6655,35.0767,11536900.0],["2011-01-18",35.2991,35.7642,35.2452,35.7439,14715100.0],["2011-01-19",35.5283,35.7911,34.9756,35.1441,11567000.0],["2011-01-20",35.1575,35.2115,34.5509,34.5981,14213700.0],["2011-01-21",34.7464,35.0497,34.4363,34.5374,18452800.0],["2011-01-24",34.4566,34.7127,34.2678,34.706,11508500.0],["2011-01-25",34.6655,34.7599,34.1195,34.7262,15922200.0],["2011-01-26",34.6722,35.0969,34.3757,34.9553,23536600.0],["2011-01-27",36.5326,37.0718,36.2427,37.0044,50785700.0],["2011-01-28",36.4652,36.8628,35.9866,36.2225,22935600.0],["2011-01-31",36.2967,36.7146,35.7709,36.4854,16182100.0],["2011-02-01",36.6,37.2538,36.4719,37.1257,17000000.0],["2011-02-02",36.9168,37.0044,36.3169,36.391,17626200.0],["2011-02-03",36.3978,37.2336,36.2697,37.0583,17150900.0],["2011-02-04",37.0988,37.3279,36.7348,37.2268,12603100.0],["2011-02-07",37.1459,37.4897,36.9572,37.119,11605200.0],["2011-02-08",37.4021,37.8132,37.3077,37.8132,13862700.0],["2011-02-09",37.7121,37.9952,37.5773,37.8874,12581500.0],["2011-02-10",37.8604,38.5479,37.665,38.4199,16392900.0],["2011-02-11",38.2581,38.858,38.2042,38.8243,12165500.0],["2011-02-14",38.9187,39.6331,38.831,39.2085,17488200.0],["2011-02-15",39.1006,39.741,39.04,39.5253,16375300.0],["2011-02-16",39.6938,39.7544,39.2624,39.4579,11659200.0],["2011-02-17",39.3029,39.7747,39.2287,39.7679,11068600.0],["2011-02-18",39.7949,40.0578,39.5388,39.896,17282600.0],["2011-02-22",39.4714,39.7612,39.0198,39.2557,19936700.0],["2011-02-23",39.1542,39.4924,38.221,38.5524,16344700.0],["2011-02-24",38.7485,39.2962,38.5456,39.0866,15159100.0],["2011-02-25",39.303,40.0333,39.1542,39.9116,11344000.0],["2011-02-28",39.8913,40.4391,39.8372,40.2903,13613700.0],["2011-03-01",40.4661,40.4661,39.0866,39.2489,16764200.0],["2011-03-02",39.1407,39.3436,38.5253,38.6132,16651100.0],["2011-03-03",39.019,39.8846,38.9987,39.7899,13214700.0],["2011-03-04",39.7561,39.8169,38.9513,39.3233,11720000.0],["2011-03-07",39.5532,39.6208,38.4239,38.9378,13540500.0],["2011-03-08",38.3563,38.877,37.5651,38.6471,22049900.0],["2011-03-09",38.4442,38.4442,37.1323,37.1931,24466200.0],["2011-03-10",36.7942,37.1729,36.4087,36.544,22114400.0],["2011-03-11",36.314,36.571,36.1044,36.2532,18941000.0],["2011-03-14",35.8204,36.2464,35.6716,36.1652,18606600.0],["2011-03-15",34.5828,36.03,33.8796,35.8406,35441300.0],["2011-03-16",35.5025,35.7189,34.0824,34.1501,31062900.0],["2011-03-17",35.5837,36.1585,35.1577,35.3808,24685600.0],["2011-03-18",35.7257,35.9489,34.3259,34.9683,33360000.0],["2011-03-21",36.003,36.5913,35.8609,36.2667,17208200.0],["2011-03-22",36.2329,36.3546,35.4011,35.4958,13843400.0],["2011-03-23",35.4823,35.5566,34.9615,35.4687,12067700.0],["2011-03-24",35.5769,36.3614,35.2118,36.3275,14733200.0],["2011-03-25",36.402,36.5102,35.6513,35.6716,13574400.0],["2011-03-28",35.8069,36.03,35.2321,35.2862,10237600.0],["2011-03-29",35.462,36.5778,35.4079,36.456,14946800.0],["2011-03-30",36.7671,36.9294,36.3816,36.8618,11044700.0],["2011-03-31",36.8956,37.1593,36.7468,37.0782,13222200.0],["2011-04-01",37.2405,37.3216,36.686,36.8347,12306100.0],["2011-04-04",36.8821,36.997,35.489,35.915,18238600.0],["2011-04-05",35.8542,36.2734,35.4349,35.5566,13467000.0],["2011-04-06",35.915,36.4425,35.8339,36.2058,13380900.0],["2011-04-07",36.0841,36.7333,35.8745,35.9962,12491700.0],["2011-04-08",36.5169,36.7536,36.0571,36.2667,10353400.0],["2011-04-11",36.429,36.8347,36.0706,36.1111,11699300.0],["2011-04-12",35.7054,35.8204,34.9818,35.3335,11995000.0],["2011-04-13",35.746,35.7933,35.1712,35.6243,9503100.0],["2011-04-14",35.1577,35.7392,34.7925,35.5702,11655600.0],["2011-04-15",35.7325,36.1517,35.2388,35.9353,17165100.0],["2011-04-18",35.2997,36.0638,35.1915,36.0368,14744200.0],["2011-04-19",36.0368,36.3073,35.7595,36.1247,12006400.0],["2011-04-20",36.9903,37.4636,36.855,37.3757,19894600.0],["2011-04-21",38.7147,38.9649,38.2481,38.505,23134900.0],["2011-04-25",38.1196,38.6673,38.0114,38.4239,9934800.0],["2011-04-26",38.6268,38.8905,38.4983,38.6944,12100000.0],["2011-04-27",39.1069,39.5329,38.6132,39.3436,15949400.0],["2011-04-28",39.0596,39.2219,38.647,38.9378,12300000.0],["2011-04-29",38.9378,39.2151,38.4374,38.6065,32037700.0],["2011-05-02",38.8432,39.1542,38.5321,38.7079,12022000.0],["2011-05-03",38.7552,38.9108,37.8423,38.2007,11700000.0],["2011-05-04",38.0858,38.5524,37.4771,37.9235,12761100.0],["2011-05-05",37.6259,38.4239,37.5921,37.9573,11000000.0],["2011-05-06",38.3766,38.9108,38.0925,38.2548,10727500.0],["2011-05-09",38.3765,38.4915,37.8626,38.3157,8056600.0],["2011-05-10",38.505,38.6132,38.0993,38.4848,9149700.0],["2011-05-11",38.4239,39.0325,37.9979,38.2684,11009200.0],["2011-05-12",38.0452,38.9852,37.964,38.7755,10900000.0],["2011-05-13",38.7755,39.1069,38.3901,38.6268,11209100.0],["2011-05-16",38.6674,39.0596,38.194,38.3428,13330200.0],["2011-05-17",38.1263,38.2007,37.6394,38.1061,13989800.0],["2011-05-18",38.0249,38.3968,37.7138,38.1737,12429000.0],["2011-05-19",38.2887,38.9987,38.2887,38.7485,11938100.0],["2011-05-20",38.6944,39.0528,38.5659,38.8026,15272900.0],["2011-05-23",38.2007,38.3427,37.8153,38.1263,12499600.0],["2011-05-24",38.2143,38.5524,37.8356,38.079,10251800.0],["2011-05-25",38.2453,38.9785,38.2386,38.6866,10928000.0],["2011-05-26",38.5169,39.0667,38.3811,38.8088,12897000.0],["2011-05-27",38.9242,39.2364,38.7341,38.931,7678400.0],["2011-05-31",39.3382,39.7727,39.1414,39.7727,15104300.0],["2011-06-01",39.6641,40.0171,38.6798,38.7952,14968700.0],["2011-06-02",38.9242,39.5826,38.9242,39.2364,12697400.0],["2011-06-03",38.7748,39.4808,38.6594,38.7205,12474800.0],["2011-06-06",38.6255,39.026,38.2996,38.3404,10121500.0],["2011-06-07",38.4354,38.7477,38.3336,38.3607,10225200.0],["2011-06-08",38.1774,38.3675,37.6887,38.2182,12158000.0],["2011-06-09",38.1027,38.3335,37.7973,37.9262,9161600.0],["2011-06-10",37.8109,37.838,36.9012,37.0642,14544000.0],["2011-06-13",37.1931,37.261,36.8198,36.9284,10670800.0],["2011-06-14",37.2474,37.9263,37.166,37.7294,12006100.0],["2011-06-15",37.4918,37.7158,36.5211,36.7247,16790500.0],["2011-06-16",36.7383,36.7994,35.5843,35.9713,19464800.0],["2011-06-17",36.6025,36.8605,35.7065,35.7676,25241200.0],["2011-06-20",35.659,36.3378,35.3874,36.3039,14746000.0],["2011-06-21",36.4261,37.3289,36.0799,36.9488,12010100.0],["2011-06-22",36.7519,36.9352,36.4328,36.6501,9110300.0],["2011-06-23",36.0595,37.3221,36.0188,37.3085,15571600.0],["2011-06-24",37.1796,37.3085,36.718,36.7858,9494400.0],["2011-06-27",36.7112,37.4104,36.4125,37.166,9797900.0],["2011-06-28",37.2203,37.7905,37.1388,37.6412,9556000.0],["2011-06-29",37.743,37.967,37.5054,37.6276,11919400.0],["2011-06-30",37.7837,38.5915,37.6819,38.5508,12463000.0],["2011-07-01",38.5508,39.3586,38.3132,39.2907,12142000.0],["2011-07-05",39.2025,39.5419,39.0396,39.4672,10848700.0],["2011-07-06",39.2907,39.8813,39.2907,39.8474,11176800.0],["2011-07-07",39.9831,40.3769,39.956,40.2275,12644800.0],["2011-07-08",39.9085,40.3022,39.4265,40.2954,12385600.0],["2011-07-11",39.8677,40.0035,39.2093,39.5351,12988300.0],["2011-07-12",39.5487,39.7727,38.1571,38.3675,23141300.0],["2011-07-13",38.7273,38.7544,38.0213,38.0756,18093300.0],["2011-07-14",38.0824,38.3132,36.8537,37.2814,19155100.0],["2011-07-15",37.3696,37.6751,37.0913,37.3085,17684400.0],["2011-07-18",37.2474,37.5461,37.0166,37.5258,16182500.0],["2011-07-19",38.0077,38.8563,37.9263,38.6798,15014500.0],["2011-07-20",39.8406,40.3226,38.7612,38.897,27542500.0],["2011-07-21",38.0145,38.8631,37.9263,38.6526,24125900.0],["2011-07-22",38.802,39.1753,38.5304,39.0056,13586300.0],["2011-07-25",38.639,39.0395,38.4625,38.5644,11346900.0],["2011-07-26",38.5915,38.6866,38.2182,38.3811,10082700.0],["2011-07-27",38.0145,38.1163,36.9216,37.0574,15638100.0],["2011-07-28",37.1388,37.7498,36.9691,37.3289,11737400.0],["2011-07-29",36.9216,37.5868,36.6976,37.1863,15256200.0],["2011-08-01",37.5665,37.6344,36.2564,36.7383,16892000.0],["2011-08-02",36.4057,36.6704,35.9441,35.9848,16681900.0],["2011-08-03",36.1274,36.5279,35.7744,36.4736,15274300.0],["2011-08-04",35.8762,36.0391,34.7561,34.7901,19556100.0],["2011-08-05",35.1702,35.2856,33.2424,34.634,28090800.0],["2011-08-08",33.4392,33.9416,31.8236,32.1019,33418800.0],["2011-08-09",32.5092,33.8669,31.7014,33.8669,32115100.0],["2011-08-10",32.8554,33.2763,31.9933,32.0815,32161800.0],["2011-08-11",32.4006,33.9687,32.2784,33.6361,25079800.0],["2011-08-12",33.8737,34.7833,33.3849,34.281,19422000.0],["2011-08-15",34.4507,34.8987,34.0841,34.7969,13058700.0],["2011-08-16",34.2674,34.9326,33.9144,34.6679,17782900.0],["2011-08-17",34.6068,34.9259,33.9212,34.6272,14115400.0],["2011-08-18",33.2899,33.3645,32.1494,32.5499,23793700.0],["2011-08-19",32.0612,32.6993,31.5249,31.5792,24555800.0],["2011-08-22",32.3802,32.4549,31.2126,31.4977,15673200.0],["2011-08-23",31.7217,32.6246,31.6131,32.6246,15315600.0],["2011-08-24",32.8803,32.9553,31.9666,32.6826,15209800.0],["2011-08-25",32.8394,33.0985,31.8984,32.0143,13935000.0],["2011-08-26",32.0416,33.8281,31.5643,33.3713,20783600.0],["2011-08-29",33.8554,34.8237,33.7122,34.7214,14572200.0],["2011-08-30",34.4691,35.2533,34.21,34.9396,15801300.0],["2011-08-31",35.3487,35.5669,34.7077,35.0896,15897300.0],["2011-09-01",35.4033,36.0511,34.7896,34.8169,13690400.0],["2011-09-02",34.0804,34.4009,33.5827,33.8759,14692800.0],["2011-09-06",33.003,33.794,32.4575,33.719,14432600.0],["2011-09-07",34.3259,35.2464,34.2782,35.2464,18934900.0],["2011-09-08",35.1646,36.3306,34.9737,35.151,18431400.0],["2011-09-09",34.8237,34.96,33.9577,34.3668,19825100.0],["2011-09-12",33.8281,35.0692,33.8281,35.0419,16409200.0],["2011-09-13",35.1032,35.8124,35.0487,35.676,18400800.0],["2011-09-14",35.8669,36.6511,35.376,36.1874,15498700.0],["2011-09-15",36.6443,36.767,35.7647,36.5693,16107300.0],["2011-09-16",36.6852,36.7807,36.2215,36.7329,19353600.0],["2011-09-19",36.1806,36.7602,35.7374,36.5966,12067400.0],["2011-09-20",36.767,37.0261,36.167,36.2147,14759300.0],["2011-09-21",36.0579,36.6102,35.2192,35.226,15156800.0],["2011-09-22",34.0872,34.9532,33.3849,34.1145,24362400.0],["2011-09-23",33.9372,34.5714,33.5826,34.2918,18270000.0],["2011-09-26",34.36,34.7009,33.5758,34.4895,20218700.0],["2011-09-27",35.151,35.9897,34.6055,35.3078,16746200.0],["2011-09-28",35.526,35.8124,34.7555,34.8169,11527300.0],["2011-09-29",35.3896,35.6078,33.2826,34.1827,17633700.0],["2011-09-30",33.7258,34.2986,33.1599,33.1599,18776200.0],["2011-10-03",32.8735,33.6508,32.3075,32.4916,27986500.0],["2011-10-04",32.0893,33.794,31.6393,33.7054,26093400.0],["2011-10-05",33.8418,34.7078,33.6372,34.6191,18589300.0],["2011-10-06",34.4896,34.7487,34.0941,34.6873,14772800.0],["2011-10-07",34.735,34.7759,33.8486,34.2509,14967900.0],["2011-10-10",34.7828,35.5533,34.4964,35.5192,11462600.0],["2011-10-11",35.4715,35.5328,35.1237,35.2192,10261400.0],["2011-10-12",35.6624,36.0988,35.4715,35.4851,11140800.0],["2011-10-13",35.4169,36.4193,35.3896,36.3511,12541000.0],["2011-10-14",36.8557,37.5239,36.7125,37.4898,16257800.0],["2011-10-17",37.2989,37.4353,36.3715,36.5761,10745800.0],["2011-10-18",36.5488,37.4694,36.1943,37.2034,13141700.0],["2011-10-19",36.6852,37.1148,35.7033,35.867,15090300.0],["2011-10-20",36.0101,36.317,35.2669,35.4646,17086100.0],["2011-10-21",35.9761,36.0306,35.1032,35.4715,18194900.0],["2011-10-24",35.7306,36.6852,35.7033,36.5556,11234700.0],["2011-10-25",36.4193,36.617,35.5942,35.676,12847600.0],["2011-10-26",36.017,36.0238,34.6327,35.1851,20141700.0],["2011-10-27",36.2011,36.8216,35.7988,36.4943,17147900.0],["2011-10-28",36.4193,36.4806,35.942,36.2965,11445300.0],["2011-10-31",35.9215,36.2147,35.1851,35.1851,21419300.0],["2011-11-01",34.0395,34.6532,33.944,34.1895,22660500.0],["2011-11-02",34.8441,35.676,34.8237,35.5806,26757000.0],["2011-11-03",38.3763,38.8399,37.3398,38.2603,44713900.0],["2011-11-04",37.5989,38.6422,37.5785,38.5263,21851700.0],["2011-11-07",38.049,38.8604,38.049,38.8127,14850000.0],["2011-11-08",38.9627,39.065,38.3626,38.8877,12956900.0],["2011-11-09",37.9671,38.5263,37.4694,37.783,15984600.0],["2011-11-10",38.2808,38.3354,37.2648,37.6467,11669600.0],["2011-11-11",38.1308,38.8604,37.9535,38.6081,12743100.0],["2011-11-14",38.574,39.2082,38.4854,38.9354,16660300.0],["2011-11-15",38.7172,39.3786,38.5126,39.14,13231100.0],["2011-11-16",38.6763,39.5286,38.3967,38.7854,15504500.0],["2011-11-17",38.6217,38.9831,37.783,38.4445,19433700.0],["2011-11-18",38.5604,38.5672,37.8035,37.9603,14375500.0],["2011-11-21",37.2313,37.4914,36.8274,37.1492,15544300.0],["2011-11-22",36.9233,37.6626,36.9164,37.2929,13234300.0],["2011-11-23",36.5673,36.6084,35.3215,35.6158,24129500.0],["2011-11-25",35.3762,36.2798,35.3762,35.4995,8318700.0],["2011-11-28",36.5673,36.9917,36.4099,36.9233,12526700.0],["2011-11-29",36.9575,37.3614,36.1771,36.3551,13534500.0],["2011-11-30",37.512,37.731,37.0191,37.512,18229000.0],["2011-12-01",37.4435,37.7105,37.2108,37.4641,9834300.0],["2011-12-02",37.9227,38.128,37.1628,37.1971,12762900.0],["2011-12-05",37.7652,37.7721,36.7521,37.2998,14662200.0],["2011-12-06",37.3819,37.7584,36.9986,37.5325,10991200.0],["2011-12-07",37.3271,37.4709,36.6563,37.2724,13303600.0],["2011-12-08",36.9986,37.642,36.8822,37.0123,15566800.0],["2011-12-09",36.9575,37.9227,36.7932,37.7721,11624600.0],["2011-12-12",37.245,37.553,36.9643,37.4983,9916800.0],["2011-12-13",37.9158,38.1486,36.8206,37.0944,13936000.0],["2011-12-14",37.0876,37.1765,36.0676,36.3483,12866900.0],["2011-12-15",36.7932,36.8069,35.7253,35.9718,11703900.0],["2011-12-16",36.2114,36.848,35.8828,36.0129,19842900.0],["2011-12-19",36.2798,36.3277,35.431,35.5405,11687300.0],["2011-12-20",36.1908,37.1971,36.1361,37.0396,14330300.0],["2011-12-21",37.0944,37.2382,36.1429,36.6152,9900600.0],["2011-12-22",36.6152,37.3203,36.5947,37.2245,8842100.0],["2011-12-23",37.375,37.4709,36.9301,37.3956,5670400.0],["2011-12-27",37.1697,37.642,36.9712,37.5599,6505300.0],["2011-12-28",37.5119,37.6146,37.0191,37.1971,7060400.0],["2011-12-29",37.2792,37.6078,37.2587,37.5462,5869300.0],["2011-12-30",37.4298,37.642,37.4161,37.4435,4839700.0],["2012-01-03",38.2512,38.3197,37.423,37.8337,11238300.0],["2012-01-04",37.7995,38.4703,37.3477,38.217,17589100.0],["2012-01-05",38.2444,38.4703,37.8474,38.3745,11518500.0],["2012-01-06",38.2718,38.6072,38.2375,38.4429,8040100.0],["2012-01-09",38.4292,38.5798,37.9432,38.2718,12663500.0],["2012-01-10",38.7167,38.7441,38.1417,38.1622,11673300.0],["2012-01-11",38.1623,38.3539,38.0254,38.0733,7140200.0],["2012-01-12",38.0664,38.6825,37.9774,38.5593,11387500.0],["2012-01-13",38.2923,38.8331,38.2786,38.703,10517600.0],["2012-01-17",38.97,39.5245,38.8262,39.1137,12411500.0],["2012-01-18",39.1,39.6408,38.9905,39.4218,13313700.0],["2012-01-19",39.5039,39.8667,39.3396,39.7024,13298900.0],["2012-01-20",39.7161,39.7709,39.3396,39.5176,16538600.0],["2012-01-23",39.6614,40.1953,39.6066,39.8051,13223800.0],["2012-01-24",39.5381,40.1679,39.4081,40.1679,11490300.0],["2012-01-25",40.4691,40.7292,40.0652,40.3801,21441100.0],["2012-01-26",40.476,40.6266,39.3876,39.5724,20419500.0],["2012-01-27",39.3944,39.8051,39.3876,39.5587,10295900.0],["2012-01-30",39.1822,40.1405,39.0384,40.1337,13061700.0],["2012-01-31",40.3527,40.6266,40.1132,40.2638,13551300.0],["2012-02-01",40.7155,40.9004,40.2432,40.7703,27741800.0],["2012-02-02",41.7766,42.4063,41.4822,41.5712,34830000.0],["2012-02-03",41.7492,41.9819,41.4891,41.7971,17428700.0],["2012-02-06",41.6328,41.8382,41.4411,41.8039,11060800.0],["2012-02-07",41.626,42.1804,41.4411,42.1325,12395300.0],["2012-02-08",42.0435,42.2146,41.7149,42.0777,11454900.0],["2012-02-09",42.1599,42.4337,42.023,42.3995,13895400.0],["2012-02-10",42.0504,42.3036,41.9203,42.2557,10376500.0],["2012-02-13",42.4337,42.4337,41.8929,42.2626,9318000.0],["2012-02-14",42.112,42.242,41.8245,42.242,8913400.0],["2012-02-15",42.3105,42.4337,42.0024,42.153,10839600.0],["2012-02-16",42.2968,42.7143,42.1393,42.6254,12328800.0],["2012-02-17",42.6185,42.9265,42.4405,42.7965,14729200.0],["2012-02-21",42.8923,43.0771,42.6801,42.9745,8631500.0],["2012-02-22",42.8855,43.084,42.7417,42.817,7782600.0],["2012-02-23",42.817,43.5769,42.6596,43.4742,12639300.0],["2012-02-24",43.6727,43.6795,43.3783,43.4263,7904800.0],["2012-02-27",43.0566,43.5426,42.9539,43.3373,9785200.0],["2012-02-28",43.3989,43.4331,42.776,42.906,12045600.0],["2012-02-29",43.0399,43.2529,42.5866,42.7102,13508600.0],["2012-03-01",42.7309,43.1979,42.6897,43.0056,9941100.0],["2012-03-02",43.0537,43.0949,42.6965,42.882,6715500.0],["2012-03-05",42.7446,42.8064,42.25,42.6622,9243000.0],["2012-03-06",42.4286,42.8957,41.8517,42.2844,14198800.0],["2012-03-07",42.4561,43.2392,42.2363,43.0812,12337300.0],["2012-03-08",43.2666,43.7131,43.1842,43.4933,10566200.0],["2012-03-09",43.6787,44.1527,43.5688,43.9123,12233300.0],["2012-03-12",43.926,44.0909,43.5895,43.8573,7606300.0],["2012-03-13",44.0703,44.5717,44.0634,44.5442,11908300.0],["2012-03-14",44.5168,45.0319,44.4412,44.7228,15126300.0],["2012-03-15",44.8396,44.9838,44.5648,44.7915,10019900.0],["2012-03-16",44.764,45.0731,44.7022,44.9289,17787900.0],["2012-03-19",45.2242,46.021,45.0182,45.8493,14613100.0],["2012-03-20",45.6295,45.8974,45.5608,45.8493,11400500.0],["2012-03-21",45.918,45.9523,45.2655,45.6295,13452600.0],["2012-03-22",45.4921,45.6158,45.2998,45.5333,7652100.0],["2012-03-23",45.6776,45.8424,45.1212,45.8012,9777200.0],["2012-03-26",46.2546,47.1956,46.2271,47.1132,17106600.0],["2012-03-27",47.1132,47.3055,46.9414,47.0445,10089300.0],["2012-03-28",46.8315,47.175,46.2546,46.7903,10022800.0],["2012-03-29",46.6255,46.701,46.2271,46.6598,8426900.0],["2012-03-30",46.8796,46.9002,46.5431,46.7491,8117900.0],["2012-04-02",46.8796,47.278,46.3645,46.9277,10440400.0],["2012-04-03",46.9895,47.2368,46.5225,46.7972,10812400.0],["2012-04-04",46.2546,46.5087,45.9111,46.2889,10898900.0],["2012-04-05",46.2339,46.4331,46.0691,46.1515,15585300.0],["2012-04-09",45.4166,46.5499,45.0456,45.6776,9976300.0],["2012-04-10",45.8012,46.0897,45.3822,45.4853,17300900.0],["2012-04-11",45.9661,46.3645,45.4028,45.4853,11825700.0],["2012-04-12",45.6913,47.0994,45.5539,46.9346,15714300.0],["2012-04-13",46.7079,46.7972,45.7394,45.7943,15743500.0],["2012-04-16",46.2546,46.3645,45.0113,45.5059,16189600.0],["2012-04-17",45.863,46.6255,45.6295,46.179,14001700.0],["2012-04-18",46.3301,46.3645,45.7051,46.0141,21913700.0],["2012-04-19",43.5963,44.5442,42.7652,42.9713,41688100.0],["2012-04-20",43.1636,43.4864,42.7377,42.7583,23033000.0],["2012-04-23",42.463,42.6141,42.147,42.2844,14149300.0],["2012-04-24",42.2432,42.9026,42.0783,42.4904,15974500.0],["2012-04-25",43.2941,43.6238,43.04,43.4521,16700900.0],["2012-04-26",43.4933,43.9535,43.3422,43.8986,11419800.0],["2012-04-27",44.2145,44.2969,43.9054,44.084,7323100.0],["2012-04-30",43.9466,44.0497,43.5483,43.8436,8570800.0],["2012-05-01",43.8367,44.3931,43.5414,43.7131,10756200.0],["2012-05-02",43.4177,44.1665,43.1087,44.1252,10374400.0],["2012-05-03",44.2901,44.4549,43.5895,43.6513,8055800.0],["2012-05-04",43.301,43.3216,42.1608,42.5248,14060800.0],["2012-05-07",42.0921,42.7995,42.0715,42.5317,8798200.0],["2012-05-08",42.4012,43.143,41.8036,43.0468,14090600.0],["2012-05-09",42.5523,43.2048,42.4561,42.5935,12259900.0],["2012-05-10",42.9919,43.1361,42.7377,42.9163,8300000.0],["2012-05-11",42.6209,43.3147,42.2912,42.4904,9305500.0],["2012-05-14",42.0165,42.6759,41.8791,42.2157,7552900.0],["2012-05-15",42.2775,42.9301,42.0852,42.202,10579300.0],["2012-05-16",42.3531,42.5385,40.5741,40.6015,21045600.0],["2012-05-17",40.7046,40.7733,38.8431,39.2621,24028100.0],["2012-05-18",39.4682,40.0451,38.273,38.4516,20135200.0],["2012-05-21",38.3623,39.5506,38.3623,39.3033,20321700.0],["2012-05-22",39.4338,40.0451,39.3926,39.791,16014200.0],["2012-05-23",39.4957,40.1276,39.214,39.9353,15300000.0],["2012-05-24",40.1207,40.3062,38.9118,39.2553,13447300.0],["2012-05-25",39.2896,39.6536,39.1522,39.372,8024300.0],["2012-05-29",39.7704,40.3542,39.5712,40.107,10972600.0],["2012-05-30",39.6586,40.0173,39.2309,39.631,11060800.0],["2012-05-31",39.5206,39.8103,38.8377,39.5344,13411000.0],["2012-06-01",38.61,38.9136,37.8374,38.0237,17494600.0],["2012-06-04",38.0237,38.5755,37.8857,38.5273,12294600.0],["2012-06-05",38.3134,39.5275,38.2513,39.4447,11730700.0],["2012-06-06",39.5965,40.3967,39.493,40.2863,12956000.0],["2012-06-07",40.7968,41.0451,39.8931,40.0104,9156700.0],["2012-06-08",39.9621,40.645,39.6931,40.5347,8861500.0],["2012-06-11",40.6795,40.9003,39.7827,39.8655,12484000.0],["2012-06-12",39.9759,41.0107,39.7345,40.9762,14961900.0],["2012-06-13",40.9417,41.1762,40.4726,40.6589,7527900.0],["2012-06-14",40.6244,40.6244,38.6376,39.1757,27236900.0],["2012-06-15",38.8998,39.4309,38.3686,38.9757,30969900.0],["2012-06-18",38.7135,39.5275,38.4928,39.1619,12788200.0],["2012-06-19",39.1619,39.5413,39.0929,39.3344,10031500.0],["2012-06-20",39.4447,39.7897,39.086,39.3206,13417100.0],["2012-06-21",39.4378,39.562,37.9685,38.0306,15252300.0],["2012-06-22",38.1272,38.5893,38.0375,38.3824,13144700.0],["2012-06-25",38.0306,38.1961,36.8716,36.9475,18901100.0],["2012-06-26",37.0924,37.5891,36.8441,37.1959,14081800.0],["2012-06-27",37.1821,38.2444,37.1407,37.8788,11946400.0],["2012-06-28",37.6512,38.0789,37.0924,37.458,13326100.0],["2012-06-29",38.4307,38.5962,37.5753,38.41,13548300.0],["2012-07-02",38.3893,38.5342,37.8512,38.4031,9894500.0],["2012-07-03",38.5755,39.0032,38.4583,38.8101,7578700.0],["2012-07-05",38.817,39.0998,38.4721,38.8032,10344500.0],["2012-07-06",38.5411,38.7894,37.8236,38.1548,8514400.0],["2012-07-09",38.2099,38.6307,37.8926,38.1616,7805700.0],["2012-07-10",38.2789,38.5342,37.8029,38.0582,10072300.0],["2012-07-11",37.9202,38.0444,36.9889,37.5063,14663200.0],["2012-07-12",37.1407,37.5201,36.6371,37.0648,11685300.0],["2012-07-13",37.0027,38.072,36.9889,37.9271,10125400.0],["2012-07-16",38.1203,38.1685,37.2235,37.4994,11611400.0],["2012-07-17",37.665,38.1685,36.6233,37.5684,15934200.0],["2012-07-18",37.6374,39.0722,37.6305,38.6652,21808000.0],["2012-07-19",40.5968,40.6243,39.6586,40.3139,26039100.0],["2012-07-20",40.1415,40.4174,39.7552,39.7897,12627500.0],["2012-07-23",38.9963,39.7758,38.679,39.5413,11996000.0],["2012-07-24",39.6172,39.6586,38.8377,39.1757,8767200.0],["2012-07-25",39.1067,39.8103,38.9067,39.5137,10990200.0],["2012-07-26",40.038,40.5416,39.8311,40.1553,10885800.0],["2012-07-27",40.5761,41.0659,40.2243,40.9348,12054200.0],["2012-07-30",40.8589,41.2935,40.6726,40.8037,7936700.0],["2012-07-31",40.8313,41.5212,40.8037,41.1693,12198300.0],["2012-08-01",41.4522,41.5073,40.7416,41.0589,8362600.0],["2012-08-02",40.5209,41.1831,40.1208,40.6175,9858200.0],["2012-08-03",41.3349,41.6315,40.9141,41.5556,9843000.0],["2012-08-06",41.6729,41.735,41.397,41.4797,7178400.0],["2012-08-07",41.6177,42.3558,41.5556,42.3145,10143300.0],["2012-08-08",42.2455,42.4593,42.0661,42.3903,6544000.0],["2012-08-09",42.4455,42.7697,42.2662,42.7697,7022400.0],["2012-08-10",42.5697,42.8042,42.3282,42.7559,5528500.0],["2012-08-13",42.5145,42.9008,42.3834,42.8387,10550300.0],["2012-08-14",43.0526,43.5217,42.8801,43.0388,10231100.0],["2012-08-15",42.9146,43.3147,42.7077,43.1285,7968200.0],["2012-08-16",43.2526,43.4596,43.1215,43.1629,9448300.0],["2012-08-17",43.3906,43.6941,43.1491,43.6596,13204000.0],["2012-08-20",43.5286,43.6596,43.0112,43.3216,7624000.0],["2012-08-21",43.3216,43.6596,42.4869,42.8249,12461300.0],["2012-08-22",42.8732,43.094,42.5283,42.887,7209900.0],["2012-08-23",42.7973,42.9974,42.5973,42.7973,5463600.0],["2012-08-24",42.7559,43.1974,42.5973,43.0664,6402100.0],["2012-08-27",43.1422,43.1905,42.7904,43.025,5579600.0],["2012-08-28",42.9215,43.1492,42.6801,42.7766,7113600.0],["2012-08-29",42.7559,43.0871,42.618,42.8456,7550600.0],["2012-08-30",42.5214,42.749,42.1282,42.2179,7724400.0],["2012-08-31",42.4869,42.5628,41.9281,42.3972,9017800.0],["2012-09-04",42.2179,42.3558,41.6798,41.9488,9460200.0],["2012-09-05",42.0458,42.1705,41.7549,42.0319,7637100.0],["2012-09-06",42.4614,43.4104,42.3921,43.3758,11152700.0],["2012-09-07",43.2926,43.6113,42.8632,42.8978,11786200.0],["2012-09-10",42.9394,43.4104,42.3506,42.4545,12110300.0],["2012-09-11",42.4684,43.0571,42.4614,42.8424,9352200.0],["2012-09-12",43.1541,43.3827,42.9255,43.2511,8675400.0],["2012-09-13",43.348,44.5048,43.2926,44.2278,13965900.0],["2012-09-14",44.4494,45.2183,44.3802,44.9412,15970700.0],["2012-09-17",45.0521,45.059,44.6295,44.8927,10085900.0],["2012-09-18",44.7542,45.2668,44.678,45.0798,8571000.0],["2012-09-19",45.052,45.336,44.6849,45.0798,10002100.0],["2012-09-20",44.7819,44.8581,43.7706,44.5741,13921400.0],["2012-09-21",44.8789,44.9966,44.491,44.5187,18609400.0],["2012-09-24",43.9853,44.2624,43.6667,44.1031,11306100.0],["2012-09-25",44.3386,44.581,43.4173,43.452,13227400.0],["2012-09-26",43.3965,43.8745,42.9948,43.168,10807500.0],["2012-09-27",43.3065,44.1239,43.2165,43.9784,8481900.0],["2012-09-28",43.6806,43.7914,43.1333,43.2719,9603100.0],["2012-10-01",43.452,43.4935,42.6207,42.884,10629900.0],["2012-10-02",43.0363,43.161,42.6138,42.8008,8103700.0],["2012-10-03",43.0502,43.2026,42.69,42.9948,7533700.0],["2012-10-04",43.0502,43.4866,42.7177,43.3965,7068600.0],["2012-10-05",43.6667,44.1585,43.2372,43.3896,10025500.0],["2012-10-08",42.9809,43.168,42.5168,42.5307,9243200.0],["2012-10-09",42.4476,42.7039,41.7618,41.8311,12914100.0],["2012-10-10",41.6995,41.748,41.3185,41.4085,11534500.0],["2012-10-11",41.8726,41.9142,40.9791,41.0137,8893100.0],["2012-10-12",41.0068,41.0276,40.2448,40.7921,14967800.0],["2012-10-15",41.0276,41.1938,40.3418,41.0691,13527900.0],["2012-10-16",41.2077,41.8726,41.0068,41.8103,10443200.0],["2012-10-17",41.4778,42.4337,41.4778,42.2398,11048200.0],["2012-10-18",42.2744,42.2813,41.2908,41.5332,15806600.0],["2012-10-19",41.554,41.554,40.5219,40.6951,14977800.0],["2012-10-22",40.5219,40.7159,40.1964,40.6466,10730700.0],["2012-10-23",40.2379,40.6535,39.947,40.3903,9623200.0],["2012-10-24",40.7436,40.8267,39.8084,39.9193,11584500.0],["2012-10-25",40.1686,40.321,39.6838,39.7807,8927700.0],["2012-10-26",40.037,41.0137,39.9678,40.896,13502400.0],["2012-10-31",40.9722,41.2007,40.3972,40.5981,10695100.0],["2012-11-01",40.6674,41.4709,40.5358,41.3739,9562000.0],["2012-11-02",41.5609,41.6302,41.0206,41.0761,7999300.0],["2012-11-05",41.6579,41.9419,41.4224,41.8588,10384000.0],["2012-11-06",41.9419,42.0597,41.5679,41.8172,9513000.0],["2012-11-07",41.1453,41.3601,40.2518,40.2587,22730600.0],["2012-11-08",43.4727,43.5004,41.8241,42.025,32220300.0],["2012-11-09",42.3367,43.1125,42.2813,42.6831,17209200.0],["2012-11-12",42.8355,43.0294,42.3575,42.6831,8222800.0],["2012-11-13",42.4891,43.4727,42.3922,43.0364,13091200.0],["2012-11-14",43.1749,43.3411,42.6138,42.7593,15412500.0],["2012-11-15",42.6969,43.1472,42.1428,42.4476,14634500.0],["2012-11-16",42.5168,42.9671,42.0804,42.8978,15580300.0],["2012-11-19",43.2926,43.3273,42.9809,43.0086,12168800.0],["2012-11-20",42.9117,43.1749,42.5168,43.0433,9751700.0],["2012-11-21",43.0641,43.3273,42.8632,43.0433,7841800.0],["2012-11-23",43.1887,43.7498,43.0848,43.729,4803200.0],["2012-11-26",43.4658,43.6667,42.974,43.2857,11120000.0],["2012-11-27",43.3688,43.445,42.8978,43.1264,9150100.0],["2012-11-28",42.8493,43.4173,42.7177,43.3965,9932500.0],["2012-11-29",43.6736,44.11,43.5559,43.8814,11977500.0],["2012-11-30",44.0684,44.2,43.7498,44.0684,13017300.0],["2012-12-03",44.2693,44.297,43.8052,43.8953,8558400.0],["2012-12-04",43.9437,44.0407,43.639,43.9645,10194200.0],["2012-12-05",43.8741,44.4931,43.7907,44.2497,11632000.0],["2012-12-06",44.2288,44.646,44.0897,44.646,8947000.0],["2012-12-07",44.7295,44.7851,44.1453,44.4096,9271900.0],["2012-12-10",44.3679,44.6739,44.2775,44.4583,7277600.0],["2012-12-11",44.6252,44.9729,44.5696,44.7504,9745700.0],["2012-12-12",44.8616,45.0077,44.041,44.1523,11690000.0],["2012-12-13",43.8602,44.5139,43.4638,43.6446,12997200.0],["2012-12-14",42.824,43.0953,41.3358,41.6071,37041800.0],["2012-12-17",41.8713,43.1579,41.6557,43.144,20747200.0],["2012-12-18",43.3943,44.1245,43.2204,44.0619,12934000.0],["2012-12-19",44.0271,44.1871,43.4847,43.4986,14141800.0],["2012-12-20",43.7629,43.9228,43.4847,43.7142,10469400.0],["2012-12-21",42.7754,43.4708,42.6711,42.8449,20090400.0],["2012-12-24",42.7684,43.0814,42.6989,43.0466,5774900.0],["2012-12-26",43.0327,43.2969,42.6293,42.831,7072600.0],["2012-12-27",42.8171,42.9423,42.226,42.7754,8218400.0],["2012-12-28",42.525,42.8379,42.1078,42.1703,7946400.0],["2012-12-31",42.0869,43.29,41.8783,43.0188,15214600.0],["2013-01-02",44.2149,45.0285,44.1871,45.0285,17582200.0],["2013-01-03",45.0772,45.3345,44.5696,44.8199,14118200.0],["2013-01-04",44.5765,44.7504,43.9645,44.1593,13918300.0],["2013-01-07",44.0549,44.6739,43.9228,44.5139,10310100.0],["2013-01-08",44.8964,44.952,44.2288,44.4444,12856700.0],["2013-01-09",44.7504,45.1746,44.6947,45.1189,12374300.0],["2013-01-10",45.5293,45.571,44.7782,45.0494,13114000.0],["2013-01-11",45.0494,45.2024,44.7365,45.1328,6759000.0],["2013-01-14",44.7086,44.9729,44.3401,44.6739,12726100.0],["2013-01-15",44.3331,44.8338,44.1732,44.8129,6391800.0],["2013-01-16",44.8825,45.2302,44.6947,45.0564,10131800.0],["2013-01-17",45.1468,45.4249,45.0633,45.2998,7733500.0],["2013-01-18",45.0146,45.2511,44.8269,44.9799,12459700.0],["2013-01-22",45.0146,45.1189,44.5487,44.9799,8341000.0],["2013-01-23",45.1328,45.411,44.9659,45.1259,9241500.0],["2013-01-24",44.4722,45.1676,44.4026,44.7851,12751400.0],["2013-01-25",44.6322,44.8686,44.0689,44.2705,15995900.0],["2013-01-28",44.1384,44.5348,44.1314,44.2775,12237400.0],["2013-01-29",44.2427,44.4792,43.3456,44.1245,12087400.0],["2013-01-30",44.2636,44.5904,43.9854,44.1801,19181200.0],["2013-01-31",46.6558,46.8992,45.87,45.9117,27660800.0],["2013-02-01",46.176,46.4541,45.6405,46.4055,14841200.0],["2013-02-04",46.0717,46.6628,45.4527,45.6475,14311500.0],["2013-02-05",46.023,46.6975,45.8144,46.5585,12356800.0],["2013-02-06",46.2594,46.7323,46.2247,46.7184,11195700.0],["2013-02-07",46.6767,46.8227,45.9117,46.2733,11521200.0],["2013-02-08",46.5237,46.9062,46.1203,46.5585,7396300.0],["2013-02-11",46.5932,46.8088,46.4194,46.7184,6653800.0],["2013-02-12",46.1482,46.1899,45.571,45.8213,16455700.0],["2013-02-13",46.0369,46.0647,45.3415,45.5153,8951700.0],["2013-02-14",45.2858,45.6892,45.2233,45.571,13771100.0],["2013-02-15",45.6961,46.0717,45.2789,45.5014,11356700.0],["2013-02-19",45.724,45.8144,45.418,45.6683,7488500.0],["2013-02-20",45.9048,45.9395,44.8477,45.3902,12388400.0],["2013-02-21",45.3415,45.5014,44.7295,45.0772,11749500.0],["2013-02-22",45.3484,45.7379,44.9729,45.1607,7070300.0],["2013-02-25",45.4736,46.9062,45.0633,45.0633,13078300.0],["2013-02-26",45.1815,45.5779,45.1815,45.3902,10027200.0],["2013-02-27",45.3693,46.0021,45.2024,45.6475,8976900.0],["2013-02-28",45.7726,46.0508,45.6266,45.6475,9596300.0],["2013-03-01",45.4388,46.3498,45.3137,46.1064,11186800.0],["2013-03-04",45.9326,46.3498,45.8005,46.3359,7969900.0],["2013-03-05",46.9549,47.6364,46.9479,47.2678,16205100.0],["2013-03-06",47.1003,47.1282,46.2208,46.5349,16966700.0],["2013-03-07",46.7443,46.835,46.3464,46.6187,9305400.0],["2013-03-08",46.9956,47.4074,46.4162,46.5209,8590100.0],["2013-03-11",46.5768,46.7164,46.2836,46.5558,6559800.0],["2013-03-12",46.5628,46.828,46.3255,46.7932,9115600.0],["2013-03-13",46.7722,47.1142,46.5279,46.5907,9621500.0],["2013-03-14",46.7652,46.8071,46.3185,46.4651,9262200.0],["2013-03-15",46.3604,46.4721,45.1878,45.3483,26182100.0],["2013-03-18",44.9575,45.2297,44.2525,45.0621,14183900.0],["2013-03-19",45.1529,45.3693,44.6084,45.1738,10231800.0],["2013-03-20",45.6554,46.137,45.1878,45.8858,12407900.0],["2013-03-21",45.8578,46.151,45.4111,45.6135,9215100.0],["2013-03-22",45.8509,46.1022,45.7881,46.0114,8231600.0],["2013-03-25",46.1999,46.1999,45.5647,45.8369,9045800.0],["2013-03-26",46.0603,46.5489,45.9765,46.5,9802400.0],["2013-03-27",46.1859,46.5838,45.8997,46.5419,6659800.0],["2013-03-28",46.514,46.7652,46.4372,46.7234,7899200.0],["2013-04-01",46.5559,46.6536,45.795,46.0673,8706400.0],["2013-04-02",46.4162,46.5628,45.9975,46.2417,9208000.0],["2013-04-03",46.4162,46.5209,46.0254,46.0463,10656000.0],["2013-04-04",46.0533,46.2766,45.6066,45.9346,7932700.0],["2013-04-05",45.1389,45.5438,45.0552,45.4809,10245000.0],["2013-04-08",45.467,45.9695,45.4321,45.9695,5605800.0],["2013-04-09",46.0673,46.2069,45.5926,46.0393,12057800.0],["2013-04-10",46.2627,47.2189,46.1999,46.9677,11095100.0],["2013-04-11",46.9328,47.184,46.5,46.7862,11181700.0],["2013-04-12",46.7792,46.8141,46.1301,46.5419,10766100.0],["2013-04-15",46.2278,46.5349,45.6694,45.7113,9738200.0],["2013-04-16",45.9137,46.1929,45.6345,45.9346,10073000.0],["2013-04-17",45.4251,45.4949,44.6783,44.8318,14208300.0],["2013-04-18",45.3623,45.7811,44.1478,44.42,15041400.0],["2013-04-19",44.4061,44.7551,43.9942,44.6224,12205100.0],["2013-04-22",44.7341,45.0831,44.3781,45.0761,11160200.0],["2013-04-23",45.3343,45.7113,45.097,45.6135,9919900.0],["2013-04-24",46.0673,46.4581,45.9346,46.0673,17846000.0],["2013-04-25",43.8407,44.0082,43.1287,43.5824,56907000.0],["2013-04-26",43.6313,43.7499,42.9054,42.9403,28621800.0],["2013-04-29",43.1357,43.3521,42.9403,43.0031,22797600.0],["2013-04-30",42.9961,43.3591,42.7518,42.9961,21041900.0],["2013-05-01",42.8774,43.3242,42.8774,43.2195,14881300.0],["2013-05-02",43.373,43.9803,43.2264,43.8965,15142600.0],["2013-05-03",44.3362,44.5666,44.1897,44.5107,10548800.0],["2013-05-06",44.5456,44.8946,44.4898,44.5735,10558100.0],["2013-05-07",44.5387,44.8248,44.3432,44.6503,9762800.0],["2013-05-08",44.6015,45.0203,44.6015,44.755,11134400.0],["2013-05-09",44.8178,45.0203,44.6224,44.7481,9502100.0],["2013-05-10",44.6783,45.118,44.6783,45.118,9430400.0],["2013-05-13",44.9086,45.4181,44.7969,45.2436,9940700.0],["2013-05-14",45.3762,45.5926,45.1878,45.5926,8986200.0],["2013-05-15",45.5996,45.7881,45.3972,45.7462,10591200.0],["2013-05-16",45.6694,46.2068,45.6205,45.816,11532100.0],["2013-05-17",46.2208,46.5349,45.7671,46.493,11528400.0],["2013-05-20",46.2767,46.4861,46.0742,46.1371,10222500.0],["2013-05-21",45.8439,46.2138,45.7881,45.8997,11231000.0],["2013-05-22",45.809,46.1719,45.2855,45.5298,13391500.0],["2013-05-23",45.0831,45.3204,44.413,44.6085,19154200.0],["2013-05-24",44.4619,44.9156,44.3293,44.8528,10522400.0],["2013-05-28",45.118,45.2855,44.6852,44.7201,10913300.0],["2013-05-29",44.5177,44.8807,44.3223,44.7481,13122300.0],["2013-05-30",44.762,45.2017,44.6922,44.7969,10866800.0],["2013-05-31",44.6015,45.0761,44.3083,44.3083,12413500.0],["2013-06-03",44.4768,44.6873,43.9995,44.3785,13371100.0],["2013-06-04",44.5189,44.947,44.3574,44.7154,14394800.0],["2013-06-05",44.6733,44.6733,43.9925,44.3224,10345000.0],["2013-06-06",44.4557,44.7926,43.8872,44.196,10775900.0],["2013-06-07",44.1469,44.2943,43.1081,43.5854,29483700.0],["2013-06-10",43.5924,43.6556,43.2836,43.5363,11084000.0],["2013-06-11",43.1432,43.5503,42.9186,43.2766,11794100.0],["2013-06-12",43.4942,43.4942,42.8204,42.8906,14631700.0],["2013-06-13",42.9678,43.5994,42.6379,43.4871,11578600.0],["2013-06-14",43.3678,43.4661,43.052,43.0801,9871600.0],["2013-06-17",43.2415,43.7609,43.1573,43.5643,13528500.0],["2013-06-18",43.7188,44.0276,43.5222,43.7819,11624400.0],["2013-06-19",43.9574,44.0767,43.3959,43.4521,11231900.0],["2013-06-20",43.0941,43.417,42.5818,42.7572,14425500.0],["2013-06-21",42.7642,42.8485,42.2659,42.5818,25052800.0],["2013-06-24",42.1115,42.2589,41.7325,42.0273,17769700.0],["2013-06-25",42.4063,43.7819,42.3712,43.3819,21204900.0],["2013-06-26",43.9082,44.1609,42.9327,43.0028,22000700.0],["2013-06-27",43.2555,43.3538,42.5747,42.8695,14249000.0],["2013-06-28",42.5607,43.2555,42.4975,42.8765,13533100.0],["2013-07-01",43.1573,43.2415,42.7432,42.7853,7457400.0],["2013-07-02",42.6309,42.9818,42.5537,42.7572,7922200.0],["2013-07-03",42.6309,43.052,42.5747,42.7502,4380100.0],["2013-07-05",42.6379,42.7853,42.301,42.7783,11158000.0],["2013-07-08",42.6379,42.7712,41.9922,42.1045,17681600.0],["2013-07-09",42.2168,42.3501,41.4237,41.6834,24848100.0],["2013-07-10",41.5711,42.5677,41.55,42.4203,19127100.0],["2013-07-11",42.9186,43.073,42.68,43.0239,13293700.0],["2013-07-12",43.059,43.5293,43.0169,43.5293,11053300.0],["2013-07-15",43.0871,43.2766,42.7081,43.0099,14772100.0],["2013-07-16",43.1573,43.431,42.9537,43.4099,13334400.0],["2013-07-17",43.5503,43.9784,43.2064,43.9714,12761700.0],["2013-07-18",43.4731,43.5293,42.687,42.8976,23681900.0],["2013-07-19",42.9678,43.2134,42.8765,43.1362,14614700.0],["2013-07-22",43.2906,43.6626,43.1573,43.6626,12712900.0],["2013-07-23",43.7047,44.0416,43.6626,43.7258,9017900.0],["2013-07-24",44.1399,44.189,42.9467,43.0871,20129500.0],["2013-07-25",44.561,45.2348,44.1399,44.5119,24796700.0],["2013-07-26",44.1609,45.4804,44.0978,45.3471,18064400.0],["2013-07-29",45.2488,45.5506,45.0382,45.0874,9304700.0],["2013-07-30",45.4243,45.7542,45.1927,45.2769,11528900.0],["2013-07-31",45.3401,45.5857,45.1997,45.312,12417500.0],["2013-08-01",45.4664,45.9577,45.1365,45.8103,11595600.0],["2013-08-02",45.5436,46.8561,45.5436,46.849,19320500.0],["2013-08-05",45.9086,46.5964,45.8524,46.4981,13249800.0],["2013-08-06",46.449,46.5332,45.9928,46.0349,7952400.0],["2013-08-07",45.8103,46.2103,45.6208,45.7682,9489900.0],["2013-08-08",46.0349,46.7718,45.8735,46.5683,12876400.0],["2013-08-09",46.5613,46.7087,46.3507,46.5122,7891400.0],["2013-08-12",46.2454,46.7578,46.1823,46.6455,7244700.0],["2013-08-13",46.835,47.3403,46.6946,47.2,12605200.0],["2013-08-14",47.0807,47.1789,46.7648,46.9964,9322600.0],["2013-08-15",46.5683,46.9894,46.463,46.9894,11462800.0],["2013-08-16",46.8069,47.3193,46.8069,46.9543,13888900.0],["2013-08-19",46.9403,47.3053,46.5262,46.5543,9063600.0],["2013-08-20",46.6946,47.1228,46.5402,46.821,9064900.0],["2013-08-21",46.5402,47.0245,46.456,46.7227,8471500.0],["2013-08-22",46.8069,47.1438,46.7718,47.1157,6694200.0],["2013-08-23",47.0315,47.2632,46.7438,47.1298,8374900.0],["2013-08-26",47.0456,47.1929,46.8841,46.9894,10388700.0],["2013-08-27",46.5402,46.7789,46.2595,46.3367,9058400.0],["2013-08-28",46.3718,46.9122,46.3156,46.7157,8511300.0],["2013-08-29",46.7227,47.1228,46.6034,46.821,6551500.0],["2013-08-30",47.0115,47.0327,46.3835,46.7645,8441300.0],["2013-09-03",47.2161,47.7946,46.9339,47.0961,11906500.0],["2013-09-04",47.1455,47.6324,47.1314,47.4701,7900100.0],["2013-09-05",47.5054,47.9499,47.4419,47.8582,8074600.0],["2013-09-06",47.964,48.2956,47.5336,47.9922,10267200.0],["2013-09-09",47.9781,48.9447,47.9781,48.8953,13633400.0],["2013-09-10",48.9588,49.6503,48.9588,49.4527,14610700.0],["2013-09-11",48.1827,48.4014,47.6183,48.0416,21086500.0],["2013-09-12",48.4931,49.1916,48.3309,48.5496,17294200.0],["2013-09-13",48.8318,48.853,48.2321,48.3873,11713800.0],["2013-09-16",48.6978,48.7189,47.9569,48.0416,12018800.0],["2013-09-17",48.2321,49.0082,48.0839,48.98,14140700.0],["2013-09-18",49.0153,49.2975,48.6201,49.1352,11062900.0],["2013-09-19",49.1846,49.4174,48.98,49.0082,12310200.0],["2013-09-20",49.0505,49.3116,48.6836,48.726,18278300.0],["2013-09-23",49.3892,49.5515,48.599,48.6695,13520800.0],["2013-09-24",48.4861,48.6201,48.0769,48.3379,8067600.0],["2013-09-25",48.2885,48.733,48.1615,48.5073,7053700.0],["2013-09-26",48.7401,48.9306,48.472,48.5919,4987100.0],["2013-09-27",48.1122,48.1757,47.329,47.5406,10850300.0],["2013-09-30",47.2302,47.6888,46.955,47.4983,8551800.0],["2013-10-01",47.5548,47.8934,47.3925,47.6183,6876700.0],["2013-10-02",47.2937,47.7946,47.2372,47.7523,6106600.0],["2013-10-03",47.7805,47.7805,47.0609,47.3501,6164200.0],["2013-10-04",47.4489,48.1122,47.3643,47.9922,7852400.0],["2013-10-07",46.8421,47.7312,46.7786,47.4066,12189800.0],["2013-10-08",47.3995,47.4348,46.7504,46.8139,8077900.0],["2013-10-09",46.955,46.9762,46.193,46.3624,11099600.0],["2013-10-10",46.7222,47.2514,46.567,47.1596,7416700.0],["2013-10-11",47.2443,47.6959,46.9832,47.6606,7119400.0],["2013-10-14",47.3501,47.9358,47.2161,47.8017,5548100.0],["2013-10-15",47.9781,48.472,47.837,48.098,7727500.0],["2013-10-16",48.3309,48.7542,48.2533,48.5919,8290300.0],["2013-10-17",48.1827,48.5143,47.8723,48.472,7436700.0],["2013-10-18",48.3097,48.6625,48.1333,48.2603,8244700.0],["2013-10-21",48.3379,48.6484,48.2321,48.5214,5636100.0],["2013-10-22",48.5778,48.86,48.5355,48.6272,8090900.0],["2013-10-23",48.1615,48.3309,47.2161,47.3008,13641800.0],["2013-10-24",47.5971,47.6324,47.1455,47.2302,7021700.0],["2013-10-25",47.4136,48.1686,47.2725,48.1686,10251700.0],["2013-10-28",48.2533,48.4156,47.9499,48.3591,7655100.0],["2013-10-29",48.4931,48.9588,48.4014,48.6343,8219900.0],["2013-10-30",48.6766,48.9306,48.5637,48.7119,7184700.0],["2013-10-31",48.8177,49.3751,48.5143,49.0294,11205000.0],["2013-11-01",49.0576,49.3892,48.9094,49.3186,10847200.0],["2013-11-04",49.488,49.5233,48.8601,49.0858,9294400.0],["2013-11-05",48.86,49.0717,48.5849,48.6907,8602600.0],["2013-11-06",48.9871,49.2552,48.4508,49.2058,13386400.0],["2013-11-07",47.1526,47.8017,46.7434,47.336,33825700.0],["2013-11-08",47.5689,48.0063,47.3149,47.59,14752500.0],["2013-11-11",47.4842,47.9216,47.3995,47.71,10570000.0],["2013-11-12",47.6535,48.3802,47.6535,48.3379,9940700.0],["2013-11-13",48.6766,49.4104,48.3661,49.4104,13677400.0],["2013-11-14",49.3751,50.4334,49.2834,50.25,14855400.0],["2013-11-15",50.3346,50.9273,50.1653,50.9203,14220700.0],["2013-11-18",50.9979,51.012,50.6028,50.758,10955800.0],["2013-11-19",50.9273,51.1037,50.6098,50.6874,10544800.0],["2013-11-20",50.7651,51.0826,50.0313,50.1159,15105700.0],["2013-11-21",49.6714,50.6663,49.6714,50.5957,13592000.0],["2013-11-22",50.7368,51.5694,50.7086,51.4777,12561200.0],["2013-11-25",50.1583,51.1743,50.0666,51.1461,16549300.0],["2013-11-26",51.2872,51.9645,51.2166,51.9645,16426800.0],["2013-11-27",51.922,52.163,51.6171,52.1488,7915200.0],["2013-11-29",52.1205,52.3828,51.9361,52.163,6060000.0],["2013-12-02",52.1275,52.3686,51.922,52.0637,8851600.0],["2013-12-03",51.8865,52.0779,51.7022,51.9716,7944900.0],["2013-12-04",51.766,52.1063,51.6455,51.8794,6507100.0],["2013-12-05",51.7589,52.0567,51.681,51.9149,7728800.0],["2013-12-06",52.1772,52.4395,51.8227,52.2906,6883800.0],["2013-12-09",52.3757,52.5955,51.7093,52.0141,8881800.0],["2013-12-10",51.9645,52.3473,51.8156,52.0212,10720800.0],["2013-12-11",52.4608,52.5387,51.7235,51.7589,10018000.0],["2013-12-12",51.7518,52.0496,51.3903,51.5604,7509600.0],["2013-12-13",52.0708,52.0779,51.4186,51.4541,8723400.0],["2013-12-16",51.9078,51.9361,51.3973,51.6029,9029400.0],["2013-12-17",51.5108,51.7377,51.2272,51.6951,8615500.0],["2013-12-18",51.5392,51.9007,50.816,51.8794,9383500.0],["2013-12-19",51.8582,51.9645,51.1351,51.3477,8790300.0],["2013-12-20",51.3336,51.7802,51.2131,51.688,21662500.0],["2013-12-23",52.1205,52.1488,51.4115,51.6384,9168100.0],["2013-12-24",51.5179,51.9291,51.4966,51.7802,2597500.0],["2013-12-26",51.7873,52.2339,51.7873,52.0921,4609200.0],["2013-12-27",52.2835,52.4749,52.2197,52.319,5042300.0],["2013-12-30",52.2197,52.3899,52.1063,52.1559,5389900.0],["2013-12-31",52.2906,52.6876,52.2055,52.638,5725100.0],["2014-01-02",52.1843,52.2977,51.9362,51.9787,10110200.0],["2014-01-03",51.9858,52.0921,51.3548,51.6738,7970400.0],["2014-01-06",51.8085,51.8936,51.4328,51.5391,7696200.0],["2014-01-07",51.61,51.9716,51.4683,51.922,5902700.0],["2014-01-08",51.8582,52.2339,51.525,52.2339,8976900.0],["2014-01-09",52.4891,52.5316,52.2339,52.3969,9067900.0],["2014-01-10",52.5387,52.8152,51.8723,52.3686,8877600.0],["2014-01-13",52.3048,52.6522,51.6313,51.9078,8576300.0],["2014-01-14",51.3052,52.2481,51.3052,52.0283,9924300.0],["2014-01-15",52.085,52.9499,52.0354,52.8223,10000700.0],["2014-01-16",52.794,53.0846,52.4679,52.9712,10263200.0],["2014-01-17",52.957,53.1555,52.7656,52.9783,12272700.0],["2014-01-21",53.1697,53.5738,53.0704,53.4958,8806800.0],["2014-01-22",53.5242,53.7794,53.2548,53.7227,7242400.0],["2014-01-23",53.5171,53.8077,53.2831,53.7865,8078300.0],["2014-01-24",53.3753,53.4816,52.5033,52.5175,11916500.0],["2014-01-27",52.4678,52.716,51.5675,51.8936,12580700.0],["2014-01-28",51.0429,51.8511,50.8657,51.0358,18188900.0],["2014-01-29",50.6175,51.0996,50.3198,50.419,16625000.0],["2014-01-30",51.5037,52.0354,51.0216,51.9361,17741800.0],["2014-01-31",51.525,52.8081,51.4824,52.6167,15420700.0],["2014-02-03",52.2268,52.4253,51.7022,51.9787,15929600.0],["2014-02-04",52.0354,52.0708,51.2414,51.4045,11704500.0],["2014-02-05",51.1138,51.5108,51.0642,51.3052,10481600.0],["2014-02-06",51.5675,51.9858,51.2698,51.922,8178700.0],["2014-02-07",52.0354,52.7939,51.8936,52.7514,8891200.0],["2014-02-10",52.6025,52.9783,52.3828,52.9499,7598300.0],["2014-02-11",53.035,53.6872,52.8365,53.6092,8934900.0],["2014-02-12",53.6376,54.3394,53.6376,54.1764,11498600.0],["2014-02-13",53.8786,54.4103,53.8786,54.1906,9047200.0],["2014-02-14",53.8857,54.1764,53.751,54.0771,8325500.0],["2014-02-18",54.0558,54.0558,53.5454,53.595,8850100.0],["2014-02-19",53.432,53.8715,53.2477,53.7156,8527600.0],["2014-02-20",53.8502,54.0204,53.6517,53.8432,7194200.0],["2014-02-21",54.0062,54.2685,53.5738,53.6021,8725000.0],["2014-02-24",53.8573,53.8715,53.4462,53.4745,9191900.0],["2014-02-25",53.6092,53.7935,52.9854,53.1059,6974800.0],["2014-02-26",53.276,53.5241,53.0988,53.2051,5545900.0],["2014-02-27",53.0917,53.354,52.8152,53.3044,9465100.0],["2014-02-28",53.4603,53.4745,53.0633,53.3753,9451900.0],["2014-03-03",53.1473,53.1616,52.022,52.4422,11401400.0],["2014-03-04",53.7741,54.6929,53.6673,54.2086,13513600.0],["2014-03-05",54.4436,54.814,53.9807,54.6074,6774600.0],["2014-03-06",54.8425,54.9707,54.5149,54.8425,7747100.0],["2014-03-07",54.9137,54.9849,54.4436,54.6929,7276900.0],["2014-03-10",54.6929,54.8923,54.522,54.8923,7704100.0],["2014-03-11",54.9066,54.9849,54.5433,54.6359,8272900.0],["2014-03-12",54.5505,54.9422,54.351,54.8211,6897300.0],["2014-03-13",54.8425,54.928,53.6958,53.8667,8956100.0],["2014-03-14",53.5818,54.0662,53.0619,53.2328,10508000.0],["2014-03-17",53.9308,55.0633,53.7955,54.8567,13851500.0],["2014-03-18",54.9778,55.3767,54.7713,55.163,7932100.0],["2014-03-19",54.9992,55.2485,54.4294,54.7072,7808200.0],["2014-03-20",54.6858,55.8183,54.6288,55.6259,10264100.0],["2014-03-21",56.2883,56.2883,55.2057,55.69,27473300.0],["2014-03-24",55.8681,56.0533,55.0633,55.3695,11314000.0],["2014-03-25",55.6473,56.096,55.5476,55.9536,8131800.0],["2014-03-26",56.1388,56.7085,55.7755,55.7755,14202600.0],["2014-03-27",55.8539,56.7798,55.7755,56.3026,10373200.0],["2014-03-28",56.6231,56.6231,55.6259,56.4664,8550900.0],["2014-03-31",56.616,56.7014,56.1316,56.1673,7769900.0],["2014-04-01",56.5661,57.0932,56.2599,57.0504,10588800.0],["2014-04-02",56.965,57.1644,56.8011,57.0789,7410400.0],["2014-04-03",57.1288,57.9051,57.1288,57.3709,8723900.0],["2014-04-04",57.7555,57.9478,55.8823,55.9322,11250700.0],["2014-04-07",55.5547,56.4522,55.2698,55.6117,10082600.0],["2014-04-08",55.3482,56.2242,55.1844,56.1886,9079100.0],["2014-04-09",56.4521,56.9365,56.1601,56.9293,8468500.0],["2014-04-10",57.0504,57.1929,55.4479,55.6046,10322000.0],["2014-04-11",55.22,56.21,55.22,55.5619,9288900.0],["2014-04-14",56.0533,56.4094,55.5761,56.3667,8170500.0],["2014-04-15",56.2598,56.9365,55.9109,56.616,8785700.0],["2014-04-16",56.9721,57.1787,56.5661,57.1074,7286100.0],["2014-04-17",57.0789,57.9336,57.0077,57.9194,10566100.0],["2014-04-21",57.8268,58.1615,57.378,57.6416,5963900.0],["2014-04-22",57.8125,57.9336,57.3923,57.4137,8098800.0],["2014-04-23",57.6915,57.6915,57.0932,57.4849,13593900.0],["2014-04-24",55.1986,55.9963,54.6787,55.4621,22779700.0],["2014-04-25",55.2627,55.4693,55.0775,55.277,10507700.0],["2014-04-28",55.5547,55.9821,55.106,55.5903,12603300.0],["2014-04-29",56.0106,56.2741,55.7185,55.9251,8034000.0],["2014-04-30",55.9536,56.1672,55.6544,56.0604,9443100.0],["2014-05-01",55.9322,56.616,55.9322,56.2599,7017800.0],["2014-05-02",56.4807,56.4807,55.9109,56.2599,6063000.0],["2014-05-05",56.096,56.9222,55.918,56.6658,7525600.0],["2014-05-06",56.4308,56.7157,56.0889,56.4878,8169500.0],["2014-05-07",56.7798,56.9294,55.861,56.502,8794700.0],["2014-05-08",56.5091,57.0433,56.2385,56.6231,7434600.0],["2014-05-09",56.9365,56.9365,55.9678,56.6231,5965900.0],["2014-05-12",56.7798,57.0647,56.7085,56.9578,6632100.0],["2014-05-13",56.9222,57.257,56.8225,57.2428,5854300.0],["2014-05-14",56.8581,57.6843,56.8581,57.2712,8228200.0],["2014-05-15",57.2214,57.5561,56.3952,56.8225,10423100.0],["2014-05-16",56.7655,56.8154,56.096,56.5661,8376800.0],["2014-05-19",56.4237,56.9721,56.4094,56.8439,5427200.0],["2014-05-20",56.9436,57.2285,56.6373,56.8795,8434000.0],["2014-05-21",56.388,56.965,56.3524,56.7442,7671500.0],["2014-05-22",56.6088,56.9222,56.5732,56.6658,6303800.0],["2014-05-23",56.965,56.9721,56.616,56.8937,4580600.0],["2014-05-27",56.9294,57.3353,56.908,57.3068,8079500.0],["2014-05-28",57.1216,57.5063,57.0932,57.1359,7659100.0],["2014-05-29",57.3923,57.3923,56.8937,57.1145,9704000.0],["2014-05-30",57.2143,57.3567,56.9222,57.2997,7337000.0],["2014-06-02",57.7508,57.8439,57.3069,57.6219,7238400.0],["2014-06-03",57.4071,57.7651,57.2496,57.5646,7554500.0],["2014-06-04",57.5073,57.5575,57.0634,57.221,6658500.0],["2014-06-05",57.1565,57.2281,56.6697,57.0348,9176200.0],["2014-06-06",57.4214,57.6362,57.135,57.5503,6387900.0],["2014-06-09",57.4787,57.6148,57.0635,57.2425,5181500.0],["2014-06-10",57.2496,57.2496,56.6625,56.6911,8582900.0],["2014-06-11",56.5623,56.9203,56.1613,56.7126,7404600.0],["2014-06-12",56.6553,57.1064,56.4262,56.8057,7524900.0],["2014-06-13",56.8916,57.1494,56.5121,56.641,7440200.0],["2014-06-16",56.4406,56.8415,56.1685,56.3117,10423700.0],["2014-06-17",56.1542,56.863,56.1327,56.6768,6840400.0],["2014-06-18",57.0491,57.0491,56.2974,56.6983,7340100.0],["2014-06-19",56.7771,57.135,56.6983,57.0992,6781300.0],["2014-06-20",57.2639,57.2711,56.8773,57.178,11878200.0],["2014-06-23",57.0133,57.2711,56.7914,56.8701,6145700.0],["2014-06-24",56.7842,57.1852,56.3332,56.4047,10652000.0],["2014-06-25",56.2043,56.2401,55.7818,55.8821,10701100.0],["2014-06-26",56.1327,56.6554,55.9036,56.3976,7556200.0],["2014-06-27",56.2544,56.5909,55.9752,56.5551,7732900.0],["2014-06-30",56.6697,56.8415,56.3117,56.7055,6562000.0],["2014-07-01",56.8129,57.1494,56.5122,57.0849,5872300.0],["2014-07-02",57.1422,57.5861,57.0634,57.3999,5440100.0],["2014-07-03",57.6362,58.1947,57.3427,57.9871,5735700.0],["2014-07-07",57.7579,57.9584,57.4286,57.8653,5873900.0],["2014-07-08",57.7293,57.894,57.5789,57.7436,7787900.0],["2014-07-09",58.073,58.073,57.5503,57.8295,5071200.0],["2014-07-10",57.2281,57.7651,57.1351,57.5861,5090200.0],["2014-07-11",57.2066,57.4214,56.6697,56.9918,8623300.0],["2014-07-14",56.8773,57.1207,56.8343,56.9346,7609800.0],["2014-07-15",56.8415,57.2138,56.6697,56.8773,5984000.0],["2014-07-16",57.0778,57.2353,56.9775,57.0062,6266900.0],["2014-07-17",56.641,56.7126,55.7604,55.925,12569900.0],["2014-07-18",56.2401,56.8701,56.0253,56.8415,8373000.0],["2014-07-21",56.8558,57.2568,56.641,57.042,7654300.0],["2014-07-22",57.3427,58.6171,57.2711,58.3737,10753200.0],["2014-07-23",58.6314,58.6887,58.2949,58.4238,10326300.0],["2014-07-24",55.5599,55.5814,54.1709,54.5361,37728500.0],["2014-07-25",54.4143,54.8296,54.2854,54.4859,13574800.0],["2014-07-28",54.4859,54.5933,54.0778,54.2926,10938900.0],["2014-07-29",54.1638,54.3785,53.8845,53.9203,11324900.0],["2014-07-30",54.1852,54.579,53.8057,54.443,10726100.0],["2014-07-31",53.9776,54.1279,52.7318,52.7819,15257100.0],["2014-08-01",52.7461,52.875,51.4215,51.9442,15202500.0],["2014-08-04",52.1733,52.6029,52.1447,52.4525,13114200.0],["2014-08-05",52.4096,52.517,51.9514,52.0874,10306400.0],["2014-08-06",51.8511,52.3738,51.665,52.1876,7324400.0],["2014-08-07",52.4669,52.517,51.7938,51.9012,9402400.0],["2014-08-08",52.0659,52.9537,51.9084,52.8965,9140700.0],["2014-08-11",53.1255,53.684,52.9251,53.505,8818500.0],["2014-08-12",53.5981,53.6482,52.9108,53.0826,7790000.0],["2014-08-13",53.3976,53.4478,53.011,53.3404,7047800.0],["2014-08-14",53.5265,53.6912,53.412,53.5265,6482100.0],["2014-08-15",53.7914,53.7914,52.9752,53.2759,9794400.0],["2014-08-18",53.5766,53.7699,53.4191,53.7198,5180200.0],["2014-08-19",53.7341,53.8559,53.6339,53.7914,7903300.0],["2014-08-20",53.3762,54.8726,53.3762,54.7294,12123300.0],["2014-08-21",54.851,55.3522,54.7365,54.9656,8646500.0],["2014-08-22",54.9227,55.2878,54.9227,55.0014,5082400.0],["2014-08-25",55.252,55.3451,54.6578,54.8368,4752000.0],["2014-08-26",55.0014,55.2019,54.6005,55.1375,6754000.0],["2014-08-27",55.2377,55.2663,54.7652,55.1088,7846200.0],["2014-08-28",54.9083,55.0587,54.6363,54.6578,5243100.0],["2014-08-29",55.1473,55.1473,54.5426,54.7873,6483700.0],["2014-09-02",54.6577,54.7729,53.8154,54.0386,9821500.0],["2014-09-03",54.3338,54.5138,53.8658,53.9162,9791200.0],["2014-09-04",54.1538,54.3914,53.7218,54.0746,8412100.0],["2014-09-05",53.9954,54.6074,53.9162,54.5786,8471600.0],["2014-09-08",54.3482,54.8881,54.3482,54.6434,6281400.0],["2014-09-09",54.6433,54.7945,54.3626,54.6001,6266100.0],["2014-09-10",54.5714,54.8953,54.5426,54.665,6523400.0],["2014-09-11",54.413,54.8017,54.1394,54.7945,6898700.0],["2014-09-12",54.5714,54.6145,54.1466,54.233,8309300.0],["2014-09-15",54.3554,54.413,53.9882,54.053,6637300.0],["2014-09-16",54.053,54.6937,53.9234,54.5066,7519800.0],["2014-09-17",54.4706,54.8377,54.197,54.593,7212700.0],["2014-09-18",54.6506,55.0393,54.593,55.0321,7274000.0],["2014-09-19",55.4353,55.4353,54.2762,54.377,15396000.0],["2014-09-22",54.3482,54.9601,54.197,54.9242,10447100.0],["2014-09-23",54.8809,55.1257,54.5786,54.593,8788800.0],["2014-09-24",54.4634,54.8882,54.2978,54.8882,6097800.0],["2014-09-25",54.7369,54.8377,53.7938,53.8586,7452200.0],["2014-09-26",53.7002,54.089,53.3979,54.0386,6816400.0],["2014-09-29",53.729,54.053,53.3907,53.8658,6630800.0],["2014-09-30",53.7938,54.0602,53.3547,53.8298,8894400.0],["2014-10-01",53.7362,53.8586,53.1603,53.1891,9098800.0],["2014-10-02",53.3763,53.3763,52.6707,53.0307,7489200.0],["2014-10-03",53.1891,54.1394,53.1819,53.8946,7978400.0],["2014-10-06",53.9954,54.2402,53.4987,53.7938,6217300.0],["2014-10-07",53.4411,53.5851,52.9011,52.9227,8242000.0],["2014-10-08",52.8723,54.3122,52.7139,54.1322,9851600.0],["2014-10-09",54.1538,54.2114,53.2395,53.3331,9914600.0],["2014-10-10",52.9299,53.2323,51.2596,51.2741,17357100.0],["2014-10-13",51.2453,52.1956,50.5757,50.9069,10742600.0],["2014-10-14",51.6556,52.3396,51.3533,51.7348,10488400.0],["2014-10-15",51.1876,52.2892,50.5901,51.2596,14883500.0],["2014-10-16",50.2805,51.7564,49.935,51.2164,11997100.0],["2014-10-17",51.8716,52.4691,51.5044,52.1452,8467100.0],["2014-10-20",51.8716,52.7715,51.8356,52.7499,6492300.0],["2014-10-21",53.2251,54.0746,53.1531,53.9954,8733300.0],["2014-10-22",54.0026,54.0674,53.4555,53.4915,7127900.0],["2014-10-23",53.9954,54.2834,53.8082,54.0962,9750000.0],["2014-10-24",54.2978,54.7226,53.9306,54.7154,6238500.0],["2014-10-27",54.6145,54.7369,54.1898,54.6001,4761500.0],["2014-10-28",54.8521,55.1617,54.7081,55.1257,6314800.0],["2014-10-29",55.0753,55.7089,54.9385,55.3561,5389600.0],["2014-10-30",55.1833,55.86,55.0969,55.7017,5314200.0],["2014-10-31",56.5368,56.5368,55.932,56.5224,10144500.0],["2014-11-03",56.3784,56.5368,56.1264,56.328,8732700.0],["2014-11-04",55.7881,55.9536,55.0033,55.5145,15347400.0],["2014-11-05",55.7665,55.7737,55.0177,55.5793,13811400.0],["2014-11-06",51.1373,51.1661,48.7183,50.8133,70919700.0],["2014-11-07",50.8997,50.8997,49.7694,49.863,24945900.0],["2014-11-10",49.611,50.4173,49.3086,49.9349,14453300.0],["2014-11-11",50.1869,50.2877,49.6974,50.1365,10042000.0],["2014-11-12",50.1221,50.7197,49.8846,50.6045,9460500.0],["2014-11-13",50.5469,50.9933,50.5325,50.8637,9833100.0],["2014-11-14",51.1229,51.2668,50.7917,51.0077,7454800.0],["2014-11-17",50.8421,51.0005,50.5325,50.6837,7350700.0],["2014-11-18",50.5685,51.8788,50.5685,51.8428,10986100.0],["2014-11-19",51.5404,51.7204,50.6549,50.7341,11115500.0],["2014-11-20",50.4749,51.0005,50.1078,50.9069,12030300.0],["2014-11-21",51.1877,51.706,50.8925,51.454,15146200.0],["2014-11-24",51.6196,51.7924,51.2452,51.6124,9413800.0],["2014-11-25",51.6412,52.0372,51.5548,52.03,12488600.0],["2014-11-26",51.8924,52.392,51.8634,52.3269,6997000.0],["2014-11-28",52.5079,52.8628,52.1893,52.7903,5817900.0],["2014-12-01",52.4717,52.6166,51.6245,51.9865,9474300.0],["2014-12-02",52.001,53.2176,51.6679,53.0945,17181800.0],["2014-12-03",53.319,54.1952,53.1814,53.8548,13143700.0],["2014-12-04",53.7607,53.8331,52.8121,53.109,9374000.0],["2014-12-05",52.87,53.5217,52.87,53.1307,6588600.0],["2014-12-08",53.0221,53.2321,52.2907,52.5803,7201700.0],["2014-12-09",52.1096,53.0148,52.0372,52.87,7548400.0],["2014-12-10",52.7324,52.8627,51.5665,51.7765,9059300.0],["2014-12-11",51.9431,52.6962,51.8272,52.1313,9487300.0],["2014-12-12",51.8707,52.001,51.1103,51.1103,8351600.0],["2014-12-15",51.3058,51.7186,50.3934,50.9582,11016100.0],["2014-12-16",50.8424,51.9793,50.7483,50.9148,11499400.0],["2014-12-17",50.9945,52.4065,50.7917,52.2907,11423400.0],["2014-12-18",53.0655,53.1235,52.5803,53.1235,8864600.0],["2014-12-19",53.0728,53.3914,52.9859,53.1741,16332000.0],["2014-12-22",53.2828,54.0648,53.1886,53.9924,9074200.0],["2014-12-23",54.0286,54.3979,53.9345,54.0214,6405800.0],["2014-12-24",54.0866,54.4197,54.0503,54.0648,3791900.0],["2014-12-26",54.3762,54.8324,54.3111,54.76,4986700.0],["2014-12-29",54.311,54.7455,54.1879,54.3038,5959800.0],["2014-12-30",54.13,54.579,54.0938,54.3255,6131700.0],["2014-12-31",54.4631,54.6079,53.8114,53.8259,7763500.0],["2015-01-02",53.9562,54.2169,53.4058,53.7896,6662700.0],["2015-01-05",53.3769,53.949,53.319,53.5362,12042800.0],["2015-01-06",53.4855,54.0286,52.6745,52.7759,11094000.0],["2015-01-07",53.1307,53.9272,52.8338,53.3914,10030700.0],["2015-01-08",53.8042,54.5283,53.6883,53.9562,10937200.0],["2015-01-09",53.9997,54.2169,53.3262,53.891,9038900.0],["2015-01-12",53.6883,53.8621,52.7759,53.2755,8749300.0],["2015-01-13",53.5579,54.3473,52.5369,52.841,12584500.0],["2015-01-14",52.4717,52.8627,51.7331,52.2979,13203500.0],["2015-01-15",52.3269,52.5658,51.4507,51.6896,10858400.0],["2015-01-16",51.3058,51.7258,50.7772,51.6245,12372300.0],["2015-01-20",51.9576,53.0148,51.5448,52.4862,12036700.0],["2015-01-21",50.8931,52.5803,50.6541,51.8417,17008900.0],["2015-01-22",52.0372,52.2038,51.2986,52.0734,10450100.0],["2015-01-23",52.1459,52.3921,51.7259,52.269,8142100.0],["2015-01-26",52.2617,52.7903,51.9358,52.5803,9203700.0],["2015-01-27",52.0662,52.5007,51.371,51.972,11398800.0],["2015-01-28",52.5007,52.5007,51.3059,51.4072,15722100.0],["2015-01-29",47.4389,47.5692,45.2375,46.1209,47115300.0],["2015-01-30",45.6502,46.3527,45.1795,45.2302,26407800.0],["2015-02-02",45.252,47.743,45.0854,47.4534,21130600.0],["2015-02-03",47.6344,48.5468,47.4172,48.4889,16354200.0],["2015-02-04",48.221,49.032,47.8806,48.4889,13089600.0],["2015-02-05",48.641,49.2348,48.3658,49.2058,10650500.0],["2015-02-06",49.1044,49.2058,47.8444,48.0472,11779500.0],["2015-02-09",49.3579,49.9372,48.4889,48.5975,15651100.0],["2015-02-10",50.0313,51.0234,49.8431,50.8786,36081200.0],["2015-02-11",51.1031,51.3783,50.6903,50.8424,13439300.0],["2015-02-12",50.3862,50.9727,50.3717,50.9727,12798300.0],["2015-02-13",51.0451,51.3638,50.8858,51.3276,8050200.0],["2015-02-17",51.2406,51.3493,51.0234,51.2696,8764300.0],["2015-02-18",50.9365,51.3275,50.77,51.0813,8097400.0],["2015-02-19",50.8569,51.61,50.8424,51.4,9785300.0],["2015-02-20",51.2914,51.9358,51.1176,51.791,8657300.0],["2015-02-23",51.6027,51.8127,50.951,51.371,8617700.0],["2015-02-24",51.2262,51.7548,50.9582,51.6824,10131900.0],["2015-02-25",51.4217,52.3052,51.4217,51.9069,10578100.0],["2015-02-26",52.0445,52.3341,51.8562,52.1458,9838700.0],["2015-02-27",52.001,52.5514,51.5593,52.5079,10297400.0],["2015-03-02",52.2967,53.0979,52.1583,52.9231,8979300.0],["2015-03-03",52.4496,52.7993,51.9689,52.0126,9236400.0],["2015-03-04",51.7868,52.0782,51.3935,51.6047,8476200.0],["2015-03-05",51.8597,51.9107,51.4882,51.663,6955800.0],["2015-03-06",51.3935,52.2166,51.3571,52.0855,12022100.0],["2015-03-09",52.1802,53.0761,52.1802,52.9595,12754700.0],["2015-03-10",53.8044,53.9647,52.3404,52.3623,29111600.0],["2015-03-11",52.0928,52.2384,51.1604,51.1823,21690200.0],["2015-03-12",50.9856,51.3862,50.4029,50.5268,16004300.0],["2015-03-13",50.2646,50.7234,49.762,49.9951,13946800.0],["2015-03-16",50.3592,51.0075,50.1917,50.9856,11643400.0],["2015-03-17",50.5777,51.1094,50.4102,50.8545,11540300.0],["2015-03-18",50.6943,51.3426,50.301,51.1532,10245700.0],["2015-03-19",51.1532,51.4154,50.8254,50.8618,6959800.0],["2015-03-20",51.1313,51.4299,50.8327,51.0148,22646600.0],["2015-03-23",50.9274,51.4081,50.8472,51.0366,7700600.0],["2015-03-24",50.9784,51.1532,50.2354,50.2354,9964700.0],["2015-03-25",50.1553,50.1626,48.9462,48.9535,11980500.0],["2015-03-26",48.4655,49.1283,47.8391,48.9171,13835900.0],["2015-03-27",48.9608,49.4779,48.6184,48.8224,8560400.0],["2015-03-30",49.3395,50.2573,49.1356,50.1698,11404500.0],["2015-03-31",49.6455,50.6506,49.6455,50.5049,13035300.0],["2015-04-01",49.8712,50.5996,49.8567,50.5705,10455800.0],["2015-04-02",50.636,50.7016,49.3541,49.507,14206200.0],["2015-04-06",48.2106,49.4998,48.2033,49.3541,11906300.0],["2015-04-07",49.325,49.6163,48.9899,49.0336,13948000.0],["2015-04-08",48.7568,49.2303,48.7495,48.9899,15783100.0],["2015-04-09",49.1064,50.3228,49.0263,50.1189,14169200.0],["2015-04-10",50.0169,50.4029,49.8712,50.3738,10437900.0],["2015-04-13",51.8815,52.3695,49.995,50.0606,28612900.0],["2015-04-14",50.3738,50.4029,49.9659,50.2354,12305100.0],["2015-04-15",50.4685,50.6214,49.6673,49.8639,11923400.0],["2015-04-16",49.6454,49.711,49.3322,49.4633,10649900.0],["2015-04-17",49.1574,49.4925,48.7714,48.8807,14011100.0],["2015-04-20",48.9826,50.1116,48.9389,49.9951,12893800.0],["2015-04-21",50.1407,50.2136,49.8057,49.9441,7839300.0],["2015-04-22",50.0825,50.4102,49.711,50.2136,13289500.0],["2015-04-23",49.0554,49.8421,48.7714,49.7765,18341100.0],["2015-04-24",49.5507,49.762,49.2885,49.7037,8757800.0],["2015-04-27",50.0897,50.7526,49.9732,50.4248,11818400.0],["2015-04-28",50.2864,50.8545,50.2646,50.7307,8272600.0],["2015-04-29",50.3957,50.5049,49.5289,50.0169,7660400.0],["2015-04-30",49.7692,49.9586,49.2448,49.5289,8319800.0],["2015-05-01",49.7547,49.9222,49.4998,49.8348,7166200.0],["2015-05-04",49.8567,50.5195,49.6892,50.301,7013800.0],["2015-05-05",50.148,50.2573,49.6236,49.7984,8660600.0],["2015-05-06",49.6746,50.148,49.1647,49.3905,7858200.0],["2015-05-07",49.3832,49.8567,49.3759,49.8421,6514000.0],["2015-05-08",50.148,50.5559,49.9295,50.5559,7393300.0],["2015-05-11",50.3811,50.5122,50.1262,50.2937,6379200.0],["2015-05-12",50.0388,50.2718,49.6018,50.1043,8070400.0],["2015-05-13",50.4248,51.3498,50.2573,50.789,12031200.0],["2015-05-14",50.9784,51.4664,50.8472,51.3644,10945700.0],["2015-05-15",51.4299,51.7795,51.2988,51.7577,9858600.0],["2015-05-18",51.7067,51.8087,51.1677,51.2916,5352500.0],["2015-05-19",51.226,51.2915,50.5996,50.7089,7609100.0],["2015-05-20",50.84,50.8691,50.4175,50.4612,8420200.0],["2015-05-21",50.7161,51.6776,50.2791,51.0512,27529700.0],["2015-05-22",50.6724,50.9419,50.5777,50.6287,13177300.0],["2015-05-26",50.6433,50.7088,50.0752,50.5195,14768600.0],["2015-05-27",50.5486,51.816,50.3301,51.7286,17559100.0],["2015-05-28",51.6776,51.9471,51.3571,51.4227,11939000.0],["2015-05-29",51.4882,51.6412,50.6943,50.7526,18256900.0],["2015-06-01",50.9799,51.2659,50.6865,50.9139,8600500.0],["2015-06-02",50.8699,51.0899,50.6499,50.8626,12071300.0],["2015-06-03",51.1926,51.376,50.9359,51.2366,6533300.0],["2015-06-04",50.8699,50.9799,50.4298,50.5325,9909300.0],["2015-06-05",50.5765,50.5765,50.0338,50.0631,8067900.0],["2015-06-08",49.8945,50.0191,49.3224,49.3444,9158400.0],["2015-06-09",49.4177,49.4837,48.9704,49.0217,7611700.0],["2015-06-10",49.073,49.6451,49.073,49.3664,12825900.0],["2015-06-11",49.5717,49.7331,49.4251,49.5791,10609800.0],["2015-06-12",49.183,49.5424,48.985,49.161,6855600.0],["2015-06-15",48.8017,49.029,48.4496,48.8677,6817500.0],["2015-06-16",48.7357,48.8677,48.3543,48.743,6746800.0],["2015-06-17",48.9117,49.1977,48.4643,48.809,9563600.0],["2015-06-18",48.9337,49.6304,48.897,49.4031,10443500.0],["2015-06-19",49.4397,49.5131,48.875,49.051,13233700.0],["2015-06-22",49.1684,49.6011,49.139,49.4031,11762800.0],["2015-06-23",49.5351,49.5938,48.963,49.1244,11791100.0],["2015-06-24",49.1977,49.2344,47.8849,47.9289,15282700.0],["2015-06-25",48.0462,48.3103,47.6869,47.8629,9838800.0],["2015-06-26",47.9509,48.0829,47.3788,47.4302,34801400.0],["2015-06-29",46.4987,46.9608,45.8973,45.9267,16549700.0],["2015-06-30",46.022,46.3154,45.802,45.934,12697400.0],["2015-07-01",46.2787,46.4107,45.4793,46.132,12669900.0],["2015-07-02",46.2127,46.6821,46.198,46.286,11302800.0],["2015-07-06",45.956,46.6088,45.9487,46.286,10068400.0],["2015-07-07",46.4034,46.4841,45.0906,46.0587,13582600.0],["2015-07-08",45.802,45.912,45.2519,45.4059,13827900.0],["2015-07-09",46.0953,46.5207,45.3619,45.3693,12238900.0],["2015-07-10",45.7726,46.2567,45.714,46.0073,12906100.0],["2015-07-13",46.2054,46.7188,46.2054,46.5207,11426600.0],["2015-07-14",46.6601,47.1441,46.5354,46.8948,10282300.0],["2015-07-15",46.4327,47.0855,46.4254,46.8508,8492000.0],["2015-07-16",46.5354,47.4375,46.4841,47.3422,10385900.0],["2015-07-17",47.0195,47.4155,46.9461,47.1881,8953500.0],["2015-07-20",47.4008,47.4008,46.7481,46.7848,11381000.0],["2015-07-21",47.3862,48.4423,47.2688,47.7749,17818900.0],["2015-07-22",47.3055,47.6502,46.9754,47.0781,22660300.0],["2015-07-23",45.89,46.044,44.6138,45.3106,37879800.0],["2015-07-24",45.3693,45.6186,44.9659,45.2079,18525500.0],["2015-07-27",45.4573,45.8386,45.1126,45.4573,14749700.0],["2015-07-28",45.7213,46.5061,45.6333,46.2787,14090200.0],["2015-07-29",46.264,46.6161,46.022,46.33,9779100.0],["2015-07-30",46.198,47.5108,46.0587,47.2395,12697200.0],["2015-07-31",47.4228,47.6355,47.1075,47.2248,9611600.0],["2015-08-03",47.1955,47.4595,46.9974,47.2541,9847900.0],["2015-08-04",47.2395,47.5402,46.3667,46.5354,12106800.0],["2015-08-05",46.6894,47.2982,46.5721,46.8508,9451300.0],["2015-08-06",46.7554,47.0195,45.9487,46.088,12280300.0],["2015-08-07",46.0293,46.5207,45.912,46.22,17441700.0],["2015-08-10",45.8387,46.4474,45.8387,46.3154,17649600.0],["2015-08-11",45.89,46.2494,45.7213,45.8753,13667000.0],["2015-08-12",45.7653,45.9633,45.1786,45.8973,12672100.0],["2015-08-13",45.8386,45.912,45.4353,45.4939,9402600.0],["2015-08-14",45.3179,45.8753,45.3179,45.4059,9202800.0],["2015-08-17",45.1052,45.5526,45.0906,45.5233,11549700.0],["2015-08-18",45.1566,45.3619,44.9585,44.9732,10632100.0],["2015-08-19",44.6578,45.1932,44.5258,44.8705,11577000.0],["2015-08-20",44.6285,44.9879,44.1151,44.1151,13173500.0],["2015-08-21",43.7777,44.0784,42.2156,42.2522,19647300.0],["2015-08-24",39.7366,42.3989,38.5705,40.5434,29486900.0],["2015-08-25",41.5262,41.7462,39.4139,39.5166,21855400.0],["2015-08-26",40.7047,41.6142,40.228,41.5555,22001500.0],["2015-08-27",41.8562,42.1349,41.1961,42.0689,18261600.0],["2015-08-28",41.9148,42.3622,41.8268,42.1349,12673300.0],["2015-08-31",41.8391,42.3494,41.6763,41.8465,9898800.0],["2015-09-01",40.8628,41.3509,40.4486,40.6927,13136600.0],["2015-09-02",41.1438,41.3287,40.6853,41.3139,11629100.0],["2015-09-03",41.5802,41.9796,41.0255,41.0847,10717900.0],["2015-09-04",40.6335,40.7518,40.0418,40.1528,11424700.0],["2015-09-08",40.7592,40.9367,40.5078,40.8258,10938500.0],["2015-09-09",41.3065,41.3361,40.0566,40.175,12577200.0],["2015-09-10",40.3081,41.277,40.1454,40.922,13997100.0],["2015-09-11",40.7149,40.7962,40.1971,40.4264,10793300.0],["2015-09-14",40.493,40.6631,39.9901,40.1676,9720700.0],["2015-09-15",40.5448,40.8036,40.2046,40.5817,9265000.0],["2015-09-16",40.5374,41.0699,40.4412,40.8258,8091900.0],["2015-09-17",40.8184,41.3509,40.5669,40.6631,9698100.0],["2015-09-18",40.1232,40.6483,39.9531,40.2711,26572500.0],["2015-09-21",40.4042,40.4782,39.9383,40.2267,9289600.0],["2015-09-22",39.7756,40.1084,39.6276,39.8939,9946800.0],["2015-09-23",40.0492,40.0492,39.4723,39.6129,7243900.0],["2015-09-24",39.3318,39.5907,38.7475,39.3984,13502000.0],["2015-09-25",39.9013,39.9383,39.1691,39.3614,11661900.0],["2015-09-28",39.2357,39.3984,38.8437,38.8585,11773100.0],["2015-09-29",38.8289,39.1321,38.5848,38.7771,9789900.0],["2015-09-30",39.1913,39.7978,39.1247,39.7386,12849700.0],["2015-10-01",39.6424,39.8052,39.1987,39.3318,9554900.0],["2015-10-02",39.2505,40.7888,39.1987,40.7297,13192200.0],["2015-10-05",41.1068,41.7799,41.0994,41.5876,9933200.0],["2015-10-06",41.4175,41.8021,40.9885,41.6541,10336500.0],["2015-10-07",41.8317,42.4159,41.4471,41.8686,8952300.0],["2015-10-08",41.7799,42.66,41.6541,42.6452,8635200.0],["2015-10-09",42.8005,42.9854,42.4307,42.734,8883000.0],["2015-10-12",42.623,42.9558,42.5047,42.7414,6913400.0],["2015-10-13",42.2976,42.9558,42.1719,42.5343,7377300.0],["2015-10-14",42.5417,43.7398,42.5343,43.3626,12471600.0],["2015-10-15",43.6363,44.3093,43.3848,43.8286,9055600.0],["2015-10-16",43.9913,44.3759,43.5697,44.3093,8924900.0],["2015-10-19",43.9765,44.1022,43.3478,43.7102,10975200.0],["2015-10-20",43.3996,43.7916,43.3996,43.6363,9102200.0],["2015-10-21",43.8434,44.2058,43.5549,43.6141,6915400.0],["2015-10-22",43.9987,44.8492,43.9987,44.6939,10913600.0],["2015-10-23",44.8418,45.256,44.7383,44.9158,9175600.0],["2015-10-26",45.0489,45.0489,43.4144,43.7916,13381000.0],["2015-10-27",43.5697,43.8951,43.4662,43.8434,9485900.0],["2015-10-28",43.8803,44.5977,43.8064,44.5756,7738300.0],["2015-10-29",44.1318,44.546,44.0652,44.3759,5567700.0],["2015-10-30",44.4646,44.5238,43.9469,43.9469,8630300.0],["2015-11-02",44.154,44.938,44.0135,44.8492,8577200.0],["2015-11-03",44.6717,45.2486,44.5682,45.0193,7704300.0],["2015-11-04",45.0341,45.1229,44.4276,44.5682,10795900.0],["2015-11-05",41.9574,42.0165,36.9207,37.7713,65856400.0],["2015-11-06",38.1854,39.7164,38.1854,39.5093,31252900.0],["2015-11-09",39.1099,39.4575,38.9176,39.1543,15092000.0],["2015-11-10",38.8511,39.1913,38.4221,38.6588,13489500.0],["2015-11-11",38.9028,39.3762,38.7327,39.0877,11026300.0],["2015-11-12",39.0138,39.3392,38.8437,38.8881,10807000.0],["2015-11-13",38.681,39.0138,38.326,38.4147,10439900.0],["2015-11-16",38.4295,39.0951,38.4295,39.0286,9214000.0],["2015-11-17",38.9768,39.6055,38.8807,39.1839,10686200.0],["2015-11-18",38.4147,38.4147,35.1457,35.5007,45214500.0],["2015-11-19",35.8779,36.4474,35.6708,35.7891,20547900.0],["2015-11-20",36.0924,36.8098,35.8705,36.6988,17229800.0],["2015-11-23",36.3069,36.6693,36.0628,36.2181,11632800.0],["2015-11-24",36.2625,36.7802,36.1367,36.5435,12090100.0],["2015-11-25",36.5435,36.721,36.1294,36.3143,9967100.0],["2015-11-27",36.3516,36.486,36.2022,36.2545,3441600.0],["2015-11-30",36.2993,36.4935,36.0752,36.4412,13716000.0],["2015-12-01",36.4114,36.8371,36.2993,36.8222,9915800.0],["2015-12-02",38.7715,39.9143,38.6894,38.7267,36745100.0],["2015-12-03",38.9583,39.018,37.6213,38.3906,25438100.0],["2015-12-04",38.906,39.2645,38.3981,39.0927,16177700.0],["2015-12-07",39.0703,39.2421,38.7566,39.1599,10160700.0],["2015-12-08",37.8155,38.062,36.8296,36.9566,18917100.0],["2015-12-09",37.0761,37.33,36.1649,36.2918,16131000.0],["2015-12-10",36.3367,37.0238,36.2022,36.2769,11619500.0],["2015-12-11",36.0006,36.1201,35.3582,35.4478,12977600.0],["2015-12-14",35.4105,35.8213,34.3051,34.9773,17157400.0],["2015-12-15",35.6346,36.4562,34.9549,35.8661,20086900.0],["2015-12-16",36.0379,36.2993,35.2163,35.9034,13308300.0],["2015-12-17",36.8371,37.0462,35.5076,35.5076,15328000.0],["2015-12-18",35.3806,35.8811,35.1192,35.4254,46440200.0],["2015-12-21",35.5599,36.5458,35.5076,36.4188,16779000.0],["2015-12-22",36.247,36.74,36.1724,36.6504,10139800.0],["2015-12-23",36.7773,36.9865,36.5234,36.628,9397900.0],["2015-12-24",36.5981,37.2553,36.5981,37.0089,5338500.0],["2015-12-28",36.9342,37.2031,36.7699,37.0313,8395600.0],["2015-12-29",37.5541,38.2786,37.3972,38.0022,14371300.0],["2015-12-30",38.0023,38.2786,37.6139,37.6512,8529300.0],["2015-12-31",37.3898,37.6736,37.2628,37.3375,7613400.0],["2016-01-04",36.9192,37.4794,36.5309,37.4346,12571300.0],["2016-01-05",37.6886,37.7931,36.6504,36.7026,13482300.0],["2016-01-06",36.1201,36.3441,35.6719,36.3292,15783500.0],["2016-01-07",35.6869,35.8512,34.3424,34.4619,20495600.0],["2016-01-08",34.9624,34.9922,34.2379,34.2677,15285500.0],["2016-01-11",34.6263,34.7532,33.857,34.4097,13624900.0],["2016-01-12",34.6935,34.8653,34.0736,34.7458,9290700.0],["2016-01-13",35.2686,35.8288,34.4097,34.4321,17285100.0],["2016-01-14",34.5142,35.8586,34.2379,35.6495,21649400.0],["2016-01-15",34.3872,34.7383,33.7076,34.2229,17273300.0],["2016-01-19",34.7308,34.7906,33.9615,34.4246,12680000.0],["2016-01-20",33.9839,34.4918,33.1549,34.3051,14761500.0],["2016-01-21",34.6263,35.4329,34.1408,35.1416,12913700.0],["2016-01-22",35.7092,36.0603,35.4329,35.9034,12154900.0],["2016-01-25",35.8288,36.1425,35.4927,35.5375,9365800.0],["2016-01-26",35.5524,36.486,35.4927,36.2396,9273400.0],["2016-01-27",35.8512,36.2844,35.2238,35.5001,12305000.0],["2016-01-28",34.208,34.2229,32.4677,32.5574,27935200.0],["2016-01-29",32.9009,33.8719,32.6171,33.8644,24039200.0],["2016-02-01",33.3939,34.6636,33.1549,34.4395,13120400.0],["2016-02-02",33.7449,33.9092,32.0271,32.2287,21079700.0],["2016-02-03",32.5648,33.6105,32.3482,33.4088,16733600.0],["2016-02-04",33.3266,34.1781,33.1474,34.1034,10798900.0],["2016-02-05",33.9466,34.0586,32.6918,32.8785,10709800.0],["2016-02-08",32.4976,32.9831,31.9897,32.7814,12799000.0],["2016-02-09",32.6022,32.9084,32.2437,32.5723,10339800.0],["2016-02-10",32.8636,33.252,32.042,32.0868,10044600.0],["2016-02-11",31.7507,32.3333,31.549,32.1167,12537700.0],["2016-02-12",32.3781,33.4312,32.1764,33.2818,11696500.0],["2016-02-16",34.0586,34.9773,33.9092,34.9026,13832500.0],["2016-02-17",35.1416,36.247,35.1118,36.1574,14868200.0],["2016-02-18",36.1574,36.8296,35.8661,36.6578,13173100.0],["2016-02-19",36.628,37.3749,36.4188,36.9118,16196800.0],["2016-02-22",37.4047,38.3085,37.3973,38.301,16793600.0],["2016-02-23",38.0919,38.0919,37.4271,37.6587,9358700.0],["2016-02-24",37.345,38.5848,37.1433,38.4803,10966600.0],["2016-02-25",38.4653,38.6819,38.0172,38.5699,8352400.0],["2016-02-26",38.8388,38.8388,38.2562,38.555,9528400.0],["2016-02-29",38.5776,38.849,38.2308,38.2911,12127300.0],["2016-03-01",38.5097,39.2862,38.4946,39.2862,11977400.0],["2016-03-02",39.4973,39.9422,39.3843,39.8441,15664800.0],["2016-03-03",39.5426,39.814,39.0978,39.4898,12365200.0],["2016-03-04",39.4521,39.8818,39.1279,39.7009,12770300.0],["2016-03-07",39.535,40.3493,39.4747,40.1834,10171500.0],["2016-03-08",39.8743,40.1155,39.1882,39.5501,11684300.0],["2016-03-09",39.5124,39.5954,39.0073,39.1656,13964500.0],["2016-03-10",39.1355,39.4823,38.5776,39.2184,9539100.0],["2016-03-11",39.6481,39.6858,39.1204,39.3692,11404300.0],["2016-03-14",39.3843,39.5124,39.0073,39.2712,7407200.0],["2016-03-15",39.0148,39.0752,38.4343,38.9244,12887600.0],["2016-03-16",38.9244,38.9244,38.3816,38.6756,21052300.0],["2016-03-17",38.5625,38.9696,38.5399,38.7359,10190400.0],["2016-03-18",38.9696,39.1053,38.6228,38.8942,28991500.0],["2016-03-21",38.9017,39.4672,38.8339,39.3616,11796500.0],["2016-03-22",39.0827,39.4446,39.045,39.2184,6623200.0],["2016-03-23",39.2938,39.3239,38.3062,38.4419,9194600.0],["2016-03-24",38.1705,38.374,37.7935,38.3438,7527300.0],["2016-03-28",38.0197,38.1554,37.6578,37.8387,9065200.0],["2016-03-29",37.6955,38.4042,37.4467,38.2157,10462600.0],["2016-03-30",38.5776,38.9394,38.2458,38.4419,7142800.0],["2016-03-31",38.3514,38.7736,38.3213,38.555,7315800.0],["2016-04-01",38.5097,38.5323,37.703,38.3589,9379800.0],["2016-04-04",38.3062,38.5323,38.08,38.1855,6289600.0],["2016-04-05",38.0272,38.0951,37.6955,37.7483,6863300.0],["2016-04-06",37.801,38.2458,37.4919,38.1629,7631600.0],["2016-04-07",37.9971,38.0348,37.5221,37.7181,7532200.0],["2016-04-08",37.9744,38.5625,37.884,38.1177,5584800.0],["2016-04-11",38.3439,38.8867,38.3439,38.4494,8637200.0],["2016-04-12",38.4871,38.5248,37.8463,38.3137,6116900.0],["2016-04-13",38.6756,39.535,38.5625,39.143,13813500.0],["2016-04-14",39.0902,39.1204,38.6303,39.0676,7921400.0],["2016-04-15",39.1505,39.1958,38.472,38.4946,10143300.0],["2016-04-18",38.5173,38.9998,38.4042,38.8641,7673100.0],["2016-04-19",38.9998,39.1505,38.6756,39.0752,9306400.0],["2016-04-20",39.1505,39.6104,39.0601,39.2712,11216900.0],["2016-04-21",38.6756,39.0525,38.2534,38.9545,16728600.0],["2016-04-22",38.9847,40.0251,38.9621,39.6858,14029800.0],["2016-04-25",39.6557,39.7461,39.2259,39.5275,6941200.0],["2016-04-26",39.6104,39.9271,39.5426,39.8894,7600100.0],["2016-04-27",39.2259,40.0552,39.2109,39.8818,8256600.0],["2016-04-28",39.5652,40.1683,39.2335,39.3013,7795000.0],["2016-04-29",39.0752,39.2033,37.7784,38.0875,11437400.0],["2016-05-02",38.2157,38.5776,37.7935,38.5323,7123500.0],["2016-05-03",38.2006,38.3891,37.8387,38.2459,7848600.0],["2016-05-04",37.8387,38.3589,37.8086,38.0649,11981800.0],["2016-05-05",38.2534,38.653,38.0197,38.5474,10189100.0],["2016-05-06",38.1855,38.5399,37.982,38.3891,9434500.0],["2016-05-09",38.4494,38.9018,38.2911,38.6002,7173600.0],["2016-05-10",38.6454,39.3767,38.4268,39.3164,8199000.0],["2016-05-11",39.0752,39.6029,38.9696,39.3164,8324100.0],["2016-05-12",39.4521,39.6029,38.7208,38.8339,9516000.0],["2016-05-13",38.7962,39.2636,38.5323,38.6907,6975100.0],["2016-05-16",38.6907,39.3315,38.5399,39.1355,6823600.0],["2016-05-17",39.0073,39.4144,38.8264,39.1958,9386200.0],["2016-05-18",39.2561,40.2136,39.2033,39.7989,10507200.0],["2016-05-19",39.7386,40.0175,39.3993,39.7763,8614000.0],["2016-05-20",39.9346,41.1484,39.8592,41.1032,14003600.0],["2016-05-23",40.8619,41.3595,40.8242,40.8468,9685300.0],["2016-05-24",41.0278,41.9325,41.0127,41.9099,13097700.0],["2016-05-25",41.9928,42.4225,41.9852,42.2039,9266500.0],["2016-05-26",42.1963,42.3245,41.8495,42.0229,7020900.0],["2016-05-27",42.1143,42.1599,41.8783,42.0686,5918200.0],["2016-05-31",42.16,42.1904,41.7261,41.8022,15093400.0],["2016-06-01",41.4825,41.8403,41.4445,41.7033,12156800.0],["2016-06-02",41.5967,41.8022,41.3227,41.7718,9036200.0],["2016-06-03",41.8555,41.8707,41.4597,41.8174,10008100.0],["2016-06-06",41.8479,42.1447,41.6043,41.7794,7905100.0],["2016-06-07",41.8174,42.0001,41.6119,41.7413,5400200.0],["2016-06-08",41.6576,41.9012,41.6119,41.8174,6314800.0],["2016-06-09",41.4064,41.8936,41.2466,41.8479,8726200.0],["2016-06-10",41.4521,41.6728,40.6453,40.9726,15791600.0],["2016-06-13",40.7975,41.0258,40.1429,40.2114,12128900.0],["2016-06-14",40.082,40.5311,39.9374,40.1125,8887300.0],["2016-06-15",40.3789,40.767,40.0896,40.5539,8832400.0],["2016-06-16",40.318,40.6985,39.945,40.6605,5907500.0],["2016-06-17",40.8964,40.9649,40.4169,40.7594,14548800.0],["2016-06-20",41.2313,41.6043,40.9954,41.0182,8680800.0],["2016-06-21",41.2922,41.2922,40.7975,41.0106,6431700.0],["2016-06-22",41.0258,41.8403,41.0258,41.1324,8481600.0],["2016-06-23",41.7489,42.2969,41.5358,42.2817,8952200.0],["2016-06-24",40.3484,40.9649,39.671,39.671,17018500.0],["2016-06-27",39.8004,39.8004,38.6967,38.9251,11642700.0],["2016-06-28",39.3513,40.0059,39.2219,39.9678,7470400.0],["2016-06-29",40.3865,40.9802,40.1505,40.7594,7126900.0],["2016-06-30",40.2647,40.7747,39.9298,40.7747,9254400.0],["2016-07-01",40.3332,40.6377,40.219,40.3408,6385000.0],["2016-07-05",40.3028,40.318,39.4959,39.534,10626200.0],["2016-07-06",39.2524,39.9831,38.9403,39.8613,7740700.0],["2016-07-07",40.0211,40.63,39.8917,40.2875,5763300.0],["2016-07-08",40.7138,41.3531,40.5844,41.2466,6853900.0],["2016-07-11",41.0715,41.6424,41.0563,41.1933,6941600.0],["2016-07-12",41.4445,41.6652,41.2618,41.5739,7413700.0],["2016-07-13",41.7946,41.8631,41.5815,41.7337,5676400.0],["2016-07-14",42.0077,42.1447,41.5282,41.7718,6601500.0],["2016-07-15",41.7565,41.7565,41.2313,41.6728,10236900.0],["2016-07-18",41.9697,42.3578,41.8479,42.1295,9225900.0],["2016-07-19",42.4187,42.5481,41.825,41.9697,8164200.0],["2016-07-20",42.1371,42.5862,41.8935,42.4872,17204300.0],["2016-07-21",45.5166,46.0266,45.0066,45.6156,33912300.0],["2016-07-22",45.8287,46.567,45.5395,46.5442,12505700.0],["2016-07-25",46.3995,46.4071,45.783,46.2245,9166200.0],["2016-07-26",46.43,46.8106,46.2549,46.6964,11272600.0],["2016-07-27",47.0541,47.6935,46.9247,47.5793,13395100.0],["2016-07-28",47.526,47.7924,47.3205,47.5184,8514200.0],["2016-07-29",47.6478,47.8153,47.3738,47.6326,8291000.0],["2016-08-01",47.4728,47.4956,46.8715,47.077,14606200.0],["2016-08-02",46.9932,47.1531,45.684,46.1255,14732800.0],["2016-08-03",46.1179,46.5137,46.0494,46.4376,6448200.0],["2016-08-04",46.5137,46.6051,46.2245,46.4148,5169600.0],["2016-08-05",46.8258,47.2749,46.6355,47.1911,8320700.0],["2016-08-08",47.2292,47.3357,46.7116,46.8714,8410600.0],["2016-08-09",47.1226,47.526,47.0617,47.1835,5350300.0],["2016-08-10",47.1911,47.3129,46.7649,46.9704,3836200.0],["2016-08-11",47.1074,47.3129,46.9399,46.9932,4988300.0],["2016-08-12",46.841,47.1835,46.6431,46.9704,4947700.0],["2016-08-15",47.0389,47.5641,47.0389,47.5184,6499000.0],["2016-08-16",47.252,47.5717,47.0085,47.2444,7650600.0],["2016-08-17",47.3586,47.4956,47.0313,47.4043,6812400.0],["2016-08-18",47.4575,47.9827,47.3281,47.9827,7935900.0],["2016-08-19",47.6554,47.8305,47.1987,47.7696,7093000.0],["2016-08-22",47.7239,47.8533,47.4575,47.8229,5720900.0],["2016-08-23",47.9523,48.4775,47.8229,48.0208,5970600.0],["2016-08-24",47.8914,48.135,47.5489,47.6554,6902400.0],["2016-08-25",47.7011,47.9218,47.6326,47.6783,4916700.0],["2016-08-26",47.8685,48.3405,47.6859,47.9294,7255600.0],["2016-08-29",47.9141,48.4284,47.8757,48.344,5354700.0],["2016-08-30",48.3593,48.7508,48.1367,48.3132,5047600.0],["2016-08-31",48.344,48.4514,47.9985,48.413,6516600.0],["2016-09-01",48.2595,48.7431,47.9832,48.7201,6906300.0],["2016-09-02",48.7661,48.8966,48.4284,48.628,6325900.0],["2016-09-06",48.4514,48.6587,48.2672,48.4284,5603000.0],["2016-09-07",48.5051,48.5512,47.8373,47.9218,6281600.0],["2016-09-08",47.6147,48.2135,47.5994,48.1213,7698100.0],["2016-09-09",47.5994,47.8143,46.4403,46.4556,10625600.0],["2016-09-12",46.233,47.799,46.0027,47.7836,10158600.0],["2016-09-13",47.4535,47.7452,46.778,47.0467,8397100.0],["2016-09-14",47.0467,47.5533,46.8548,47.277,5982400.0],["2016-09-15",47.5533,48.106,47.2463,48.0062,8871200.0],["2016-09-16",48.2672,48.697,47.8757,48.3516,14677700.0],["2016-09-19",48.4591,48.6587,48.1751,48.2518,6759900.0],["2016-09-20",48.5666,48.5896,47.9985,48.129,5471400.0],["2016-09-21",48.4361,48.8506,48.2902,48.7968,7488600.0],["2016-09-22",48.9043,49.1269,48.6356,48.7585,7895700.0],["2016-09-23",48.3593,48.7968,48.106,48.1674,7794700.0],["2016-09-26",47.9678,48.0216,47.4842,47.8297,6207400.0],["2016-09-27",47.9985,48.6356,47.9294,48.5973,5228300.0],["2016-09-28",48.5359,48.889,48.3593,48.7047,5251900.0],["2016-09-29",48.5742,52.8345,48.1367,51.7752,43098800.0],["2016-09-30",52.5044,54.0396,52.3125,52.5811,34879500.0],["2016-10-03",52.2588,53.1799,51.3299,51.5142,10153600.0],["2016-10-04",51.9671,51.9671,51.092,51.1841,9746400.0],["2016-10-05",51.3069,51.7521,51.0843,51.3069,6362000.0],["2016-10-06",51.2762,53.2106,50.8387,51.8442,12957200.0],["2016-10-07",51.8366,52.4507,51.8059,52.3432,8398100.0],["2016-10-10",52.4583,52.6426,51.4758,51.6216,7029800.0],["2016-10-11",51.4297,51.4988,50.2399,50.7312,8910600.0],["2016-10-12",51.0382,51.0382,49.9406,50.7082,6615700.0],["2016-10-13",50.3167,50.7082,49.3572,50.4318,7236600.0],["2016-10-14",50.6161,51.115,50.2399,50.4318,6743100.0],["2016-10-17",50.3014,50.4395,49.9636,50.0404,6348200.0],["2016-10-18",50.8003,50.831,50.332,50.7389,5966900.0],["2016-10-19",50.57,50.7159,50.1325,50.5009,5414700.0],["2016-10-20",50.263,52.3278,50.263,51.6907,13579000.0],["2016-10-21",51.5142,53.3027,51.1994,52.1436,19676600.0],["2016-10-24",52.5044,52.5428,51.7982,52.2434,6669600.0],["2016-10-25",52.1206,52.3893,51.7982,51.9748,5370000.0],["2016-10-26",51.6677,52.6733,51.6217,52.3509,9241200.0],["2016-10-27",54.3466,54.9761,53.7326,53.8016,33941700.0],["2016-10-28",54.1317,54.1394,51.9364,52.5044,17952700.0],["2016-10-31",52.9649,53.3564,52.7193,52.75,10108300.0],["2016-11-01",52.9649,53.2336,51.8442,52.4583,8910100.0],["2016-11-02",52.5504,52.6579,51.4528,51.4988,15183000.0],["2016-11-03",51.9594,52.6349,50.6084,51.3913,15642500.0],["2016-11-04",50.4625,51.7445,50.4625,51.2225,8584300.0],["2016-11-07",51.9824,52.6425,51.7291,52.5504,9205300.0],["2016-11-08",52.3662,52.7424,51.9133,52.4046,6696600.0],["2016-11-09",51.1457,52.2664,50.854,52.1052,11604400.0],["2016-11-10",52.0515,52.3585,49.3725,50.9001,17774400.0],["2016-11-11",50.5623,51.4297,50.5393,51.3376,10239800.0],["2016-11-14",51.7521,51.7521,50.6084,50.6084,8256800.0],["2016-11-15",50.8617,51.5526,50.6237,51.2532,9615200.0],["2016-11-16",51.2071,51.2071,50.3935,50.8924,9552200.0],["2016-11-17",50.9999,51.2532,50.785,51.1764,6982500.0],["2016-11-18",51.1841,51.7828,50.6161,51.6677,9889300.0],["2016-11-21",51.3223,51.5833,50.7773,51.5065,7868900.0],["2016-11-22",51.8673,52.6579,51.4604,52.4353,9803600.0],["2016-11-23",52.4507,52.5811,52.0054,52.2971,4820300.0],["2016-11-25",52.3202,52.5197,51.9747,52.42,4200100.0],["2016-11-28",52.1569,52.3735,51.6773,51.9094,8225200.0],["2016-11-29",52.0099,52.2498,51.5458,51.6541,6544900.0],["2016-11-30",51.6773,52.8454,51.4452,52.7062,12470000.0],["2016-12-01",52.389,52.5437,49.341,49.6349,16563900.0],["2016-12-02",49.4725,51.3137,49.4725,50.9346,9687000.0],["2016-12-05",51.3524,51.7856,50.8186,51.3369,8708200.0],["2016-12-06",51.5612,52.2033,51.4452,52.1801,6701800.0],["2016-12-07",52.1028,52.8686,51.801,52.8686,7202700.0],["2016-12-08",52.9305,53.5185,52.8919,53.0311,5552600.0],["2016-12-09",53.0775,53.2941,52.4509,53.0079,5551800.0],["2016-12-12",52.8919,53.1085,52.5437,52.9692,5615200.0],["2016-12-13",53.1626,54.3385,52.9847,53.6423,8494200.0],["2016-12-14",53.1007,53.5185,52.1028,52.2652,9957700.0],["2016-12-15",52.683,53.2013,52.0718,52.6288,7162400.0],["2016-12-16",52.9847,52.9847,51.2905,51.4142,18155600.0],["2016-12-19",51.6695,52.1647,51.5535,51.8475,7884700.0],["2016-12-20",52.126,52.2652,51.6541,51.7624,6685400.0],["2016-12-21",51.8861,52.1028,51.6927,51.9558,5211400.0],["2016-12-22",52.3271,52.4122,51.4143,51.6463,5900200.0],["2016-12-23",51.7469,51.7856,51.4607,51.7237,3088100.0],["2016-12-27",51.9403,52.2807,51.8784,52.0254,3028200.0],["2016-12-28",51.5612,51.8862,50.8263,50.865,6547200.0],["2016-12-29",50.6716,51.1203,50.6097,51.0893,3700800.0],["2016-12-30",51.2518,51.3292,50.3157,50.4395,5941900.0],["2017-01-03",50.9501,51.1667,49.9753,50.5942,9519800.0],["2017-01-04",50.8031,51.0197,50.4859,50.6484,6221700.0],["2017-01-05",50.455,51.0429,50.3235,50.7103,5998900.0],["2017-01-06",50.6561,50.9578,50.1765,50.6948,6749400.0],["2017-01-09",50.6948,51.2673,50.6638,50.7876,4769200.0],["2017-01-10",51.0197,51.1822,50.7258,50.7722,6076000.0],["2017-01-11",50.865,51.1435,50.6097,51.1357,8349800.0],["2017-01-12",50.5555,51.1976,50.3235,51.1512,6113600.0],["2017-01-13",51.2518,51.8939,51.1822,51.7392,6177400.0],["2017-01-17",51.6077,51.8088,48.8536,49.6582,22426300.0],["2017-01-18",50.0295,51.128,49.3642,50.3853,15883200.0],["2017-01-19",50.2616,50.5942,49.7897,49.8516,9429200.0],["2017-01-20",50.4318,50.8573,48.4436,48.6447,20936900.0],["2017-01-23",45.3878,45.3878,41.5971,42.4558,94436000.0],["2017-01-24",42.5641,43.1443,42.3166,42.5487,41751800.0],["2017-01-25",43.3996,44.0804,42.9355,44.0185,27307900.0],["2017-01-26",42.8194,42.9277,41.3882,41.8137,37888200.0],["2017-01-27",42.2779,42.363,41.775,41.9607,23474400.0],["2017-01-30",42.0768,42.0845,41.4269,41.4733,14853900.0],["2017-01-31",41.4733,41.4965,40.8699,41.3341,13995400.0],["2017-02-01",41.4965,41.6358,40.8931,41.1175,16102100.0],["2017-02-02",40.9627,41.0788,40.514,40.7384,14481200.0],["2017-02-03",40.9628,41.1716,40.808,40.986,10965300.0],["2017-02-06",41.2413,41.3186,40.8622,40.9086,8215100.0],["2017-02-07",41.1716,41.218,40.8158,41.2103,10374100.0],["2017-02-08",41.3031,41.3031,40.7848,40.9163,9229000.0],["2017-02-09",40.9318,41.0788,40.8158,40.9086,7615100.0],["2017-02-10",41.0788,41.9917,40.9473,41.7751,14042200.0],["2017-02-13",42.2237,42.6492,41.9762,42.4945,14516200.0],["2017-02-14",42.8813,42.9509,42.4094,42.92,13072000.0],["2017-02-15",43.036,43.7091,42.9277,43.7013,14149200.0],["2017-02-16",43.771,44.0185,43.6704,44.0031,11622900.0],["2017-02-17",43.9798,44.0495,43.3609,43.6781,12456600.0],["2017-02-21",43.9644,44.2429,43.771,43.9025,9878200.0],["2017-02-22",43.9257,44.1732,43.6936,44.1732,8711500.0],["2017-02-23",44.1036,44.3357,43.9179,44.2042,10152800.0],["2017-02-24",44.1114,44.2738,43.7091,44.2661,10644800.0],["2017-02-27",44.1646,44.4925,43.9694,44.2973,7127600.0],["2017-02-28",44.1099,44.1333,43.6414,44.1021,10388200.0],["2017-03-01",44.4535,44.5706,43.9381,44.5159,11082400.0],["2017-03-02",44.4691,44.6253,43.9147,44.0162,8451700.0],["2017-03-03",44.1333,44.1724,43.7273,44.0709,6971400.0],["2017-03-06",43.9381,44.1646,43.782,44.0787,7241600.0],["2017-03-07",44.1958,44.3676,43.8757,44.2973,7131700.0],["2017-03-08",44.4457,45.3515,44.352,45.1094,13201700.0],["2017-03-09",45.0157,45.3671,44.8205,45.2656,9875600.0],["2017-03-10",45.5701,45.9059,45.5232,45.7887,9752000.0],["2017-03-13",46.0933,46.1011,45.4452,45.6482,7737900.0],["2017-03-14",45.5857,45.5857,45.0703,45.4608,6276900.0],["2017-03-15",45.6169,45.8746,45.4295,45.695,9029500.0],["2017-03-16",45.5232,45.859,45.4139,45.5623,7206200.0],["2017-03-17",45.7341,45.7653,44.9064,44.9376,20057800.0],["2017-03-20",45.125,45.3437,44.9688,45.1406,7498200.0],["2017-03-21",45.2343,45.3671,44.3051,44.352,10092600.0],["2017-03-22",44.2973,44.6096,43.8054,44.5394,9129700.0],["2017-03-23",44.6331,44.719,44.188,44.3598,7718700.0],["2017-03-24",44.8751,44.8751,44.227,44.4457,5621400.0],["2017-03-27",44.2895,44.4613,44.1021,44.2426,4726300.0],["2017-03-28",44.2505,44.9845,44.2505,44.8049,5953500.0],["2017-03-29",44.5784,44.7971,44.3988,44.7892,4042600.0],["2017-03-30",44.7892,45.0157,44.6565,44.6643,6359000.0],["2017-03-31",44.8673,45.0469,44.4847,44.7736,10065000.0],["2017-04-03",44.7112,44.7736,43.7585,44.1177,11343500.0],["2017-04-04",43.9616,44.4379,43.9225,44.2583,7123900.0],["2017-04-05",44.352,44.922,44.0553,44.0943,7857700.0],["2017-04-06",44.0709,44.2973,43.8366,44.1411,5757800.0],["2017-04-07",44.1802,44.1958,43.8756,43.9772,5229800.0],["2017-04-10",44.0631,44.3598,43.9381,44.1333,6039800.0],["2017-04-11",43.9772,44.0084,42.7278,43.2198,17301800.0],["2017-04-12",42.6653,42.6732,41.4785,41.6893,24822200.0],["2017-04-13",41.4863,41.9157,41.213,41.2208,17014400.0],["2017-04-17",41.377,41.4863,41.1895,41.2989,10471700.0],["2017-04-18",41.0724,41.3692,40.9085,41.1271,11262800.0],["2017-04-19",41.3848,41.4628,40.8382,41.0802,15441500.0],["2017-04-20",41.5565,41.6971,40.1354,41.1193,24664600.0],["2017-04-21",41.2052,41.2286,40.7679,40.9943,10951500.0],["2017-04-24",41.3926,41.58,41.1895,41.2364,10784400.0],["2017-04-25",41.5175,41.7674,41.3535,41.3848,11688700.0],["2017-04-26",41.5409,41.619,41.3145,41.416,7373800.0],["2017-04-27",41.5722,41.6502,41.3145,41.5487,6956200.0],["2017-04-28",40.4477,42.1266,39.8621,41.9626,34374100.0],["2017-05-01",41.8923,41.9314,41.4628,41.8533,12987700.0],["2017-05-02",41.8923,41.9548,41.3067,41.6112,10445400.0],["2017-05-03",41.7049,42.7669,41.58,42.5482,18428300.0],["2017-05-04",42.7356,42.9465,42.556,42.8762,11993400.0],["2017-05-05",42.8918,42.9465,42.7122,42.8918,9108800.0],["2017-05-08",42.9386,42.9465,42.6029,42.6497,7033400.0],["2017-05-09",42.7044,43.0948,42.6575,43.0636,8332900.0],["2017-05-10",43.1182,43.2822,42.8371,43.2041,8517700.0],["2017-05-11",43.1417,43.1807,42.4858,42.6966,13514700.0],["2017-05-12",42.556,43.2197,42.4779,43.1963,9107600.0],["2017-05-15",43.0089,43.3291,43.0089,43.2588,10686100.0],["2017-05-16",43.251,43.7117,43.0245,43.6883,9599300.0],["2017-05-17",43.4462,43.7898,43.1807,43.2275,14811300.0],["2017-05-18",43.3993,43.9694,42.9621,43.821,13125300.0],["2017-05-19",44.1099,45.125,43.8835,45.0313,16643800.0],["2017-05-22",45.5935,46.4915,45.5857,46.2885,20771500.0],["2017-05-23",46.3666,46.7648,46.1713,46.2416,14223400.0],["2017-05-24",46.2885,46.554,45.7341,45.7887,8592600.0],["2017-05-25",45.7965,46.0308,45.492,45.6404,9556500.0],["2017-05-26",45.4669,45.7192,45.2382,45.3565,8261900.0],["2017-05-30",45.1672,45.53,45.0805,45.2146,11553700.0],["2017-05-31",45.1515,45.5221,44.9465,45.1594,14082600.0],["2017-06-01",45.3013,46.2475,45.2224,46.2239,11560100.0],["2017-06-02",46.4368,46.492,46.011,46.1923,9538000.0],["2017-06-05",46.1293,46.563,46.1135,46.4131,7960800.0],["2017-06-06",46.2081,46.4526,45.8769,45.8927,7871500.0],["2017-06-07",45.9716,46.1214,45.049,45.3644,10126500.0],["2017-06-08",45.5536,45.8533,45.4275,45.8296,10322200.0],["2017-06-09",46.0268,46.1214,44.7414,44.9859,13624800.0],["2017-06-12",44.568,45.4827,44.5364,45.3328,9985100.0],["2017-06-13",45.6956,45.7902,45.3407,45.3723,7111500.0],["2017-06-14",45.4984,45.7113,44.6862,44.9543,6740000.0],["2017-06-15",44.4891,45.0805,44.4733,44.8913,5416600.0],["2017-06-16",44.9307,44.9543,44.4339,44.8045,14555600.0],["2017-06-19",44.9149,45.4669,44.8755,45.4275,7166200.0],["2017-06-20",45.3092,45.4275,44.5601,44.7809,8181600.0],["2017-06-21",44.7809,44.8203,44.2525,44.4181,8324900.0],["2017-06-22",44.3472,44.7493,44.2052,44.5285,5560100.0],["2017-06-23",44.6626,45.2934,44.6074,44.8755,11847900.0],["2017-06-26",45.0174,45.4905,44.3235,44.5995,7339100.0],["2017-06-27",44.3866,44.4181,43.6927,43.7085,6814400.0],["2017-06-28",43.6848,44.4102,43.5113,44.2841,7542400.0],["2017-06-29",44.1027,44.1027,43.0145,43.4325,8456900.0],["2017-06-30",43.8425,43.8662,43.393,43.5429,8781900.0],["2017-07-03",43.7873,44.1737,43.3063,43.33,4379600.0],["2017-07-05",43.3773,43.811,43.1959,43.7242,6823800.0],["2017-07-06",43.3852,43.5507,43.1644,43.2038,5663000.0],["2017-07-07",43.4009,43.945,43.2669,43.6454,5356000.0],["2017-07-10",43.6611,44.0712,43.5192,43.874,5098100.0],["2017-07-11",43.8662,43.8662,43.3852,43.6296,6124900.0],["2017-07-12",43.9923,44.4024,43.9371,44.3156,6126800.0],["2017-07-13",44.4576,44.568,44.292,44.3393,6219200.0],["2017-07-14",44.5522,44.8913,44.2762,44.7966,4440100.0],["2017-07-17",44.7335,44.8834,44.4654,44.5206,5123600.0],["2017-07-18",44.426,44.4576,44.1579,44.3866,7441000.0],["2017-07-19",44.5206,44.8991,44.1658,44.773,8783700.0],["2017-07-20",43.4561,43.7085,42.155,42.5572,35943900.0],["2017-07-21",42.3128,42.5809,42.0841,42.4547,12113100.0],["2017-07-24",42.3837,42.4862,41.8633,41.9658,8832200.0],["2017-07-25",41.95,42.3049,41.8475,42.0052,7112100.0],["2017-07-26",42.021,42.0683,41.5873,41.9027,7581500.0],["2017-07-27",41.8554,42.0841,41.1851,41.3902,14069200.0],["2017-07-28",41.2167,41.7844,41.2167,41.6977,6644300.0],["2017-07-31",41.8712,42.0289,41.5952,41.9421,11302700.0],["2017-08-01",42.0289,42.1314,41.7214,42.1156,9372100.0],["2017-08-02",42.0289,42.0998,41.6188,41.9264,23084000.0],["2017-08-03",41.9185,42.0604,41.5952,41.7529,8643500.0],["2017-08-04",41.7923,41.7923,41.4059,41.4927,8677900.0],["2017-08-07",41.3981,41.674,41.3902,41.5558,6561800.0],["2017-08-08",41.4375,42.0525,41.1694,41.2325,10462200.0],["2017-08-09",41.0432,41.6346,41.0038,41.6109,8085300.0],["2017-08-10",41.4296,41.5952,41.0905,41.2719,10768000.0],["2017-08-11",41.3113,41.8948,41.2325,41.5715,5894200.0],["2017-08-14",41.8239,42.297,41.7213,42.226,8118200.0],["2017-08-15",42.3127,42.6439,42.0683,42.4783,7876300.0],["2017-08-16",42.6282,42.6597,41.9973,42.0368,7414900.0],["2017-08-17",41.9421,42.1156,41.2167,41.2167,6589400.0],["2017-08-18",41.2088,41.335,40.9249,40.9407,6696400.0],["2017-08-21",41.0038,41.0669,40.6095,40.988,5205700.0],["2017-08-22",41.1694,41.4927,41.1694,41.2798,4443300.0],["2017-08-23",41.2403,41.3271,40.8303,41.1851,5259300.0],["2017-08-24",41.2955,41.5636,41.2088,41.3902,6198600.0],["2017-08-25",41.6188,41.674,41.0196,41.0274,8684700.0],["2017-08-28",41.2746,41.3065,41.0274,41.3065,4519000.0],["2017-08-29",40.9078,41.3463,40.8839,41.3065,4980900.0],["2017-08-30",41.6413,41.6892,41.1072,41.5536,4876200.0],["2017-08-31",41.6652,41.9283,41.5536,41.6732,8215800.0],["2017-09-01",41.8805,42.0719,41.4022,41.4978,5301300.0],["2017-09-05",41.3463,41.3782,39.7279,39.8873,17811100.0],["2017-09-06",40.0149,40.4773,39.7279,40.2222,16206900.0],["2017-09-07",40.3099,40.4136,40.0628,40.1664,10035500.0],["2017-09-08",40.1425,40.2222,39.0024,39.5764,12809400.0],["2017-09-11",39.8156,40.3976,39.7917,40.3179,7473500.0],["2017-09-12",40.3418,40.7165,40.278,40.581,4526800.0],["2017-09-13",40.5012,40.7484,40.4375,40.6687,6191400.0],["2017-09-14",40.6368,41.1311,40.3976,41.0434,7741300.0],["2017-09-15",41.4181,41.6892,41.0115,41.6095,13177900.0],["2017-09-18",41.6493,41.7529,41.4261,41.6573,6002700.0],["2017-09-19",41.7769,41.8566,41.5058,41.6971,5825200.0],["2017-09-20",41.8008,41.8726,41.0434,41.442,8400300.0],["2017-09-21",41.3464,41.6174,41.2268,41.4819,5750600.0],["2017-09-22",41.3145,41.6413,41.2826,41.5297,4105100.0],["2017-09-25",41.3782,41.6892,41.147,41.155,8178400.0],["2017-09-26",41.2587,41.3543,40.5411,40.7643,9378800.0],["2017-09-27",41.0035,41.147,40.7803,41.0992,8200600.0],["2017-09-28",40.9637,41.4898,40.9078,41.2586,5732900.0],["2017-09-29",41.3862,41.4899,41.155,41.3304,5371200.0],["2017-10-02",41.5297,41.5855,41.2188,41.3623,4439200.0],["2017-10-03",41.45,41.6334,41.1789,41.4739,4378000.0],["2017-10-04",41.4022,41.5536,41.1949,41.4261,4587700.0],["2017-10-05",41.5935,41.8008,41.4261,41.737,5179100.0],["2017-10-06",41.5855,41.9602,41.5855,41.8486,4795300.0],["2017-10-09",42.0001,42.2393,41.7609,42.1596,5817500.0],["2017-10-10",42.2154,42.9728,42.1755,42.9488,8761700.0],["2017-10-11",42.8851,43.3555,42.7814,43.1482,9427300.0],["2017-10-12",42.9568,43.196,42.2233,42.2552,7062300.0],["2017-10-13",42.5582,42.5582,42.0479,42.1117,7005600.0],["2017-10-16",42.2393,42.2552,41.7051,41.7609,5930900.0],["2017-10-17",41.7131,41.8088,41.3384,41.7848,7662900.0],["2017-10-18",41.8885,41.9921,41.4739,41.6254,6032600.0],["2017-10-19",41.4819,41.7769,41.4659,41.6892,6825200.0],["2017-10-20",41.8646,41.9284,41.4101,41.4739,8845000.0],["2017-10-23",41.6971,42.8771,41.5616,42.5662,9775400.0],["2017-10-24",42.606,43.4033,42.5741,43.2518,11415700.0],["2017-10-25",43.0366,43.3953,42.6379,42.9249,7581500.0],["2017-10-26",43.1322,43.3634,42.7894,42.893,5270800.0],["2017-10-27",42.8133,43.6106,42.5422,43.5069,8962400.0],["2017-10-30",43.1801,43.6664,43.1163,43.5787,7081500.0],["2017-10-31",41.6653,41.8486,39.8794,40.6687,29914100.0],["2017-11-01",41.0354,42.6459,40.27,42.622,15624400.0],["2017-11-02",42.7336,44.3919,42.7336,43.7222,17337800.0],["2017-11-03",43.6584,51.8145,43.2199,49.2792,80964500.0],["2017-11-06",51.4557,52.0856,49.5502,49.8452,58900800.0],["2017-11-07",49.8452,51.1528,49.7894,51.1049,23424600.0],["2017-11-08",51.1926,52.4523,51.1926,52.2131,26515400.0],["2017-11-09",51.7507,52.0855,50.9694,51.5035,15954900.0],["2017-11-10",51.3122,51.9022,50.9614,51.4796,9626200.0],["2017-11-13",51.7906,53.2735,51.6231,53.0104,24411600.0],["2017-11-14",52.7473,53.2575,52.2609,52.6197,14036700.0],["2017-11-15",52.261,53.0024,52.0138,52.3088,10565400.0],["2017-11-16",52.4363,53.0502,52.1653,52.7074,12339800.0],["2017-11-17",52.9147,53.3771,52.6197,53.1938,13334000.0],["2017-11-20",52.7632,53.2974,52.5799,52.9944,9749400.0],["2017-11-21",52.1015,53.3612,52.0377,53.1539,11215800.0],["2017-11-22",52.9147,54.4216,52.8111,54.3179,15489400.0],["2017-11-24",54.6209,55.2348,54.573,54.9398,9233500.0],["2017-11-27",54.6926,54.9477,54.2461,54.3259,20404600.0],["2017-11-28",54.342,55.0012,54.0445,54.9771,12861300.0],["2017-11-29",54.752,54.8324,53.0877,53.4817,17022200.0],["2017-11-30",53.4737,53.948,52.8385,53.337,15555600.0],["2017-12-01",52.4204,53.1601,51.938,52.6536,15851100.0],["2017-12-04",52.742,52.8224,51.2948,51.9059,17325100.0],["2017-12-05",52.139,52.2837,51.7772,52.0104,9661200.0],["2017-12-06",51.9702,52.8063,51.7451,52.2435,6952300.0],["2017-12-07",52.4285,52.7018,52.0747,52.4445,8755000.0],["2017-12-08",52.742,52.742,51.3592,51.6486,9371900.0],["2017-12-11",51.5039,52.4686,51.4556,52.4043,12185000.0],["2017-12-12",52.1631,52.3481,51.8978,52.1471,7021200.0],["2017-12-13",52.2435,52.6053,52.1229,52.1792,6490400.0],["2017-12-14",52.1471,52.3963,51.8978,52.0184,7122000.0],["2017-12-15",52.5249,52.5973,51.8576,52.0667,18833000.0],["2017-12-18",52.2033,52.6294,52.0988,52.5651,7440900.0],["2017-12-19",52.348,52.6455,51.8013,51.8576,7130000.0],["2017-12-20",51.9059,52.3963,51.7209,51.938,6933600.0],["2017-12-21",52.0586,52.2275,51.729,51.7692,5451100.0],["2017-12-22",51.7049,52.2436,51.6968,52.0426,4444300.0],["2017-12-26",51.8496,52.2114,51.6164,51.6968,4236500.0],["2017-12-27",51.7129,51.9702,51.6003,51.8898,4899600.0],["2017-12-28",52.0104,52.0425,51.737,51.7611,2451300.0],["2017-12-29",51.7451,51.9782,51.4556,51.4717,6631800.0],["2018-01-02",51.7611,52.5249,51.5923,52.4204,6329600.0],["2018-01-03",52.4365,53.1119,52.0104,53.0154,6844200.0],["2018-01-04",53.2083,53.4897,52.9912,53.0877,5060100.0],["2018-01-05",53.0958,53.546,52.6616,53.4415,5421800.0],["2018-01-08",53.2646,53.4897,53.0154,53.2807,4266900.0],["2018-01-09",52.7742,52.951,52.2114,52.4767,7632300.0],["2018-01-10",52.6455,52.8546,52.1631,52.4687,6569300.0],["2018-01-11",52.4204,52.6616,52.3722,52.6053,4233100.0],["2018-01-12",52.75,52.9832,52.3239,52.5651,5007200.0],["2018-01-16",53.2485,55.1942,53.0877,54.8726,24478800.0],["2018-01-17",55.0897,55.3952,54.0606,54.6877,12559100.0],["2018-01-18",54.4706,54.8163,54.2616,54.7118,6797900.0],["2018-01-19",54.7038,54.8726,54.4706,54.7038,8864300.0],["2018-01-22",54.5188,55.2746,54.4384,55.2103,8566200.0],["2018-01-23",55.154,55.3952,54.8645,54.9449,7825600.0],["2018-01-24",54.8324,54.9047,54.1731,54.6555,12383100.0],["2018-01-25",54.7841,54.9691,54.1008,54.2053,9122200.0],["2018-01-26",54.6234,55.0977,54.35,55.0977,7919000.0],["2018-01-29",54.8002,54.9128,54.0606,54.1249,9745300.0],["2018-01-30",54.2133,54.5992,53.6505,53.8596,8059500.0],["2018-01-31",54.3098,54.9771,54.2374,54.8726,13915600.0],["2018-02-01",53.8676,54.953,53.3209,53.7068,16838500.0],["2018-02-02",53.2083,53.8998,52.951,53.1199,10971700.0],["2018-02-05",53.3048,53.5058,48.6416,49.6306,35996000.0],["2018-02-06",50.0969,51.8817,50.0084,51.7772,24458700.0],["2018-02-07",51.6325,53.1601,51.4717,52.2918,15021200.0],["2018-02-08",51.9621,52.3159,50.1692,50.1853,13451600.0],["2018-02-09",50.6114,51.7129,49.4135,51.4476,23095000.0],["2018-02-12",52.1712,52.8224,51.7692,52.7903,13692100.0],["2018-02-13",52.4445,52.8707,52.2435,52.8224,7695900.0],["2018-02-14",52.3802,53.7068,52.34,53.538,10370900.0],["2018-02-15",53.3691,53.3691,51.3431,52.4847,15548400.0],["2018-02-16",52.0747,52.9269,51.938,52.139,11760300.0],["2018-02-20",50.6597,51.5682,49.7351,51.4476,27494600.0],["2018-02-21",50.7481,51.3431,50.3702,50.9732,14895600.0],["2018-02-22",50.7722,51.1179,49.8717,49.9923,11722300.0],["2018-02-23",50.4989,50.9089,49.8717,50.9089,6762200.0],["2018-02-26",51.8978,54.157,51.6084,53.8515,27374300.0],["2018-02-27",54.33,54.8408,53.5272,53.7948,14326000.0],["2018-02-28",54.0867,54.1029,52.6352,52.7082,9582100.0],["2018-03-01",52.7325,53.7137,52.1649,52.6757,10799200.0],["2018-03-02",52.1486,52.5865,51.9216,52.4973,10612700.0],["2018-03-05",52.173,53.1947,51.5243,51.9054,15445500.0],["2018-03-06",51.4918,51.5324,49.5132,50.389,23450400.0],["2018-03-07",49.8619,50.7701,49.8133,50.6728,12602400.0],["2018-03-08",50.8026,50.8755,49.9268,50.1295,8902100.0],["2018-03-09",50.5674,51.135,50.3728,51.1107,7655300.0],["2018-03-12",51.1269,51.4756,50.5187,50.9323,15801300.0],["2018-03-13",48.4672,49.7889,47.9482,48.4104,38572700.0],["2018-03-14",48.5726,48.9618,46.9508,48.751,29759100.0],["2018-03-15",48.678,48.8807,48.2969,48.5645,10494300.0],["2018-03-16",49.1402,49.8619,49.0429,49.1564,25574500.0],["2018-03-19",48.8078,48.9375,46.9508,47.3319,14131400.0],["2018-03-20",47.8347,47.9158,46.9914,47.2427,10615400.0],["2018-03-21",46.6264,47.2589,46.0345,46.0669,12231900.0],["2018-03-22",45.6047,46.0831,45.0209,45.0695,13554600.0],["2018-03-23",45.1101,45.2479,43.5045,43.5126,14713300.0],["2018-03-26",44.2586,45.5236,43.991,45.5155,12093900.0],["2018-03-27",45.8885,46.4156,44.2262,44.4695,12243200.0],["2018-03-28",44.4451,45.3858,44.1613,44.3559,12925500.0],["2018-03-29",44.6316,45.3533,44.2911,44.9317,8482500.0],["2018-04-02",44.6803,44.7938,43.0342,43.6342,16469600.0],["2018-04-03",44.0235,44.6398,43.4802,44.4208,7930700.0],["2018-04-04",43.6261,44.6965,43.318,44.5911,7496700.0],["2018-04-05",44.9966,45.0047,44.1451,44.6316,5823300.0],["2018-04-06",44.1289,44.4127,43.0666,43.0747,8322200.0],["2018-04-09",43.3991,44.51,43.2531,43.3261,7608500.0],["2018-04-10",44.2586,44.6073,43.9667,44.4127,12009000.0],["2018-04-11",43.9424,44.656,43.91,44.6073,6205300.0],["2018-04-12",44.9803,45.1263,44.6154,44.7614,7412700.0],["2018-04-13",45.9048,46.0507,44.9398,45.1912,12588200.0],["2018-04-16",45.3615,45.402,44.2505,44.4127,7850500.0],["2018-04-17",44.5911,45.1506,44.4208,44.883,7089700.0],["2018-04-18",44.7127,45.102,44.5019,44.7857,4796800.0],["2018-04-19",43.7883,43.9018,42.572,42.6287,19179500.0],["2018-04-20",42.8234,42.8882,41.6151,41.7124,11838200.0],["2018-04-23",41.7611,42.0125,40.7637,40.9745,10961500.0],["2018-04-24",41.2583,41.5908,40.042,40.4961,11670000.0],["2018-04-25",40.5447,40.9015,39.6284,40.342,9619200.0],["2018-04-26",40.1555,41.0232,39.377,40.9259,13684000.0],["2018-04-27",41.1529,41.6476,40.9421,41.4448,9443100.0],["2018-04-30",41.5584,42.0206,41.3556,41.3637,9469600.0],["2018-05-01",41.161,41.3962,40.5772,41.2097,6780500.0],["2018-05-02",41.5502,41.5583,40.4799,40.7556,8143000.0],["2018-05-03",40.5366,40.9826,39.9852,40.7961,8609200.0],["2018-05-04",40.6907,42.6531,40.4799,42.5639,9880600.0],["2018-05-07",42.6368,43.1964,42.5882,42.9855,9571700.0],["2018-05-08",43.0099,43.1964,42.2557,42.8639,9930000.0],["2018-05-09",42.8639,43.245,42.3287,43.1153,7016100.0],["2018-05-10",44.1532,44.656,43.7478,44.5749,12267200.0],["2018-05-11",44.4046,45.2398,44.2911,44.7857,9639100.0],["2018-05-14",46.4886,46.8697,45.6858,46.0102,15400300.0],["2018-05-15",45.8156,45.9048,44.7776,45.1182,12050500.0],["2018-05-16",45.2155,46.0669,45.1425,45.9777,8675600.0],["2018-05-17",45.8074,46.5291,45.7264,46.1805,11450700.0],["2018-05-18",46.1642,47.0238,45.7345,46.6346,11999700.0],["2018-05-21",46.7724,47.2508,46.0345,46.7967,14286400.0],["2018-05-22",46.9589,47.3238,46.2778,46.5373,9432500.0],["2018-05-23",46.148,47.7293,46.0831,47.6968,11322500.0],["2018-05-24",47.5022,48.0455,47.0724,47.9077,12487200.0],["2018-05-25",47.7212,48.6537,47.6887,48.6213,11501500.0],["2018-05-29",48.7524,48.8343,47.2775,47.7118,14696300.0],["2018-05-30",47.8592,48.0559,47.2447,47.8429,9146000.0],["2018-05-31",47.5233,47.9903,47.3267,47.6216,12813200.0],["2018-06-01",47.8019,48.1214,47.5315,48.0231,8869700.0],["2018-06-04",48.0313,48.2362,47.4823,48.1051,9696700.0],["2018-06-05",48.2279,48.8343,48.146,48.3263,6562700.0],["2018-06-06",48.5557,49.0391,48.4328,49.0309,6236700.0],["2018-06-07",50.8008,51.3334,49.3423,49.6864,14786100.0],["2018-06-08",49.3669,49.67,49.0064,49.3751,7035300.0],["2018-06-11",49.3013,49.5062,49.0145,49.1047,7369500.0],["2018-06-12",49.2522,49.4734,48.7933,48.99,7153500.0],["2018-06-13",48.8916,49.3505,48.441,48.5229,9676300.0],["2018-06-14",48.5803,48.9162,48.3017,48.7196,8372900.0],["2018-06-15",49.0555,49.1211,48.2771,49.0473,13804900.0],["2018-06-18",48.5967,48.6458,48.2771,48.5065,6946600.0],["2018-06-19",47.7527,48.1296,47.4004,48.0969,7958300.0],["2018-06-20",48.4901,48.5065,47.7773,48.1706,6526400.0],["2018-06-21",48.5147,48.5147,47.8429,48.1378,6605400.0],["2018-06-22",48.1624,48.4246,47.8756,47.933,8074100.0],["2018-06-25",47.597,47.638,46.3844,46.7449,8635900.0],["2018-06-26",46.7695,46.8268,46.1386,46.2533,8934700.0],["2018-06-27",46.3352,47.1382,45.1799,45.2045,11832400.0],["2018-06-28",45.1635,46.2615,45.1389,45.8026,11723600.0],["2018-06-29",45.9911,46.5892,45.9501,45.9829,11274000.0],["2018-07-02",45.3929,46.0648,45.1635,46.032,7299900.0],["2018-07-03",46.2205,46.3188,45.27,45.3356,3618900.0],["2018-07-05",45.6388,47.0563,45.5978,47.0153,11728300.0],["2018-07-06",47.0808,47.5806,46.7285,47.3922,8806200.0],["2018-07-09",47.5725,47.7773,46.8924,47.5561,4577100.0],["2018-07-10",47.5725,47.9084,47.4823,47.8265,6848900.0],["2018-07-11",47.0562,47.5315,46.4909,46.9497,8702000.0],["2018-07-12",47.4004,47.9248,46.9579,47.7855,8426400.0],["2018-07-13",47.7281,48.1624,47.6708,47.8429,5266100.0],["2018-07-16",47.8674,48.2116,47.5725,47.8101,5907100.0],["2018-07-17",47.4577,48.2689,47.2119,48.2689,7560300.0],["2018-07-18",48.3427,48.3427,47.8265,48.146,6795100.0],["2018-07-19",48.105,48.8261,48.0559,48.5967,8150200.0],["2018-07-20",48.3263,48.4902,47.851,48.0231,10859700.0],["2018-07-23",47.851,48.5147,47.3758,48.4082,8011800.0],["2018-07-24",48.6294,48.8507,47.892,48.2198,6637600.0],["2018-07-25",47.9739,48.7523,47.3266,48.6868,13143100.0],["2018-07-26",51.6611,52.2429,50.1944,52.0954,31025100.0],["2018-07-27",51.8004,52.038,50.981,51.3661,13488800.0],["2018-07-30",51.3334,51.6037,50.7434,50.8335,9547700.0],["2018-07-31",52.3002,52.9803,52.0298,52.5132,22350800.0],["2018-08-01",52.0708,53.1524,52.0708,52.7263,10706200.0],["2018-08-02",52.4067,53.2916,52.1445,53.0704,10618500.0],["2018-08-03",53.0458,53.7587,52.9885,53.5866,7809400.0],["2018-08-06",53.9635,54.0946,53.5293,53.857,10878400.0],["2018-08-07",54.0209,54.0209,53.4637,53.6194,7810900.0],["2018-08-08",53.4309,53.7095,53.3572,53.39,7912200.0],["2018-08-09",53.3408,53.5047,53.1933,53.3244,6629700.0],["2018-08-10",52.9721,53.2097,52.841,53.1114,8736000.0],["2018-08-13",53.3818,53.4473,52.9721,53.1278,7092400.0],["2018-08-14",53.3326,53.7669,53.0704,53.6112,7844200.0],["2018-08-15",53.3736,53.9308,52.8902,53.816,13524800.0],["2018-08-16",53.9635,54.1602,53.6931,53.8816,9958800.0],["2018-08-17",53.6685,54.2339,53.3572,54.1274,15170500.0],["2018-08-20",54.3486,54.5617,53.8652,54.2093,13966900.0],["2018-08-21",54.152,54.7174,54.1028,54.5289,12181400.0],["2018-08-22",54.2585,54.9632,54.2503,54.7665,13860300.0],["2018-08-23",54.8812,55.1352,54.7337,54.7829,12038100.0],["2018-08-24",54.8976,55.1926,54.8485,55.0205,16001400.0],["2018-08-27",55.2008,55.2909,55.0779,55.1762,12578000.0],["2018-08-28",56.1758,57.7572,55.6514,57.1755,24952700.0],["2018-08-29",57.0853,57.413,56.651,56.7002,11874300.0],["2018-08-30",56.5118,56.6674,55.717,55.8317,12027500.0],["2018-08-31",55.7088,56.5364,55.6678,56.2987,11166900.0],["2018-09-04",56.8362,57.9689,56.8113,57.8614,13024100.0],["2018-09-05",57.7126,58.7627,57.3075,58.6138,15310700.0],["2018-09-06",58.5808,58.9942,58.0351,58.1756,11997700.0],["2018-09-07",57.7457,58.3906,57.5555,58.1922,24421900.0],["2018-09-10",58.4319,60.1517,58.2914,59.7962,14636000.0],["2018-09-11",59.3993,60.0773,59.3745,59.9533,9501100.0],["2018-09-12",59.606,59.945,57.8945,59.3249,12638300.0],["2018-09-13",60.9207,62.3098,60.7553,61.6896,24617700.0],["2018-09-14",61.6235,62.872,61.5243,62.0865,13450700.0],["2018-09-17",61.8798,62.2436,60.4494,60.5569,11558300.0],["2018-09-18",61.0199,63.2524,60.7801,61.7806,11692000.0],["2018-09-19",62.318,62.318,60.9951,61.2349,12383200.0],["2018-09-20",61.5822,62.1031,61.3589,61.6814,12013900.0],["2018-09-21",61.8715,61.9046,60.4659,60.9372,23465400.0],["2018-09-24",60.4246,61.0612,60.1931,60.838,15446100.0],["2018-09-25",60.0608,60.8297,60.0112,60.1435,20741900.0],["2018-09-26",60.0938,60.5734,59.1843,59.3332,11306000.0],["2018-09-27",59.6804,60.0939,59.0934,59.2918,12498300.0],["2018-09-28",59.1265,60.5734,58.9115,59.5564,20080800.0],["2018-10-01",59.912,60.714,59.6143,60.0277,9340200.0],["2018-10-02",59.8623,61.1109,59.7548,60.6478,9221200.0],["2018-10-03",60.8463,61.0943,60.0195,60.0608,7079800.0],["2018-10-04",59.5316,60.1104,59.4159,59.8458,8599500.0],["2018-10-05",59.8541,60.0773,58.3327,58.8784,23411300.0],["2018-10-08",58.5229,59.2009,58.341,58.6469,10104600.0],["2018-10-09",58.5063,58.6717,57.9524,57.9854,10329200.0],["2018-10-10",56.861,57.5141,55.0833,55.1742,22296800.0],["2018-10-11",54.86,55.3892,52.5945,53.1568,25852600.0],["2018-10-12",54.1986,54.2813,52.3134,53.1568,15760900.0],["2018-10-15",53.1072,53.9092,52.9253,53.0576,12314700.0],["2018-10-16",53.5619,54.8931,53.4296,54.6699,15931400.0],["2018-10-17",54.8848,55.075,53.9836,54.6533,14779100.0],["2018-10-18",54.3061,54.8352,53.6363,53.8679,12218600.0],["2018-10-19",54.1159,54.7443,53.7438,54.0415,10673000.0],["2018-10-22",54.3143,55.0667,53.9257,54.6699,12890400.0],["2018-10-23",52.6359,55.3313,52.5615,54.8849,13441000.0],["2018-10-24",54.4632,54.8931,51.6767,51.776,23384300.0],["2018-10-25",52.7599,52.7764,51.5527,52.2555,20385700.0],["2018-10-26",50.8499,52.6193,50.5853,51.6602,17049300.0],["2018-10-29",52.5036,52.6607,50.6598,51.4039,14778300.0],["2018-10-30",51.561,52.6855,51.4039,52.239,18865300.0],["2018-10-31",52.0158,52.5201,51.3212,51.9992,12917500.0],["2018-11-01",52.2555,53.1733,51.9909,52.6772,11003900.0],["2018-11-02",52.8674,52.8839,51.5445,52.363,13707900.0],["2018-11-05",52.1563,52.7516,51.809,52.4788,13373800.0],["2018-11-06",52.3795,53.1981,51.6023,52.6111,8774100.0],["2018-11-07",52.5036,52.7103,51.4949,52.2638,18493500.0],["2018-11-08",47.956,49.7337,47.6253,47.9974,32155200.0],["2018-11-09",47.7741,48.1545,46.4595,46.8977,21745200.0],["2018-11-12",46.6083,46.7158,45.0042,45.0539,24447800.0],["2018-11-13",45.2606,45.8807,44.6901,44.781,20883800.0],["2018-11-14",45.3432,45.3846,44.3759,44.5991,14071900.0],["2018-11-15",44.5082,45.922,44.2601,45.798,18856300.0],["2018-11-16",45.5748,47.1623,45.4673,46.2032,57303300.0],["2018-11-19",46.1783,46.815,45.368,45.3929,20321400.0],["2018-11-20",44.8141,45.8311,44.7066,45.4094,20658300.0],["2018-11-21",45.6492,46.7158,45.6244,45.6988,13015500.0],["2018-11-23",45.2854,46.0957,45.2688,45.6822,4671900.0],["2018-11-26",46.1287,46.6166,45.6244,46.0791,10373700.0],["2018-11-27",45.9634,46.4925,45.7649,45.9468,9719000.0],["2018-11-28",46.2114,46.8977,45.2192,46.8398,17483500.0],["2018-11-29",47.8651,48.8242,47.7659,48.047,26949000.0],["2018-11-30",48.1379,48.3446,47.1457,48.171,18197800.0],["2018-12-03",50.0314,50.0314,48.2868,48.8986,17114500.0],["2018-12-04",48.7746,49.1797,47.3111,47.7328,15836500.0],["2018-12-06",46.8134,47.8164,46.5459,47.7328,18203300.0],["2018-12-07",47.3149,47.7411,46.5794,46.7967,17054700.0],["2018-12-10",48.2844,48.6856,47.34,47.8414,20484900.0],["2018-12-11",48.8528,49.0283,47.4987,47.9334,13116300.0],["2018-12-12",48.8444,48.9614,48.0838,48.2426,13246500.0],["2018-12-13",48.5937,48.7943,48.1089,48.5519,8949900.0],["2018-12-14",48.1089,49.3124,47.9417,48.159,13551000.0],["2018-12-17",48.134,48.7608,47.365,47.6408,16648200.0],["2018-12-18",48.2175,48.928,47.9752,48.2928,12384200.0],["2018-12-19",48.0922,48.8945,46.8552,47.3817,17376400.0],["2018-12-20",47.8247,48.4265,46.8552,47.1143,21742300.0],["2018-12-21",47.0223,47.8749,45.7101,45.8439,38202300.0],["2018-12-24",44.8827,45.8773,44.774,44.8409,8275000.0],["2018-12-26",45.3424,46.805,44.7239,46.7716,18451600.0],["2018-12-27",46.4206,47.131,45.777,46.8803,15804800.0],["2018-12-28",47.0809,48.0838,47.0056,47.482,12749600.0],["2018-12-31",47.7411,47.9835,47.0391,47.5656,8877000.0],["2019-01-02",46.9722,48.4766,46.7382,47.9752,9896600.0],["2019-01-03",46.7633,47.5071,46.4039,46.5543,14422200.0],["2019-01-04",47.2229,47.4987,46.1447,47.3065,14177300.0],["2019-01-07",47.131,47.7746,46.7632,47.1728,12352000.0],["2019-01-08",47.3985,47.5405,46.4791,46.7632,12110000.0],["2019-01-09",47.0223,47.7328,46.9221,47.3149,10971000.0],["2019-01-10",46.9638,47.6325,46.8886,47.4737,10958200.0],["2019-01-11",47.1979,48.6187,47.0809,48.0588,12024300.0],["2019-01-14",47.6576,48.1841,47.1143,47.8916,9449400.0],["2019-01-15",47.9083,47.9752,46.4373,46.5794,17423400.0],["2019-01-16",46.5961,46.8719,46.103,46.1949,13856000.0],["2019-01-17",45.9442,46.1364,45.4427,45.777,18365000.0],["2019-01-18",46.2952,46.7215,45.9609,46.1949,28020000.0],["2019-01-22",45.9442,45.9609,45.0833,45.3758,17867500.0],["2019-01-23",44.2308,44.774,42.8099,43.2696,33788600.0],["2019-01-24",43.42,43.4451,42.1329,42.4672,32782700.0],["2019-01-25",42.5675,43.4869,42.0242,42.8768,19516200.0],["2019-01-28",42.0577,42.8684,41.9908,42.3251,24457600.0],["2019-01-29",42.1997,42.4923,41.2386,41.2887,26266600.0],["2019-01-30",41.5228,42.5174,41.1299,41.9323,18124100.0],["2019-01-31",42.7932,42.86,41.038,41.389,24736300.0],["2019-02-01",41.4392,42.0242,41.2887,41.4643,15533200.0],["2019-02-04",41.5478,41.623,41.3472,41.5311,10880000.0],["2019-02-05",41.5645,42.6929,41.5562,42.4003,15454200.0],["2019-02-06",42.5759,43.1609,42.5675,42.7096,11052900.0],["2019-02-07",42.4839,42.7263,42.0159,42.2499,10623300.0],["2019-02-08",41.9908,42.3586,41.715,42.0326,12461200.0],["2019-02-11",42.2499,42.8768,42.1078,42.4839,9971800.0],["2019-02-12",42.8768,43.6123,42.6427,43.1777,16637600.0],["2019-02-13",43.4618,43.8714,43.0941,43.1192,11004000.0],["2019-02-14",43.0439,43.2696,42.7012,43.1024,17895000.0],["2019-02-15",43.5287,43.7627,43.1275,43.4451,12239500.0],["2019-02-19",43.4618,43.863,43.2529,43.4702,8258400.0],["2019-02-20",43.6708,44.2308,43.5788,43.8379,12863700.0],["2019-02-21",43.8797,43.9549,43.3782,43.7544,7826200.0],["2019-02-22",44.0385,44.423,43.9967,44.3979,13394500.0],["2019-02-25",44.9496,45.1084,44.214,44.2893,15341700.0],["2019-02-26",44.3645,44.4815,43.6959,44.3227,11366700.0],["2019-02-27",44.2558,44.4063,43.6875,44.3311,10426200.0],["2019-02-28",44.2976,44.9328,44.0553,44.6236,19000200.0],["2019-03-01",45.1334,45.4678,44.891,45.3006,12659000.0],["2019-03-04",45.6182,45.7185,44.5149,44.9495,14021700.0],["2019-03-05",45.0498,45.3257,44.8827,45.0833,10092800.0],["2019-03-06",45.5652,46.8927,45.4299,46.3347,20521300.0],["2019-03-07",46.36,46.546,45.3285,45.6836,13667300.0],["2019-03-08",45.1932,45.3454,44.8381,45.2608,10117100.0],["2019-03-11",45.4215,46.2924,45.3623,45.9542,10738800.0],["2019-03-12",46.2163,46.7659,46.1148,46.3685,9575300.0],["2019-03-13",46.5291,47.2985,46.5038,46.8335,9198900.0],["2019-03-14",46.9519,47.2394,46.7152,46.842,7306100.0],["2019-03-15",46.5038,48.4823,46.4361,47.8566,27985600.0],["2019-03-18",47.8735,48.3555,47.7213,48.0511,13089300.0],["2019-03-19",48.3385,48.7698,48.0088,48.1694,9363700.0],["2019-03-20",48.2202,48.7782,47.9834,48.3301,8804800.0],["2019-03-21",48.3893,49.2771,48.3639,48.8459,19542700.0],["2019-03-22",48.7698,49.1164,47.9834,48.0426,10243500.0],["2019-03-25",47.8397,48.1441,47.4085,47.8904,6929600.0],["2019-03-26",48.3216,49.3701,47.9158,49.0403,16051800.0],["2019-03-27",48.4907,48.7613,47.6199,48.1187,11934400.0],["2019-03-28",48.2202,48.5246,47.6368,47.8143,11064300.0],["2019-03-29",48.1948,48.6683,48.1441,48.2202,8529100.0],["2019-04-01",48.7359,49.1672,48.2878,48.8797,12066500.0],["2019-04-02",49.0234,49.4885,48.7529,49.1164,7614500.0],["2019-04-03",49.2094,49.2855,48.347,48.7698,11563400.0],["2019-04-04",48.829,49.5561,48.7782,48.922,9905100.0],["2019-04-05",49.0234,49.201,48.7782,49.0319,12332600.0],["2019-04-08",48.8628,49.4546,48.626,48.8374,8942400.0],["2019-04-09",48.6768,48.7529,48.2202,48.5668,11713400.0],["2019-04-10",48.7951,48.9219,47.4338,47.6283,15976500.0],["2019-04-11",47.7213,48.1103,47.1717,47.2647,13903800.0],["2019-04-12",47.586,48.3385,47.4085,48.1525,13483500.0],["2019-04-15",48.3132,48.7613,48.2202,48.347,10712500.0],["2019-04-16",48.5837,60.0575,48.44,59.5671,86755900.0],["2019-04-17",66.6441,69.7725,64.674,66.8639,156019300.0],["2019-04-18",66.5596,67.8109,65.9677,67.5488,41621200.0],["2019-04-22",67.4981,69.7557,67.0838,69.3075,33292500.0],["2019-04-23",70.9394,74.3722,70.4067,73.3237,56973700.0],["2019-04-24",73.5943,74.9387,72.1231,73.4167,40290400.0],["2019-04-25",72.8587,72.9855,71.4636,71.9286,20732200.0],["2019-04-26",71.4551,73.3576,71.2015,73.2561,18860600.0],["2019-04-29",73.0532,74.3891,72.5797,73.7719,17930000.0],["2019-04-30",73.5436,73.9494,72.7572,72.8249,17582400.0],["2019-05-01",73.7042,74.592,72.8418,73.0278,28211500.0],["2019-05-02",73.9832,76.3845,72.8418,73.6789,40342000.0],["2019-05-03",74.2031,75.9449,73.6112,75.4967,21068400.0],["2019-05-06",72.994,74.9979,72.8333,74.6174,15682100.0],["2019-05-07",73.7296,74.5329,71.6834,72.0386,21579500.0],["2019-05-08",71.7426,72.4782,71.1169,71.4805,15500700.0],["2019-05-09",70.4912,71.7342,69.5527,70.8379,14516000.0],["2019-05-10",70.4997,72.994,70.4743,72.5797,15955600.0],["2019-05-13",70.3813,71.7426,70.1699,70.9309,16689000.0],["2019-05-14",71.2522,73.087,71.0239,72.8249,14353700.0],["2019-05-15",72.3345,73.5605,71.7764,72.9348,11784800.0],["2019-05-16",70.8464,71.7003,69.4428,70.0177,22498800.0],["2019-05-17",68.0562,70.2799,67.6418,68.9101,19523400.0],["2019-05-20",65.9085,66.2298,64.3189,64.784,32679300.0],["2019-05-21",66.7202,66.8301,65.2913,65.7394,17282200.0],["2019-05-22",58.451,60.6578,57.4702,58.6032,66150700.0],["2019-05-23",56.6669,57.7238,55.72,57.7154,31820700.0],["2019-05-24",58.2819,58.4679,55.7791,55.9821,21420000.0],["2019-05-28",56.3456,57.2504,55.1619,55.2718,22667300.0],["2019-05-29",55.2634,55.9313,54.7561,55.6016,16312600.0],["2019-05-30",55.7791,56.7092,55.7453,56.3034,11554600.0],["2019-05-31",55.6185,57.3603,55.4071,56.4978,15060300.0],["2019-06-03",56.7261,57.6055,56.0412,56.3626,13620700.0],["2019-06-04",57.1658,57.9183,56.3964,57.876,15866700.0],["2019-06-05",58.0552,58.3027,56.1696,57.1849,11779200.0],["2019-06-06",57.0996,57.9955,56.545,57.6712,10781700.0],["2019-06-07",57.7566,58.6866,57.4238,58.6098,10495600.0],["2019-06-10",58.8743,60.9733,58.8743,60.1883,15229200.0],["2019-06-11",61.0757,61.6218,59.958,60.7856,11839500.0],["2019-06-12",59.3266,60.0433,59.045,59.3778,9396200.0],["2019-06-13",59.702,60.1457,59.1986,59.6679,6790500.0],["2019-06-14",58.3197,58.9767,57.9358,58.6354,12119500.0],["2019-06-17",58.9511,59.7105,58.789,58.9682,9411100.0],["2019-06-18",59.4631,61.7669,59.446,61.4,14508000.0],["2019-06-19",61.7498,61.9631,60.4102,61.2634,11999300.0],["2019-06-20",62.4495,62.859,61.6304,62.0655,9871800.0],["2019-06-21",61.6986,62.4324,61.6986,62.0485,15244500.0],["2019-06-24",62.2618,62.6713,61.6048,62.4239,8893000.0],["2019-06-25",62.4836,63.2601,61.8778,61.9034,8953400.0],["2019-06-26",62.9358,64.5826,62.842,63.9512,13808000.0],["2019-06-27",64.284,64.7618,64.1389,64.3608,11151900.0],["2019-06-28",64.557,65.2225,63.8317,64.9068,29217500.0],["2019-07-01",68.8318,68.9086,65.7686,66.1441,17693000.0],["2019-07-02",65.9393,66.1099,65.3761,65.7089,7075600.0],["2019-07-03",65.7601,65.8966,64.8898,65.3846,5290400.0],["2019-07-05",63.3113,65.4614,63.2259,65.4103,9220800.0],["2019-07-08",64.83,65.7259,64.7874,65.3846,7924900.0],["2019-07-09",65.2225,65.5638,64.7106,65.3164,7506500.0],["2019-07-10",65.5553,65.6236,63.2089,63.4478,15075700.0],["2019-07-11",63.5843,64.6594,62.5433,62.8932,14298400.0],["2019-07-12",63.3539,63.9768,62.8505,63.9085,8028100.0],["2019-07-15",64.1219,64.7618,63.8147,64.3608,8898200.0],["2019-07-16",64.0877,65.2737,63.6099,64.5655,9909600.0],["2019-07-17",67.04,67.7482,64.5997,64.6423,20602300.0],["2019-07-18",63.9683,64.2925,63.1833,63.4563,12580800.0],["2019-07-19",63.499,64.5997,63.499,63.9939,14477400.0],["2019-07-22",64.0451,65.3761,64.0451,64.8044,9645800.0],["2019-07-23",64.284,64.4973,62.5519,63.243,14420400.0],["2019-07-24",63.1492,65.2055,62.8676,64.7362,14012700.0],["2019-07-25",64.7106,64.9666,64.0792,64.2925,7299500.0],["2019-07-26",64.0877,64.7191,63.8659,64.1816,8262500.0],["2019-07-29",64.1304,65.1202,63.7123,63.9683,8237500.0],["2019-07-30",63.6355,64.0536,63.4478,63.8317,7397900.0],["2019-07-31",63.8488,64.2328,62.0826,62.4239,14052800.0],["2019-08-01",58.772,62.8932,58.2344,60.7515,29729800.0],["2019-08-02",60.103,61.0331,59.7361,60.7088,12649400.0],["2019-08-05",59.702,60.4443,58.4989,58.7037,13071800.0],["2019-08-06",59.318,59.6679,57.4921,58.1661,13189900.0],["2019-08-07",57.3897,59.3863,57.2702,59.2156,8934900.0],["2019-08-08",59.3522,60.8795,59.173,60.8027,8367900.0],["2019-08-09",60.1627,61.5962,59.8897,61.0075,8702200.0],["2019-08-12",60.5809,60.9904,59.4972,59.557,7364300.0],["2019-08-13",59.6337,61.8351,59.1388,61.5877,10134800.0],["2019-08-14",60.2737,61.3403,60.1969,60.4785,10336900.0],["2019-08-15",60.9563,61.5962,60.231,60.7174,9107000.0],["2019-08-16",61.3061,62.6372,61.2037,62.5263,10090600.0],["2019-08-19",63.6355,64.4461,63.2601,63.8829,9688400.0],["2019-08-20",63.627,65.2225,63.4222,64.9068,9387300.0],["2019-08-21",65.2737,65.8625,64.8386,65.4444,11004100.0],["2019-08-22",65.6236,66.511,65.3591,65.8284,7198800.0],["2019-08-23",64.9495,67.4922,62.4751,62.7311,16479400.0],["2019-08-26",63.9085,64.0706,61.8778,62.2106,11153800.0],["2019-08-27",62.8675,63.4648,62.458,63.115,7303100.0],["2019-08-28",62.9614,63.8915,62.2106,63.4393,5678500.0],["2019-08-29",64.1816,65.726,64.1816,65.2311,7348400.0],["2019-08-30",65.854,66.5963,65.7004,66.3574,8465300.0],["2019-09-03",65.5041,65.6918,63.7379,64.0962,7580700.0],["2019-09-04",64.8386,65.8028,64.5314,65.7772,4923700.0],["2019-09-05",66.4598,68.6356,66.4598,67.3984,13480300.0],["2019-09-06",67.3727,67.4751,66.929,67.2703,5128000.0],["2019-09-09",67.441,67.7908,66.528,66.7328,6885100.0],["2019-09-10",66.5792,67.3045,65.9905,67.1594,9373900.0],["2019-09-11",67.2282,68.7247,67.1852,68.7161,6575700.0],["2019-09-12",68.8451,68.8451,67.5808,68.0109,5847100.0],["2019-09-13",68.0968,68.4065,67.4002,67.4346,5343700.0],["2019-09-16",66.7208,67.5034,66.1446,67.1164,3756500.0],["2019-09-17",66.7466,67.7614,66.6606,67.6754,4400800.0],["2019-09-18",67.6755,68.0023,66.7724,67.8561,5147500.0],["2019-09-19",68.1484,68.8021,67.2626,67.2798,5180900.0],["2019-09-20",67.254,67.684,65.5082,65.7404,9122000.0],["2019-09-23",65.9382,67.0046,65.4136,66.4284,5815700.0],["2019-09-24",67.1508,67.34,64.1837,64.6997,10177800.0],["2019-09-25",64.5277,66.6434,64.3987,66.4456,5571600.0],["2019-09-26",66.3596,66.8154,65.3104,66.523,3760300.0],["2019-09-27",66.2306,67.254,65.5426,65.9038,5013200.0],["2019-09-30",66.1274,66.179,65.3792,65.6028,4775800.0],["2019-10-01",66.2736,67.1336,64.4761,64.9062,7043700.0],["2019-10-02",64.7256,65.1126,63.4441,63.6333,5997500.0],["2019-10-03",63.5817,65.2158,62.9195,65.1298,5419400.0],["2019-10-04",65.6372,66.7036,65.2243,66.6434,4893600.0],["2019-10-07",66.2306,66.695,65.5942,65.6544,4215500.0],["2019-10-08",64.9491,65.2072,62.6185,62.6529,8489600.0],["2019-10-09",63.5645,64.3299,63.2635,63.9429,5137500.0],["2019-10-10",63.9429,65.3362,63.7881,64.4762,5580600.0],["2019-10-11",65.5254,66.9272,65.3706,65.964,7280800.0],["2019-10-14",65.921,66.5402,65.6028,65.62,4545300.0],["2019-10-15",66.1188,67.0648,65.6028,66.9272,5222500.0],["2019-10-16",66.6434,67.3572,66.4628,67.2798,6218000.0],["2019-10-17",67.684,68.7677,67.426,67.9162,5916700.0],["2019-10-18",67.6152,68.1312,66.7982,66.8068,6107000.0],["2019-10-21",67.4088,68.0194,67.0906,67.9248,5119800.0],["2019-10-22",67.8818,68.0022,67.2884,67.4862,4944500.0],["2019-10-23",66.4026,67.1938,66.1102,66.4284,5785700.0],["2019-10-24",67.1336,67.9593,66.7294,67.9335,5271200.0],["2019-10-25",67.9421,68.9999,67.8647,68.9483,6712300.0],["2019-10-28",69.2751,71.494,69.2665,71.4252,9949800.0],["2019-10-29",71.1671,71.2531,70.0405,70.2297,4993600.0],["2019-10-30",70.6081,70.7371,69.5331,70.0405,3971000.0],["2019-10-31",70.0405,70.0663,68.6645,69.1805,5693700.0],["2019-11-01",70.1695,71.9412,69.8771,71.881,8620300.0],["2019-11-04",72.7066,73.8504,72.5088,73.1796,8389200.0],["2019-11-05",73.2742,73.7386,72.87,73.4978,7280000.0],["2019-11-06",73.3946,73.6268,72.4314,72.784,9755300.0],["2019-11-07",77.2561,79.5524,75.9575,77.3851,30254000.0],["2019-11-08",77.3851,80.937,77.0583,80.8682,16371300.0],["2019-11-11",78.873,79.5696,78.1677,78.9848,11297700.0],["2019-11-12",79.2772,79.3374,77.5485,78.2365,9332100.0],["2019-11-13",78.0043,79.0364,77.0755,77.8065,9353200.0],["2019-11-14",77.6689,77.9011,76.9121,77.8151,8793600.0],["2019-11-15",79.6384,80.7908,77.9011,78.0989,25490200.0],["2019-11-18",78.0989,79.1052,76.7831,77.8151,10360500.0],["2019-11-19",78.4774,78.5978,74.5471,75.6479,18091300.0],["2019-11-20",75.5275,75.9919,73.3688,73.6354,13045100.0],["2019-11-21",72.9216,74.2202,72.7152,73.1968,10180400.0],["2019-11-22",73.3516,73.8074,72.698,73.0076,6166700.0],["2019-11-25",73.7558,74.2116,73.171,73.3516,8964100.0],["2019-11-26",73.3172,73.5752,72.3626,72.784,11584500.0],["2019-11-27",73.2398,73.3688,72.6464,72.9302,5215000.0],["2019-11-29",72.6808,73.1882,71.7433,71.8551,3882400.0],["2019-12-02",72.225,72.4916,70.7887,70.9091,7668800.0],["2019-12-03",69.9889,69.9975,68.6387,69.3009,11126100.0],["2019-12-04",70.1329,71.4503,69.7256,71.1383,8477400.0],["2019-12-05",71.6323,72.317,70.8783,71.5803,6358300.0],["2019-12-06",72.3256,73.019,72.2996,72.6463,6860400.0],["2019-12-09",72.8023,73.929,72.6637,73.5997,8382900.0],["2019-12-10",73.7037,73.955,72.5337,72.9063,8082200.0],["2019-12-11",73.5303,75.4891,73.461,75.3937,9571500.0],["2019-12-12",75.2637,77.3351,74.8564,77.1791,12164600.0],["2019-12-13",77.0578,77.7425,75.8877,76.1218,12269100.0],["2019-12-16",77.3785,78.4012,76.5725,76.6418,8719100.0],["2019-12-17",77.1358,77.1705,75.9918,76.5465,7485900.0],["2019-12-18",76.7371,76.8325,75.9138,76.2518,5860600.0],["2019-12-19",76.5811,76.8758,75.9398,76.6938,7471400.0],["2019-12-20",76.9798,77.8725,76.4251,77.0058,17538000.0],["2019-12-23",77.1445,77.4218,76.4858,76.6591,7274700.0],["2019-12-24",76.8065,76.9711,76.2518,76.9365,2435200.0],["2019-12-26",77.0665,77.1011,76.2691,76.6158,5070000.0],["2019-12-27",77.0491,77.0925,76.3471,76.9625,5808900.0],["2019-12-30",76.8845,76.9451,75.6711,76.6418,6543100.0],["2019-12-31",76.2604,76.9365,76.1651,76.4685,5173400.0],["2020-01-02",77.1791,77.8378,76.3384,76.8671,8413900.0],["2020-01-03",75.6278,75.9571,74.9171,75.4198,8340300.0],["2020-01-06",74.4577,75.0124,74.137,74.9777,8381400.0],["2020-01-07",75.4371,77.5605,75.3244,77.1098,8377400.0],["2020-01-08",77.0491,77.5431,76.1997,76.8844,7619900.0],["2020-01-09",77.7078,78.6265,76.9885,77.9245,9155500.0],["2020-01-10",78.4445,80.0739,77.8898,78.2278,9668300.0],["2020-01-13",78.9125,80.3686,78.4792,78.8432,10367800.0],["2020-01-14",78.9819,79.3979,78.2538,78.4878,7800100.0],["2020-01-15",78.6525,79.0252,77.3525,77.7165,7259100.0],["2020-01-16",78.1932,79.9352,77.8465,79.5539,9295500.0],["2020-01-17",80.6026,83.35,80.5592,83.1246,23694400.0],["2020-01-21",82.622,82.96,80.9666,81.9373,10868500.0],["2020-01-22",82.5613,82.674,80.3512,80.5766,8342300.0],["2020-01-23",80.4726,80.5592,79.2679,79.7359,11282000.0],["2020-01-24",80.3252,80.8192,76.9885,77.6992,9471700.0],["2020-01-27",75.6624,76.4598,74.9257,75.4458,9240200.0],["2020-01-28",76.3991,77.6038,75.7404,77.2658,9187000.0],["2020-01-29",76.8411,77.1531,75.7058,76.4685,8158500.0],["2020-01-30",75.6711,76.1478,74.7004,76.0784,8379400.0],["2020-01-31",75.4458,75.5498,73.7037,73.9377,9503600.0],["2020-02-03",74.1457,75.0384,73.8077,74.9517,7792700.0],["2020-02-04",76.4858,77.0925,75.7231,77.0751,9236400.0],["2020-02-05",78.8605,78.9905,77.3698,78.7912,14220900.0],["2020-02-06",76.3211,78.6785,74.7004,78.5312,21059000.0],["2020-02-07",77.6731,78.0285,75.7317,75.7664,10725100.0],["2020-02-10",75.2117,76.8238,74.9691,76.7891,7481300.0],["2020-02-11",77.4565,79.2765,77.0491,78.0025,9452800.0],["2020-02-12",79.4325,80.1172,79.1205,79.4932,9824200.0],["2020-02-13",78.8952,79.1985,77.8118,78.0285,8428300.0],["2020-02-14",78.4792,78.6958,76.9538,77.6558,6256500.0],["2020-02-18",76.1218,77.1358,75.8618,76.2951,7248100.0],["2020-02-19",77.0665,78.5399,76.8325,78.4878,7820900.0],["2020-02-20",78.7045,79.6319,76.8585,77.5432,9754900.0],["2020-02-21",76.7544,77.1618,74.8217,75.4284,12257600.0],["2020-02-24",72.7157,73.5217,71.6843,72.213,12158500.0],["2020-02-25",72.7503,73.149,69.0235,69.5262,14725000.0],["2020-02-26",70.2022,71.0949,68.5469,69.0409,13125000.0],["2020-02-27",66.8481,67.7668,65.2881,65.8168,17898300.0],["2020-02-28",63.9274,69.1709,63.5634,67.8622,20843300.0],["2020-03-02",68.4862,69.9509,66.8481,69.8209,15043400.0],["2020-03-03",70.0463,71.6323,67.4548,68.0875,16356200.0],["2020-03-04",69.1184,71.5557,68.1836,71.4596,9894900.0],["2020-03-05",69.4154,71.0839,68.7515,69.162,9396200.0],["2020-03-06",66.681,68.2098,66.2442,67.6769,11536500.0],["2020-03-09",63.2478,66.4801,62.7499,63.4575,13898500.0],["2020-03-10",65.3444,69.0485,64.7853,68.9174,13615600.0],["2020-03-11",66.6461,67.9565,64.401,65.1872,13376500.0],["2020-03-12",60.7319,63.3614,58.5305,58.5479,19386200.0],["2020-03-13",62.1821,66.9781,58.7576,66.2268,15971400.0],["2020-03-16",59.6486,62.1733,56.3115,56.329,16134700.0],["2020-03-17",57.5782,60.9852,54.3372,60.1553,16864500.0],["2020-03-18",55.5253,57.2725,50.6681,53.4549,18381200.0],["2020-03-19",53.3937,59.0109,51.5767,56.7833,17127400.0],["2020-03-20",56.8095,59.3866,53.1055,53.2103,16591500.0],["2020-03-23",53.7694,56.661,51.6378,54.6255,14920300.0],["2020-03-24",57.6569,59.0721,54.3285,57.1851,18966800.0],["2020-03-25",57.5695,58.4955,54.5644,55.106,15969800.0],["2020-03-26",55.9097,60.8542,55.2545,60.2602,15820300.0],["2020-03-27",58.0937,60.3825,57.5957,58.1723,9739100.0],["2020-03-30",58.6964,60.7144,57.7093,60.3038,9880800.0],["2020-03-31",60.5397,61.4657,58.2334,59.0983,13213900.0],["2020-04-01",56.7833,60.0155,56.7833,57.5695,14167900.0],["2020-04-02",57.5433,59.6312,57.0541,59.4215,15432900.0],["2020-04-03",59.1245,60.0068,56.3902,56.9842,8600700.0],["2020-04-06",59.8408,62.348,59.0983,61.9811,12153100.0],["2020-04-07",64.3486,65.4318,61.9025,63.5361,11285600.0],["2020-04-08",64.3835,64.9775,63.2653,64.0603,10695600.0],["2020-04-09",65.1872,65.3794,61.1512,62.5315,15459400.0],["2020-04-13",62.6451,64.2175,62.4092,64.0341,7896500.0],["2020-04-14",65.5192,67.8516,65.493,67.7468,11314100.0],["2020-04-15",66.2705,66.6898,64.6718,66.384,9951700.0],["2020-04-16",67.144,67.8691,65.8511,67.1353,8819700.0],["2020-04-17",67.5459,68.3583,65.9385,66.5413,9926000.0],["2020-04-20",65.5366,66.5937,64.7329,64.9164,7217700.0],["2020-04-21",64.0428,64.6194,62.68,62.7586,9273800.0],["2020-04-22",64.4621,65.8162,63.5536,65.2396,7365300.0],["2020-04-23",65.5192,66.5413,64.4359,64.4796,7673800.0],["2020-04-24",64.5757,66.4888,64.3485,66.4277,6071300.0],["2020-04-27",66.9082,67.9827,65.9472,66.3753,7219500.0],["2020-04-28",67.3624,67.9477,65.6589,65.7725,6250500.0],["2020-04-29",67.4148,69.2232,67.1178,68.9873,11950200.0],["2020-04-30",70.123,70.6471,67.5109,68.7252,17113500.0],["2020-05-01",67.1353,67.7817,65.2396,66.0782,9742100.0],["2020-05-04",65.6589,66.3403,64.7242,66.1132,7202400.0],["2020-05-05",67.0479,68.8475,66.882,67.8167,7540800.0],["2020-05-06",68.8476,70.0094,68.5942,68.9,8179700.0],["2020-05-07",69.625,70.0356,68.3671,68.865,7291800.0],["2020-05-08",69.625,70.8393,69.328,70.3763,7887200.0],["2020-05-11",70.1405,70.9966,69.4853,70.3064,6604600.0],["2020-05-12",71.014,71.4508,68.4894,68.5068,7318100.0],["2020-05-13",68.8912,69.4591,67.048,68.1399,9584800.0],["2020-05-14",67.7031,69.8871,66.8033,69.7735,9956800.0],["2020-05-15",65.2309,67.8779,64.9688,66.1918,29597800.0],["2020-05-18",67.5022,70.0444,67.4498,69.8347,13191000.0],["2020-05-19",69.6687,70.0181,68.1399,68.2185,8118400.0],["2020-05-20",69.8522,71.5993,69.6163,70.4375,11379200.0],["2020-05-21",69.4241,69.9657,68.0264,68.1399,8141500.0],["2020-05-22",68.3671,68.8038,67.5197,68.7514,5530400.0],["2020-05-26",70.0531,70.385,67.9477,68.1574,10067300.0],["2020-05-27",68.3758,69.2931,66.5325,69.2669,9125900.0],["2020-05-28",70.0968,71.18,67.9041,68.236,11161700.0],["2020-05-29",68.7514,70.9354,68.0526,70.6559,10558700.0],["2020-06-01",69.791,70.3064,69.2232,69.6512,6474800.0],["2020-06-02",69.826,74.1502,69.8085,73.9318,13255300.0],["2020-06-03",74.7858,75.6661,73.6149,74.0463,13029300.0],["2020-06-04",73.9054,76.3264,73.9054,75.7453,12109000.0],["2020-06-05",77.4708,78.7737,77.3124,77.955,11882100.0],["2020-06-08",78.3512,80.5521,77.7701,80.4376,9748300.0],["2020-06-09",79.434,79.5749,78.404,79.0115,7327700.0],["2020-06-10",79.4516,81.1155,79.258,80.1207,9079700.0],["2020-06-11",78.0167,78.404,73.8702,73.967,15241700.0],["2020-06-12",75.9302,76.7137,73.5357,75.0411,10113200.0],["2020-06-15",73.6589,76.2119,73.1571,76.0535,9852600.0],["2020-06-16",79.1435,79.6189,77.2595,78.809,12639800.0],["2020-06-17",79.8302,80.1911,78.6153,79.1787,7620300.0],["2020-06-18",79.0995,79.6629,78.3776,79.1611,5709500.0],["2020-06-19",79.1171,79.4516,77.0659,78.1839,23213800.0],["2020-06-22",78.1047,78.7385,77.1275,78.4656,8028000.0],["2020-06-23",79.3547,79.7685,78.448,78.6593,7778700.0],["2020-06-24",78.5008,79.0819,76.9602,78.4744,8208800.0],["2020-06-25",78.0871,78.7561,76.8722,78.3159,7062600.0],["2020-06-26",78.4128,78.9938,77.0659,77.4884,9126500.0],["2020-06-29",77.6557,78.4832,76.3088,78.36,5870400.0],["2020-06-30",78.5272,80.9306,78.3512,80.2967,9378500.0],["2020-07-01",80.1207,80.376,78.8618,79.0378,6990600.0],["2020-07-02",80.1911,81.4324,79.9358,80.8778,8317300.0],["2020-07-06",82.0575,82.5329,81.0803,81.8022,6933100.0],["2020-07-07",81.8462,82.3568,80.913,81.1155,6722400.0],["2020-07-08",82.1103,82.4008,81.2915,82.3392,6692700.0],["2020-07-09",82.7089,82.7089,80.4992,82.0927,6287700.0],["2020-07-10",81.8726,82.3303,80.6049,81.4412,5687600.0],["2020-07-13",82.1367,82.8674,80.2879,80.4024,7606400.0],["2020-07-14",79.9886,81.538,78.5272,81.3268,6571000.0],["2020-07-15",81.811,81.811,80.1207,81.4764,6154100.0],["2020-07-16",80.3408,80.7721,79.8302,80.2879,6178700.0],["2020-07-17",80.7105,81.3972,80.1119,81.1947,5985700.0],["2020-07-20",81.1595,82.1103,80.376,82.0222,5407500.0],["2020-07-21",82.3568,82.6209,80.825,81.2651,7098600.0],["2020-07-22",81.6437,82.1279,80.7017,81.5204,4366400.0],["2020-07-23",81.7934,81.8462,78.5537,78.941,9438500.0],["2020-07-24",78.5361,79.4868,77.0395,78.2543,9520000.0],["2020-07-27",79.2491,81.7317,78.5801,81.6085,8021700.0],["2020-07-28",81.1419,81.5116,79.7333,80.508,5818400.0],["2020-07-29",81.0627,82.4184,80.7633,81.899,11453000.0],["2020-07-30",90.1655,94.8049,88.6513,94.3647,42122500.0],["2020-07-31",93.0178,94.8577,92.0054,92.9738,16765100.0],["2020-08-03",94.5496,99.4796,94.2239,96.4776,18899400.0],["2020-08-04",96.3896,97.7365,95.6589,97.6749,10205400.0],["2020-08-05",97.7189,99.0042,96.9089,98.0622,7967400.0],["2020-08-06",97.9214,98.0358,96.7769,97.7717,6392200.0],["2020-08-07",96.8473,97.7629,93.3171,95.2979,11155900.0],["2020-08-10",95.6061,95.9494,93.0706,93.6341,10087100.0],["2020-08-11",93.4932,98.6081,92.2079,95.8085,17803000.0],["2020-08-12",97.1819,102.3407,96.5304,101.9358,18664700.0],["2020-08-13",102.2967,102.2967,99.2771,99.8405,9958400.0],["2020-08-14",99.7437,100.8177,99.101,100.1311,6641000.0],["2020-08-17",99.7349,100.7913,97.3932,98.7577,10283000.0],["2020-08-18",99.4004,99.8141,98.1767,98.6256,6387000.0],["2020-08-19",98.8897,99.8933,97.4988,97.7541,7747600.0],["2020-08-20",96.8385,97.7013,96.548,97.4196,7200300.0],["2020-08-21",97.041,99.6116,96.7945,99.4796,8546900.0],["2020-08-24",100.6857,102.1206,99.7173,102.0414,10235000.0],["2020-08-25",102.2175,103.089,100.7473,102.0766,6208000.0],["2020-08-26",102.3407,102.6048,101.39,102.1559,7487400.0],["2020-08-27",102.4992,104.0398,101.5484,102.1382,8206200.0],["2020-08-28",102.7457,104.1102,102.2703,104.0574,6280300.0],["2020-08-31",104.1719,106.5752,103.987,104.8497,9694600.0],["2020-09-01",106.5928,107.9045,105.2107,107.4115,9091900.0],["2020-09-02",109.0932,109.6862,107.8098,109.0224,9167700.0],["2020-09-03",107.3585,107.7213,102.3136,103.0482,13560800.0],["2020-09-04",102.3932,104.2784,99.4636,102.641,11064300.0],["2020-09-08",99.0742,100.7912,97.0209,97.1536,10245200.0],["2020-09-09",100.4372,102.464,99.3929,100.9152,9708400.0],["2020-09-10",101.9153,102.4994,98.7468,99.5168,6166300.0],["2020-09-11",100.3487,101.6498,99.4813,100.3841,6740200.0],["2020-09-14",101.9949,102.1631,99.7026,100.4195,5397300.0],["2020-09-15",101.7294,104.2696,101.5967,103.1809,8773700.0],["2020-09-16",104.4377,104.4377,101.3754,101.3931,6340100.0],["2020-09-17",99.0565,102.4021,98.2423,101.6763,7418100.0],["2020-09-18",101.8179,102.1631,97.1802,97.9679,15443200.0],["2020-09-21",96.6138,99.2513,95.8526,99.0565,8197600.0],["2020-09-22",99.6672,101.1187,97.7289,100.7382,6911200.0],["2020-09-23",100.5788,100.8355,97.4191,97.8617,6553300.0],["2020-09-24",96.8173,100.2691,96.6845,99.2955,6849000.0],["2020-09-25",100.4992,102.4463,98.9503,101.34,11718000.0],["2020-09-28",102.6322,105.0927,101.7117,104.8537,9043600.0],["2020-09-29",104.5616,105.544,103.7297,103.889,5655700.0],["2020-09-30",103.9952,105.5529,103.4818,104.1545,5829700.0],["2020-10-01",106.1459,106.3937,104.1722,105.783,5316800.0],["2020-10-02",103.358,105.0219,102.1631,102.1985,5834300.0],["2020-10-05",103.4642,106.7831,103.3137,106.6681,5835900.0],["2020-10-06",106.6061,108.4382,105.4113,105.8007,7637000.0],["2020-10-07",107.3053,109.1817,106.7831,108.8896,7410300.0],["2020-10-08",109.7481,110.1287,107.8364,108.2789,4757500.0],["2020-10-09",109.6862,111.4209,108.6772,110.5181,11073400.0],["2020-10-12",113.0228,113.0228,110.5889,112.1289,7893800.0],["2020-10-13",112.8193,113.4477,110.9872,112.8104,7605700.0],["2020-10-14",114.2443,117.2004,114.1115,114.9523,13177100.0],["2020-10-15",112.6688,114.2974,112.0935,113.8017,7376600.0],["2020-10-16",114.793,115.2267,113.0583,114.2,6625400.0],["2020-10-19",115.1736,116.7932,113.0229,113.6601,5765800.0],["2020-10-20",114.3327,114.4655,112.8547,113.5539,4409800.0],["2020-10-21",113.3238,115.4302,111.8457,113.7752,4344000.0],["2020-10-22",114.6248,114.6956,112.2794,113.6247,3895100.0],["2020-10-23",113.8106,114.262,112.4918,114.0673,3943100.0],["2020-10-26",112.8724,113.8813,110.1021,111.6952,6065900.0],["2020-10-27",111.9696,112.3679,110.8014,111.4386,5825500.0],["2020-10-28",109.3056,109.5888,107.1372,107.6062,8234800.0],["2020-10-29",108.0311,113.014,107.8806,111.9077,7053300.0],["2020-10-30",109.4649,110.8544,107.6239,109.1817,7811200.0],["2020-11-02",110.1906,111.6687,108.3409,109.7216,5860300.0],["2020-11-03",111.0226,112.3325,110.3588,111.0315,5832800.0],["2020-11-04",114.4567,114.6779,111.5802,114.1469,12608900.0],["2020-11-05",129.0603,131.6978,125.5289,128.6974,27910900.0],["2020-11-06",129.2284,129.4231,127.414,128.3433,7278500.0],["2020-11-09",132.2376,132.2376,126.0687,126.2192,10666300.0],["2020-11-10",124.0419,126.7148,122.6081,124.0065,12019900.0],["2020-11-11",127.892,131.0694,127.4494,130.7153,10222700.0],["2020-11-12",130.6091,131.441,126.6263,127.3698,8580700.0],["2020-11-13",128.8124,129.4408,126.7679,127.6795,5899200.0],["2020-11-16",128.5115,132.096,127.9362,131.9367,7598500.0],["2020-11-17",131.8925,132.6271,130.2639,131.6446,7438600.0],["2020-11-18",132.0872,135.7071,130.025,130.1489,12124500.0],["2020-11-19",129.7152,132.1403,128.7416,130.5737,7743700.0],["2020-11-20",131.2375,131.9632,129.1664,129.2461,5551900.0],["2020-11-23",125.9891,130.1047,125.5731,127.2902,11649400.0],["2020-11-24",126.9095,129.5116,124.8916,129.1576,10800800.0],["2020-11-25",129.1753,130.5383,127.4848,127.5202,6398900.0],["2020-11-27",128.7682,129.6002,127.1839,127.299,3878000.0],["2020-11-30",128.007,130.3613,127.4937,130.2551,8712500.0],["2020-12-01",131.6889,134.8751,130.8038,133.875,11906100.0],["2020-12-02",133.7861,134.6572,132.995,133.315,7800300.0],["2020-12-03",134.2572,135.795,133.0128,133.2528,6355300.0],["2020-12-04",133.5995,140.5239,133.3328,140.1061,12759900.0],["2020-12-07",140.9327,141.306,139.2972,140.4616,7009300.0],["2020-12-08",139.9639,141.5905,138.5505,141.155,6088300.0],["2020-12-09",140.9772,143.1727,138.2661,138.6839,7947200.0],["2020-12-10",137.2617,140.3106,135.7595,138.4439,7522200.0],["2020-12-11",132.6572,133.5728,126.1239,128.2484,25923100.0],["2020-12-14",128.7994,131.3328,127.4039,130.035,12258500.0],["2020-12-15",132.7728,133.2617,130.7551,131.875,6616400.0],["2020-12-16",132.5683,133.7239,130.4084,133.1017,6610900.0],["2020-12-17",134.1061,134.4261,131.8928,132.915,7039000.0],["2020-12-18",134.035,134.035,129.8839,131.0395,13288300.0],["2020-12-21",128.8973,130.9861,128.3639,130.4884,7024600.0],["2020-12-22",130.3195,130.6928,128.6395,130.0795,5751500.0],["2020-12-23",131.2261,134.7016,130.5505,130.6305,5186700.0],["2020-12-24",131.3773,132.355,130.8439,132.2573,2120200.0],["2020-12-28",133.8839,134.2839,131.0572,131.3239,4576600.0],["2020-12-29",132.4172,132.435,130.6928,131.9906,3543800.0],["2020-12-30",132.5505,134.7639,132.3727,133.2883,3965600.0],["2020-12-31",133.6173,135.6084,133.4217,135.4128,4941700.0],["2021-01-04",136.0083,137.9105,130.7906,131.9995,9827000.0],["2021-01-05",132.1328,135.7328,131.9995,135.4928,8507200.0],["2021-01-06",134.6928,136.7728,132.8617,134.3905,7174600.0],["2021-01-07",135.4039,139.0394,135.3416,138.3994,8482300.0],["2021-01-08",139.7594,140.0261,137.3683,139.235,6252400.0],["2021-01-11",138.755,140.5595,137.7061,138.7639,5147800.0],["2021-01-12",139.235,139.4394,136.8528,137.2883,4385700.0],["2021-01-13",137.9461,140.3817,136.5772,139.9283,5479900.0],["2021-01-14",141.6883,145.0483,140.8883,142.9772,10102400.0],["2021-01-15",142.9061,142.9861,139.4483,139.635,8607400.0],["2021-01-19",141.2794,145.8661,140.8439,145.5727,8209000.0],["2021-01-20",146.4172,149.2794,146.1683,146.3105,7943300.0],["2021-01-21",147.3861,147.9905,145.1905,146.4438,6295700.0],["2021-01-22",145.7772,146.0172,143.5727,144.3727,5062300.0],["2021-01-25",146.0616,148.4882,143.7594,146.1327,5370800.0],["2021-01-26",145.955,146.3549,143.0305,144.4883,6554200.0],["2021-01-27",140.8794,142.8705,135.7239,136.595,9854000.0],["2021-01-28",138.915,141.3061,136.0972,138.2661,8087400.0],["2021-01-29",142.4439,142.7905,137.555,138.915,9502100.0],["2021-02-01",139.8839,144.3549,139.1016,143.6261,8265100.0],["2021-02-02",146.2305,147.0039,143.3772,146.4705,6926500.0],["2021-02-03",148.9594,148.9594,143.8216,144.2661,14156700.0],["2021-02-04",133.4927,134.915,129.0661,131.5283,46141800.0],["2021-02-05",132.3105,132.355,128.5505,129.635,24695400.0],["2021-02-08",130.755,131.1995,129.155,131.0039,12181600.0],["2021-02-09",131.155,131.9994,129.6883,129.875,11681300.0],["2021-02-10",131.2172,131.3328,128.3283,129.3328,11701300.0],["2021-02-11",129.5817,130.2839,127.5817,129.3861,11600200.0],["2021-02-12",129.3951,134.5772,128.7728,131.5373,9155200.0],["2021-02-16",132.4439,133.1016,129.8305,130.8083,10211900.0],["2021-02-17",129.6172,130.5683,127.4839,128.6661,11937200.0],["2021-02-18",127.5906,128.6217,127.075,127.9195,8404400.0],["2021-02-19",128.6928,129.6439,127.5462,128.8351,10012500.0],["2021-02-22",126.4439,128.1061,123.6262,123.9639,12763900.0],["2021-02-23",121.2261,123.0928,119.5017,121.8839,14425300.0],["2021-02-24",121.244,125.4928,120.0795,125.4217,13146200.0],["2021-02-25",124.0528,125.1817,120.0173,120.4706,12701100.0],["2021-02-26",121.5639,122.7995,119.7328,121.0573,11772600.0],["2021-03-01",122.2217,124.115,121.2973,123.9906,9421400.0],["2021-03-02",124.444,124.5329,121.5729,121.8129,8693200.0],["2021-03-03",121.1073,121.6253,117.4812,117.5884,14862700.0],["2021-03-04",118.2046,119.8569,113.0513,114.1409,15831100.0],["2021-03-05",116.9274,117.1507,111.9974,115.8825,13292000.0],["2021-03-08",115.2127,115.9004,109.845,110.0325,15256100.0],["2021-03-09",113.7747,116.0343,112.828,115.3109,13130200.0],["2021-03-10",116.7042,117.0882,113.998,114.2034,12492300.0],["2021-03-11",117.0078,118.9995,116.1147,117.6598,11920200.0],["2021-03-12",116.0165,116.4005,113.9802,116.0879,9365700.0],["2021-03-15",116.1594,117.6777,115.3198,117.5705,7807200.0],["2021-03-16",118.6869,120.9644,118.151,119.3657,10434700.0],["2021-03-17",117.2758,121.1073,115.82,119.6068,10781500.0],["2021-03-18",118.285,119.321,115.8021,115.8825,9579000.0],["2021-03-19",115.9182,118.3207,115.3645,117.0168,17599900.0],["2021-03-22",118.7494,121.0626,118.4279,119.7586,9036900.0],["2021-03-23",119.6782,119.9908,117.3651,118.3564,7425700.0],["2021-03-24",118.7762,118.8387,113.5247,113.5872,10962300.0],["2021-03-25",113.1228,113.998,111.0954,113.6765,10460800.0],["2021-03-26",113.48,119.0978,113.4622,118.7762,11071600.0],["2021-03-29",118.3743,119.0888,115.9004,117.2401,9750100.0],["2021-03-30",116.2576,117.2132,115.2752,116.204,7097300.0],["2021-03-31",116.9632,119.2496,116.6149,118.419,8361300.0],["2021-04-01",120.1248,123.6348,119.321,123.0632,14069600.0],["2021-04-05",124.1796,125.4836,123.4562,125.3317,12562800.0],["2021-04-06",124.903,125.2424,122.9292,123.3044,9100000.0],["2021-04-07",123.5455,124.9924,122.7149,124.5279,6958500.0],["2021-04-08",125.037,125.3674,123.9742,125.3407,7304900.0],["2021-04-09",124.9476,125.6443,124.0367,125.546,6033200.0],["2021-04-12",124.0188,124.9388,121.5092,122.7506,10355500.0],["2021-04-13",123.5901,123.9384,121.2412,122.6256,9225200.0],["2021-04-14",122.4291,123.1078,119.5979,120.3481,9967800.0],["2021-04-15",121.4645,123.2418,121.0805,123.1078,11733200.0],["2021-04-16",122.9113,124.1528,122.045,123.4383,6583900.0],["2021-04-19",122.2683,122.4023,119.7587,120.7947,8728900.0],["2021-04-20",120.1695,120.3749,118.5976,119.1424,7473700.0],["2021-04-21",118.6244,121.795,118.3386,121.6342,7237900.0],["2021-04-22",120.9018,121.4288,118.3118,118.7583,8345100.0],["2021-04-23",119.4461,121.5628,119.2675,120.9555,7666600.0],["2021-04-26",120.8661,124.7601,120.6786,124.1082,9715400.0],["2021-04-27",123.8849,124.4833,122.3398,123.2597,9284500.0],["2021-04-28",123.4026,123.4919,121.2412,121.9736,13118100.0],["2021-04-29",129.5115,129.7705,125.6354,127.4305,20502100.0],["2021-04-30",125.9926,126.9036,123.4829,123.9652,11374600.0],["2021-05-03",124.7691,124.8226,122.2415,122.7417,7920300.0],["2021-05-04",121.4645,121.4645,118.2671,119.7855,11996300.0],["2021-05-05",121.536,121.8664,119.7765,120.2588,6285500.0],["2021-05-06",120.1159,121.9468,118.8745,121.4645,8352500.0],["2021-05-07",122.3041,123.867,121.7235,123.1168,6893700.0],["2021-05-10",121.4824,122.0718,115.0519,115.1591,19537200.0],["2021-05-11",111.8635,114.8197,111.4348,114.65,11948000.0],["2021-05-12",112.5601,113.5425,110.4612,111.3008,13529600.0],["2021-05-13",113.5336,114.7483,112.4172,113.5247,10633000.0],["2021-05-14",114.8822,117.374,114.1498,116.2397,9391100.0],["2021-05-17",115.4717,115.954,114.0605,115.9272,5917400.0],["2021-05-18",116.6774,117.2133,115.0251,115.1323,8651100.0],["2021-05-19",113.5961,116.8471,112.9352,116.6953,8112900.0],["2021-05-20",117.4723,119.0352,117.4097,118.4636,9208400.0],["2021-05-21",118.0171,118.5083,116.5434,117.4098,8674000.0],["2021-05-24",117.2936,119.6783,117.2936,118.7048,8229300.0],["2021-05-25",119.2674,119.9462,118.6065,119.455,7271400.0],["2021-05-26",119.5622,120.1427,118.0885,118.8655,6663300.0],["2021-05-27",118.544,120.2499,118.5261,119.3567,7379300.0],["2021-05-28",119.8123,121.143,119.6337,120.1606,7042200.0],["2021-06-01",120.6607,121.527,119.2585,119.6247,7059600.0],["2021-06-02",119.5529,120.9443,118.9155,120.1274,6026000.0],["2021-06-03",119.0771,119.7414,117.973,118.2961,6644000.0],["2021-06-04",118.9694,121.2315,118.6732,120.5942,7416700.0],["2021-06-07",120.0196,120.0825,119.0681,119.6785,5563300.0],["2021-06-08",120.3428,121.5367,119.3913,120.4685,9657900.0],["2021-06-09",121.2764,121.5009,119.2028,119.2926,6717200.0],["2021-06-10",119.4362,121.2764,119.0143,120.4865,5522300.0],["2021-06-11",120.1094,120.8724,119.9748,120.8455,6529900.0],["2021-06-14",121.3662,123.2603,120.9981,123.2603,7912600.0],["2021-06-15",123.1077,123.3231,121.3931,121.7073,5723600.0],["2021-06-16",122.5062,123.0269,119.9837,121.1417,7404700.0],["2021-06-17",120.5672,122.6409,120.3698,121.5008,6618300.0],["2021-06-18",120.7827,120.8096,118.709,119.3913,12753600.0],["2021-06-21",119.4362,121.2764,119.0861,120.2531,6371400.0],["2021-06-22",120.4865,121.4649,119.6516,121.2585,5976400.0],["2021-06-23",121.0879,122.2908,121.0161,121.6534,6613800.0],["2021-06-24",122.6409,124.3375,122.3985,123.8079,7941700.0],["2021-06-25",124.2836,125.1993,122.9551,123.5655,7949200.0],["2021-06-28",124.0861,125.8276,123.8617,125.4237,6645500.0],["2021-06-29",125.3429,128.3232,125.0018,128.0269,6885400.0],["2021-06-30",127.7846,128.9336,127.3268,128.3052,6449700.0],["2021-07-01",128.2873,128.386,125.9892,126.3932,6094100.0],["2021-07-02",127.4614,128.0808,126.7971,127.991,5399100.0],["2021-07-06",128.3681,128.5296,125.3878,126.7433,7095200.0],["2021-07-07",127.6859,127.7936,124.8312,125.6481,5034900.0],["2021-07-08",123.6283,124.6607,121.7253,124.14,7501100.0],["2021-07-09",123.7809,127.228,123.7091,126.9587,7356800.0],["2021-07-12",126.9317,128.386,126.7522,127.8923,6786500.0],["2021-07-13",127.8654,128.0629,126.0521,126.7343,5657600.0],["2021-07-14",128.8169,131.3663,127.9192,129.0413,11305700.0],["2021-07-15",129.3735,129.3914,126.3214,126.9856,6667400.0],["2021-07-16",127.3537,127.9282,125.2531,125.4147,5914300.0],["2021-07-19",124.1669,124.6876,122.8114,124.5888,9371300.0],["2021-07-20",124.7953,126.052,123.1615,125.2711,6020400.0],["2021-07-21",125.3608,127.6679,125.3608,127.623,6161900.0],["2021-07-22",127.4704,128.2335,127.0216,127.8654,3862600.0],["2021-07-23",128.772,130.1545,127.4973,130.0557,6310400.0],["2021-07-26",129.2209,129.6069,127.6858,128.8169,6253900.0],["2021-07-27",127.9102,128.3681,124.0682,126.5098,7575800.0],["2021-07-28",126.8151,128.2873,125.8007,127.8654,9303400.0],["2021-07-29",131.5099,136.0163,131.4291,135.5405,19446900.0],["2021-07-30",133.9337,135.0199,133.1796,134.4723,8404800.0],["2021-08-02",134.6518,136.6985,133.045,133.6285,10823800.0],["2021-08-03",133.6734,134.2748,131.5638,132.8116,6223400.0],["2021-08-04",132.8744,133.9337,132.255,133.0539,5556400.0],["2021-08-05",132.1742,132.3807,129.7774,131.8062,7169200.0],["2021-08-06",131.1778,133.063,130.9893,131.3125,5733300.0],["2021-08-09",131.7703,132.6051,130.8367,131.887,4966600.0],["2021-08-10",132.246,132.4076,127.8294,130.9444,4197100.0],["2021-08-11",131.115,131.7703,129.6248,131.6715,6216000.0],["2021-08-12",132.6411,132.8565,131.4112,132.0935,5777700.0],["2021-08-13",131.9588,134.0324,131.8959,133.431,5764000.0],["2021-08-16",133.2155,133.826,131.7074,132.9732,4410800.0],["2021-08-17",131.9139,131.9588,128.8798,129.6338,7256800.0],["2021-08-18",129.1221,129.8582,127.4524,127.632,6546500.0],["2021-08-19",126.2585,126.9766,124.7414,126.2226,8661000.0],["2021-08-20",126.2226,127.7038,125.9444,127.5512,6141000.0],["2021-08-23",128.0539,129.8133,127.7846,129.3914,6936900.0],["2021-08-24",129.7954,130.693,129.1221,129.6787,7066800.0],["2021-08-25",129.6787,130.5495,128.79,129.1491,5721600.0],["2021-08-26",128.5387,129.0503,127.1293,127.8115,6825100.0],["2021-08-27",127.6499,130.1185,127.3986,130.0288,6274500.0],["2021-08-30",130.6931,132.7308,130.6662,131.0073,5263600.0],["2021-08-31",131.7792,132.4345,129.7684,131.6805,7820500.0],["2021-09-01",132.429,133.5654,131.8699,132.0773,6451400.0],["2021-09-02",132.3028,132.4741,130.3277,130.8778,6006700.0],["2021-09-03",130.8778,131.6625,130.0752,130.4359,5505800.0],["2021-09-07",130.481,130.5532,129.0741,129.6423,6361200.0],["2021-09-08",129.2906,129.5251,127.6042,128.5331,5981300.0],["2021-09-09",128.4879,129.4529,127.568,127.6853,6190800.0],["2021-09-10",129.0831,131.6715,128.551,128.6773,6263300.0],["2021-09-13",129.8858,130.5261,128.0911,129.3357,4312800.0],["2021-09-14",130.2916,130.5983,126.8195,127.2884,6442100.0],["2021-09-15",126.9908,127.1622,124.0237,124.6731,11289100.0],["2021-09-16",123.8433,125.3224,123.8433,124.8173,6719900.0],["2021-09-17",124.2853,124.4566,120.0736,120.4884,14550500.0],["2021-09-20",118.5675,120.0555,117.7919,119.7309,9647100.0],["2021-09-21",120.4794,120.768,118.3961,118.82,6175300.0],["2021-09-22",119.5775,120.3892,119.0274,119.9563,5163000.0],["2021-09-23",120.6237,121.8953,120.1457,120.768,5918900.0],["2021-09-24",120.0465,121.3452,119.7669,120.7409,4554600.0],["2021-09-27",119.4333,120.8853,119.0635,120.3802,4319500.0],["2021-09-28",118.82,119.7128,116.9712,117.1516,8851700.0],["2021-09-29",117.7738,118.5494,116.2407,116.5924,7037200.0],["2021-09-30",117.5574,118.2158,116.0693,116.3218,6976800.0],["2021-10-01",117.0614,117.2598,114.0582,116.0784,6863700.0],["2021-10-04",116.2677,117.0524,113.5622,114.2476,8470300.0],["2021-10-05",113.7515,116.1325,113.3547,115.0141,9244300.0],["2021-10-06",114.1303,115.6815,113.6974,115.4921,8513700.0],["2021-10-07",116.5744,117.8911,115.0683,115.2937,8010600.0],["2021-10-08",115.9701,115.9701,113.8237,114.1303,6920500.0],["2021-10-11",113.6884,114.7436,112.6242,112.6783,6288200.0],["2021-10-12",113.0751,113.1563,110.1802,110.8836,10531500.0],["2021-10-13",112.9128,113.9229,111.3977,112.7685,12373800.0],["2021-10-14",113.7786,116.6104,113.6253,116.0333,10637900.0],["2021-10-15",116.3579,117.6746,116.0513,117.4221,7609700.0],["2021-10-18",116.6285,117.4852,115.6545,117.35,5290000.0],["2021-10-19",118.1617,119.767,117.5304,119.4964,7330700.0],["2021-10-20",119.4964,119.9563,118.3781,119.1898,4804100.0],["2021-10-21",119.0455,120.1818,118.5043,119.9924,4579200.0],["2021-10-22",119.8571,120.5696,118.5314,118.7028,5216200.0],["2021-10-25",118.8831,120.1006,118.4142,118.9823,4876300.0],["2021-10-26",119.8571,120.6598,118.2067,118.9914,5802200.0],["2021-10-27",118.9914,119.3701,117.7017,118.324,5090400.0],["2021-10-28",119.0364,120.6959,118.9282,120.5696,5016700.0],["2021-10-29",119.8211,120.5606,119.4513,119.9834,5251100.0],["2021-11-01",119.4423,121.6338,119.4423,121.5797,6903000.0],["2021-11-02",121.3452,122.4094,120.9574,121.9585,7321900.0],["2021-11-03",122.4274,125.2232,121.7871,124.8895,13216000.0],["2021-11-04",140.9787,143.9188,138.2551,140.7893,48321500.0],["2021-11-05",141.6551,152.0084,140.6089,147.0301,27226600.0],["2021-11-08",147.1925,151.2509,145.4519,149.5734,14541400.0],["2021-11-09",150.1686,152.8832,148.2477,150.3761,12353900.0],["2021-11-10",148.888,149.8169,143.4228,144.1172,11327100.0],["2021-11-11",145.9209,149.3118,145.5511,148.2837,7624200.0],["2021-11-12",148.8068,149.7267,148.2026,148.7527,7371000.0],["2021-11-15",150.1596,153.262,149.5373,151.9723,12350200.0],["2021-11-16",151.6116,165.6986,150.6646,163.9671,33338200.0],["2021-11-17",163.0472,168.0435,161.0992,165.5273,21678900.0],["2021-11-18",167.0604,170.1989,164.8148,168.0345,15542600.0],["2021-11-19",166.5644,168.287,164.409,166.844,11889100.0],["2021-11-22",163.3358,170.244,163.2185,163.5973,16062800.0],["2021-11-23",162.6413,163.5342,159.6471,163.1824,10696200.0],["2021-11-24",161.9018,163.0382,159.9267,162.975,7886200.0],["2021-11-26",158.4296,162.5602,157.8795,158.4928,7835900.0],["2021-11-29",161.8658,166.0053,161.4329,165.7077,10440500.0],["2021-11-30",165.2387,168.4764,162.6413,162.8397,19309200.0],["2021-12-01",163.7541,165.8,158.7117,158.9924,10637700.0],["2021-12-02",155.7877,161.0383,154.9911,160.2598,13101400.0],["2021-12-03",161.1741,163.1928,157.2543,159.789,12111800.0],["2021-12-06",160.1239,160.2145,155.9507,158.8294,8577500.0],["2021-12-07",162.1065,167.2756,161.5905,166.316,9910100.0],["2021-12-08",165.6732,166.316,163.6545,165.3293,4799400.0],["2021-12-09",164.5508,170.0457,164.3154,164.9943,9398900.0],["2021-12-10",167.9726,167.9726,163.9895,166.4608,6854800.0],["2021-12-13",169.1495,173.1779,165.7638,165.9539,16346800.0],["2021-12-14",164.0347,166.4789,162.4143,164.7408,8542800.0],["2021-12-15",166.5423,171.8019,162.9303,171.3493,11082000.0],["2021-12-16",172.2727,174.4272,159.4269,161.2736,14873000.0],["2021-12-17",159.0829,163.057,158.4402,160.0515,16232300.0],["2021-12-20",157.7793,160.305,157.0279,159.9339,6306400.0],["2021-12-21",162.3871,163.0842,157.7159,162.5682,7702400.0],["2021-12-22",162.0431,164.3244,160.8029,164.1977,5227200.0],["2021-12-23",164.3335,166.3069,164.1977,165.4288,4918900.0],["2021-12-27",165.8543,168.7511,165.6823,168.6787,4865900.0],["2021-12-28",168.9141,169.0409,166.1078,167.3118,5399400.0],["2021-12-29",167.185,169.6383,167.0764,168.561,5417200.0],["2021-12-30",168.2714,168.8507,165.0396,165.4198,4108400.0],["2021-12-31",165.9448,167.6105,165.3021,165.5465,4113300.0],["2022-01-03",165.5827,169.1767,164.9762,168.5701,5990200.0],["2022-01-04",169.2853,171.0324,163.8627,169.4935,8484200.0],["2022-01-05",168.8326,175.2419,167.2303,168.8326,17141200.0],["2022-01-06",167.0402,170.616,165.6642,168.3347,9117700.0],["2022-01-07",168.9231,170.5164,163.057,163.3195,7386200.0],["2022-01-10",161.3823,162.9484,157.2995,162.6587,11159300.0],["2022-01-11",162.2151,168.0632,160.4317,167.8368,9591000.0],["2022-01-12",168.9232,171.5123,167.6468,168.7602,7317500.0],["2022-01-13",170.8242,173.4314,165.9267,166.4699,10190900.0],["2022-01-14",165.4832,172.0826,164.768,170.8152,9587300.0],["2022-01-18",168.2623,168.38,161.3823,161.9164,10471200.0],["2022-01-19",163.4644,164.0438,155.9507,156.1317,10082700.0],["2022-01-20",157.9966,158.413,150.5372,150.7273,9468500.0],["2022-01-21",150.4919,155.7424,148.9801,149.306,11898700.0],["2022-01-24",146.8165,154.638,143.5756,153.9591,17489100.0],["2022-01-25",150.4285,154.1854,145.9294,149.7767,10708500.0],["2022-01-26",152.6102,158.0147,148.3736,151.1799,10492200.0],["2022-01-27",153.2711,155.2084,145.3952,145.9294,10743000.0],["2022-01-28",146.6626,151.1256,142.4712,151.0079,10320800.0],["2022-01-31",151.2342,159.2821,150.0936,159.1101,11273500.0],["2022-02-01",159.7256,160.6218,156.7111,160.3503,9724600.0],["2022-02-02",163.7994,170.7699,163.1838,170.3716,25646300.0],["2022-02-03",163.6726,173.9022,160.4951,162.1337,36120200.0],["2022-02-04",162.034,165.1301,160.0605,162.4686,15708400.0],["2022-02-07",162.6496,163.5368,157.9151,158.5035,10376300.0],["2022-02-08",157.7974,162.3056,157.4987,161.672,10163900.0],["2022-02-09",164.2158,166.5695,161.9979,166.5242,9666900.0],["2022-02-10",162.4052,164.7499,157.0189,157.5802,14362200.0],["2022-02-11",158.1505,158.8566,148.0567,149.0435,13572000.0],["2022-02-14",149.6862,151.9493,147.088,149.487,8381700.0],["2022-02-15",152.9905,157.4806,152.3115,156.6115,11100000.0],["2022-02-16",154.5113,156.8016,152.3205,156.2494,8340600.0],["2022-02-17",153.7871,154.5928,150.9083,150.9989,8878900.0],["2022-02-18",151.6053,154.303,148.6813,151.7592,9591700.0],["2022-02-22",148.5184,153.8595,148.102,150.175,9835500.0],["2022-02-23",150.8631,153.1353,146.038,146.3096,9749000.0],["2022-02-24",142.0276,152.4111,141.0318,152.0671,12567000.0],["2022-02-25",151.7321,154.8825,149.9125,154.7376,7350200.0],["2022-02-28",152.3567,156.6024,152.2662,155.6971,10638900.0],["2022-03-01",154.7648,155.5614,146.4001,148.1835,10723300.0],["2022-03-02",150.2197,154.9831,149.4016,153.8559,7299400.0],["2022-03-03",155.1467,155.2922,149.5379,150.3106,8553900.0],["2022-03-04",148.9471,150.9652,145.3472,147.5017,9057300.0],["2022-03-07",147.5562,148.3198,136.3568,136.4477,13416100.0],["2022-03-08",136.9567,143.9382,134.4296,137.0476,11878400.0],["2022-03-09",141.8201,144.0655,140.1475,142.8201,9276800.0],["2022-03-10",140.0293,141.1747,136.6568,140.6384,8888800.0],["2022-03-11",143.5837,143.92,138.1931,138.4839,7394400.0],["2022-03-14",137.084,137.5294,127.6936,128.439,16154200.0],["2022-03-15",129.5389,131.2934,126.4027,131.0934,13893000.0],["2022-03-16",133.6024,137.7749,130.5117,136.7659,11727700.0],["2022-03-17",135.6205,139.0294,133.2479,138.9294,8602900.0],["2022-03-18",138.6476,141.8383,135.4568,139.9839,18454200.0],["2022-03-21",139.9838,143.3655,138.9112,141.4383,8986400.0],["2022-03-22",141.3111,145.3927,140.6929,143.2746,7220500.0],["2022-03-23",141.9111,142.911,138.7021,138.9657,7245600.0],["2022-03-24",140.2657,144.1382,139.6203,144.0473,9261000.0],["2022-03-25",143.6019,144.0473,141.0656,143.6019,7198700.0],["2022-03-28",142.2656,144.0836,140.0384,144.0382,9470800.0],["2022-03-29",146.5472,146.629,142.4019,146.4199,10212400.0],["2022-03-30",144.8927,145.6927,137.984,138.8385,14777800.0],["2022-03-31",138.9839,141.0293,137.2931,138.9203,13364200.0],["2022-04-01",138.1203,138.9657,129.5935,133.6206,19762100.0],["2022-04-04",134.3023,140.1111,133.3206,139.8202,12116000.0],["2022-04-05",138.0022,138.184,132.057,132.2297,15946100.0],["2022-04-06",129.9026,129.9935,124.9574,126.6118,21054200.0],["2022-04-07",127.0754,128.6208,124.4665,126.5573,10201200.0],["2022-04-08",125.9391,127.23,123.9574,124.2574,12992500.0],["2022-04-11",122.0757,125.0937,121.5303,123.0484,11210400.0],["2022-04-12",125.3755,127.4118,123.1756,123.712,10591300.0],["2022-04-13",125.0301,129.6207,124.0665,127.7208,10440800.0],["2022-04-14",128.2208,128.6844,124.2483,124.4574,8002600.0],["2022-04-18",123.2847,127.5845,123.2302,126.6482,8785700.0],["2022-04-19",126.2028,128.539,125.0301,128.2208,7213800.0],["2022-04-20",130.1844,131.6388,127.3209,127.5754,7731600.0],["2022-04-21",129.3935,130.5753,122.9575,123.7301,8576500.0],["2022-04-22",123.7483,124.8392,120.5848,120.7303,8315100.0],["2022-04-25",119.3758,124.3665,119.0031,124.1392,9673200.0],["2022-04-26",122.7393,123.9483,120.5667,121.3575,9262800.0],["2022-04-27",118.9213,125.5482,118.7758,122.812,13855900.0],["2022-04-28",129.8753,137.4477,126.4755,134.7114,31111100.0],["2022-04-29",132.5479,134.0842,126.83,126.9845,13693100.0],["2022-05-02",127.8118,132.4115,126.5027,132.057,13320900.0],["2022-05-03",131.548,132.4388,129.7753,131.1389,7556800.0],["2022-05-04",131.4298,135.9023,127.5845,135.4932,11038100.0],["2022-05-05",133.6115,133.6115,126.5209,128.7572,14561400.0],["2022-05-06",128.4026,130.9934,125.3391,127.7935,10080600.0],["2022-05-09",125.4392,127.3663,121.8666,122.6484,11668100.0],["2022-05-10",126.8118,127.0845,122.3848,124.3665,8841200.0],["2022-05-11",122.7484,125.7119,119.894,120.2667,11530900.0],["2022-05-12",119.0849,120.9575,116.1941,119.7849,10749800.0],["2022-05-13",122.0757,123.621,120.4485,122.6574,9280700.0],["2022-05-16",121.7939,123.6119,119.9939,121.7302,6378800.0],["2022-05-17",124.7664,127.2663,124.2665,126.9845,9094100.0],["2022-05-18",124.3847,124.7937,118.0668,118.5849,11992700.0],["2022-05-19",118.585,121.2575,117.7032,118.694,8419500.0],["2022-05-20",120.7939,121.1666,114.4124,119.6304,11370100.0],["2022-05-23",118.1304,120.3849,116.4941,120.1031,10023400.0],["2022-05-24",118.485,118.485,114.5852,116.8396,9157100.0],["2022-05-25",116.176,120.0576,115.676,119.294,9766000.0],["2022-05-26",118.1849,123.6301,118.0486,122.5756,7932800.0],["2022-05-27",123.721,127.3936,123.721,127.0481,9180800.0],["2022-05-31",126.8118,130.8753,124.9392,130.1935,16007300.0],["2022-06-01",130.2666,131.5094,126.264,127.9546,8514300.0],["2022-06-02",128.1739,133.6477,127.6621,133.602,9589500.0],["2022-06-03",129.9284,131.0799,128.4937,129.0512,7458900.0],["2022-06-06",132.4597,132.478,127.8632,128.3383,7238700.0],["2022-06-07",127.1413,129.901,126.5564,129.6634,6062800.0],["2022-06-08",128.6217,129.5446,125.606,126.9859,6773000.0],["2022-06-09",125.8984,128.3384,124.9115,124.9298,7153200.0],["2022-06-10",123.1386,124.3358,121.0094,121.7222,8544700.0],["2022-06-13",119.3371,120.0317,115.691,117.5734,12320900.0],["2022-06-14",118.9899,120.5617,117.7197,119.0356,6794700.0],["2022-06-15",120.3241,121.7953,117.1622,119.7392,7860000.0],["2022-06-16",115.3803,115.7367,108.7733,110.409,16422800.0],["2022-06-17",110.9573,112.2458,108.161,110.5644,17273400.0],["2022-06-21",113.1048,115.2523,113.0591,113.6714,9208500.0],["2022-06-22",111.3046,113.0043,109.9886,111.6335,9081000.0],["2022-06-23",112.1727,112.3372,108.0422,109.7419,7908900.0],["2022-06-24",111.8346,114.567,111.268,114.3202,8128000.0],["2022-06-27",115.3254,118.8345,114.6309,116.221,9947300.0],["2022-06-28",118.5969,124.6922,115.691,120.2601,27081900.0],["2022-06-29",118.8711,120.2327,115.9651,119.0082,9973300.0],["2022-06-30",116.6139,118.8802,114.5304,116.7327,9277900.0],["2022-07-01",114.9142,115.8372,111.5787,112.8855,7672800.0],["2022-07-05",110.6649,115.298,109.9886,114.9873,8113100.0],["2022-07-06",115.1975,117.1805,114.2837,116.1113,6038400.0],["2022-07-07",119.392,123.1021,119.0356,122.8188,9408100.0],["2022-07-08",121.1009,124.6374,120.2784,124.2901,8393200.0],["2022-07-11",122.0786,123.0016,120.0042,120.845,5887200.0],["2022-07-12",122.2157,123.687,120.5891,121.4938,5991300.0],["2022-07-13",119.3006,124.9937,119.2732,123.952,7200200.0],["2022-07-14",123.3123,130.0838,122.3163,129.6726,10718700.0],["2022-07-15",131.3723,132.9441,129.7914,131.9297,11880500.0],["2022-07-18",133.3918,133.8122,128.6856,129.4806,7856600.0],["2022-07-19",131.7195,135.6764,130.8423,134.6712,9686500.0],["2022-07-20",134.726,139.2038,133.9858,138.6372,8517400.0],["2022-07-21",139.7064,142.4844,137.6503,142.4296,8060400.0],["2022-07-22",142.2469,143.1607,139.2221,140.4557,7200100.0],["2022-07-25",139.6333,140.7664,138.6007,140.0445,4928900.0],["2022-07-26",139.4688,139.5419,136.901,137.0472,5941800.0],["2022-07-27",138.4727,141.461,137.5772,140.1999,12863000.0],["2022-07-28",136.8735,137.0655,130.6778,133.8305,17051000.0],["2022-07-29",132.14,132.7888,128.5486,132.5603,11749400.0],["2022-08-01",131.8749,136.5812,131.6556,134.7261,7611400.0],["2022-08-02",133.136,136.5263,132.3592,134.3605,5946400.0],["2022-08-03",134.9362,137.3853,133.9584,136.307,6890200.0],["2022-08-04",135.8683,138.1346,134.9819,137.9975,6254700.0],["2022-08-05",135.7678,138.2443,134.9454,137.2665,5041300.0],["2022-08-08",136.901,138.1621,133.9219,135.0733,5553300.0],["2022-08-09",133.0446,133.8762,129.1334,130.23,6770800.0],["2022-08-10",133.2822,134.4976,131.3083,134.324,6840000.0],["2022-08-11",135.5302,138.5733,134.3514,135.0916,6243200.0],["2022-08-12",135.247,138.4179,134.4976,138.2534,4967500.0],["2022-08-15",137.367,139.5419,135.6124,139.021,4502900.0],["2022-08-16",138.3996,139.35,136.0237,137.102,5270800.0],["2022-08-17",135.4571,136.7365,133.7483,135.7313,5169600.0],["2022-08-18",135.3109,139.7339,135.0276,138.3357,7808200.0],["2022-08-19",136.4258,137.4219,134.2417,134.8814,5400300.0],["2022-08-22",132.7796,133.2456,128.9415,129.4076,6736800.0],["2022-08-23",129.8462,131.2352,128.4481,128.5943,4499300.0],["2022-08-24",128.1647,129.4989,126.6661,129.1334,5113100.0],["2022-08-25",130.0747,134.3331,129.7822,133.6477,5618800.0],["2022-08-26",133.5655,134.6621,126.1543,126.4559,7918600.0],["2022-08-29",125.935,127.1413,124.3815,125.2679,6852300.0],["2022-08-30",125.9258,126.3828,121.4846,122.828,6147400.0],["2022-08-31",122.9474,123.2966,120.6592,121.5506,8701100.0],["2022-09-01",119.4462,119.584,115.8623,119.3911,8716300.0],["2022-09-02",120.9717,121.9182,117.2223,118.0678,6121400.0],["2022-09-06",118.3986,119.0235,115.9817,116.4045,6674200.0],["2022-09-07",117.1396,119.2624,116.1288,118.1781,5340100.0],["2022-09-08",117.1396,119.2808,115.6969,118.4078,6618800.0],["2022-09-09",120.0895,121.8631,119.7495,121.3484,5097300.0],["2022-09-12",122.2215,123.3426,121.5966,122.2215,7081300.0],["2022-09-13",117.9759,119.3727,114.4011,114.8055,9610900.0],["2022-09-14",116.0369,117.5348,115.3293,117.1948,7509300.0],["2022-09-15",116.432,117.7002,114.1622,114.8514,7459600.0],["2022-09-16",114.0611,115.5498,113.0778,114.8238,13818500.0],["2022-09-19",113.6016,116.8731,113.4087,116.3861,5922700.0],["2022-09-20",115.5498,116.2942,113.8498,114.6584,5672700.0],["2022-09-21",115.2741,119.2716,114.4103,114.5206,8123700.0],["2022-09-22",114.6401,115.0168,112.5448,113.6568,8753000.0],["2022-09-23",112.4253,112.7378,109.402,111.3685,10681300.0],["2022-09-26",111.6902,113.1973,109.8982,110.0361,6424600.0],["2022-09-27",111.7086,112.7378,109.1263,110.5874,5544400.0],["2022-09-28",108.9701,110.6885,108.2349,109.2917,11321200.0],["2022-09-29",107.7754,107.95,104.265,105.5332,12125800.0],["2022-09-30",104.5407,106.8565,103.7688,103.8239,7568100.0],["2022-10-03",105.671,108.7312,104.458,107.7203,7481700.0],["2022-10-04",110.6426,112.5265,110.5691,112.4529,6637200.0],["2022-10-05",111.0837,115.3844,110.762,114.7687,7070300.0],["2022-10-06",114.4195,116.9007,114.3184,115.1271,6238600.0],["2022-10-07",112.6827,114.0519,110.5691,111.1113,8618500.0],["2022-10-10",110.8172,111.2307,104.2558,105.3126,9512600.0],["2022-10-11",102.9233,103.3736,99.8448,101.113,10758800.0],["2022-10-12",101.3795,101.8206,99.5967,99.8356,6987900.0],["2022-10-13",96.8398,105.864,96.1782,103.7136,10455000.0],["2022-10-14",105.3402,105.671,100.8924,101.0395,7989800.0],["2022-10-17",104.6877,105.2024,101.646,102.5466,7886400.0],["2022-10-18",105.6343,106.6819,100.6627,102.1973,8908900.0],["2022-10-19",101.8757,104.458,101.7746,103.7045,5620200.0],["2022-10-20",103.9985,106.6819,102.666,102.905,7736400.0],["2022-10-21",102.6936,106.59,102.0228,106.3602,7490100.0],["2022-10-24",106.9116,107.5365,104.9818,106.9484,6525700.0],["2022-10-25",107.123,110.2199,106.8105,109.5123,6205100.0],["2022-10-26",108.4738,110.955,106.7462,108.5382,7342300.0],["2022-10-27",109.6501,110.8264,105.1104,105.4045,8937200.0],["2022-10-28",104.9175,109.7696,103.2266,109.549,9418700.0],["2022-10-31",108.5565,108.7863,106.0478,108.1246,6870800.0],["2022-11-01",110.0361,110.8539,107.2884,107.8214,5749100.0],["2022-11-02",109.0895,109.1631,103.1531,103.3828,13936300.0],["2022-11-03",95.9209,97.8691,93.6694,95.4614,24706100.0],["2022-11-04",97.9702,98.788,95.8749,98.0437,11977900.0],["2022-11-07",98.7696,101.3427,97.6485,101.1681,7570800.0],["2022-11-08",102.5282,105.5791,101.0119,103.4196,9383600.0],["2022-11-09",102.4271,104.311,101.3335,101.4806,9581300.0],["2022-11-10",106.5165,111.194,105.2483,110.8999,11673200.0],["2022-11-11",109.3469,112.26,109.3469,111.5891,9433800.0],["2022-11-14",110.955,113.2249,110.5139,111.0102,6971000.0],["2022-11-15",115.4671,117.7461,113.4178,115.8071,12470200.0],["2022-11-16",113.2157,113.8038,110.2383,110.9459,9561700.0],["2022-11-17",109.3101,113.1422,109.0896,112.9032,7273700.0],["2022-11-18",113.9876,114.4011,112.2324,113.813,6436600.0],["2022-11-21",111.2767,112.5724,110.3669,110.4588,8204200.0],["2022-11-22",111.0469,113.7578,110.3026,113.6292,7010200.0],["2022-11-23",113.5281,116.7445,113.2984,115.0076,5481500.0],["2022-11-25",114.7411,115.2006,113.3995,113.4454,3153800.0],["2022-11-28",112.26,113.4454,109.2182,109.8523,7087500.0],["2022-11-29",110.4037,111.534,108.7312,108.7863,6277600.0],["2022-11-30",109.8221,117.0819,109.1932,116.9802,12776700.0],["2022-12-01",117.1929,118.5616,116.2311,117.2761,7924800.0],["2022-12-02",114.4092,116.3606,113.8635,116.2126,6122200.0],["2022-12-05",115.2138,116.0369,113.2254,114.03,6091600.0],["2022-12-06",113.5861,113.7526,109.6556,110.7747,5968000.0],["2022-12-07",109.5909,111.2741,108.9065,109.3227,5427100.0],["2022-12-08",110.0348,113.1514,109.2949,112.5965,7347600.0],["2022-12-09",111.3573,112.2729,109.9146,110.0995,6036000.0],["2022-12-12",107.3343,112.1341,107.3343,112.0971,9008400.0],["2022-12-13",117.4333,118.3304,112.6613,114.2057,9712700.0],["2022-12-14",114.8901,117.0634,111.0706,112.5595,9444100.0],["2022-12-15",111.2093,111.459,107.3528,107.8707,10207800.0],["2022-12-16",107.3528,107.8892,104.8281,105.9194,12733900.0],["2022-12-19",105.4385,106.502,103.1264,104.1437,7720200.0],["2022-12-20",103.0247,104.3009,102.7472,103.672,6260200.0],["2022-12-21",104.2824,106.317,104.2177,105.9748,5843800.0],["2022-12-22",104.1067,104.1252,99.3069,102.3588,12051400.0],["2022-12-23",101.4525,102.5808,100.0745,102.5068,5356700.0],["2022-12-27",101.4988,102.3681,100.7034,101.2306,6158100.0],["2022-12-28",100.6849,101.9796,98.789,98.9277,5395600.0],["2022-12-29",100.204,102.3403,99.982,101.582,6668600.0],["2022-12-30",99.8526,101.7854,99.1589,101.6745,5642300.0],["2023-01-03",102.9784,103.3391,99.0757,99.1404,8110400.0],["2023-01-04",101.545,103.7923,100.6294,103.1449,7614200.0],["2023-01-05",101.6652,102.5808,100.9253,101.175,7546000.0],["2023-01-06",102.6178,107.2603,101.7762,106.6685,10259300.0],["2023-01-09",107.9539,109.9146,105.0038,105.9933,10291800.0],["2023-01-10",105.4477,108.1759,105.1703,108.1204,6384800.0],["2023-01-11",108.6106,109.5909,106.5113,109.4892,7374400.0],["2023-01-12",110.2753,113.1792,108.8048,112.4486,9527600.0],["2023-01-13",110.8116,112.2913,110.7192,111.2001,8040400.0],["2023-01-17",110.7377,112.1989,110.0718,111.2371,6179500.0],["2023-01-18",112.4763,114.6681,111.9122,112.8648,10960400.0],["2023-01-19",111.9584,111.9954,108.5921,108.7401,8716200.0],["2023-01-20",109.5169,113.7156,108.5181,113.6601,8895000.0],["2023-01-23",117.0264,122.1314,116.3605,121.1788,13419500.0],["2023-01-24",120.735,122.973,120.365,120.8737,7952400.0],["2023-01-25",118.7928,121.6505,118.0992,121.3083,6880300.0],["2023-01-26",124.3047,124.7117,121.2991,123.8886,7413600.0],["2023-01-27",121.6043,124.7486,121.5395,123.3706,6581900.0],["2023-01-30",121.1973,122.4458,120.365,121.7337,9854300.0],["2023-01-31",121.447,123.5926,121.447,123.195,7125100.0],["2023-02-01",122.7048,129.419,122.7048,128.0502,10500600.0],["2023-02-02",128.0502,128.6976,124.6654,125.6365,17673200.0],["2023-02-03",121.2991,127.9947,118.9038,124.8689,13187300.0],["2023-02-06",122.3256,124.7394,121.9464,122.936,6830500.0],["2023-02-07",123.1395,127.0514,122.3811,126.3578,7664200.0],["2023-02-08",125.1371,126.0341,121.854,122.2331,7151700.0],["2023-02-09",123.8238,125.0631,120.1523,120.7164,5717500.0],["2023-02-10",119.5697,120.1708,118.0252,119.2922,5319200.0],["2023-02-13",119.7269,121.5488,118.7373,121.0031,5550400.0],["2023-02-14",119.4864,122.8898,118.7096,122.3904,5579900.0],["2023-02-15",120.7812,123.3059,120.5037,123.0655,3501100.0],["2023-02-16",120.9199,122.6216,120.18,120.3743,5788400.0],["2023-02-17",119.7639,120.0506,117.4148,118.1177,6022500.0],["2023-02-21",116.0276,118.0252,114.2612,114.3999,8164400.0],["2023-02-22",114.9733,115.5745,113.6786,114.6311,5517800.0],["2023-02-23",117.0912,117.6645,114.3722,116.712,6440200.0],["2023-02-24",114.8993,115.334,113.919,114.9918,7357200.0],["2023-02-27",116.9894,117.0819,113.7896,114.141,7787200.0],["2023-02-28",114.326,115.6947,113.6786,114.2427,6491800.0],["2023-03-01",115.1732,116.7457,114.4288,115.0801,5530600.0],["2023-03-02",113.6658,115.6198,112.4562,115.1732,5258900.0],["2023-03-03",115.3686,115.5733,113.2099,115.0057,7052100.0],["2023-03-06",115.6384,116.4665,113.5449,113.8984,7031300.0],["2023-03-07",113.9636,113.9822,110.0556,110.9023,8879700.0],["2023-03-08",111.2373,113.2843,111.0512,112.7726,7633900.0],["2023-03-09",112.847,113.4425,108.8088,109.0693,8055500.0],["2023-03-10",109.3671,110.0091,106.5664,107.1805,6884500.0],["2023-03-13",105.8499,108.1575,105.4033,106.4733,7673700.0],["2023-03-14",108.3156,108.9204,105.9988,108.4459,8312100.0],["2023-03-15",107.2363,108.1016,105.273,107.4596,8596900.0],["2023-03-16",108.8646,112.4283,107.8504,112.1306,11207800.0],["2023-03-17",112.3818,114.3265,110.8651,112.3353,12304100.0],["2023-03-20",112.3725,113.5356,111.4792,113.3495,5945000.0],["2023-03-21",114.4381,116.3735,113.6565,115.1918,6900600.0],["2023-03-22",115.3779,117.4621,113.396,113.489,7072700.0],["2023-03-23",115.3221,118.1693,113.61,115.5175,7353800.0],["2023-03-24",115.0336,116.2432,113.7496,116.085,6987200.0],["2023-03-27",116.9969,117.2946,114.7452,115.0057,4818000.0],["2023-03-28",115.0057,115.0801,111.8514,112.9028,5272100.0],["2023-03-29",114.8382,117.2016,114.68,116.3921,6410100.0],["2023-03-30",118.2437,119.2766,117.6389,118.5415,8156400.0],["2023-03-31",117.8436,119.0718,117.5087,118.709,6222400.0],["2023-04-03",118.16,118.6997,115.015,116.0664,6367800.0],["2023-04-04",116.2432,116.5131,113.3402,113.7961,6962700.0],["2023-04-05",112.9773,114.6521,112.8191,114.4846,6920900.0],["2023-04-06",113.8333,115.2383,112.633,114.4474,5260600.0],["2023-04-10",113.6007,115.9176,113.2192,115.6477,5243700.0],["2023-04-11",116.541,116.541,114.6056,114.9778,5001400.0],["2023-04-12",115.7594,115.8431,111.7956,111.9072,5288300.0],["2023-04-13",111.7026,113.2006,110.8372,112.7075,6077100.0],["2023-04-14",112.4655,113.4425,110.5022,111.8049,4833100.0],["2023-04-17",110.8465,111.5071,109.9533,111.0791,6370200.0],["2023-04-18",111.9724,112.4004,109.2461,110.1301,4829900.0],["2023-04-19",109.0972,110.4371,108.3529,110.2975,4241900.0],["2023-04-20",109.1345,111.563,108.9763,110.3906,5125000.0],["2023-04-21",109.6741,109.9719,108.4459,109.5718,4980700.0],["2023-04-24",109.6276,109.6369,108.4645,109.1903,4097900.0],["2023-04-25",108.6227,108.7157,105.7755,106.1198,7045200.0],["2023-04-26",106.3431,107.0967,105.3382,106.2221,4671100.0],["2023-04-27",105.9616,106.3617,104.3518,105.9988,6945700.0],["2023-04-28",107.0967,108.7716,105.822,108.6785,8652500.0],["2023-05-01",109.06,109.4043,107.4782,107.7853,6208500.0],["2023-05-02",108.0551,108.9204,106.4826,108.0365,7081200.0],["2023-05-03",108.5483,108.6971,104.7706,104.9846,11491700.0],["2023-05-04",96.7965,99.6716,96.3033,99.1692,22117500.0],["2023-05-05",100.6858,101.6721,98.4155,101.2162,10745600.0],["2023-05-08",100.844,101.2627,99.439,100.7789,6694400.0],["2023-05-09",99.56,99.9601,97.9782,98.4155,7804100.0],["2023-05-10",99.5599,100.0066,97.8293,99.0575,7980100.0],["2023-05-11",98.8993,99.104,96.4708,96.8244,10630500.0],["2023-05-12",97.2059,97.4571,95.4752,96.415,7635900.0],["2023-05-15",96.5452,99.0017,95.7357,98.89,7444900.0],["2023-05-16",98.3224,99.0761,96.508,96.5732,7027000.0],["2023-05-17",96.9453,98.1177,96.3778,97.5222,9504700.0],["2023-05-18",97.5222,99.6716,97.5222,99.5227,9142000.0],["2023-05-19",99.5134,99.6716,98.1829,98.4992,5783200.0],["2023-05-22",96.4615,98.5085,96.0707,97.9595,7912400.0],["2023-05-23",96.8337,98.2945,96.2754,96.3591,7452500.0],["2023-05-24",94.982,95.9683,94.5168,95.8567,8193700.0],["2023-05-25",94.8425,96.8709,94.4145,96.7872,11677400.0],["2023-05-26",97.6432,103.5423,97.5315,102.677,15969900.0],["2023-05-30",106.5385,108.5762,104.7799,107.9342,18291800.0],["2023-05-31",106.3976,106.8098,104.5612,106.257,14924000.0],["2023-06-01",107.3345,109.2084,105.2264,108.5244,8616500.0],["2023-06-02",109.8455,109.9954,107.4563,108.3277,7873400.0],["2023-06-05",108.1496,108.6087,105.5356,105.6199,7769300.0],["2023-06-06",105.4794,109.4239,105.1608,109.021,7594500.0],["2023-06-07",109.274,109.7705,107.2689,107.9154,7555400.0],["2023-06-08",108.3089,109.2833,106.9035,109.0116,5793400.0],["2023-06-09",110.0797,113.2278,109.9767,111.5975,13807000.0],["2023-06-12",113.4058,114.5957,112.2159,114.4364,9675100.0],["2023-06-13",116.4415,117.4908,115.008,116.582,8873200.0],["2023-06-14",116.507,116.582,113.8368,115.6169,7324600.0],["2023-06-15",113.9118,116.8256,113.4058,115.8137,8132600.0],["2023-06-16",116.7319,117.0973,114.399,114.9424,12905700.0],["2023-06-20",114.249,114.6519,111.2228,112.2628,8667400.0],["2023-06-21",111.1291,111.5132,108.3745,108.4588,7925400.0],["2023-06-22",108.6931,109.3208,107.6625,109.0585,7283000.0],["2023-06-23",106.8942,108.0091,105.901,106.2758,11958500.0],["2023-06-26",107.3345,110.1921,107.0909,109.2739,9377000.0],["2023-06-27",109.377,112.3752,108.3558,112.2347,7308900.0],["2023-06-28",109.6394,110.6512,109.2271,110.1266,6384800.0],["2023-06-29",110.1453,110.6981,109.5082,110.6138,5138500.0],["2023-06-30",112.0566,112.3002,110.9136,111.532,6565100.0],["2023-07-03",111.7475,112.8811,110.9885,112.5157,2662000.0],["2023-07-05",111.5132,111.5413,109.7143,109.7424,6249200.0],["2023-07-06",107.8967,108.8711,106.4538,107.9529,7544600.0],["2023-07-07",108.0934,110.3046,107.5219,108.6275,6108400.0],["2023-07-10",109.1241,110.8199,109.1241,109.7331,6037000.0],["2023-07-11",110.3702,110.4358,107.6437,109.4988,5784000.0],["2023-07-12",110.1453,111.71,109.7143,111.1947,8371300.0],["2023-07-13",112.4314,115.6357,112.319,115.3546,9823000.0],["2023-07-14",115.2422,115.4108,113.4901,114.8299,7892200.0],["2023-07-17",114.6144,116.6101,113.1435,115.6169,6125000.0],["2023-07-18",114.6051,115.4577,113.6119,115.111,7481200.0],["2023-07-19",117.4346,119.0836,116.4602,116.5726,8866700.0],["2023-07-20",115.7294,116.7413,112.6469,113.106,9148600.0],["2023-07-21",114.2397,118.6714,113.7244,116.8537,23704100.0],["2023-07-24",116.8537,117.6782,115.4015,116.2728,5859300.0],["2023-07-25",116.3665,118.0342,116.3665,117.1816,5592100.0],["2023-07-26",115.4296,117.3409,114.6238,116.1978,5291800.0],["2023-07-27",118.5777,119.7113,117.0411,117.9124,7917900.0],["2023-07-28",120.2079,121.7257,119.5146,121.3135,11762200.0],["2023-07-31",121.7913,124.5834,120.9575,123.8338,11029600.0],["2023-08-01",123.5996,124.0399,122.0255,123.7495,7128700.0],["2023-08-02",121.9881,123.281,120.7045,121.1167,13711100.0],["2023-08-03",109.5925,111.5975,107.6437,111.2134,29239600.0],["2023-08-04",110.3327,114.3053,110.3327,113.8368,12658700.0],["2023-08-07",114.502,114.9986,110.4826,111.813,7706500.0],["2023-08-08",109.6206,110.4451,108.6462,110.239,8934600.0],["2023-08-09",109.8361,110.6606,109.1709,109.2177,5642500.0],["2023-08-10",110.2577,110.923,107.8124,108.3183,6224500.0],["2023-08-11",106.9316,108.1777,106.5475,107.3813,5712500.0],["2023-08-14",106.6974,107.297,105.6949,106.8286,8537500.0],["2023-08-15",106.1915,106.3507,104.3738,104.6362,6843600.0],["2023-08-16",104.327,104.861,103.109,103.2027,6426700.0],["2023-08-17",103.2401,104.1208,102.7436,103.1371,6250500.0],["2023-08-18",101.9565,103.5493,101.6567,103.1558,6384700.0],["2023-08-21",102.9122,103.9616,102.1252,103.6992,6539800.0],["2023-08-22",104.4394,104.7861,102.2564,102.5656,4587000.0],["2023-08-23",102.4438,104.4956,101.9847,104.1583,6873900.0],["2023-08-24",105.0859,105.47,101.3382,101.6661,8698100.0],["2023-08-25",102.0221,103.5493,100.9634,103.3619,6669900.0],["2023-08-28",104.2801,105.114,103.643,104.6362,4316400.0],["2023-08-29",103.5493,106.8005,103.5493,106.6037,6971400.0],["2023-08-30",106.2074,107.0566,105.3676,106.8773,6490300.0],["2023-08-31",106.0848,108.6607,106.0848,108.0662,7962500.0],["2023-09-01",109.1702,109.1702,107.953,108.8777,5310700.0],["2023-09-05",108.4248,110.4534,108.4248,109.9722,7294800.0],["2023-09-06",109.4533,110.1326,107.217,108.2078,7411900.0],["2023-09-07",104.358,104.4524,100.0837,100.3951,17947800.0],["2023-09-08",100.1781,101.0273,99.5553,100.1497,9819300.0],["2023-09-11",104.9902,105.528,102.6785,104.0561,18771700.0],["2023-09-12",103.3956,106.3773,103.3296,104.9525,9250100.0],["2023-09-13",105.2827,107.1887,105.2356,106.2829,8131500.0],["2023-09-14",107.3491,108.2644,106.6226,107.6039,7138100.0],["2023-09-15",107.5379,108.689,106.1131,106.7547,12247400.0],["2023-09-18",106.5188,107.4057,106.1131,106.3867,5065100.0],["2023-09-19",105.8677,105.9998,103.707,104.4713,5658800.0],["2023-09-20",105.4337,105.4903,102.9993,103.0559,7073800.0],["2023-09-21",101.8859,103.405,101.7632,101.867,7007200.0],["2023-09-22",102.6313,103.5843,101.3009,101.6028,6965500.0],["2023-09-25",100.8102,104.2448,100.6876,104.1976,6782500.0],["2023-09-26",103.6504,104.3958,103.1691,103.5277,6559800.0],["2023-09-27",104.4807,104.5562,101.3669,103.0276,7225000.0],["2023-09-28",103.5654,105.5941,103.0182,104.8298,4851300.0],["2023-09-29",105.5658,105.896,104.3958,104.7921,4869300.0],["2023-10-02",104.1693,105.4809,103.4145,104.8298,5751500.0],["2023-10-03",104.5562,105.9244,103.2069,103.9712,7750700.0],["2023-10-04",104.5467,104.8015,102.6596,103.6504,7189400.0],["2023-10-05",103.5088,104.2259,102.8011,103.6032,5089700.0],["2023-10-06",104.6128,105.0468,101.9519,104.6222,7930600.0],["2023-10-09",104.0938,105.6602,103.3012,105.4903,4714500.0],["2023-10-10",105.2073,106.6132,104.1976,105.9715,6253000.0],["2023-10-11",105.9432,106.2829,103.3956,104.8487,6378600.0],["2023-10-12",105.6602,105.8772,104.0938,105.1695,5371700.0],["2023-10-13",105.4148,105.6507,102.4143,102.5275,6035600.0],["2023-10-16",102.9333,104.8109,102.8012,104.2731,6254700.0],["2023-10-17",102.6691,105.9338,101.9236,105.8677,7334000.0],["2023-10-18",104.7921,105.7828,103.8202,104.7166,7174500.0],["2023-10-19",106.047,107.9436,104.5845,104.9996,10511500.0],["2023-10-20",105.2261,105.311,102.4992,102.4992,7756500.0],["2023-10-23",101.8482,104.3297,101.6028,102.5275,6679200.0],["2023-10-24",103.1314,104.1033,102.3199,103.2163,8578600.0],["2023-10-25",102.6691,103.122,98.5363,98.8665,8571600.0],["2023-10-26",98.8382,100.4611,98.4419,99.6591,8705200.0],["2023-10-27",100.8669,101.801,99.8667,100.4517,7292000.0],["2023-10-30",100.6876,103.1597,100.1875,101.7444,6634000.0],["2023-10-31",102.1878,103.0465,100.6687,102.8389,6485500.0],["2023-11-01",103.0087,104.9147,102.5653,104.6317,12809900.0],["2023-11-02",111.3121,112.3595,107.9908,110.7365,22106100.0],["2023-11-03",111.2932,113.3219,110.7365,112.7746,10670100.0],["2023-11-06",113.2275,113.7559,111.699,113.1615,7756400.0],["2023-11-07",113.086,114.2466,112.4444,113.9069,7898400.0],["2023-11-08",114.5485,115.1713,112.4255,113.2841,7681900.0],["2023-11-09",114.2843,115.5204,113.086,113.3219,9002700.0],["2023-11-10",115.0203,117.7661,114.1428,117.1999,12191600.0],["2023-11-13",117.0018,117.5207,115.7091,116.8602,7959200.0],["2023-11-14",120.1533,120.9836,118.9644,120.1721,11255400.0],["2023-11-15",120.7005,122.4084,120.3609,121.6441,7789100.0],["2023-11-16",121.8045,123.0123,121.0685,121.4365,11655700.0],["2023-11-17",122.0027,122.465,121.1723,122.1631,6543300.0],["2023-11-20",122.1348,122.7764,121.7385,122.2008,7148600.0],["2023-11-21",119.7287,120.2759,118.653,119.8513,14641800.0],["2023-11-22",120.6722,122.2008,119.9834,120.3043,6647400.0],["2023-11-24",120.993,120.993,120.3608,120.5401,3708200.0],["2023-11-27",120.0872,121.7384,119.6343,120.9647,8586400.0],["2023-11-28",120.0212,120.125,118.5775,119.4456,8817900.0],["2023-11-29",122.7216,124.013,121.1833,121.4587,10608300.0],["2023-11-30",122.7501,122.8735,121.0599,122.5412,11731800.0],["2023-12-01",122.5507,123.6997,122.0284,123.1299,8866500.0],["2023-12-04",122.8071,123.4908,121.5726,123.3958,7485000.0],["2023-12-05",122.5791,124.2504,122.4462,124.1554,6231600.0],["2023-12-06",125.3234,125.4753,123.1204,123.4053,6912400.0],["2023-12-07",124.7062,126.6053,123.8136,126.235,7815700.0],["2023-12-08",124.6017,127.213,124.5637,126.2635,7678600.0],["2023-12-11",127.7258,129.7104,127.308,129.2356,11010700.0],["2023-12-12",129.1217,130.3086,128.6659,129.7863,7380400.0],["2023-12-13",129.5015,131.9798,129.2166,131.7994,7507700.0],["2023-12-14",132.5591,135.5597,132.5591,134.3633,11468900.0],["2023-12-15",134.8855,136.2529,134.2493,135.9111,25053500.0],["2023-12-18",135.3223,135.9016,134.1638,134.5057,7832100.0],["2023-12-19",134.8665,136.1959,134.3063,136.006,5658400.0],["2023-12-20",134.8095,135.7686,133.2807,133.3567,7264800.0],["2023-12-21",134.6481,135.4932,133.879,135.2558,8361600.0],["2023-12-22",136.025,137.117,135.5502,136.2529,4659200.0],["2023-12-26",136.8986,138.6838,136.6992,138.1235,4381200.0],["2023-12-27",138.4939,138.8452,137.7247,138.3704,4470300.0],["2023-12-28",138.8072,139.4814,138.3799,138.5033,4928800.0],["2023-12-29",138.076,138.2754,136.5377,137.3354,4839300.0],["2024-01-02",135.0185,135.0279,131.7804,133.1573,8495800.0],["2024-01-03",131.8849,131.8849,130.0807,130.6599,8133300.0],["2024-01-04",128.6089,130.4036,128.1341,129.3021,6770300.0],["2024-01-05",129.2926,131.1062,128.9982,129.8338,6827300.0],["2024-01-08",130.0807,132.1318,129.7484,132.0178,7729400.0],["2024-01-09",130.603,133.841,130.2231,132.8344,5856900.0],["2024-01-10",132.8344,132.9674,130.8404,132.2837,5652500.0],["2024-01-11",131.9894,132.8914,129.1691,132.0178,7374900.0],["2024-01-12",134.952,135.4647,132.1413,133.1288,6546600.0],["2024-01-16",132.9389,134.1068,131.0208,134.0024,7483000.0],["2024-01-17",132.5781,132.5876,130.4226,132.2932,6584700.0],["2024-01-18",135.93,138.3039,135.1514,137.9621,12893000.0],["2024-01-19",139.8327,145.0648,139.339,144.2957,16193900.0],["2024-01-22",145.0458,146.774,144.2102,145.1598,10456100.0],["2024-01-23",145.1598,145.9859,143.7734,145.758,6232300.0],["2024-01-24",146.9829,148.4358,146.1378,146.5841,8331900.0],["2024-01-25",149.6512,150.0121,145.9194,146.6791,7740900.0],["2024-01-26",144.5331,145.2642,142.7954,143.1182,7744700.0],["2024-01-29",142.8143,143.612,140.9342,142.0927,10770700.0],["2024-01-30",140.5354,141.2951,138.228,138.6173,9132800.0],["2024-01-31",138.0096,142.5865,137.06,141.0197,21184200.0],["2024-02-01",133.765,136.6517,133.0244,133.9929,22810600.0],["2024-02-02",133.5561,134.971,132.2362,134.5437,10442700.0],["2024-02-05",134.7051,137.3544,134.0879,136.7657,8032600.0],["2024-02-06",137.212,137.5063,135.2464,136.8321,7286300.0],["2024-02-07",137.8386,138.5888,136.3858,138.5318,7361900.0],["2024-02-08",139.4434,141.1146,138.9116,140.7063,9448700.0],["2024-02-09",141.485,145.6631,140.8678,143.3841,11981500.0],["2024-02-12",142.7953,146.9544,142.6719,145.3782,11806300.0],["2024-02-13",142.4345,143.6215,140.9247,142.4725,8976300.0],["2024-02-14",143.6785,146.6031,143.4316,146.1758,8715100.0],["2024-02-15",147.1823,149.2429,146.6981,148.1129,9372400.0],["2024-02-16",149.5278,149.8031,144.9034,144.9889,8429100.0],["2024-02-20",144.2292,145.1883,142.3111,144.2957,8745500.0],["2024-02-21",142.2731,144.3811,141.39,144.3432,9760300.0],["2024-02-22",146.964,147.6666,144.6375,146.945,11407500.0],["2024-02-23",147.847,148.996,146.5461,147.0969,5953300.0],["2024-02-26",148.1319,149.5372,147.9325,149.1099,6307600.0],["2024-02-27",149.7937,151.1705,149.5468,150.3159,6021400.0],["2024-02-28",148.8843,149.3997,147.8918,148.7412,5211000.0],["2024-02-29",149.7146,150.984,149.0561,150.5927,8321400.0],["2024-03-01",152.1197,156.5194,150.8599,155.6509,10405700.0],["2024-03-04",157.5883,160.1747,157.2066,158.9627,11865100.0],["2024-03-05",157.2161,158.0369,152.9214,154.0858,9608800.0],["2024-03-06",157.302,161.53,156.8344,160.232,12230500.0],["2024-03-07",161.864,169.4895,161.7017,167.7048,14495100.0],["2024-03-08",166.8459,167.4662,162.7611,162.7897,11318000.0],["2024-03-11",161.2913,164.1354,160.4515,163.3146,7256300.0],["2024-03-12",165.023,165.9678,162.7993,165.1852,7642200.0],["2024-03-13",163.4101,163.6773,160.9096,161.5299,8730500.0],["2024-03-14",161.864,162.198,159.1058,160.7664,8151000.0],["2024-03-15",159.478,161.0719,158.2851,159.5735,16414600.0],["2024-03-18",163.1142,163.6391,158.7622,159.3062,6653700.0],["2024-03-19",158.5141,158.8672,156.1663,156.6149,7404400.0],["2024-03-20",156.6149,160.4992,156.3572,160.022,5995800.0],["2024-03-21",162.952,165.0326,161.8927,163.057,8497500.0],["2024-03-22",161.8163,164.0591,161.5777,162.3412,5645500.0],["2024-03-25",160.2225,161.0719,159.354,159.8789,5682500.0],["2024-03-26",160.3847,161.6922,159.3826,159.4494,5289900.0],["2024-03-27",161.7208,161.7495,159.354,161.4154,6309700.0],["2024-03-28",161.3868,162.1408,160.3179,161.5777,5324000.0],["2024-04-01",160.5947,164.918,160.5374,163.8873,6679100.0],["2024-04-02",162.6943,163.5819,161.5586,163.2383,7436300.0],["2024-04-03",162.2458,166.0252,161.6063,165.9774,6943200.0],["2024-04-04",167.0177,167.9243,161.6827,162.0167,9031200.0],["2024-04-05",162.4175,164.3836,161.969,163.706,5863300.0],["2024-04-08",165.0421,166.4355,164.4981,165.7006,4812000.0],["2024-04-09",167.2754,167.9625,165.462,167.5617,5028500.0],["2024-04-10",164.5554,165.7865,162.3126,163.0665,6177400.0],["2024-04-11",163.8396,167.619,162.723,167.1418,6262600.0],["2024-04-12",164.4218,165.4811,163.162,163.4769,8216700.0],["2024-04-15",166.321,166.426,160.8905,162.093,6570600.0],["2024-04-16",161.7686,161.8354,159.8121,160.8905,6390100.0],["2024-04-17",161.5013,162.4271,156.2999,156.8248,8082000.0],["2024-04-18",154.9542,156.6149,152.5683,154.0762,9209400.0],["2024-04-19",153.933,154.0285,149.2088,150.44,10292200.0],["2024-04-22",150.8313,154.2671,149.9914,152.8737,7848700.0],["2024-04-23",153.6181,154.8588,152.3965,153.9903,6616700.0],["2024-04-24",156.3954,158.3614,154.6107,156.1663,6130500.0],["2024-04-25",156.5958,157.1207,154.353,155.8514,6230700.0],["2024-04-26",155.4696,158.9245,155.0974,158.1037,7141300.0],["2024-04-29",157.6647,161.5491,157.6647,161.4823,6623900.0],["2024-04-30",161.5109,161.5204,158.2469,158.2851,6914200.0],["2024-05-01",157.0061,161.9021,156.319,156.6244,13113600.0],["2024-05-02",167.4662,173.4025,167.2944,171.885,25894800.0],["2024-05-03",173.9274,174.8341,169.69,171.446,10043900.0],["2024-05-06",173.6125,174.0801,172.1714,173.5552,6980100.0],["2024-05-07",174.1279,175.903,171.0452,171.9328,8011100.0],["2024-05-08",168.6688,172.5436,168.5638,172.3146,6242600.0],["2024-05-09",172.744,173.4216,171.2552,172.305,5513500.0],["2024-05-10",173.6984,175.1777,172.9731,173.7748,4702500.0],["2024-05-13",174.8245,176.3038,174.5573,175.8076,6384800.0],["2024-05-14",176.0939,180.6559,176.0748,180.3505,7713400.0],["2024-05-15",181.343,187.1361,181.3335,185.7332,11349100.0],["2024-05-16",186.1054,186.7067,183.9867,184.4543,8173400.0],["2024-05-17",184.1012,186.5254,183.1182,185.0174,5799700.0],["2024-05-20",185.151,190.8678,184.4639,188.7395,8879700.0],["2024-05-21",187.0693,192.767,186.8307,191.6886,11498800.0],["2024-05-22",193.6737,195.4966,192.4998,193.6737,11170100.0],["2024-05-23",196.4891,198.4647,190.3238,192.5571,14475100.0],["2024-05-24",194.5899,201.6619,194.275,200.7648,13809900.0],["2024-05-28",207.3214,207.5123,201.6619,203.3607,12485400.0],["2024-05-29",199.1328,201.0511,197.2717,198.7606,12552500.0],["2024-05-30",199.326,200.6388,195.3203,196.2594,12245300.0],["2024-05-31",199.326,200.3322,190.4234,195.5407,15064900.0],["2024-06-03",200.8209,202.1817,193.9691,197.3231,12419500.0],["2024-06-04",197.3231,197.6298,193.2504,195.8474,6629100.0],["2024-06-05",198.3006,203.6383,196.8057,203.0633,11626300.0],["2024-06-06",203.0633,203.3892,200.083,200.7059,7597200.0],["2024-06-07",200.9838,201.0509,196.3457,198.0035,5714400.0],["2024-06-10",196.729,201.7984,196.0294,200.6197,6465100.0],["2024-06-11",198.5114,200.7155,196.2403,199.8243,8197500.0],["2024-06-12",203.6383,206.6282,202.0859,206.4078,9502800.0],["2024-06-13",207.3374,209.2539,204.127,208.7269,10102800.0],["2024-06-14",208.564,208.9569,204.7404,206.3503,6438200.0],["2024-06-17",208.0369,213.3842,204.5008,212.953,12109100.0],["2024-06-18",217.3612,221.0123,216.5753,217.6199,22037500.0],["2024-06-20",214.8504,216.4795,203.9641,206.4845,18701200.0],["2024-06-21",202.9292,206.4845,200.6772,203.6671,22286500.0],["2024-06-24",198.2814,198.3964,191.8896,192.4646,16087700.0],["2024-06-25",194.6687,194.6782,190.8642,193.7391,11974900.0],["2024-06-26",191.9566,192.7616,187.5389,189.1009,10023800.0],["2024-06-27",188.6601,190.2892,185.7565,187.0119,11936600.0],["2024-06-28",187.8264,195.4353,187.4527,190.8738,15547500.0],["2024-07-01",191.1517,192.3017,187.9031,191.6884,6800600.0],["2024-07-02",189.9826,192.1196,188.871,191.8129,5632900.0],["2024-07-03",194.2278,196.3169,192.0813,195.3107,4996200.0],["2024-07-05",197.2656,198.1281,195.4736,197.1698,6375200.0],["2024-07-08",198.5977,201.6642,197.5531,199.2206,6920400.0],["2024-07-09",197.8694,199.8531,196.1253,198.4827,5272600.0],["2024-07-10",200.0351,200.5143,197.946,200.0926,5159400.0],["2024-07-11",201.2618,201.3672,191.4392,191.5159,8602200.0],["2024-07-12",193.2504,197.486,191.8992,193.9883,7217200.0],["2024-07-15",194.5345,200.5143,194.3332,199.4985,7463700.0],["2024-07-16",201.2426,202.2871,198.0035,200.8976,5998500.0],["2024-07-17",191.4009,191.6596,182.6133,183.6099,16156200.0],["2024-07-18",185.699,185.8139,179.1538,183.4757,9960600.0],["2024-07-19",183.6961,185.0378,178.0134,178.4447,9195700.0],["2024-07-22",183.0349,187.3473,181.1662,186.8394,7590000.0],["2024-07-23",186.1015,188.0564,184.137,185.2869,5796700.0],["2024-07-24",181.4441,181.7029,173.1548,173.519,13295300.0],["2024-07-25",172.1295,172.7236,166.0443,168.0759,12700100.0],["2024-07-26",171.5449,173.7394,170.165,172.5416,6567800.0],["2024-07-29",173.9311,175.0235,170.4333,171.1904,6051600.0],["2024-07-30",171.8612,171.9187,159.8154,159.9783,15338900.0],["2024-07-31",168.258,173.5286,166.1785,173.404,19222200.0],["2024-08-01",164.5972,169.59,154.6022,157.1609,24795000.0],["2024-08-02",153.826,157.41,150.9607,152.6665,16618900.0],["2024-08-05",146.8783,156.0301,145.0767,151.3632,12733900.0],["2024-08-06",151.8136,156.8063,149.9736,152.101,9301000.0],["2024-08-07",156.7584,157.4675,149.0153,149.6095,9266900.0],["2024-08-08",154.0368,158.6846,151.2865,158.0713,9590900.0],["2024-08-09",157.2279,158.972,155.2251,157.6208,4824600.0],["2024-08-12",153.8643,156.5763,150.8553,156.0972,8548000.0],["2024-08-13",157.4484,162.489,156.4709,162.4028,11102100.0],["2024-08-14",163.524,164.1181,157.8508,160.1795,7208200.0],["2024-08-15",164.5877,167.3571,163.4952,166.1114,10752100.0],["2024-08-16",165.1052,166.1497,163.5144,164.9997,5435700.0],["2024-08-19",164.4152,167.0505,161.7032,166.993,6708100.0],["2024-08-20",166.6097,168.1142,164.0127,164.9327,6222400.0],["2024-08-21",165.776,167.5776,164.9039,166.9547,6309500.0],["2024-08-22",167.0313,167.3092,161.3582,161.9524,6743500.0],["2024-08-23",164.5973,167.338,163.5144,166.2647,6823600.0],["2024-08-26",164.7985,165.1914,161.5019,162.4219,7437600.0],["2024-08-27",162.1153,167.1655,161.2528,166.6768,6498800.0],["2024-08-28",167.108,168.3921,162.5561,164.6835,6534600.0],["2024-08-29",166.188,169.0054,161.8853,162.4219,12514200.0],["2024-08-30",165.1052,168.143,163.6773,167.9896,11110800.0],["2024-09-03",164.7218,164.9806,155.2443,156.4326,11620300.0],["2024-09-04",156.2026,161.2241,155.848,158.4354,6737000.0],["2024-09-05",157.0869,159.7069,155.9021,157.6841,5600000.0],["2024-09-06",156.7594,157.1928,151.3555,152.3766,10703000.0],["2024-09-09",155.17,156.4029,152.7426,154.8617,7494900.0],["2024-09-10",154.12,156.1043,151.8853,155.7383,7918100.0],["2024-09-11",156.3933,160.7665,153.3976,160.439,8275400.0],["2024-09-12",159.784,160.1981,156.9135,158.917,6039200.0],["2024-09-13",159.7165,162.115,159.3601,161.5659,4049900.0],["2024-09-16",158.8689,161.1903,157.7707,160.4871,6510000.0],["2024-09-17",162.6737,163.2709,159.9766,162.5003,5828000.0],["2024-09-18",163.2902,166.0836,161.5371,162.115,5877600.0],["2024-09-19",168.0101,170.3026,166.151,167.5285,10900000.0],["2024-09-20",166.3437,166.7097,158.262,162.7122,27546400.0],["2024-09-23",162.2306,163.7333,159.2734,159.861,9810000.0],["2024-09-24",161.2674,163.1361,159.8803,160.8147,9666800.0],["2024-09-25",160.1693,162.3944,159.6684,162.0862,5095500.0],["2024-09-26",168.4821,169.2912,160.6509,166.3148,8475000.0],["2024-09-27",166.6423,167.0757,163.5888,163.8778,5880700.0],["2024-09-30",165.0722,165.9006,161.5852,163.8007,8099700.0],["2024-10-01",163.5599,164.0319,158.0501,159.6876,8277600.0],["2024-10-02",160.044,163.5117,159.0808,162.1343,4484600.0],["2024-10-03",159.8514,163.2998,159.572,162.7122,6260200.0],["2024-10-04",166.2088,166.4496,160.3619,162.693,6586500.0],["2024-10-07",161.4793,162.5196,159.6491,160.805,4359300.0],["2024-10-08",158.8014,161.5563,157.6455,160.2271,7843500.0],["2024-10-09",159.8514,164.0415,158.6184,163.9645,5486500.0],["2024-10-10",161.0843,162.5485,159.2542,162.3269,5048000.0],["2024-10-11",161.826,164.1667,160.7376,163.7333,3801400.0],["2024-10-14",165.0433,172.2966,164.6194,171.4971,9933600.0],["2024-10-15",170.7072,173.2213,166.4015,167.6922,12910400.0],["2024-10-16",168.2028,168.2509,163.9645,165.1782,6495700.0],["2024-10-17",169.166,169.166,164.7351,164.8121,6093200.0],["2024-10-18",165.785,166.2377,163.1939,164.6387,6432700.0],["2024-10-21",163.4058,163.9163,159.967,162.7989,7297700.0],["2024-10-22",162.7989,167.1047,162.0476,166.8157,7313000.0],["2024-10-23",163.1168,166.2955,158.262,160.4775,9788200.0],["2024-10-24",160.4871,162.7315,159.4468,161.9224,4933400.0],["2024-10-25",164.0223,166.8157,163.5695,164.0126,5496600.0],["2024-10-28",163.1939,166.7868,163.1457,165.891,5024600.0],["2024-10-29",165.8717,170.0811,164.9662,169.5321,6427700.0],["2024-10-30",163.6755,165.4286,161.3733,161.46,8819700.0],["2024-10-31",161.46,161.6141,156.1236,156.7883,10261200.0],["2024-11-01",157.0868,159.9766,156.7882,159.1964,6498100.0],["2024-11-04",158.9941,161.3444,157.6263,159.1097,4949800.0],["2024-11-05",158.9363,161.4311,158.2139,159.8129,5373200.0],["2024-11-06",163.0301,171.892,162.4714,166.6327,17661900.0],["2024-11-07",173.6451,175.4079,165.3227,166.5556,23586300.0],["2024-11-08",165.7657,167.1143,162.5485,164.6291,10736600.0],["2024-11-11",163.7525,164.5135,159.9862,162.1054,7829500.0],["2024-11-12",160.911,161.1807,155.9117,157.4047,8483300.0],["2024-11-13",156.8075,156.952,153.8792,154.5246,7921700.0],["2024-11-14",156.9616,158.8496,155.9213,157.9442,7012600.0],["2024-11-15",157.0098,158.2909,153.7347,154.6017,9737000.0],["2024-11-18",156.6245,159.0711,156.0465,158.4547,7814200.0],["2024-11-19",158.0019,160.1211,156.6727,158.657,6176800.0],["2024-11-20",157.9731,158.1657,147.3291,148.6006,14483000.0],["2024-11-21",149.4579,151.1725,147.9456,149.7469,10685800.0],["2024-11-22",149.1015,151.1147,148.0805,151.028,5709300.0],["2024-11-25",153.099,153.7829,151.4422,152.9834,9189800.0],["2024-11-26",153.8792,155.536,150.3537,151.1629,9489900.0],["2024-11-27",151.1629,151.8564,148.7837,150.6523,6337900.0],["2024-11-29",152.2995,155.5842,151.9528,152.7041,6112000.0],["2024-12-02",152.5596,157.3662,152.5596,157.0387,9812700.0],["2024-12-03",155.5649,157.8382,155.3915,156.6052,6961400.0],["2024-12-04",158.4354,158.9363,156.2777,157.3373,6721600.0],["2024-12-05",157.4341,159.2351,154.8585,155.3039,7279800.0],["2024-12-06",155.3039,155.3039,152.2538,154.4518,9918400.0],["2024-12-09",152.4862,157.7633,152.4765,155.6428,9481200.0],["2024-12-10",155.6718,156.369,151.0918,151.4985,8683600.0],["2024-12-11",152.3022,155.3717,151.9924,154.7617,7081800.0],["2024-12-12",153.6384,154.4034,151.9439,153.2221,5796100.0],["2024-12-13",153.2221,154.6164,151.6534,153.5029,8886700.0],["2024-12-16",153.1446,153.6772,149.1359,152.8832,9951100.0],["2024-12-17",151.5276,154.9069,151.5276,152.9122,7187400.0],["2024-12-18",153.2318,156.0495,147.4898,148.1967,10295200.0],["2024-12-19",149.1456,150.5399,145.3014,145.6307,8414800.0],["2024-12-20",144.8367,149.6685,144.6915,148.0417,17347100.0],["2024-12-23",150.7239,153.6578,149.6491,153.2221,8863200.0],["2024-12-24",153.6094,154.3453,152.5443,154.3066,2839600.0],["2024-12-26",152.4087,154.5002,152.3603,153.5029,3846900.0],["2024-12-27",152.2054,152.7476,150.5883,152.2538,7232500.0],["2024-12-30",150.3075,151.179,148.9229,149.6781,5356000.0],["2024-12-31",149.8137,150.8982,148.3516,148.7486,4423300.0],["2025-01-02",150.0945,152.5152,147.9449,148.7679,5009100.0],["2025-01-03",150.4915,153.4157,149.591,152.8251,5885800.0],["2025-01-06",154.2775,160.4165,154.2775,154.781,9599800.0],["2025-01-07",156.8628,158.2668,154.2,155.4298,7666000.0],["2025-01-08",154.9747,155.1102,151.9633,154.0354,7731900.0],["2025-01-10",152.6992,153.2608,150.6174,152.002,6236800.0],["2025-01-13",150.2978,152.3796,149.8911,152.1473,5714700.0],["2025-01-14",155.0618,155.9042,151.5953,154.4712,6476500.0],["2025-01-15",156.9597,160.2034,156.95,159.1964,9284000.0],["2025-01-16",160.1066,160.5811,156.1657,156.3109,7188900.0],["2025-01-17",160.1357,160.3584,157.928,159.3417,8097500.0],["2025-01-21",160.736,163.331,160.1066,161.9657,7380500.0],["2025-01-22",162.9824,166.6329,162.8566,164.8416,7281700.0],["2025-01-23",164.9771,168.8503,164.0088,168.8309,7172300.0],["2025-01-24",169.5474,169.6442,166.4876,166.6522,5825800.0],["2025-01-27",166.6425,166.7394,161.9754,165.7517,15632600.0],["2025-01-28",164.8222,167.9885,164.4252,166.11,8720200.0],["2025-01-29",166.11,167.9885,164.8222,166.2649,5118900.0],["2025-01-30",166.8749,168.0369,165.5484,166.4779,6010600.0],["2025-01-31",167.0395,171.1838,166.8265,167.4462,7800500.0],["2025-02-03",163.5247,167.1073,162.7307,164.8416,7447100.0],["2025-02-04",163.1567,168.279,163.1567,167.5527,5457900.0],["2025-02-05",167.514,171.3872,164.5123,170.2833,15197800.0],["2025-02-06",162.5176,164.1153,160.155,163.9507,16293500.0],["2025-02-07",164.4445,165.8679,160.7941,162.6339,7841700.0],["2025-02-10",164.3477,166.3521,163.6409,165.926,6237700.0],["2025-02-11",164.2702,167.2235,163.7474,166.5361,6588100.0],["2025-02-12",164.1734,165.5096,162.905,164.8899,5505700.0],["2025-02-13",164.7931,166.8943,164.096,166.691,6362200.0],["2025-02-14",167.1267,167.3397,165.6162,166.7684,4691300.0],["2025-02-18",167.7658,168.2112,165.8098,168.1337,7292600.0],["2025-02-19",168.4726,170.903,167.8529,169.6636,6849600.0],["2025-02-20",170.4189,170.7965,167.4172,168.1918,6316400.0],["2025-02-21",169.4312,169.867,159.9711,160.1841,12531900.0],["2025-02-24",160.6489,161.3073,155.8849,155.9914,9827800.0],["2025-02-25",156.5336,158.1506,154.384,156.1076,8244900.0],["2025-02-26",156.6982,158.935,155.8267,156.9597,9161900.0],["2025-02-27",157.1921,158.0732,149.2134,149.5426,10807200.0],["2025-02-28",150.1816,152.3215,148.5355,152.186,10149500.0],["2025-03-03",153.9483,155.0037,147.6835,148.7486,9601900.0],["2025-03-04",150.3463,152.2151,146.5506,149.562,8956800.0],["2025-03-05",150.1235,154.1032,148.1773,153.4641,6786900.0],["2025-03-06",150.0277,153.6978,150.0082,151.9065,7808100.0],["2025-03-07",151.1082,157.5334,151.1082,156.9493,8727600.0],["2025-03-10",153.1818,155.0412,148.5674,150.8746,10139900.0],["2025-03-11",150.748,152.0915,146.8637,149.0444,8692900.0],["2025-03-12",150.125,151.7313,147.8957,148.7523,7117400.0],["2025-03-13",148.5577,151.5074,146.4354,147.9151,5861700.0],["2025-03-14",149.4922,152.7924,149.4728,152.4322,5309400.0],["2025-03-17",151.4782,154.5155,151.3224,153.7659,5781000.0],["2025-03-18",153.7659,155.4988,151.7897,152.1499,6898400.0],["2025-03-19",152.2862,156.2581,150.9525,154.0677,5871000.0],["2025-03-20",153.8146,154.9049,152.3738,153.7659,5089300.0],["2025-03-21",150.8746,153.25,149.4922,152.6659,10949300.0],["2025-03-24",155.7616,156.7352,154.5934,155.8395,6033400.0],["2025-03-25",155.6448,157.1927,155.197,155.9077,3978200.0],["2025-03-26",155.2262,156.5502,152.6951,154.1943,5960300.0],["2025-03-27",154.019,155.0315,151.6242,153.7854,6102000.0],["2025-03-28",152.7632,153.4641,147.5452,148.6745,8918000.0],["2025-03-31",146.8151,149.7746,143.9627,149.5409,8613600.0],["2025-04-01",148.3532,149.2586,146.2796,148.9957,5708900.0],["2025-04-02",146.7956,151.3419,146.3867,149.9984,5377200.0],["2025-04-03",143.106,143.4954,134.8896,135.7268,16465000.0],["2025-04-04",130.7814,132.2611,123.3243,124.0836,19018600.0],["2025-04-07",121.2896,133.5656,117.6,126.2837,17938300.0],["2025-04-08",127.6564,131.7062,118.5151,121.3578,14965900.0],["2025-04-09",121.8445,141.0227,120.9002,139.7863,21242600.0],["2025-04-10",133.3806,135.3763,125.8651,130.8398,14898800.0],["2025-04-11",130.4504,136.9242,127.6369,135.5613,10955300.0],["2025-04-14",138.9686,139.319,133.2054,135.5029,6930300.0],["2025-04-15",135.7657,137.1092,134.3736,134.9285,6346800.0],["2025-04-16",130.1388,133.6727,128.2989,132.1443,10417200.0],["2025-04-17",133.7408,134.4904,132.1151,133.0399,7135900.0],["2025-04-21",131.161,132.9328,129.8273,132.5337,8128300.0],["2025-04-22",133.1275,135.4153,132.8744,135.0648,8228000.0],["2025-04-23",138.8031,140.0686,136.0772,136.7392,9073500.0],["2025-04-24",138.9978,143.9043,138.2287,143.3105,8810600.0],["2025-04-25",142.2104,145.2477,142.2104,144.6247,5145600.0],["2025-04-28",144.2547,145.3451,141.5873,143.7096,5743500.0],["2025-04-29",142.775,144.3326,141.6652,142.9892,6692000.0],["2025-04-30",141.3537,144.907,140.0687,144.5273,10851900.0],["2025-05-01",135.1135,135.279,131.2973,131.6283,22836600.0],["2025-05-02",134.1984,137.6641,133.6532,136.1065,13185600.0],["2025-05-05",134.6365,137.041,134.6267,135.7463,7165300.0],["2025-05-06",134.1692,137.0702,133.8187,136.1941,6957900.0],["2025-05-07",136.6614,140.8669,136.5348,140.4775,10196400.0],["2025-05-08",141.782,143.5928,140.0784,141.2563,8489100.0],["2025-05-09",141.8015,143.0865,140.7696,141.3342,6217100.0],["2025-05-12",149.9985,150.271,145.861,148.0904,11414600.0],["2025-05-13",147.9833,149.2294,146.9611,147.331,10160900.0],["2025-05-14",147.9054,149.2099,146.4451,148.9276,6971200.0],["2025-05-15",147.6912,149.3267,146.2018,148.5674,6941200.0],["2025-05-16",148.8205,149.0055,147.2921,148.4603,6668000.0],["2025-05-19",146.5619,149.7453,146.1336,149.6285,7241100.0],["2025-05-20",148.986,149.8135,147.9054,149.7453,5269500.0],["2025-05-21",149.5117,151.9941,146.8345,147.3018,9684500.0],["2025-05-22",147.3797,147.5647,143.3202,143.4662,9539100.0],["2025-05-23",139.6208,142.6095,138.0145,141.5289,8994600.0],["2025-05-27",143.6414,145.3938,142.5511,144.6928,9788800.0],["2025-05-28",144.8778,145.53,143.4565,143.6901,7032300.0],["2025-05-29",145.8902,146.5133,143.3396,144.4105,5980700.0],["2025-05-30",144.0795,144.099,139.6792,141.3537,13755600.0],["2025-06-02",140.9643,143.3104,140.6527,142.7458,6419500.0],["2025-06-03",142.8237,145.8123,141.6555,144.9946,6164100.0],["2025-06-04",146.0265,146.0752,143.4759,145.1017,7143800.0],["2025-06-05",145.7285,146.9821,143.9656,144.5141,5605500.0],["2025-06-06",146.7078,147.4815,145.9733,146.1594,5794700.0],["2025-06-09",148.6763,152.8974,148.0496,152.202,10589400.0],["2025-06-10",152.9659,156.2174,151.8691,155.8452,9068400.0],["2025-06-11",156.6973,158.7931,154.4448,156.188,8859900.0],["2025-06-12",155.7179,156.3154,154.6896,155.4241,5689400.0],["2025-06-13",153.1128,153.9257,151.2521,151.5263,8446400.0],["2025-06-16",153.7886,155.1793,152.4273,153.6319,8686300.0],["2025-06-17",153.4164,154.3272,151.2031,151.2716,7146900.0],["2025-06-18",151.8005,152.8778,149.9887,150.4588,6708700.0],["2025-06-20",151.0464,151.918,147.5207,148.1965,15501900.0],["2025-06-23",148.1083,150.351,146.5903,149.9789,6860700.0],["2025-06-24",151.5361,153.0737,150.968,152.4958,7692700.0],["2025-06-25",152.8778,153.2989,151.399,152.7113,5280100.0],["2025-06-26",153.2695,155.1499,152.6917,154.9247,6278200.0],["2025-06-27",155.3752,157.7746,154.3175,155.2674,22100300.0],["2025-06-30",155.1205,156.5602,154.5427,155.9726,7988200.0],["2025-07-01",154.954,158.3132,154.719,156.1097,8942300.0],["2025-07-02",156.3839,159.4297,155.522,158.9694,8916400.0],["2025-07-03",159.6745,160.5756,158.7441,158.8617,4280800.0],["2025-07-07",157.7844,158.1565,154.3175,154.8267,7187400.0],["2025-07-08",156.1782,158.4895,155.336,156.1586,6879100.0],["2025-07-09",156.1097,158.1467,154.9834,156.0607,4190100.0],["2025-07-10",155.7081,156.9813,154.5329,155.8061,5674400.0],["2025-07-11",155.7179,155.8844,153.9061,154.2097,5907700.0],["2025-07-14",153.1912,153.2695,150.3119,151.1051,7382600.0],["2025-07-15",153.0639,153.4752,150.9387,151.1149,6467300.0],["2025-07-16",151.1149,151.3108,148.4119,150.8897,7106700.0],["2025-07-17",149.8418,150.3608,148.6666,149.4598,7018600.0],["2025-07-18",149.8809,152.2216,149.5774,151.6046,7433900.0],["2025-07-21",151.7221,156.6287,151.7123,155.6885,7662300.0],["2025-07-22",155.6788,155.7571,152.9464,154.7288,6951600.0],["2025-07-23",155.3164,156.7364,153.6906,156.5798,7296200.0],["2025-07-24",155.0813,155.8061,153.5535,155.5612,5014800.0],["2025-07-25",155.62,155.9138,154.1607,155.1303,4808200.0],["2025-07-28",156.4622,158.6168,155.8746,157.7256,9627300.0],["2025-07-29",158.6952,160.223,157.8137,158.7343,9460900.0],["2025-07-30",159.6354,159.8998,154.7386,155.7767,14382500.0],["2025-07-31",149.9495,153.5634,142.575,143.7306,24440100.0],["2025-08-01",143.4368,146.0908,142.7806,145.1311,12706700.0],["2025-08-04",145.4444,147.6774,144.0342,144.4651,8150200.0],["2025-08-05",145.4543,145.5816,142.6631,143.6816,7794500.0],["2025-08-06",143.6229,143.6816,141.1353,142.8296,8475700.0],["2025-08-07",145.2584,145.2584,141.8208,142.8883,6753500.0],["2025-08-08",143.3291,144.9646,142.6827,144.5141,5028700.0],["2025-08-11",145.5032,147.9418,144.661,144.9156,6215900.0],["2025-08-12",145.7187,150.7232,145.5032,150.5567,9304100.0],["2025-08-13",150.7918,153.8669,150.4588,153.3577,7103300.0],["2025-08-14",151.7026,155.3752,151.7026,154.8267,6294800.0],["2025-08-15",154.7777,155.9725,153.4556,154.5917,7583700.0],["2025-08-18",154.5231,156.4524,153.9943,155.62,4774400.0],["2025-08-19",155.7865,156.139,152.8288,153.0247,6396500.0],["2025-08-20",153.1618,153.4066,150.2923,152.2314,7151700.0],["2025-08-21",151.6242,151.9964,149.8907,150.9485,4997300.0],["2025-08-22",151.634,156.5895,151.3696,154.7484,7711500.0],["2025-08-25",154.3566,154.7875,152.1922,153.1912,4653000.0],["2025-08-26",154.4056,156.6581,154.1608,155.8844,9173000.0],["2025-08-27",155.0911,156.6679,154.5427,156.472,4549900.0],["2025-08-28",156.6091,157.8921,155.7473,157.4808,8156300.0],["2025-08-29",156.237,158.2643,156.1097,157.4122,9949100.0],["2025-09-02",154.5623,155.6592,151.4087,155.5025,7520300.0],["2025-09-03",156.1097,156.2762,152.8386,154.0334,6336400.0],["2025-09-04",153.8463,157.4511,152.1423,157.3034,7781200.0],["2025-09-05",157.6678,161.0264,156.7518,157.4314,7954200.0],["2025-09-08",157.8747,157.8747,155.629,157.8254,7019700.0],["2025-09-09",157.9535,159.1649,155.1957,156.2692,6126000.0],["2025-09-10",156.2298,156.8109,154.2501,156.5549,8256900.0],["2025-09-11",156.7912,159.6279,155.5798,159.0763,8360200.0],["2025-09-12",158.899,159.8839,157.1754,159.3914,5430600.0],["2025-09-15",158.9679,160.2286,157.7959,158.7906,5604800.0],["2025-09-16",159.3816,162.5137,159.0664,161.6666,7997500.0],["2025-09-17",162.1985,163.863,160.7704,162.7698,6057800.0],["2025-09-18",164.3654,166.3155,163.7251,165.5965,10421200.0],["2025-09-19",166.6208,167.0247,163.7842,164.3358,19444400.0],["2025-09-22",164.3358,167.655,163.4198,167.1626,6196600.0],["2025-09-23",167.2611,168.2756,165.764,166.9754,5468400.0],["2025-09-24",166.5027,171.8114,166.1284,170.9349,9213700.0],["2025-09-25",168.6301,169.3787,165.4094,167.1232,8093700.0],["2025-09-26",167.1232,168.3543,165.5965,166.6504,4846000.0],["2025-09-29",166.6504,167.2808,162.2773,162.8092,7523100.0],["2025-09-30",163.144,164.326,162.3955,163.8532,5593300.0],["2025-10-01",163.3016,164.257,162.0114,163.9812,6153000.0],["2025-10-02",165.2222,166.9853,164.6608,166.3057,5499500.0],["2025-10-03",166.3057,169.162,166.1973,166.6307,5137900.0],["2025-10-06",167.9702,168.3051,165.1927,166.0791,8265800.0],["2025-10-07",167.3398,169.3885,162.6516,162.9668,7147500.0],["2025-10-08",163.735,166.0102,161.4204,165.242,7302200.0],["2025-10-09",164.848,165.0844,160.7704,163.1638,6928400.0],["2025-10-10",162.3364,162.6023,151.0392,151.2756,15818600.0],["2025-10-13",153.6001,159.943,153.4326,159.3422,10311000.0],["2025-10-14",156.8996,161.7947,156.8602,159.3028,8675200.0],["2025-10-15",161.7651,161.7651,157.8944,160.5143,7334100.0],["2025-10-16",162.0114,162.7008,159.7657,161.6075,5686700.0],["2025-10-17",160.4059,161.3219,159.2339,160.987,4833100.0],["2025-10-20",160.8787,165.1238,159.618,164.5229,8194100.0],["2025-10-21",164.2866,166.6898,163.6956,166.286,6176100.0],["2025-10-22",164.9662,167.2217,163.5183,166.7194,10083800.0],["2025-10-23",165.7935,168.6695,165.3503,167.4679,6546400.0],["2025-10-24",169.1029,169.8219,165.9314,166.3943,6256000.0],["2025-10-27",166.4042,202.8466,166.2761,184.8519,81799300.0],["2025-10-28",181.1584,183.1086,176.7066,178.3022,20323100.0],["2025-10-29",179.2575,180.7251,175.5148,175.9777,11614600.0],["2025-10-30",175.9875,177.1695,174.52,174.5889,7862900.0],["2025-10-31",175.83,179.4053,174.1654,178.1741,9452800.0],["2025-11-03",180.1932,180.6857,176.3914,177.9968,8535100.0],["2025-11-04",174.8056,176.6376,169.6938,170.2355,12323600.0],["2025-11-05",172.1266,180.666,171.6933,177.0119,18845500.0],["2025-11-06",175.1208,175.8201,167.4974,170.5901,16184700.0],["2025-11-07",170.1272,171.6243,165.7147,168.3149,10614700.0],["2025-11-10",171.1417,172.166,166.9459,168.9847,10129300.0],["2025-11-11",168.4233,173.3282,168.4233,171.3584,8419100.0],["2025-11-12",172.363,174.7465,172.2448,174.0078,8785800.0],["2025-11-13",173.9684,176.1353,170.4227,171.8705,9526100.0],["2025-11-14",169.1915,173.0426,168.8172,171.3584,7949900.0],["2025-11-17",170.1961,172.2054,162.6811,164.2373,10211100.0],["2025-11-18",162.4053,164.2767,158.9581,162.5728,11073200.0],["2025-11-19",162.2084,164.9859,161.6371,163.607,8176500.0],["2025-11-20",164.6116,166.3352,156.4564,157.1852,12075400.0],["2025-11-21",158.3277,162.7796,156.7026,160.8393,10815000.0],["2025-11-24",161.8932,164.4245,161.253,162.5728,12070100.0],["2025-11-25",161.5189,162.4841,159.4308,160.8393,7758100.0],["2025-11-26",161.6469,163.7448,160.6915,162.6516,7967700.0],["2025-11-28",162.5432,165.6556,161.6568,165.5571,5068800.0],["2025-12-01",163.41,166.483,163.0062,165.5079,6818300.0],["2025-12-02",166.2072,168.5907,165.1139,168.1278,9159100.0],["2025-12-03",168.3248,172.4516,167.7831,172.432,7624300.0],["2025-12-04",172.5804,173.1744,171.4915,172.6003,7245000.0],["2025-12-05",172.9863,175.4711,172.7487,173.0556,8400100.0],["2025-12-08",172.9863,173.7387,171.9766,173.5506,6690200.0],["2025-12-09",172.7487,174.5802,170.5906,174.2337,7719100.0],["2025-12-10",174.0456,181.599,173.4912,180.3814,11100100.0],["2025-12-11",179.5498,179.8171,176.3027,179.4508,6319200.0],["2025-12-12",179.431,181.2723,176.0849,176.5007,8865800.0],["2025-12-15",177.9164,178.5004,174.6198,177.461,6954700.0],["2025-12-16",177.3917,177.3917,173.0556,174.3525,7136000.0],["2025-12-17",174.3525,175.6988,170.3233,170.6104,8501900.0],["2025-12-18",173.9466,175.3029,171.7885,172.4419,8967500.0],["2025-12-19",172.6893,175.4117,172.4517,173.4912,25223500.0],["2025-12-22",175.778,176.5304,172.1547,172.4715,6422100.0],["2025-12-23",171.8677,173.511,171.7687,172.9962,4690400.0],["2025-12-24",173.2833,173.7288,172.6695,173.016,1645300.0],["2025-12-26",173.2437,173.7387,172.6002,173.0556,2442800.0],["2025-12-29",172.2636,173.4318,171.0559,171.6895,3978400.0],["2025-12-30",172.3131,172.6497,171.6004,171.9073,3429300.0],["2025-12-31",171.8677,172.036,169.2938,169.3334,4682600.0],["2026-01-02",172.0558,172.9269,170.4718,171.244,6532200.0],["2026-01-05",173.6991,177.0551,172.2637,174.5406,8972200.0],["2026-01-06",175.4315,182.5989,174.8474,180.6189,11033900.0],["2026-01-07",180.5596,182.2227,175.3325,178.3816,9853000.0],["2026-01-08",177.0056,182.4603,174.4317,180.0448,8353500.0],["2026-01-09",176.3324,177.6392,173.0457,175.9958,9662200.0],["2026-01-12",174.1149,174.1149,167.5415,167.5712,13657600.0],["2026-01-13",165.3042,166.6605,163.3144,163.6312,9993300.0],["2026-01-14",162.0472,163.0867,160.7207,162.8887,7959900.0],["2026-01-15",164.7795,164.829,159.4139,159.7703,9241600.0],["2026-01-16",159.7703,160.0772,157.6122,157.8201,11990800.0],["2026-01-20",153.3949,156.1371,151.712,152.5238,11971400.0],["2026-01-21",154.7611,155.9491,153.0683,154.8007,9181900.0],["2026-01-22",156.8796,157.83,155.2363,156.2163,7450300.0],["2026-01-23",155.464,156.3945,153.296,154.2562,7106700.0],["2026-01-26",153.2464,154.6324,152.7515,152.9693,8004200.0],["2026-01-27",154.7611,155.167,151.1279,151.5041,8354600.0],["2026-01-28",150.4745,152.4545,148.8906,151.1675,8539000.0],["2026-01-29",151.5536,151.6922,148.2273,150.6923,9142900.0],["2026-01-30",148.455,151.5338,148.3263,150.0686,9577200.0],["2026-02-02",149.4549,152.0981,149.3064,151.0883,9099100.0],["2026-02-03",149.2074,149.2074,142.8518,145.7029,11966400.0],["2026-02-04",147.2176,151.9298,146.683,147.3958,19249300.0],["2026-02-05",131.586,137.9317,131.3979,134.9321,30229600.0],["2026-02-06",135.4964,137.7535,133.9223,135.9617,15036800.0],["2026-02-09",135.7241,138.5356,135.1301,137.5357,11022700.0],["2026-02-10",136.7635,139.0009,135.4172,138.6841,9762900.0],["2026-02-11",138.6247,140.961,137.7139,139.6245,9379300.0],["2026-02-12",139.4464,140.0799,135.3677,137.0803,12416600.0],["2026-02-13",135.7439,140.0601,135.3677,139.2879,13134400.0],["2026-02-17",139.5849,142.0598,138.6049,141.1986,10670700.0],["2026-02-18",142.0598,143.03,139.3077,141.8025,9944500.0],["2026-02-19",140.4561,140.8917,138.496,139.8522,8219400.0],["2026-02-20",138.9019,142.6241,138.694,141.4461,10265100.0],["2026-02-23",140.5452,142.6142,138.2386,139.0009,8260100.0],["2026-02-24",141.1293,144.9011,140.6343,143.327,11085700.0],["2026-02-25",144.1388,144.5645,142.5746,144.3566,7358300.0],["2026-02-26",144.4556,145.4653,143.0696,144.1289,8642100.0],["2026-02-27",141.4263,142.4657,139.9314,140.9313,12439900.0],["2026-03-02",136.4468,140.5848,135.5162,139.6146,8963900.0],["2026-03-03",136.8824,137.803,134.9321,136.7438,10372400.0],["2026-03-04",136.8328,138.4861,136.0409,138.1099,9309800.0],["2026-03-05",137.0837,139.1461,135.3003,136.4959,8981000.0],["2026-03-06",133.6763,136.6752,132.929,135.1907,9197000.0],["2026-03-09",132.9988,138.07,131.9726,137.6018,12304600.0],["2026-03-10",134.2043,136.2468,131.6737,134.7025,10447300.0],["2026-03-11",135.9479,137.6914,133.467,133.6264,7830500.0],["2026-03-12",132.9788,134.3737,130.1294,130.6674,9162800.0],["2026-03-13",130.6674,132.929,128.7445,129.3423,7786700.0],["2026-03-16",130.5877,131.3847,128.4655,128.9139,10132900.0],["2026-03-17",133.0287,133.5567,130.6973,131.1058,10544300.0],["2026-03-18",130.2489,132.2515,129.4519,129.9899,9894300.0],["2026-03-19",128.6648,132.1917,128.4257,130.7969,9846700.0],["2026-03-20",130.8268,132.2615,129.3024,129.422,78568000.0],["2026-03-23",132.66,133.477,126.9411,127.8777,11431600.0],["2026-03-24",127.8677,128.7046,126.8415,128.1965,8409200.0],["2026-03-25",129.681,131.4445,129.4718,129.8703,6669400.0],["2026-03-26",128.3161,131.853,127.8378,130.0596,11912500.0],["2026-03-27",129.412,129.5615,126.2138,126.6423,8964900.0],["2026-03-30",126.981,128.1268,125.8751,126.6024,11555900.0],["2026-03-31",127.9275,128.8142,125.3171,128.3061,12219800.0],["2026-04-01",127.529,129.7508,126.5127,126.8116,10210700.0],["2026-04-02",124.7692,126.5327,123.5537,126.3334,8575300.0],["2026-04-06",126.0943,126.9611,123.2548,125.2673,8038600.0],["2026-04-07",124.6098,124.9485,121.5411,123.6134,8840400.0],["2026-04-08",128.1766,128.4157,125.1577,127.0408,12535800.0],["2026-04-09",126.7917,128.1168,126.3334,127.2799,9352700.0],["2026-04-10",128.326,130.1294,127.3795,127.5888,8427400.0],["2026-04-13",127.529,130.8268,125.9946,130.7571,8615000.0],["2026-04-14",131.7135,132.4508,130.5678,132.3512,7608300.0],["2026-04-15",132.949,133.8456,131.7932,132.5604,9691500.0],["2026-04-16",131.305,135.2006,131.305,133.9752,8163700.0],["2026-04-17",136.187,136.466,133.9154,135.6988,9667600.0],["2026-04-20",135.908,137.9903,135.5792,137.0139,7953800.0],["2026-04-21",137.6117,137.7512,134.553,135.0612,11874600.0],["2026-04-22",136.1372,136.9841,135.0512,135.5693,9432700.0],["2026-04-23",135.4995,136.4859,131.5641,133.4571,10164900.0],["2026-04-24",145.0742,150.9823,143.0516,148.3023,29449600.0],["2026-04-27",155.7348,160.4075,146.5089,149.7071,41744000.0],["2026-04-28",144.5461,150.9425,143.4701,149.448,22921300.0],["2026-04-29",150.8927,156.7112,150.4443,155.4259,37571200.0],["2026-04-30",171.4169,186.2023,162.9581,178.9192,61132700.0],["2026-05-01",178.4708,179.3277,170.5202,176.3586,21111500.0],["2026-05-04",176.5679,179.8258,166.2161,167.7604,23117400.0],["2026-05-05",167.0331,186.5311,164.1836,185.8635,34274900.0],["2026-05-06",194.4618,196.7732,187.5274,191.8614,30145000.0],["2026-05-07",189.9684,222.837,186.9495,201.8046,51092200.0],["2026-05-08",212.2162,227.2108,207.8623,218.2838,37850000.0],["2026-05-11",231.1562,246.9877,230.3492,236.6559,45474000.0],["2026-05-12",228.9942,229.1536,201.2567,209.5361,38590100.0],["2026-05-13",215.8328,218.6823,206.3877,212.3856,26226300.0],["2026-05-14",207.7427,208.759,198.9253,199.3437,24883900.0],["2026-05-15",200.908,206.6368,198.4271,200.7486,25876800.0],["2026-05-18",206.0091,210.0243,192.8676,202.8906,21082500.0],["2026-05-19",196.1356,200.7585,190.3171,194.8902,19605200.0],["2026-05-20",196.2751,202.8408,193.2861,201.7648,19037500.0],["2026-05-21",202.0338,213.2225,196.8729,212.6247,28163700.0],["2026-05-22",213.6409,242.1058,213.3819,237.2836,30375700.0],["2026-05-26",239.8342,257.0506,234.9323,247.9044,30646400.0],["2026-05-27",244.5268,247.3564,223.355,232.5411,25694700.0],["2026-05-28",235.1315,248.542,230.668,242.3947,21118400.0],["2026-05-29",249.2693,258.9635,246.5992,250.0963,28781800.0],["2026-06-01",232.4714,237.1441,225.9754,228.1474,21185200.0],["2026-06-02",231.1463,244.2877,225.2182,239.9537,18508500.0],["2026-06-03",234.1552,254.1513,232.1625,249.09,19467000.0],["2026-06-04",239.45,246.7,235.32,242.57,14185600.0],["2026-06-05",237.65,238.44,215.0,215.94,24189200.0],["2026-06-08",221.03,221.93,214.63,217.77,17180600.0],["2026-06-09",216.46,219.64,192.67,205.42,29906300.0],["2026-06-10",199.46,204.9,190.1,191.2,18426600.0],["2026-06-11",190.92,203.84,190.75,202.96,18933100.0],["2026-06-12",201.85,215.01,200.1,211.72,14123700.0],["2026-06-15",219.77,226.46,216.28,220.81,13993800.0],["2026-06-16",225.83,231.19,213.8,214.07,19629600.0],["2026-06-17",219.04,221.32,212.68,212.97,11955800.0],["2026-06-18",220.71,229.42,214.73,226.11,47081500.0],["2026-06-22",222.93,233.44,215.5,221.9,18203400.0],["2026-06-23",207.34,209.18,198.44,204.13,23781900.0],["2026-06-24",202.57,202.97,191.02,197.41,25519600.0],["2026-06-25",219.43,219.43,199.82,204.9,34793200.0],["2026-06-26",201.7,208.86,186.18,189.39,37128900.0],["2026-06-29",193.03,194.59,183.58,188.72,21599500.0],["2026-06-30",188.99,193.5,183.5,184.79,22056100.0],["2026-07-01",183.59,190.99,181.6,181.92,23313200.0],["2026-07-02",182.17,185.8,172.12,176.25,18661200.0],["2026-07-06",178.13,188.67,177.1,186.48,15510549.120743],["2026-07-07",179,185.88,179,182.97,16243231.9868],["2026-07-08",180.52,187.12,180.505,186.56,10305934.68904],["2026-07-09",192.465,196.09,187.44,191.11,12896151.228459],["2026-07-10",187.508,190.19,185.72,189.16,7063958.965502],["2026-07-13",185.06,188.16,181.81,183.98,12988489.996308],["2026-07-14",189.33,189.99,177.45,178.1,12856427.500896],["2026-07-15",180,180.71,174.76,177.98,9416921.126994],["2026-07-16",173.08,173.96,168.99,170.61,15929339.366249],["2026-07-17",166.64,172.39,164.774,171.78,16281336.725248],["2026-07-20",175.55,176.25,169.9,170.32,9637738.830231],["2026-07-21",175.49,175.49,170.14,173.5,13193564.818391],["2026-07-22",170.71,178.65,170.595,175.63,7762911.844275],["2026-07-23",171.18,173.9495,168.31,171.11,10810038.692585],["2026-07-24",169.69,171.1,165.77,166.97,9988570.010391],["2026-07-27",169.77,171.19,165.29,170.04,12479164.232941],["2026-07-28",164.896,167.92,162.16,162.88,16066385.597982],["2026-07-29",162.575,164.56,155,155.68,18942778.666979],["2026-07-30",146.55,154.1595,146,151.6,24285969.264312],["2026-07-31",152.96,153.73,146.15,147.61,13785866.773516],["2026-08-03",146.2,151.68,142.89,151.57,14526379.863168],["2026-08-04",156.975,163.48,155.3123,162.67,16344398.558248],["2026-08-05",161.3,162.8,157.1,157.53,9706578.767379],["2026-08-06",155.42,162.6,155.22,160.39,7128989.072296],["2026-08-07",163.07,167.99,162.3,167.86,9716779.057183],["2026-08-10",168.155,168.87,163.82,163.85,2861925.633434],["2026-08-11",163.75,164.605,161.43,162.68,6321176.743632],["2026-08-12",166.889,166.94,161.07,163.07,7725663.081865],["2026-08-13",163.34,166.77,162.51,164.79,7699874.469902],["2026-08-14",165.63,166.965,163.18,165.79,5804230.233401],["2026-08-17",166.25,166.34,161.45,162.18,8953615.210222],["2026-08-18",157.89,161.81,156.725,160.19,11059172.51335],["2026-08-19",163.025,166.4999,160.19,161.91,8041653.729646],["2026-08-20",163.15,165.11,159.41,160.74,8503535.664336],["2026-08-21",162.92,163.33,159.17,160.75,8517297.621693],["2026-08-24",159.395,160.24,156.225,158.53,10514824.326955],["2026-08-25",160.34,161.79,159.08,160.56,11420596.115084],["2026-08-26",160.1,163.87,159.889,163.72,10466989.542501],["2026-08-27",165.155,166.95,161.9234,164.78,15066519.331688],["2026-08-28",164.59,165.49,161.9,164.19,7752149.856978],["2026-08-31",164.79,171.38,164.19,170.48,12730677.552101],["2026-09-01",165.47,167.29,162.21,166.61,8902698.711526],["2026-09-02",166.04,170.6,165.08,169.96,7525830.775231],["2026-09-03",168.5,170.03,164.8756,168.57,6992166.625047],["2026-09-04",169.98,170.63,167.04,168.74,8531487.808086],["2026-09-08",180.4,183.49,172.0352,174.09,26066392.303503],["2026-09-09",174.72,180.8558,173.32,176.4,14802563.981],["2026-09-10",172.13,182.4,171,176.88,15585293.700025],["2026-09-11",178.25,185.46,175.74,181.97,11546596.228246],["2026-09-14",170.78,181.71,170.51,180.15,13876055.602981]]}