{"t":"SPG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-12-14",3.9097,3.9097,3.8663,3.9097,7717345.0],["1993-12-15",3.9097,3.9097,3.8663,3.9097,1833877.0],["1993-12-16",3.9097,3.9314,3.888,3.9097,624688.0],["1993-12-17",3.9097,3.9097,3.888,3.888,490765.0],["1993-12-20",3.888,3.9097,3.888,3.9097,546144.0],["1993-12-21",3.888,3.9097,3.8663,3.888,311482.0],["1993-12-22",3.888,3.9097,3.888,3.9097,274958.0],["1993-12-23",3.9097,3.9097,3.888,3.9097,147391.0],["1993-12-27",3.9097,3.9097,3.888,3.888,164307.0],["1993-12-28",3.888,3.9097,3.888,3.9097,283577.0],["1993-12-29",3.9097,3.9314,3.888,3.9097,256534.0],["1993-12-30",3.9314,3.9314,3.9097,3.9097,153856.0],["1993-12-31",3.9097,3.9314,3.888,3.9314,200939.0],["1994-01-03",3.9097,3.9314,3.9097,3.9097,312236.0],["1994-01-04",3.9314,3.9314,3.9097,3.9314,236494.0],["1994-01-05",3.9097,3.9532,3.9097,3.9097,240157.0],["1994-01-06",3.9097,3.9314,3.9097,3.9097,150623.0],["1994-01-07",3.9314,3.9532,3.9097,3.9532,312775.0],["1994-01-10",3.9532,4.0183,3.9314,3.9966,436247.0],["1994-01-11",3.9749,4.0835,3.9749,4.04,514684.0],["1994-01-12",4.0618,4.0618,4.04,4.04,364276.0],["1994-01-13",4.04,4.1052,4.04,4.1052,420517.0],["1994-01-14",4.1052,4.1269,4.04,4.0835,417177.0],["1994-01-17",4.1052,4.1052,4.0618,4.0835,165707.0],["1994-01-18",4.0618,4.1052,4.0618,4.1052,343482.0],["1994-01-19",4.0835,4.0835,4.0618,4.0835,256426.0],["1994-01-20",4.0835,4.1052,4.0618,4.1052,220548.0],["1994-01-21",4.0835,4.1269,4.0618,4.1052,252871.0],["1994-01-24",4.0835,4.1052,4.0618,4.0618,362875.0],["1994-01-25",4.04,4.1052,4.04,4.1052,267416.0],["1994-01-26",4.1269,4.2138,4.1269,4.1704,852886.0],["1994-01-27",4.1921,4.279,4.1704,4.2573,593443.0],["1994-01-28",4.2572,4.279,4.2138,4.279,455210.0],["1994-01-31",4.279,4.279,4.2355,4.2573,377743.0],["1994-02-01",4.279,4.3441,4.2573,4.3441,472125.0],["1994-02-02",4.3441,4.3441,4.3007,4.3224,236494.0],["1994-02-03",4.3441,4.3876,4.3007,4.3224,1557088.0],["1994-02-04",4.3224,4.3224,4.1921,4.2355,623719.0],["1994-02-07",4.2355,4.279,4.1921,4.2573,437433.0],["1994-02-08",4.279,4.3441,4.279,4.3441,820671.0],["1994-02-09",4.3224,4.3441,4.279,4.3007,510051.0],["1994-02-10",4.3007,4.3224,4.2138,4.279,1031307.0],["1994-02-11",4.3007,4.4093,4.3007,4.3876,284978.0],["1994-02-14",4.3876,4.5179,4.3876,4.4527,1028397.0],["1994-02-15",4.4745,4.4962,4.3441,4.4093,1524011.0],["1994-02-16",4.4093,4.4527,4.3876,4.4527,334000.0],["1994-02-17",4.431,4.4962,4.431,4.4962,340249.0],["1994-02-18",4.4745,4.4962,4.4093,4.4962,334970.0],["1994-02-22",4.4745,4.5396,4.4745,4.5179,277974.0],["1994-02-23",4.5396,4.5831,4.4962,4.5831,407373.0],["1994-02-24",4.5831,4.6265,4.5396,4.6265,326243.0],["1994-02-25",4.6048,4.6265,4.5613,4.6048,279052.0],["1994-02-28",4.6048,4.6048,4.4745,4.4745,276251.0],["1994-03-01",4.431,4.5613,4.431,4.5396,600877.0],["1994-03-02",4.4745,4.5613,4.431,4.5613,316007.0],["1994-03-03",4.5831,4.5831,4.4745,4.5179,367616.0],["1994-03-04",4.5179,4.5831,4.4745,4.5179,326566.0],["1994-03-07",4.5179,4.6048,4.5179,4.6048,288964.0],["1994-03-08",4.6048,4.6048,4.5831,4.5831,241558.0],["1994-03-09",4.5831,4.6699,4.5613,4.6048,270756.0],["1994-03-10",4.6265,4.6917,4.6048,4.6048,349407.0],["1994-03-11",4.6265,4.7351,4.6048,4.6917,317623.0],["1994-03-14",4.6917,4.7351,4.6699,4.7134,227012.0],["1994-03-15",4.7134,4.7785,4.6482,4.7351,266338.0],["1994-03-16",4.7785,4.8437,4.7351,4.7785,243174.0],["1994-03-17",4.7785,4.8003,4.6482,4.6482,282500.0],["1994-03-18",4.6482,4.8003,4.6482,4.8003,282069.0],["1994-03-21",4.8003,4.8437,4.7568,4.7785,138772.0],["1994-03-22",4.8625,4.8625,4.752,4.8625,213760.0],["1994-03-23",4.8625,4.9509,4.8625,4.9509,440665.0],["1994-03-24",4.9509,4.9509,4.8404,4.9067,181438.0],["1994-03-25",4.8846,4.9509,4.8625,4.9067,325165.0],["1994-03-28",4.8846,4.8846,4.7078,4.7078,212144.0],["1994-03-29",4.7078,4.7078,4.5531,4.5752,482792.0],["1994-03-30",4.4647,4.5752,4.2437,4.5752,314283.0],["1994-03-31",4.5752,4.6194,4.5089,4.531,207942.0],["1994-04-04",4.2437,4.5752,4.1774,4.4205,224750.0],["1994-04-05",4.4647,4.5752,4.4647,4.531,198676.0],["1994-04-06",4.5752,4.6415,4.4868,4.5973,320963.0],["1994-04-07",4.5973,4.5973,4.5752,4.5752,177559.0],["1994-04-08",4.5973,4.5973,4.5531,4.5752,116038.0],["1994-04-11",4.5752,4.5752,4.531,4.5752,174219.0],["1994-04-12",4.5752,4.5752,4.531,4.5752,153640.0],["1994-04-13",4.5752,4.5752,4.531,4.5531,122179.0],["1994-04-14",4.5752,4.6415,4.5531,4.6415,173896.0],["1994-04-15",4.6194,4.6194,4.531,4.5531,95890.0],["1994-04-18",4.5752,4.6194,4.531,4.5973,83931.0],["1994-04-19",4.6194,4.6194,4.5531,4.5752,106018.0],["1994-04-20",4.5973,4.5973,4.531,4.5531,78113.0],["1994-04-21",4.5752,4.6194,4.531,4.5531,83069.0],["1994-04-22",4.5752,4.6194,4.4868,4.5089,152778.0],["1994-04-25",4.531,4.5531,4.5089,4.531,180683.0],["1994-04-26",4.5531,4.5752,4.531,4.531,148576.0],["1994-04-28",4.531,4.5752,4.531,4.5752,136617.0],["1994-04-29",4.5752,4.7299,4.5531,4.7299,148468.0],["1994-05-02",4.7299,4.8625,4.7299,4.8183,90611.0],["1994-05-03",4.8183,4.8404,4.7078,4.7299,117547.0],["1994-05-04",4.7741,4.7962,4.6194,4.6857,109897.0],["1994-05-05",4.6857,4.8183,4.6857,4.8183,155903.0],["1994-05-06",4.8404,4.8625,4.752,4.8625,106449.0],["1994-05-09",4.8625,4.9288,4.752,4.8625,95567.0],["1994-05-10",4.8183,4.9288,4.8183,4.9067,89103.0],["1994-05-11",4.9067,4.9067,4.7741,4.7741,111405.0],["1994-05-12",4.7962,4.8846,4.7741,4.8625,87056.0],["1994-05-13",4.9067,4.9067,4.752,4.8183,70140.0],["1994-05-16",4.7962,4.8404,4.7962,4.8404,158273.0],["1994-05-17",4.8404,4.8625,4.7962,4.8625,154933.0],["1994-05-18",4.8625,4.8846,4.7962,4.8625,168832.0],["1994-05-19",4.8625,4.8846,4.8183,4.8846,86301.0],["1994-05-20",4.8404,4.8846,4.8404,4.8625,95890.0],["1994-05-23",4.8846,4.9067,4.8625,4.9067,187256.0],["1994-05-24",4.9288,4.9288,4.8625,4.9067,203632.0],["1994-05-25",4.8846,4.9288,4.8846,4.9288,169586.0],["1994-05-26",4.9067,4.9067,4.8625,4.8846,179929.0],["1994-05-27",4.8846,4.9509,4.8846,4.9067,87702.0],["1994-05-31",4.9288,4.9288,4.8404,4.8404,101708.0],["1994-06-01",4.8846,4.8846,4.7962,4.8183,110328.0],["1994-06-02",4.8404,4.8625,4.7962,4.8183,79298.0],["1994-06-03",4.8625,4.8625,4.7962,4.8625,48699.0],["1994-06-06",4.8846,4.9509,4.8404,4.9288,95998.0],["1994-06-07",4.9288,4.9509,4.9067,4.9509,87917.0],["1994-06-08",4.9288,4.9509,4.9067,4.9288,94705.0],["1994-06-09",4.9288,4.9509,4.8625,4.8625,161505.0],["1994-06-10",4.8625,4.9067,4.8404,4.8846,88672.0],["1994-06-13",4.8846,4.9509,4.8625,4.9509,76928.0],["1994-06-14",4.9288,4.9509,4.8846,4.9288,147391.0],["1994-06-15",4.9288,4.9509,4.8846,4.8846,125843.0],["1994-06-16",4.9288,4.9288,4.8625,4.9288,123257.0],["1994-06-17",4.9288,4.9509,4.9067,4.9509,161613.0],["1994-06-20",4.9067,4.9509,4.9067,4.9288,65507.0],["1994-06-21",4.9288,4.9509,4.8846,4.9509,88241.0],["1994-06-22",4.9288,4.9509,4.8846,4.9288,108173.0],["1994-06-23",4.9288,4.9288,4.8625,4.8625,112806.0],["1994-06-24",4.8846,4.8846,4.7741,4.7962,127351.0],["1994-06-27",4.7962,4.8625,4.7741,4.7962,83500.0],["1994-06-28",4.7962,4.8183,4.7078,4.752,150731.0],["1994-06-29",4.725,4.77,4.6575,4.7475,74019.0],["1994-06-30",4.7475,4.7925,4.7025,4.7925,128213.0],["1994-07-01",4.7925,4.7925,4.7025,4.725,103756.0],["1994-07-05",4.7475,4.7475,4.635,4.7025,105156.0],["1994-07-06",4.7025,4.7025,4.6125,4.635,329691.0],["1994-07-07",4.6575,4.6575,4.59,4.6575,167431.0],["1994-07-08",4.6575,4.68,4.635,4.68,70679.0],["1994-07-11",4.68,4.725,4.68,4.7025,93520.0],["1994-07-12",4.68,4.77,4.635,4.725,264183.0],["1994-07-13",4.77,4.86,4.725,4.8375,78759.0],["1994-07-14",4.8375,4.8825,4.77,4.815,239403.0],["1994-07-15",4.86,4.8825,4.8375,4.8825,295536.0],["1994-07-18",4.9275,5.0175,4.905,4.995,110436.0],["1994-07-19",4.9725,4.995,4.9275,4.95,164738.0],["1994-07-20",4.9725,4.995,4.95,4.9725,113668.0],["1994-07-21",4.9725,4.9725,4.8825,4.905,75635.0],["1994-07-22",4.905,4.95,4.7475,4.7925,64537.0],["1994-07-25",4.77,4.86,4.77,4.8375,33077.0],["1994-07-26",4.8375,4.8375,4.7925,4.7925,59474.0],["1994-07-27",4.8375,4.8375,4.7475,4.7475,57965.0],["1994-07-28",4.77,4.7925,4.7025,4.77,64645.0],["1994-07-29",4.77,4.7925,4.7025,4.7925,109250.0],["1994-08-01",4.7925,4.7925,4.7025,4.7925,147391.0],["1994-08-02",4.7925,4.7925,4.7025,4.725,56026.0],["1994-08-03",4.7475,4.77,4.68,4.725,70248.0],["1994-08-04",4.7025,4.77,4.68,4.7475,43959.0],["1994-08-05",4.77,4.77,4.7025,4.7475,36094.0],["1994-08-08",4.7475,4.8375,4.7025,4.7925,37925.0],["1994-08-09",4.7925,4.8375,4.7475,4.77,31784.0],["1994-08-10",4.7925,4.7925,4.7025,4.7475,63460.0],["1994-08-11",4.7475,4.7475,4.7025,4.725,69386.0],["1994-08-12",4.7475,4.7475,4.68,4.7025,35447.0],["1994-08-15",4.725,4.725,4.545,4.6575,43420.0],["1994-08-16",4.6575,4.68,4.59,4.59,119055.0],["1994-08-17",4.6125,4.635,4.59,4.635,59258.0],["1994-08-18",4.635,4.6575,4.6125,4.6575,94382.0],["1994-08-19",4.6575,4.6575,4.635,4.6575,74881.0],["1994-08-22",4.68,4.68,4.6125,4.6575,86840.0],["1994-08-23",4.6575,4.7025,4.635,4.6575,86625.0],["1994-08-24",4.68,4.7475,4.68,4.7025,87379.0],["1994-08-25",4.7025,4.7475,4.68,4.68,108712.0],["1994-08-26",4.7025,4.7025,4.6575,4.6575,110759.0],["1994-08-29",4.7025,4.7025,4.6575,4.7025,44066.0],["1994-08-30",4.7025,4.7475,4.6575,4.725,53871.0],["1994-08-31",4.7475,4.7475,4.7025,4.7475,48376.0],["1994-09-01",4.7475,4.7475,4.68,4.7025,51608.0],["1994-09-02",4.6575,4.7025,4.6575,4.7025,140496.0],["1994-09-06",4.7025,4.7025,4.6575,4.68,65830.0],["1994-09-07",4.68,4.7025,4.6575,4.68,302971.0],["1994-09-08",4.68,4.7475,4.6575,4.725,75096.0],["1994-09-09",4.725,4.725,4.6575,4.68,94705.0],["1994-09-12",4.68,4.68,4.545,4.59,416531.0],["1994-09-13",4.635,4.635,4.59,4.635,53117.0],["1994-09-14",4.635,4.635,4.5225,4.59,401770.0],["1994-09-15",4.59,4.6125,4.545,4.6125,167431.0],["1994-09-16",4.6125,4.6125,4.545,4.59,59581.0],["1994-09-19",4.59,4.59,4.545,4.5675,57642.0],["1994-09-20",4.5675,4.59,4.5225,4.5225,60228.0],["1994-09-21",4.545,4.545,4.5225,4.545,40511.0],["1994-09-22",4.545,4.6125,4.545,4.5675,132307.0],["1994-09-23",4.5675,4.635,4.545,4.635,144698.0],["1994-09-26",4.635,4.635,4.59,4.635,147176.0],["1994-09-27",4.635,4.7025,4.6125,4.68,199646.0],["1994-09-28",4.68,4.68,4.6575,4.68,196629.0],["1994-09-29",4.7213,4.7442,4.6754,4.6984,105910.0],["1994-09-30",4.7213,4.7442,4.6525,4.6984,65292.0],["1994-10-03",4.6984,4.7213,4.6525,4.6754,41373.0],["1994-10-04",4.6984,4.6984,4.6067,4.6296,39003.0],["1994-10-05",4.6296,4.6525,4.6067,4.6067,59689.0],["1994-10-06",4.6296,4.6296,4.4921,4.515,54948.0],["1994-10-07",4.5379,4.5379,4.4692,4.5379,79837.0],["1994-10-10",4.5379,4.5838,4.515,4.5838,39218.0],["1994-10-11",4.5838,4.6067,4.5379,4.5838,61090.0],["1994-10-12",4.5838,4.6296,4.5379,4.5838,86625.0],["1994-10-13",4.6754,4.6754,4.5838,4.6067,48484.0],["1994-10-14",4.6525,4.6525,4.5838,4.6296,57750.0],["1994-10-17",4.6296,4.6525,4.6067,4.6296,55703.0],["1994-10-18",4.6525,4.6525,4.5838,4.6067,77036.0],["1994-10-19",4.6067,4.6067,4.5379,4.6067,32969.0],["1994-10-20",4.6067,4.6067,4.515,4.5608,80052.0],["1994-10-21",4.6067,4.6067,4.515,4.5379,71110.0],["1994-10-24",4.5608,4.5608,4.4462,4.4462,65507.0],["1994-10-25",4.4463,4.515,4.4233,4.4921,38679.0],["1994-10-26",4.4921,4.4921,4.3775,4.4462,79945.0],["1994-10-27",4.4463,4.4921,4.3317,4.3546,62383.0],["1994-10-28",4.4004,4.4463,4.3546,4.4004,72834.0],["1994-10-31",4.4463,4.4463,4.2629,4.3775,170448.0],["1994-11-01",4.3317,4.4004,4.2858,4.3775,210097.0],["1994-11-02",4.3317,4.4004,4.2629,4.3317,337771.0],["1994-11-03",4.3317,4.3546,4.2858,4.3087,107527.0],["1994-11-04",4.3317,4.3317,4.2629,4.2858,50639.0],["1994-11-07",4.2858,4.3317,4.2858,4.3087,52147.0],["1994-11-08",4.3087,4.3317,4.2629,4.2629,108065.0],["1994-11-09",4.2858,4.3087,4.2858,4.2858,92012.0],["1994-11-10",4.2858,4.2858,4.2171,4.24,154287.0],["1994-11-11",4.2171,4.24,4.1712,4.24,154394.0],["1994-11-14",4.2858,4.2858,4.2171,4.2171,64430.0],["1994-11-15",4.1941,4.2171,4.1712,4.2171,127351.0],["1994-11-16",4.2629,4.2629,4.2171,4.24,433985.0],["1994-11-17",4.2629,4.2629,4.2171,4.24,95567.0],["1994-11-18",4.24,4.2629,4.2171,4.2629,376127.0],["1994-11-21",4.2629,4.2629,4.2171,4.24,58935.0],["1994-11-22",4.24,4.24,4.1712,4.24,139741.0],["1994-11-23",4.24,4.2858,4.2171,4.24,35339.0],["1994-11-25",4.24,4.3317,4.24,4.3317,25643.0],["1994-11-28",4.3546,4.3546,4.3087,4.3317,116792.0],["1994-11-29",4.3317,4.3317,4.2858,4.3317,60228.0],["1994-11-30",4.3087,4.3317,4.3087,4.3317,36740.0],["1994-12-01",4.3317,4.3775,4.3317,4.3317,70032.0],["1994-12-02",4.3087,4.3317,4.2858,4.3087,137910.0],["1994-12-05",4.3087,4.3317,4.2858,4.3087,109035.0],["1994-12-06",4.3317,4.3317,4.2858,4.3317,100308.0],["1994-12-07",4.2858,4.3317,4.2629,4.2858,78005.0],["1994-12-08",4.3087,4.3087,4.1712,4.2171,102355.0],["1994-12-09",4.1941,4.2629,4.1941,4.1941,61844.0],["1994-12-12",4.2171,4.3087,4.2171,4.2858,62167.0],["1994-12-13",4.3087,4.4463,4.3087,4.3317,98584.0],["1994-12-14",4.3546,4.4692,4.3546,4.4233,196629.0],["1994-12-15",4.4233,4.4692,4.4233,4.4692,192212.0],["1994-12-16",4.4921,4.5838,4.4921,4.5608,90072.0],["1994-12-19",4.5838,4.6754,4.5608,4.6067,117116.0],["1994-12-20",4.6525,4.6525,4.5379,4.5838,86301.0],["1994-12-21",4.5838,4.6296,4.5379,4.5838,113021.0],["1994-12-22",4.5379,4.5838,4.515,4.5838,48053.0],["1994-12-23",4.5838,4.5838,4.4004,4.4462,76066.0],["1994-12-27",4.4692,4.5379,4.3087,4.4921,70463.0],["1994-12-28",4.5342,4.5809,4.4874,4.5342,45036.0],["1994-12-29",4.5575,4.5575,4.3706,4.5342,32323.0],["1994-12-30",4.5575,4.5575,4.4874,4.5342,111836.0],["1995-01-03",4.5342,4.6744,4.5342,4.651,30060.0],["1995-01-04",4.6276,4.6978,4.6276,4.651,34477.0],["1995-01-05",4.651,4.6978,4.651,4.6978,31676.0],["1995-01-06",4.6744,4.6978,4.5575,4.6043,134785.0],["1995-01-09",4.5809,4.651,4.5342,4.6276,44066.0],["1995-01-10",4.5809,4.6276,4.5342,4.5342,38787.0],["1995-01-11",4.5575,4.5575,4.3706,4.3939,287348.0],["1995-01-12",4.3939,4.5108,4.3939,4.464,38248.0],["1995-01-13",4.5108,4.5108,4.3472,4.4874,61197.0],["1995-01-16",4.4407,4.5108,4.4407,4.4874,65615.0],["1995-01-17",4.464,4.4874,4.4407,4.464,65076.0],["1995-01-18",4.4874,4.4874,4.4407,4.464,37063.0],["1995-01-19",4.4874,4.5108,4.464,4.4874,53332.0],["1995-01-20",4.464,4.4874,4.4407,4.464,44497.0],["1995-01-23",4.4874,4.4874,4.3472,4.3939,39649.0],["1995-01-24",4.4407,4.4874,4.4173,4.4407,114961.0],["1995-01-25",4.4407,4.4407,4.3706,4.3939,68201.0],["1995-01-26",4.3472,4.4173,4.3472,4.4173,35232.0],["1995-01-27",4.4407,4.4407,4.3939,4.4173,52470.0],["1995-01-30",4.464,4.464,4.3472,4.3706,56672.0],["1995-01-31",4.4173,4.4173,4.3706,4.3706,35770.0],["1995-02-01",4.3472,4.3706,4.207,4.2771,120671.0],["1995-02-02",4.2771,4.3004,4.2537,4.2771,113452.0],["1995-02-03",4.3238,4.3238,4.2537,4.2771,112806.0],["1995-02-06",4.3238,4.3238,4.2537,4.2771,144374.0],["1995-02-07",4.3004,4.3238,4.2537,4.3238,102463.0],["1995-02-08",4.3238,4.4407,4.3238,4.3706,113668.0],["1995-02-09",4.3939,4.4173,4.3706,4.3939,113883.0],["1995-02-10",4.4173,4.4407,4.3004,4.3939,140280.0],["1995-02-13",4.4173,4.4173,4.3706,4.3706,77467.0],["1995-02-14",4.4173,4.4173,4.3472,4.3939,61736.0],["1995-02-15",4.4173,4.4173,4.3238,4.3706,79298.0],["1995-02-16",4.3939,4.4173,4.3706,4.3939,94274.0],["1995-02-17",4.3939,4.4173,4.3706,4.3939,74019.0],["1995-02-21",4.4173,4.464,4.3939,4.4407,61521.0],["1995-02-22",4.4407,4.4874,4.4173,4.4874,122287.0],["1995-02-23",4.4874,4.5342,4.464,4.4874,189410.0],["1995-02-24",4.5108,4.6276,4.4874,4.5809,65938.0],["1995-02-27",4.5575,4.6043,4.5342,4.5575,72510.0],["1995-02-28",4.5575,4.5809,4.5108,4.5575,75312.0],["1995-03-01",4.5575,4.651,4.5342,4.6276,82638.0],["1995-03-02",4.651,4.651,4.464,4.5809,241234.0],["1995-03-03",4.5809,4.5809,4.5342,4.5575,340680.0],["1995-03-06",4.5575,4.6043,4.5575,4.6043,79837.0],["1995-03-07",4.6043,4.6276,4.5575,4.6276,72834.0],["1995-03-08",4.651,4.6744,4.5809,4.6276,124442.0],["1995-03-09",4.651,4.6978,4.651,4.651,47083.0],["1995-03-10",4.651,4.6744,4.5108,4.5809,122395.0],["1995-03-13",4.6043,4.6043,4.5809,4.5809,53225.0],["1995-03-14",4.6276,4.6978,4.6043,4.6744,98584.0],["1995-03-15",4.6744,4.8146,4.651,4.7912,88025.0],["1995-03-16",4.7679,4.7912,4.6978,4.7445,141142.0],["1995-03-17",4.7445,4.7445,4.7211,4.7445,83069.0],["1995-03-20",4.7445,4.8614,4.7211,4.7679,102786.0],["1995-03-21",4.7679,4.7912,4.7211,4.7211,88995.0],["1995-03-22",4.7211,4.7211,4.6276,4.6744,57965.0],["1995-03-23",4.7211,4.7679,4.6978,4.7211,50423.0],["1995-03-24",4.6978,4.7211,4.6978,4.7211,54194.0],["1995-03-27",4.7211,4.7211,4.6744,4.6744,69278.0],["1995-03-28",4.6744,4.6744,4.6276,4.651,69278.0],["1995-03-29",4.6276,4.7211,4.6276,4.6744,146529.0],["1995-03-30",4.7444,4.7444,4.6729,4.7205,44821.0],["1995-03-31",4.7205,4.7205,4.6252,4.649,98476.0],["1995-04-03",4.6252,4.649,4.5775,4.6013,19717.0],["1995-04-04",4.5775,4.6013,4.506,4.5775,156226.0],["1995-04-05",4.6013,4.6252,4.5537,4.6013,47406.0],["1995-04-06",4.6252,4.6252,4.5537,4.5775,46006.0],["1995-04-07",4.5775,4.6013,4.5775,4.5775,32861.0],["1995-04-10",4.6013,4.6013,4.5775,4.5775,41265.0],["1995-04-11",4.5775,4.6252,4.5775,4.6013,33077.0],["1995-04-12",4.6252,4.6252,4.6013,4.6013,51716.0],["1995-04-13",4.6013,4.6252,4.6013,4.6013,1503109.0],["1995-04-17",4.6013,4.6013,4.5298,4.5775,535478.0],["1995-04-18",4.5537,4.5537,4.5298,4.5537,142650.0],["1995-04-19",4.5537,4.5537,4.4821,4.506,385609.0],["1995-04-20",4.506,4.5298,4.4583,4.506,236601.0],["1995-04-21",4.506,4.506,4.4821,4.506,97614.0],["1995-04-24",4.4821,4.5298,4.4821,4.506,46114.0],["1995-04-25",4.5298,4.5298,4.4821,4.5298,142866.0],["1995-04-26",4.506,4.5298,4.4821,4.4821,52255.0],["1995-04-27",4.5298,4.5298,4.506,4.506,79406.0],["1995-04-28",4.5298,4.5537,4.506,4.5298,96752.0],["1995-05-01",4.5298,4.5298,4.506,4.5298,60551.0],["1995-05-02",4.506,4.5537,4.506,4.5537,57750.0],["1995-05-03",4.5537,4.5537,4.506,4.5298,104617.0],["1995-05-04",4.5537,4.5537,4.506,4.5298,244682.0],["1995-05-05",4.506,4.6013,4.506,4.6013,81884.0],["1995-05-08",4.6013,4.649,4.5537,4.6252,290688.0],["1995-05-09",4.6729,4.8159,4.6729,4.7444,512529.0],["1995-05-10",4.8159,4.8159,4.6967,4.7444,344559.0],["1995-05-11",4.7682,4.7682,4.6967,4.7444,139741.0],["1995-05-12",4.6967,4.7444,4.6967,4.7444,47730.0],["1995-05-15",4.7682,4.7682,4.6967,4.6967,54841.0],["1995-05-16",4.7444,4.7682,4.6967,4.7444,78652.0],["1995-05-17",4.7444,4.7682,4.7205,4.7205,70787.0],["1995-05-18",4.7444,4.7444,4.6967,4.6967,85116.0],["1995-05-19",4.6729,4.7444,4.649,4.7444,71002.0],["1995-05-22",4.7205,4.7682,4.6729,4.7205,150192.0],["1995-05-23",4.6967,4.7205,4.6013,4.649,206972.0],["1995-05-24",4.649,4.6729,4.6013,4.6729,100739.0],["1995-05-25",4.6729,4.7682,4.649,4.7205,83931.0],["1995-05-26",4.6967,4.7444,4.5537,4.5775,65723.0],["1995-05-30",4.5775,4.7444,4.5775,4.7205,62598.0],["1995-05-31",4.7444,4.7921,4.7205,4.7444,129829.0],["1995-06-01",4.7682,4.7921,4.7205,4.7444,59474.0],["1995-06-02",4.7444,4.7921,4.7205,4.7682,137371.0],["1995-06-05",4.7921,4.8159,4.7444,4.7921,60874.0],["1995-06-06",4.7682,4.8159,4.7205,4.7921,76497.0],["1995-06-07",4.7921,4.8159,4.7682,4.7682,76389.0],["1995-06-08",4.7682,4.7682,4.649,4.7205,66908.0],["1995-06-09",4.6967,4.7682,4.649,4.6729,122179.0],["1995-06-12",4.6729,4.6967,4.5775,4.6013,127243.0],["1995-06-13",4.6252,4.6252,4.5537,4.6013,235847.0],["1995-06-14",4.6252,4.6729,4.6013,4.6729,103217.0],["1995-06-15",4.6967,4.7921,4.6729,4.7444,136832.0],["1995-06-16",4.7682,4.7682,4.7205,4.7444,67662.0],["1995-06-19",4.7205,4.7682,4.6729,4.7444,186717.0],["1995-06-20",4.7444,4.7682,4.7205,4.7205,70140.0],["1995-06-21",4.7682,4.7682,4.7205,4.7205,72403.0],["1995-06-22",4.6729,4.7682,4.6729,4.7444,65076.0],["1995-06-23",4.7205,4.8398,4.7205,4.7921,79406.0],["1995-06-26",4.7682,4.8159,4.7444,4.7444,46006.0],["1995-06-27",4.7444,4.7921,4.7444,4.7444,47299.0],["1995-06-28",4.7682,4.8159,4.7444,4.7921,51716.0],["1995-06-29",4.7682,4.8159,4.7205,4.7444,116038.0],["1995-06-30",4.7682,4.7921,4.7205,4.7921,40834.0],["1995-07-03",4.7921,4.8159,4.7682,4.7921,31030.0],["1995-07-05",4.8159,4.8398,4.7682,4.7921,53225.0],["1995-07-06",4.7921,4.8398,4.7921,4.8398,98368.0],["1995-07-07",4.8398,4.9113,4.8159,4.8874,144267.0],["1995-07-10",4.9588,4.9831,4.8616,4.9102,97183.0],["1995-07-11",4.9345,4.9345,4.9102,4.9102,76066.0],["1995-07-12",4.8859,4.9345,4.8616,4.8859,98476.0],["1995-07-13",4.9102,4.9102,4.7643,4.8373,249961.0],["1995-07-14",4.8616,4.8616,4.813,4.8616,42343.0],["1995-07-17",4.8616,4.8616,4.813,4.8373,44390.0],["1995-07-18",4.8616,4.8616,4.7886,4.813,69494.0],["1995-07-19",4.813,4.8373,4.7157,4.74,53117.0],["1995-07-20",4.7643,4.813,4.74,4.7886,46437.0],["1995-07-21",4.7886,4.8616,4.7886,4.8616,58719.0],["1995-07-24",4.8616,4.8616,4.7643,4.8373,66908.0],["1995-07-25",4.813,4.8373,4.7643,4.813,48268.0],["1995-07-26",4.813,4.813,4.7643,4.7886,48484.0],["1995-07-27",4.8373,4.8616,4.813,4.8373,104402.0],["1995-07-28",4.8373,4.8373,4.7886,4.813,64106.0],["1995-07-31",4.813,4.813,4.7643,4.7643,41912.0],["1995-08-01",4.7643,4.813,4.7157,4.7643,676189.0],["1995-08-02",4.813,4.813,4.74,4.7643,65723.0],["1995-08-03",4.7643,4.7886,4.74,4.7643,47730.0],["1995-08-04",4.74,4.7886,4.7157,4.74,85547.0],["1995-08-07",4.7886,4.813,4.7643,4.813,102678.0],["1995-08-08",4.813,4.813,4.7643,4.7643,49130.0],["1995-08-09",4.7643,4.813,4.7643,4.813,57211.0],["1995-08-10",4.7886,4.813,4.7643,4.7886,100092.0],["1995-08-11",4.7886,4.8373,4.7643,4.813,144482.0],["1995-08-14",4.7886,4.813,4.7643,4.813,97507.0],["1995-08-15",4.813,4.813,4.7886,4.7886,37494.0],["1995-08-16",4.813,4.813,4.7157,4.74,133492.0],["1995-08-17",4.7643,4.7643,4.6914,4.6914,89749.0],["1995-08-18",4.7157,4.7157,4.6914,4.6914,47622.0],["1995-08-21",4.7157,4.74,4.6914,4.74,62814.0],["1995-08-22",4.7157,4.7886,4.7157,4.7643,56457.0],["1995-08-23",4.7886,4.813,4.7643,4.7886,44713.0],["1995-08-24",4.813,4.813,4.7886,4.813,61628.0],["1995-08-25",4.813,4.8373,4.7886,4.7886,51932.0],["1995-08-28",4.7886,4.813,4.7643,4.813,124442.0],["1995-08-29",4.7886,4.813,4.7643,4.7886,80483.0],["1995-08-30",4.813,4.813,4.7643,4.7643,111944.0],["1995-08-31",4.7886,4.813,4.7643,4.7886,36848.0],["1995-09-01",4.813,4.8616,4.7886,4.8616,64753.0],["1995-09-05",4.8616,4.8616,4.813,4.8373,38895.0],["1995-09-06",4.8616,4.8616,4.813,4.8373,209020.0],["1995-09-07",4.813,4.8616,4.813,4.8373,196414.0],["1995-09-08",4.8373,4.9102,4.8373,4.9102,133492.0],["1995-09-11",4.9102,4.9102,4.8616,4.8859,66369.0],["1995-09-12",4.9102,4.9345,4.8859,4.9345,225720.0],["1995-09-13",4.9588,5.0317,4.9345,5.0074,220871.0],["1995-09-14",4.9831,5.0074,4.9588,4.9831,149438.0],["1995-09-15",4.9588,5.0074,4.9588,5.0074,93197.0],["1995-09-18",5.0074,5.0074,4.9345,4.9345,272480.0],["1995-09-19",4.9345,4.9345,4.9102,4.9345,100954.0],["1995-09-20",4.9345,4.9588,4.9102,4.9588,150192.0],["1995-09-21",5.0317,5.056,4.9831,5.0074,102032.0],["1995-09-22",5.0074,5.0074,4.9831,5.0074,99661.0],["1995-09-25",5.0317,5.0317,4.9831,5.0074,71002.0],["1995-09-26",5.0317,5.0317,5.0074,5.0317,220117.0],["1995-09-27",5.0074,5.0074,4.9831,5.0074,52794.0],["1995-09-28",4.9588,4.9831,4.9345,4.9588,99230.0],["1995-09-29",4.9831,4.9831,4.9345,4.9345,47083.0],["1995-10-02",4.9345,4.9588,4.9345,4.9345,114637.0],["1995-10-03",4.9588,4.9831,4.9345,4.9588,34908.0],["1995-10-04",4.9588,4.9588,4.9345,4.9345,67123.0],["1995-10-05",4.9588,4.9588,4.9345,4.9345,85763.0],["1995-10-06",4.9825,4.9825,4.9329,4.9329,166461.0],["1995-10-09",4.9329,4.9577,4.8585,4.8585,65938.0],["1995-10-10",4.8585,4.8833,4.809,4.8833,66477.0],["1995-10-11",4.9081,4.9081,4.8833,4.9081,54194.0],["1995-10-12",4.9081,4.9081,4.8585,4.8833,55810.0],["1995-10-13",4.8833,4.9081,4.8585,4.8833,102355.0],["1995-10-16",4.8585,4.8833,4.7594,4.8338,56672.0],["1995-10-17",4.809,4.8338,4.7594,4.809,46976.0],["1995-10-18",4.809,4.809,4.7346,4.7346,105048.0],["1995-10-19",4.7346,4.7346,4.685,4.7346,50316.0],["1995-10-20",4.7346,4.7346,4.6602,4.685,75743.0],["1995-10-23",4.685,4.7594,4.6602,4.7346,46760.0],["1995-10-24",4.7098,4.7594,4.685,4.7098,48268.0],["1995-10-25",4.685,4.7098,4.6602,4.685,56780.0],["1995-10-26",4.7098,4.7098,4.6602,4.6602,122072.0],["1995-10-27",4.685,4.685,4.6354,4.6602,49669.0],["1995-10-30",4.6602,4.7098,4.6602,4.685,95783.0],["1995-10-31",4.685,4.685,4.6107,4.6107,86840.0],["1995-11-01",4.6107,4.6354,4.5115,4.5363,133492.0],["1995-11-02",4.5611,4.6107,4.5363,4.5859,160320.0],["1995-11-03",4.5859,4.6354,4.5611,4.5859,192858.0],["1995-11-06",4.5859,4.6107,4.5363,4.5859,69386.0],["1995-11-07",4.5611,4.6107,4.5611,4.6107,84147.0],["1995-11-08",4.5859,4.6602,4.5859,4.6602,96860.0],["1995-11-09",4.6602,4.7842,4.6602,4.7594,104941.0],["1995-11-10",4.7594,4.9329,4.7346,4.9081,100739.0],["1995-11-13",4.8833,4.8833,4.7594,4.8338,50962.0],["1995-11-14",4.8585,4.8833,4.6354,4.685,66692.0],["1995-11-15",4.7098,4.7842,4.685,4.7346,79837.0],["1995-11-16",4.7842,4.7842,4.7098,4.7098,63137.0],["1995-11-17",4.685,4.7346,4.6354,4.7098,72726.0],["1995-11-20",4.7594,4.7594,4.6602,4.6602,86086.0],["1995-11-21",4.685,4.7098,4.6354,4.685,69386.0],["1995-11-22",4.7098,4.7346,4.6354,4.6602,74450.0],["1995-11-24",4.6602,4.6602,4.6354,4.6354,37279.0],["1995-11-27",4.6354,4.685,4.6107,4.6602,222056.0],["1995-11-28",4.6602,4.7098,4.6354,4.685,150623.0],["1995-11-29",4.685,4.685,4.6107,4.6107,95890.0],["1995-11-30",4.6107,4.6354,4.5363,4.5859,188441.0],["1995-12-01",4.6354,4.6354,4.5859,4.6107,93089.0],["1995-12-04",4.6107,4.6107,4.5363,4.5611,208050.0],["1995-12-05",4.5611,4.6354,4.5363,4.6107,180899.0],["1995-12-06",4.6354,4.8585,4.6107,4.8585,240696.0],["1995-12-07",4.8585,4.8585,4.7098,4.7594,318485.0],["1995-12-08",4.7594,4.7594,4.6354,4.7098,105587.0],["1995-12-11",4.7098,4.7842,4.7098,4.7098,102894.0],["1995-12-12",4.7346,4.8338,4.7346,4.809,120456.0],["1995-12-13",4.7842,5.0073,4.7594,5.0073,149761.0],["1995-12-14",4.9081,4.9329,4.8585,4.8833,123472.0],["1995-12-15",4.8833,4.9825,4.8585,4.9825,66477.0],["1995-12-18",4.8833,4.9329,4.8585,4.8585,187687.0],["1995-12-19",4.8338,4.9329,4.809,4.9081,115607.0],["1995-12-20",4.9081,4.9081,4.8585,4.8833,75419.0],["1995-12-21",4.8833,4.9081,4.8585,4.8585,141573.0],["1995-12-22",4.8833,4.9081,4.8338,4.8833,105910.0],["1995-12-26",4.8585,4.9577,4.8585,4.9329,49346.0],["1995-12-27",4.9329,4.9825,4.9081,4.9329,71433.0],["1995-12-28",4.9329,4.9329,4.8338,4.8585,95890.0],["1995-12-29",4.8833,4.8833,4.809,4.8338,133169.0],["1996-01-02",4.809,4.8338,4.7842,4.8338,148899.0],["1996-01-03",4.8338,4.8585,4.809,4.8338,192535.0],["1996-01-04",4.809,4.8338,4.7594,4.809,89641.0],["1996-01-05",4.809,4.809,4.7594,4.7842,408665.0],["1996-01-08",4.809,4.809,4.7594,4.7842,33077.0],["1996-01-09",4.7842,4.8338,4.7594,4.809,97937.0],["1996-01-10",4.8073,4.8073,4.7061,4.7314,153317.0],["1996-01-11",4.7061,4.7314,4.6808,4.7314,96752.0],["1996-01-12",4.7314,4.7314,4.6555,4.6808,74988.0],["1996-01-15",4.7061,4.782,4.6808,4.7567,228413.0],["1996-01-16",4.782,4.8073,4.7314,4.782,76066.0],["1996-01-17",4.8073,4.8579,4.782,4.8326,83177.0],["1996-01-18",4.8326,4.9086,4.782,4.8579,214191.0],["1996-01-19",4.8832,4.9085,4.8326,4.8326,179714.0],["1996-01-22",4.8326,4.8326,4.782,4.8326,118732.0],["1996-01-23",4.782,4.782,4.6808,4.7314,273018.0],["1996-01-24",4.7314,4.7567,4.6302,4.6555,130045.0],["1996-01-25",4.6555,4.7061,4.6049,4.6302,155041.0],["1996-01-26",4.6049,4.7061,4.6049,4.6555,126920.0],["1996-01-29",4.6555,4.7061,4.6302,4.6808,122072.0],["1996-01-30",4.6555,4.6808,4.5796,4.5796,112806.0],["1996-01-31",4.5796,4.6049,4.529,4.529,207727.0],["1996-02-01",4.529,4.6049,4.529,4.5543,233154.0],["1996-02-02",4.4025,4.4784,4.276,4.4531,492381.0],["1996-02-05",4.3772,4.4531,4.3519,4.4025,236601.0],["1996-02-06",4.3519,4.4784,4.3519,4.4531,249961.0],["1996-02-07",4.4531,4.6049,4.4278,4.6049,324842.0],["1996-02-08",4.5796,4.6049,4.529,4.5796,147607.0],["1996-02-09",4.529,4.5543,4.4784,4.529,144267.0],["1996-02-12",4.4784,4.529,4.4278,4.4531,206434.0],["1996-02-13",4.4531,4.5037,4.4025,4.5037,147068.0],["1996-02-14",4.4784,4.6049,4.4784,4.5796,175835.0],["1996-02-15",4.5543,4.5796,4.529,4.5796,276466.0],["1996-02-16",4.5543,4.6302,4.5543,4.6302,197276.0],["1996-02-20",4.5796,4.5796,4.5037,4.5037,467600.0],["1996-02-21",4.4784,4.6302,4.4784,4.5796,282069.0],["1996-02-22",4.5796,4.6808,4.5543,4.6555,186825.0],["1996-02-23",4.6808,4.7061,4.6049,4.7061,160536.0],["1996-02-26",4.7061,4.7061,4.6302,4.6808,172495.0],["1996-02-27",4.6808,4.7061,4.6808,4.7061,188010.0],["1996-02-28",4.7061,4.7567,4.6808,4.7061,149761.0],["1996-02-29",4.7061,4.7567,4.7061,4.7314,154287.0],["1996-03-01",4.7314,4.7567,4.7061,4.7314,109143.0],["1996-03-04",4.7314,4.8073,4.7314,4.7567,133923.0],["1996-03-05",4.7567,4.9086,4.7314,4.8833,269463.0],["1996-03-06",4.8579,4.8833,4.8579,4.8579,79837.0],["1996-03-07",4.858,4.9086,4.8326,4.8833,215376.0],["1996-03-08",4.8579,4.8579,4.6808,4.782,128105.0],["1996-03-11",4.7314,4.8326,4.7314,4.8073,81668.0],["1996-03-12",4.8073,4.8326,4.7567,4.7567,59689.0],["1996-03-13",4.7567,4.782,4.7314,4.7567,171633.0],["1996-03-14",4.7314,4.7567,4.7061,4.7061,48053.0],["1996-03-15",4.6808,4.7314,4.6302,4.6808,246190.0],["1996-03-18",4.7061,4.782,4.7061,4.782,110759.0],["1996-03-19",4.7567,4.8073,4.7567,4.7567,125412.0],["1996-03-20",4.8073,4.8833,4.8073,4.8579,100847.0],["1996-03-21",4.8579,4.8833,4.8326,4.8579,139526.0],["1996-03-22",4.8579,4.8579,4.8073,4.8073,114422.0],["1996-03-25",4.8579,4.8579,4.8073,4.8579,134570.0],["1996-03-26",4.8579,4.8579,4.7567,4.782,460920.0],["1996-03-27",4.7567,4.782,4.7314,4.7567,339280.0],["1996-03-28",4.7314,4.7567,4.6302,4.6808,302001.0],["1996-03-29",4.6555,4.6808,4.6302,4.6808,305664.0],["1996-04-01",4.7061,4.7061,4.6555,4.6808,372787.0],["1996-04-02",4.6808,4.6808,4.6302,4.6555,169263.0],["1996-04-03",4.6302,4.7061,4.6302,4.6682,307603.0],["1996-04-04",4.6555,4.6808,4.6049,4.6049,251793.0],["1996-04-08",4.6049,4.6049,4.529,4.5543,86301.0],["1996-04-09",4.6049,4.7061,4.5796,4.6808,237140.0],["1996-04-10",4.6533,4.6533,4.6016,4.6016,181869.0],["1996-04-11",4.6016,4.6275,4.5758,4.6016,1042835.0],["1996-04-12",4.6016,4.6792,4.6016,4.6792,188872.0],["1996-04-15",4.6792,4.6792,4.6275,4.6533,85224.0],["1996-04-16",4.6533,4.705,4.6016,4.705,146314.0],["1996-04-17",4.705,4.705,4.6275,4.6533,208373.0],["1996-04-18",4.6533,4.705,4.6275,4.705,150839.0],["1996-04-19",4.705,4.7309,4.705,4.7309,154933.0],["1996-04-22",4.7309,4.7309,4.705,4.7309,82530.0],["1996-04-23",4.7309,4.7309,4.705,4.705,135432.0],["1996-04-24",4.705,4.7567,4.705,4.7309,106772.0],["1996-04-25",4.7309,4.7826,4.7309,4.7826,71864.0],["1996-04-26",4.7567,4.8343,4.7567,4.7826,57857.0],["1996-04-29",4.7826,4.8343,4.7826,4.7955,173465.0],["1996-04-30",4.7826,4.7826,4.7567,4.7567,68739.0],["1996-05-01",4.7567,4.7567,4.7309,4.7309,45359.0],["1996-05-02",4.7309,4.7567,4.705,4.7309,198245.0],["1996-05-03",4.7567,4.8343,4.7567,4.8343,213329.0],["1996-05-06",4.8343,4.8343,4.7826,4.8343,70571.0],["1996-05-07",4.8084,4.8084,4.7826,4.8084,81884.0],["1996-05-08",4.7826,4.8084,4.6016,4.8084,40942.0],["1996-05-09",4.8084,4.8084,4.7826,4.8084,70787.0],["1996-05-10",4.7826,4.8343,4.7826,4.8343,107203.0],["1996-05-13",4.8343,4.9894,4.8084,4.9894,263106.0],["1996-05-14",4.9636,4.9894,4.9377,4.9636,169909.0],["1996-05-15",4.9636,4.9636,4.9118,4.9118,94813.0],["1996-05-16",4.9118,4.9377,4.886,4.9377,79406.0],["1996-05-17",4.9118,4.9377,4.886,4.9377,57319.0],["1996-05-20",4.9118,4.9894,4.9118,4.9894,226581.0],["1996-05-21",4.9894,5.0153,4.9377,4.9894,88133.0],["1996-05-22",4.9377,4.9894,4.9118,4.9377,64861.0],["1996-05-23",4.9118,4.9118,4.886,4.886,50746.0],["1996-05-24",4.9118,4.9118,4.8601,4.886,54410.0],["1996-05-28",4.9118,4.9118,4.8601,4.9118,81345.0],["1996-05-29",4.886,4.9118,4.8601,4.9118,193074.0],["1996-05-30",4.886,4.9894,4.886,4.9894,151808.0],["1996-05-31",4.9636,5.0153,4.9636,5.0153,138879.0],["1996-06-03",4.9894,4.9894,4.9636,4.9894,123257.0],["1996-06-04",4.9636,4.9894,4.9636,4.9894,76928.0],["1996-06-05",4.9636,5.0153,4.9636,5.0153,65399.0],["1996-06-06",4.9894,5.0153,4.9894,4.9894,84901.0],["1996-06-07",4.9636,4.9894,4.9377,4.9894,71541.0],["1996-06-10",4.9636,5.0153,4.9636,5.0153,95028.0],["1996-06-11",4.9894,5.0411,4.9894,5.0411,133923.0],["1996-06-12",5.0153,5.0411,4.9894,4.9894,60659.0],["1996-06-13",4.9894,5.0153,4.9894,5.0153,43312.0],["1996-06-14",5.0153,5.0411,4.9894,5.0153,78436.0],["1996-06-17",5.0411,5.0411,5.0153,5.0411,48699.0],["1996-06-18",5.0153,5.0411,5.0153,5.0153,94167.0],["1996-06-19",5.0153,5.0411,5.0153,5.0411,47514.0],["1996-06-20",5.0153,5.0411,4.9636,4.9894,235955.0],["1996-06-21",4.9894,5.0153,4.9636,4.9636,187471.0],["1996-06-24",4.9636,4.9894,4.9636,4.9894,63137.0],["1996-06-25",4.9636,5.0153,4.9636,5.0153,70894.0],["1996-06-26",5.0153,5.0411,4.9894,5.0411,97076.0],["1996-06-27",5.0411,5.0411,4.9894,4.9894,112267.0],["1996-06-28",4.9894,5.1187,4.9894,5.067,148792.0],["1996-07-01",5.067,5.0928,5.067,5.0928,101062.0],["1996-07-02",5.067,5.1187,5.067,5.1187,54733.0],["1996-07-03",5.1187,5.1187,5.067,5.0928,64214.0],["1996-07-05",5.0928,5.0928,5.0411,5.067,20040.0],["1996-07-08",5.0411,5.067,5.0153,5.0411,46652.0],["1996-07-09",5.0411,5.0411,4.9894,5.0153,83608.0],["1996-07-10",5.04,5.04,4.9344,4.9608,159997.0],["1996-07-11",4.908,4.9344,4.8816,4.908,88456.0],["1996-07-12",4.8816,4.9608,4.8289,4.9608,153640.0],["1996-07-15",4.9344,4.9608,4.8816,4.8816,122395.0],["1996-07-16",4.8816,4.9608,4.8816,4.8816,115499.0],["1996-07-17",4.908,4.9344,4.8816,4.9344,118839.0],["1996-07-18",4.908,4.9608,4.908,4.9608,55595.0],["1996-07-19",4.9344,4.9608,4.908,4.908,50639.0],["1996-07-22",4.908,4.9344,4.908,4.908,71864.0],["1996-07-23",4.9344,4.9344,4.908,4.9344,57534.0],["1996-07-24",4.908,4.908,4.8816,4.908,119270.0],["1996-07-25",4.908,4.908,4.8816,4.908,43636.0],["1996-07-26",4.908,4.908,4.8552,4.908,75850.0],["1996-07-29",4.908,4.9608,4.8816,4.9608,149977.0],["1996-07-30",4.9608,5.04,4.9608,5.0136,162259.0],["1996-07-31",4.9872,5.0136,4.9608,4.9608,104510.0],["1996-08-01",4.9608,5.0136,4.9608,4.9872,58504.0],["1996-08-02",4.9608,5.0927,4.9608,5.0663,175512.0],["1996-08-05",5.0663,5.1455,5.04,5.0663,101924.0],["1996-08-06",5.0663,5.1719,5.0663,5.1719,189841.0],["1996-08-07",5.1719,5.1983,5.1455,5.1983,129721.0],["1996-08-08",5.1719,5.1719,5.1191,5.1719,69063.0],["1996-08-09",5.1719,5.1719,5.1455,5.1455,67446.0],["1996-08-12",5.2515,5.2515,5.1976,5.2515,64537.0],["1996-08-13",5.2515,5.3323,5.2246,5.3323,535262.0],["1996-08-14",5.3323,5.4131,5.3054,5.4131,317085.0],["1996-08-15",5.4131,5.4669,5.3592,5.44,347576.0],["1996-08-16",5.44,5.44,5.3592,5.3862,96429.0],["1996-08-19",5.3592,5.3996,5.3054,5.3323,118947.0],["1996-08-20",5.3592,5.3862,5.3323,5.3323,207619.0],["1996-08-21",5.3592,5.3862,5.3054,5.3323,221518.0],["1996-08-22",5.3323,5.3862,5.3054,5.3592,92119.0],["1996-08-23",5.3592,5.3862,5.3323,5.3592,161613.0],["1996-08-26",5.3323,5.3592,5.2515,5.3054,126920.0],["1996-08-27",5.3054,5.3054,5.2246,5.2784,224103.0],["1996-08-28",5.3054,5.3323,5.3054,5.3323,114314.0],["1996-08-29",5.3323,5.3862,5.3054,5.3862,142866.0],["1996-08-30",5.3862,5.3862,5.3592,5.3592,104402.0],["1996-09-03",5.3592,5.3592,5.3054,5.3323,125950.0],["1996-09-04",5.3323,5.3862,5.2784,5.3323,134893.0],["1996-09-05",5.3592,5.4131,5.3323,5.3862,148038.0],["1996-09-06",5.3862,5.4131,5.3592,5.3862,77790.0],["1996-09-09",5.3862,5.4131,5.3323,5.3592,192104.0],["1996-09-10",5.3323,5.3862,5.3323,5.3862,256534.0],["1996-09-11",5.3862,5.3862,5.3592,5.3862,244898.0],["1996-09-12",5.3862,5.3862,5.3323,5.3592,70463.0],["1996-09-13",5.3592,5.3862,5.3323,5.3862,228736.0],["1996-09-16",5.3862,5.4131,5.3323,5.4131,324411.0],["1996-09-17",5.4131,5.5477,5.3862,5.4939,270432.0],["1996-09-18",5.4939,5.5477,5.4535,5.4939,194582.0],["1996-09-19",5.4939,5.5477,5.4669,5.5208,192319.0],["1996-09-20",5.5208,5.5477,5.4939,5.5208,118624.0],["1996-09-23",5.5208,5.5208,5.4939,5.5208,155148.0],["1996-09-24",5.4939,5.5477,5.4939,5.5477,127567.0],["1996-09-25",5.5208,5.5477,5.4939,5.5208,95352.0],["1996-09-26",5.5477,5.5477,5.5208,5.5477,88025.0],["1996-09-27",5.5477,5.5477,5.5208,5.5208,80914.0],["1996-09-30",5.5477,5.5477,5.4669,5.4939,140172.0],["1996-10-01",5.4939,5.6285,5.4669,5.6016,398645.0],["1996-10-02",5.6285,5.6824,5.6016,5.6555,133061.0],["1996-10-03",5.6824,5.7093,5.6555,5.7093,265584.0],["1996-10-04",5.7093,5.7901,5.7093,5.7363,246298.0],["1996-10-07",5.7363,5.7901,5.7093,5.7363,135755.0],["1996-10-08",5.7632,5.7632,5.7093,5.7093,130152.0],["1996-10-09",5.7363,5.7363,5.6555,5.6824,142004.0],["1996-10-10",5.6824,5.6824,5.6016,5.6016,116361.0],["1996-10-11",5.6285,5.6555,5.6016,5.6285,161829.0],["1996-10-14",5.6016,5.6555,5.5747,5.6016,152778.0],["1996-10-15",5.6016,5.6016,5.5747,5.6016,206218.0],["1996-10-16",5.5747,5.6016,5.5747,5.6016,212252.0],["1996-10-17",5.6016,5.6555,5.5747,5.6285,579544.0],["1996-10-18",5.6555,5.6555,5.6016,5.6016,140496.0],["1996-10-21",5.6016,5.6555,5.6016,5.6555,194259.0],["1996-10-22",5.6555,5.7093,5.6285,5.6824,198999.0],["1996-10-23",5.6555,5.7901,5.6555,5.7901,310836.0],["1996-10-24",5.7363,5.7363,5.7093,5.7093,145128.0],["1996-10-25",5.7093,5.7632,5.7093,5.7632,124981.0],["1996-10-28",5.7632,5.7632,5.7363,5.7632,121102.0],["1996-10-29",5.7363,5.7363,5.6824,5.7363,188764.0],["1996-10-30",5.7363,5.7363,5.6824,5.6824,100092.0],["1996-10-31",5.7093,5.7093,5.6824,5.6824,119809.0],["1996-11-01",5.7093,5.7093,5.6555,5.7093,244359.0],["1996-11-04",5.7093,5.7632,5.7093,5.7632,225181.0],["1996-11-05",5.7632,5.844,5.7632,5.817,217316.0],["1996-11-06",5.8427,6.0622,5.8427,5.9524,269032.0],["1996-11-07",5.925,5.925,5.8702,5.925,156118.0],["1996-11-08",5.925,6.0073,5.8702,6.0073,153532.0],["1996-11-11",6.0073,6.0073,5.925,5.9799,98261.0],["1996-11-12",5.9799,6.0073,5.9524,5.9799,133061.0],["1996-11-13",5.9799,6.0073,5.925,5.9799,122610.0],["1996-11-14",5.9799,6.0073,5.9524,5.9524,154071.0],["1996-11-15",5.9524,5.9799,5.9524,5.9799,78113.0],["1996-11-18",5.9524,6.0622,5.9524,6.0073,204710.0],["1996-11-19",6.0347,6.0622,5.9524,5.9799,134139.0],["1996-11-20",5.9799,6.117,5.9799,6.0896,408342.0],["1996-11-21",6.0622,6.0896,5.9799,5.9799,326135.0],["1996-11-22",5.9524,6.0073,5.925,5.9799,188872.0],["1996-11-25",5.9799,6.0073,5.9524,6.0073,196090.0],["1996-11-26",5.9799,6.0073,5.925,5.9524,206972.0],["1996-11-27",5.9799,6.0073,5.9524,6.0073,136725.0],["1996-11-29",6.0073,6.0347,5.9799,6.0073,83392.0],["1996-12-02",6.0347,6.0622,5.9799,6.0073,148038.0],["1996-12-03",6.0073,6.0347,5.9524,5.9799,303186.0],["1996-12-04",5.9799,6.0347,5.9524,6.0347,814853.0],["1996-12-05",6.0347,6.1719,6.0073,6.1445,252009.0],["1996-12-06",6.0896,6.309,6.0896,6.2816,1042943.0],["1996-12-09",6.2816,6.6931,6.2816,6.5285,1907680.0],["1996-12-10",6.5011,6.5834,6.5011,6.5285,558211.0],["1996-12-11",6.4736,6.6656,6.3913,6.6108,493997.0],["1996-12-12",6.6382,6.7754,6.6382,6.7205,1261767.0],["1996-12-13",6.6931,6.7479,6.6108,6.6656,1683792.0],["1996-12-16",6.6656,6.6656,6.5011,6.5285,396491.0],["1996-12-17",6.5011,6.5559,6.4736,6.5011,271618.0],["1996-12-18",6.5011,6.5834,6.4188,6.4462,173141.0],["1996-12-19",6.5011,6.7479,6.4736,6.7479,368262.0],["1996-12-20",6.7205,6.7205,6.4462,6.6656,297907.0],["1996-12-23",6.6656,6.6656,6.6108,6.6656,138772.0],["1996-12-24",6.6656,6.7205,6.6108,6.7205,65830.0],["1996-12-26",6.6931,6.7205,6.6108,6.6931,170340.0],["1996-12-27",6.6382,6.7205,6.6382,6.6656,111728.0],["1996-12-30",6.6931,6.7205,6.6382,6.6931,362229.0],["1996-12-31",6.7205,6.8028,6.6931,6.8028,255780.0],["1997-01-02",6.8028,6.8028,6.6382,6.6656,248884.0],["1997-01-03",6.7205,6.7205,6.5011,6.5285,295644.0],["1997-01-06",6.5833,6.6656,6.5559,6.6656,179606.0],["1997-01-07",6.6108,6.7479,6.6108,6.7479,215161.0],["1997-01-08",6.6931,6.7479,6.6656,6.6931,105372.0],["1997-01-09",6.7479,6.7479,6.6931,6.7205,166677.0],["1997-01-10",6.6931,6.6931,6.5285,6.5834,259766.0],["1997-01-13",6.5834,6.5834,6.4736,6.5834,277974.0],["1997-01-14",6.5834,6.5834,6.5011,6.5559,354363.0],["1997-01-15",6.5834,6.6108,6.5285,6.5559,290688.0],["1997-01-16",6.5834,6.5834,6.5285,6.5559,382700.0],["1997-01-17",6.5559,6.5834,6.5285,6.5559,184670.0],["1997-01-20",6.5559,6.5834,6.5285,6.5285,182730.0],["1997-01-21",6.5285,6.5834,6.5011,6.5834,162259.0],["1997-01-22",6.5559,6.5834,6.5559,6.5559,102786.0],["1997-01-23",6.5834,6.5834,6.5559,6.5834,223996.0],["1997-01-24",6.5559,6.5559,6.3913,6.4462,219578.0],["1997-01-27",6.4462,6.4736,6.2268,6.309,395090.0],["1997-01-28",6.2816,6.4462,6.2816,6.3639,284870.0],["1997-01-29",6.4188,6.4462,6.3365,6.3639,287025.0],["1997-01-30",6.3913,6.4462,6.3639,6.4462,227012.0],["1997-01-31",6.4462,6.4736,6.3913,6.4188,160212.0],["1997-02-03",6.4462,6.5559,6.4188,6.5285,341434.0],["1997-02-04",6.5285,6.5559,6.5011,6.5285,97076.0],["1997-02-05",6.5267,6.6662,6.5267,6.6383,528367.0],["1997-02-06",6.6383,6.6383,6.5825,6.6383,100416.0],["1997-02-07",6.6383,6.8335,6.6104,6.8056,281853.0],["1997-02-10",6.8335,6.8335,6.6383,6.7219,217747.0],["1997-02-11",6.6941,6.8056,6.6941,6.7777,104187.0],["1997-02-12",6.7777,6.7777,6.6941,6.7498,79298.0],["1997-02-13",6.7498,6.7777,6.6941,6.6941,352747.0],["1997-02-14",6.7219,6.7498,6.6941,6.6941,104617.0],["1997-02-18",6.722,6.7498,6.6662,6.7498,119701.0],["1997-02-19",6.7219,6.8893,6.7219,6.8056,452301.0],["1997-02-20",6.8056,6.8056,6.6383,6.6662,228198.0],["1997-02-21",6.6104,6.6662,6.5546,6.5546,238756.0],["1997-02-24",6.6104,6.6662,6.5546,6.6104,390780.0],["1997-02-25",6.6104,6.6941,6.6104,6.6662,153856.0],["1997-02-26",6.7219,6.7498,6.6662,6.7219,326782.0],["1997-02-27",6.6941,6.7498,6.6662,6.7219,285624.0],["1997-02-28",6.7219,6.7219,6.6662,6.7219,170556.0],["1997-03-03",6.722,6.7777,6.722,6.7498,296829.0],["1997-03-04",6.7498,6.7498,6.6941,6.7219,117762.0],["1997-03-05",6.7219,6.8056,6.7219,6.7219,125950.0],["1997-03-06",6.7498,7.1124,6.7498,7.1124,252332.0],["1997-03-07",7.0845,7.2519,7.0288,7.224,257072.0],["1997-03-10",7.1961,7.3077,7.0566,7.1682,218824.0],["1997-03-11",7.1682,7.1961,7.0288,7.1124,223241.0],["1997-03-12",7.1403,7.1403,6.9172,7.0288,210312.0],["1997-03-13",7.0288,7.0566,6.9172,6.9451,123365.0],["1997-03-14",6.9451,7.0845,6.9451,7.0566,91150.0],["1997-03-17",7.0288,7.1682,7.0288,7.0566,138125.0],["1997-03-18",7.0567,7.1403,6.973,7.0288,120779.0],["1997-03-19",7.0288,7.1124,7.0009,7.1124,159350.0],["1997-03-20",7.0845,7.1403,7.0567,7.1403,214407.0],["1997-03-21",7.1124,7.1403,7.0566,7.0845,135216.0],["1997-03-24",7.0845,7.1124,7.0009,7.1124,192212.0],["1997-03-25",7.1124,7.1124,6.9451,6.973,216130.0],["1997-03-26",6.973,6.973,6.9172,6.973,73265.0],["1997-03-27",6.973,6.973,6.7777,6.7777,219686.0],["1997-03-31",6.6662,6.8335,6.6383,6.7498,534400.0],["1997-04-01",6.7498,6.8614,6.7498,6.8335,176481.0],["1997-04-02",6.8335,6.8335,6.7498,6.8056,311913.0],["1997-04-03",6.7777,6.8335,6.7498,6.8056,206218.0],["1997-04-04",6.8056,6.8335,6.7498,6.8056,574804.0],["1997-04-07",6.7777,6.9451,6.7777,6.9451,98261.0],["1997-04-08",6.8893,6.9172,6.8614,6.8893,275712.0],["1997-04-09",6.8893,6.9172,6.8614,6.8893,76820.0],["1997-04-10",6.9172,6.9172,6.8614,6.8614,75204.0],["1997-04-11",6.8335,6.8614,6.7219,6.8056,89965.0],["1997-04-14",6.7777,6.8056,6.5825,6.6383,612298.0],["1997-04-15",6.6383,6.7219,6.5825,6.6383,166677.0],["1997-04-16",6.6383,6.6662,6.6104,6.6662,69709.0],["1997-04-17",6.6662,6.6941,6.5825,6.6104,78113.0],["1997-04-18",6.5825,6.6662,6.5546,6.6383,128752.0],["1997-04-21",6.6104,6.6662,6.5267,6.5825,99230.0],["1997-04-22",6.5825,6.5825,6.5267,6.5546,94059.0],["1997-04-23",6.4988,6.5825,6.4988,6.5267,107742.0],["1997-04-24",6.5267,6.5267,6.3594,6.3872,103863.0],["1997-04-25",6.3036,6.3594,6.2478,6.3594,76928.0],["1997-04-28",6.3872,6.3872,6.2199,6.2757,133385.0],["1997-04-29",6.2478,6.4151,6.2199,6.3315,198461.0],["1997-04-30",6.3036,6.4151,6.2757,6.3872,190057.0],["1997-05-01",6.4151,6.443,6.3594,6.3872,83177.0],["1997-05-02",6.3594,6.4988,6.3036,6.4988,259443.0],["1997-05-05",6.443,6.6383,6.4151,6.6383,105264.0],["1997-05-06",6.6383,6.6941,6.5267,6.6383,382484.0],["1997-05-07",6.6104,6.6104,6.5267,6.5825,92658.0],["1997-05-08",6.5825,6.5825,6.4151,6.5546,186932.0],["1997-05-09",6.6104,6.6662,6.5267,6.6383,735878.0],["1997-05-12",6.6383,6.6383,6.5267,6.6383,162367.0],["1997-05-13",6.5825,6.6383,6.5546,6.5825,186070.0],["1997-05-14",6.5836,6.7255,6.5836,6.6688,208804.0],["1997-05-15",6.6688,6.6971,6.612,6.6971,105048.0],["1997-05-16",6.6404,6.7823,6.6404,6.7823,131338.0],["1997-05-19",6.7255,6.7539,6.6688,6.6971,140603.0],["1997-05-20",6.6971,6.7255,6.6688,6.6971,141142.0],["1997-05-21",6.6404,6.6688,6.6404,6.6688,121102.0],["1997-05-22",6.6404,6.6688,6.6404,6.6404,161505.0],["1997-05-23",6.612,6.6404,6.5269,6.612,147391.0],["1997-05-27",6.612,6.6404,6.5836,6.612,77359.0],["1997-05-28",6.612,6.612,6.5552,6.612,162367.0],["1997-05-29",6.5836,6.7255,6.5836,6.7255,205895.0],["1997-05-30",6.7255,6.8674,6.6688,6.8674,234662.0],["1997-06-02",6.839,6.9525,6.7539,6.9242,176912.0],["1997-06-03",6.9242,6.9809,6.8958,6.9525,113668.0],["1997-06-04",6.9242,7.0093,6.8674,6.8958,335185.0],["1997-06-05",6.8106,6.9242,6.8106,6.9242,118408.0],["1997-06-06",6.8958,6.9525,6.8958,6.9525,64214.0],["1997-06-09",6.9242,6.9809,6.8958,6.8958,178959.0],["1997-06-10",6.8958,6.9242,6.8674,6.8958,119163.0],["1997-06-11",6.8674,6.9242,6.8106,6.9242,79945.0],["1997-06-12",6.8674,6.9525,6.8674,6.9525,345205.0],["1997-06-13",6.9525,7.066,6.8674,7.0377,284008.0],["1997-06-16",7.0377,7.1228,7.0377,7.0944,431076.0],["1997-06-17",7.066,7.066,6.8106,6.9242,522118.0],["1997-06-18",6.9525,7.0377,6.8958,7.0093,152670.0],["1997-06-19",7.0093,7.0377,6.8958,6.9525,186501.0],["1997-06-20",7.0093,7.0093,6.8958,6.9525,143728.0],["1997-06-23",6.9525,7.0377,6.9525,7.0377,151916.0],["1997-06-24",6.9951,7.0093,6.8816,6.9667,145236.0],["1997-06-25",6.9809,6.9951,6.9242,6.9667,86840.0],["1997-06-26",6.9525,7.1512,6.9525,7.0093,155795.0],["1997-06-27",6.9809,7.0802,6.9809,7.066,108281.0],["1997-06-30",7.0093,7.2647,7.0093,7.2647,177236.0],["1997-07-01",7.2079,7.2221,6.9809,7.066,214083.0],["1997-07-02",7.066,7.066,6.9809,6.9809,142219.0],["1997-07-03",6.9951,6.9951,6.9525,6.9525,159889.0],["1997-07-07",6.9383,7.0235,6.9383,7.0235,137263.0],["1997-07-08",7.0235,7.0519,6.9951,7.0235,172710.0],["1997-07-09",7.0235,7.0377,6.8106,6.8248,296291.0],["1997-07-10",6.8674,6.8816,6.839,6.8674,203740.0],["1997-07-11",6.8532,6.9809,6.839,6.9667,124119.0],["1997-07-14",6.9951,7.0944,6.9525,7.0093,84685.0],["1997-07-15",6.9809,7.0235,6.9809,7.0235,92874.0],["1997-07-16",7.0093,7.066,6.9809,7.0377,272264.0],["1997-07-17",7.0377,7.2221,7.0093,7.0944,161505.0],["1997-07-18",7.066,7.1937,7.0377,7.1654,85547.0],["1997-07-21",7.1796,7.1937,7.1512,7.1937,45898.0],["1997-07-22",7.137,7.2505,7.137,7.2363,138879.0],["1997-07-23",7.2505,7.3498,7.2363,7.3214,236494.0],["1997-07-24",7.2931,7.364,7.2931,7.364,126166.0],["1997-07-25",7.364,7.4917,7.2931,7.435,95136.0],["1997-07-28",7.3782,7.435,7.2079,7.2363,54086.0],["1997-07-29",7.2647,7.2647,7.137,7.1796,90288.0],["1997-07-30",7.2221,7.3782,7.1654,7.3214,53440.0],["1997-07-31",7.2647,7.3214,7.2363,7.2647,83500.0],["1997-08-01",7.2647,7.3214,7.2079,7.3073,62275.0],["1997-08-04",7.3073,7.4066,7.2647,7.364,74127.0],["1997-08-05",7.364,7.364,7.1796,7.2221,156441.0],["1997-08-06",7.2089,7.3098,7.1512,7.2954,71217.0],["1997-08-07",7.2377,7.353,7.2089,7.3242,419547.0],["1997-08-08",7.3242,7.3242,7.2089,7.2521,268493.0],["1997-08-11",7.2233,7.2521,7.18,7.1944,119917.0],["1997-08-12",7.1944,7.1944,7.0935,7.0935,87487.0],["1997-08-13",7.1512,7.2089,6.9782,6.9782,184023.0],["1997-08-14",7.0358,7.0358,6.6898,6.8628,425904.0],["1997-08-15",6.8628,6.9061,6.8052,6.8773,131768.0],["1997-08-18",6.8484,6.9349,6.834,6.9061,385932.0],["1997-08-19",6.9493,7.0791,6.9349,7.0791,298230.0],["1997-08-20",7.1368,7.1944,7.0935,7.1656,192858.0],["1997-08-21",7.1512,7.1512,7.0647,7.1079,60551.0],["1997-08-22",7.1656,7.1944,7.0647,7.1656,189410.0],["1997-08-25",7.2233,7.2665,7.1512,7.1656,117008.0],["1997-08-26",7.0791,7.2377,7.0358,7.2233,71433.0],["1997-08-27",7.2809,7.2809,7.1368,7.18,233908.0],["1997-08-28",7.2233,7.2665,7.1512,7.2665,62814.0],["1997-08-29",7.2377,7.3098,7.2377,7.3098,136940.0],["1997-09-02",7.3386,7.3675,7.2954,7.353,120025.0],["1997-09-03",7.3674,7.3963,7.3386,7.3674,413729.0],["1997-09-04",7.3675,7.3675,7.2954,7.3242,138448.0],["1997-09-05",7.353,7.3963,7.3386,7.3674,120456.0],["1997-09-08",7.4107,7.5549,7.4107,7.5549,139957.0],["1997-09-09",7.526,7.6414,7.4972,7.627,118516.0],["1997-09-10",7.6558,7.7567,7.627,7.6846,161074.0],["1997-09-11",7.6702,7.7711,7.5837,7.6991,191673.0],["1997-09-12",7.6702,7.6846,7.5837,7.6846,102247.0],["1997-09-15",7.7423,7.9297,7.7135,7.9009,133277.0],["1997-09-16",7.6702,7.6846,7.6126,7.6126,2297814.0],["1997-09-17",7.6126,7.6126,7.3963,7.454,281422.0],["1997-09-18",7.5116,7.5405,7.454,7.4828,140280.0],["1997-09-19",7.4828,7.4972,7.3675,7.3963,159781.0],["1997-09-22",7.3963,7.4972,7.3963,7.4684,290472.0],["1997-09-23",7.4684,7.5693,7.4684,7.4972,250069.0],["1997-09-24",7.5116,7.5837,7.4972,7.5549,303617.0],["1997-09-25",7.5693,7.5693,7.4972,7.5549,207080.0],["1997-09-26",7.526,7.5549,7.526,7.5405,214945.0],["1997-09-29",7.5405,7.6414,7.5405,7.627,103971.0],["1997-09-30",7.6414,7.6702,7.6126,7.6126,219578.0],["1997-10-01",7.6414,7.6702,7.6126,7.6702,319347.0],["1997-10-02",7.6702,7.7279,7.627,7.6846,239080.0],["1997-10-03",7.6414,7.7279,7.6126,7.6414,198030.0],["1997-10-06",7.6702,7.6702,7.6126,7.6414,72941.0],["1997-10-07",7.6414,7.7135,7.6126,7.7135,132307.0],["1997-10-08",7.7135,7.7279,7.627,7.6991,212683.0],["1997-10-09",7.6558,7.6991,7.6558,7.6991,143189.0],["1997-10-10",7.5549,7.6414,7.5549,7.6126,120348.0],["1997-10-13",7.5693,7.6126,7.4972,7.5549,67446.0],["1997-10-14",7.526,7.6702,7.526,7.6558,145452.0],["1997-10-15",7.6414,7.6991,7.627,7.6846,91473.0],["1997-10-16",7.6846,7.6991,7.6558,7.6558,127243.0],["1997-10-17",7.6414,7.6702,7.2665,7.3242,206003.0],["1997-10-20",7.3242,7.4395,7.3242,7.4251,95783.0],["1997-10-21",7.4251,7.4972,7.4251,7.4972,187902.0],["1997-10-22",7.4395,7.5116,7.4251,7.5116,92766.0],["1997-10-23",7.5116,7.5116,7.3819,7.4395,141142.0],["1997-10-24",7.4395,7.526,7.4395,7.4395,181653.0],["1997-10-27",7.4972,7.4972,7.2089,7.2233,109035.0],["1997-10-28",6.7763,7.3819,6.7187,7.3674,309327.0],["1997-10-29",7.3242,7.3675,7.2665,7.2809,122503.0],["1997-10-30",7.2954,7.2954,7.0791,7.1368,275389.0],["1997-10-31",7.1512,7.1656,7.1224,7.1368,229383.0],["1997-11-03",7.1512,7.18,7.1224,7.1368,280668.0],["1997-11-04",7.1512,7.1944,7.1224,7.1368,336802.0],["1997-11-05",7.1526,7.2699,7.1526,7.2699,358673.0],["1997-11-06",7.3138,7.3138,7.1086,7.2552,89318.0],["1997-11-07",7.2552,7.2552,7.1086,7.1819,172603.0],["1997-11-10",7.1233,7.1233,7.05,7.0793,143620.0],["1997-11-11",7.05,7.094,6.9181,6.9914,271187.0],["1997-11-12",6.9474,7.0353,6.7715,7.006,270971.0],["1997-11-13",7.006,7.0647,6.9767,7.0207,446698.0],["1997-11-14",7.05,7.1526,7.0207,7.1086,220332.0],["1997-11-17",7.1526,7.3578,7.1526,7.3285,239080.0],["1997-11-18",7.2992,7.7389,7.2845,7.7096,206326.0],["1997-11-19",7.7389,7.7389,7.6216,7.6509,298445.0],["1997-11-20",7.6949,7.7389,7.6509,7.6509,274742.0],["1997-11-21",7.6509,7.6802,7.563,7.6509,158704.0],["1997-11-24",7.7389,7.7682,7.6802,7.6949,375265.0],["1997-11-25",7.7096,7.7242,7.563,7.563,168293.0],["1997-11-26",7.6216,7.7096,7.5923,7.6363,135755.0],["1997-11-28",7.6509,7.7096,7.6509,7.6656,34801.0],["1997-12-01",7.7242,7.7242,7.6363,7.6509,161074.0],["1997-12-02",7.6509,7.7975,7.6363,7.7535,191458.0],["1997-12-03",7.7242,7.7535,7.7096,7.7389,210420.0],["1997-12-04",7.7535,7.8415,7.7389,7.7828,236601.0],["1997-12-05",7.7828,7.8854,7.7389,7.8854,401016.0],["1997-12-08",7.9294,7.9587,7.7828,7.8122,163660.0],["1997-12-09",7.8122,7.8415,7.7389,7.7535,116361.0],["1997-12-10",7.6949,7.8122,7.6803,7.7682,150192.0],["1997-12-11",7.7682,7.7975,7.6363,7.7535,387763.0],["1997-12-12",7.7975,7.8268,7.5923,7.7096,387225.0],["1997-12-15",7.6949,7.6949,7.519,7.563,238110.0],["1997-12-16",7.519,7.607,7.519,7.5483,181007.0],["1997-12-17",7.563,7.6216,7.519,7.5777,195121.0],["1997-12-18",7.5777,7.7682,7.519,7.7682,557565.0],["1997-12-19",7.6363,7.8561,7.6216,7.7682,431399.0],["1997-12-22",7.8268,7.8854,7.6216,7.6509,405972.0],["1997-12-23",7.7096,7.7389,7.475,7.5044,450254.0],["1997-12-24",7.5337,7.5337,7.3725,7.3871,246945.0],["1997-12-26",7.4457,7.4457,7.3578,7.4164,170663.0],["1997-12-29",7.4164,7.5044,7.3578,7.4897,358673.0],["1997-12-30",7.5337,7.7389,7.4897,7.7096,301354.0],["1997-12-31",7.6509,7.6802,7.6216,7.6656,250069.0],["1998-01-02",7.6509,7.6949,7.5923,7.6509,107311.0],["1998-01-05",7.7389,7.8854,7.7389,7.7535,200831.0],["1998-01-06",7.7975,7.8561,7.6509,7.7242,298338.0],["1998-01-07",7.7389,7.7389,7.6509,7.6802,232723.0],["1998-01-08",7.7242,7.7389,7.6509,7.6656,192750.0],["1998-01-09",7.7096,7.7242,7.5044,7.5337,197276.0],["1998-01-12",7.5337,7.5923,7.3871,7.4897,183592.0],["1998-01-13",7.4897,7.519,7.4164,7.4457,490334.0],["1998-01-14",7.4897,7.6216,7.4751,7.5923,251039.0],["1998-01-15",7.6363,7.8122,7.6363,7.7242,294351.0],["1998-01-16",7.7389,7.7975,7.5777,7.5777,222810.0],["1998-01-20",7.6216,7.6802,7.5923,7.6363,174003.0],["1998-01-21",7.6949,7.7242,7.6656,7.6656,175619.0],["1998-01-22",7.6656,7.7242,7.6656,7.7096,210743.0],["1998-01-23",7.7389,7.7682,7.7096,7.7242,170448.0],["1998-01-26",7.7828,7.7828,7.7096,7.7096,178636.0],["1998-01-27",7.7389,7.7535,7.6509,7.6509,265045.0],["1998-01-28",7.6949,7.7389,7.6802,7.7096,92658.0],["1998-01-29",7.7389,7.7682,7.7096,7.7242,217531.0],["1998-01-30",7.7242,7.7975,7.7242,7.7828,140819.0],["1998-02-02",7.7975,7.8415,7.7828,7.7975,203632.0],["1998-02-03",7.8415,7.8561,7.7682,7.8268,195229.0],["1998-02-04",7.8578,7.8578,7.7685,7.8578,78759.0],["1998-02-05",7.828,7.9024,7.8131,7.8429,269463.0],["1998-02-06",7.8578,7.8578,7.828,7.8578,100200.0],["1998-02-09",7.8578,7.8875,7.828,7.8429,113668.0],["1998-02-10",7.8875,7.9173,7.8429,7.8875,573834.0],["1998-02-11",7.9173,7.9619,7.9024,7.9024,172064.0],["1998-02-12",7.9471,7.9471,7.8578,7.9322,153317.0],["1998-02-13",7.9173,7.9768,7.9024,7.9173,101924.0],["1998-02-17",7.9619,7.9768,7.8578,7.8578,124765.0],["1998-02-18",7.8875,8.0066,7.828,8.0066,155041.0],["1998-02-19",7.8578,7.8727,7.709,7.7387,182946.0],["1998-02-20",7.7685,7.7982,7.6792,7.6792,341758.0],["1998-02-23",7.709,7.709,7.5304,7.5452,414268.0],["1998-02-24",7.5899,7.5899,7.4411,7.4708,468031.0],["1998-02-25",7.4411,7.5006,7.4411,7.4708,276681.0],["1998-02-26",7.456,7.5006,7.4262,7.4262,374834.0],["1998-02-27",7.4708,7.4708,7.322,7.3518,131553.0],["1998-03-02",7.456,7.456,7.3815,7.3964,155579.0],["1998-03-03",7.3964,7.4113,7.3518,7.3667,119486.0],["1998-03-04",7.3815,7.4113,7.3369,7.3518,143297.0],["1998-03-05",7.3071,7.3518,7.2327,7.2625,226150.0],["1998-03-06",7.322,7.3815,7.2922,7.322,425796.0],["1998-03-09",7.3369,7.4113,7.2625,7.3518,307388.0],["1998-03-10",7.3518,7.4262,7.3518,7.3815,223672.0],["1998-03-11",7.322,7.4708,7.322,7.3667,663044.0],["1998-03-12",7.3815,7.6792,7.3815,7.5601,814422.0],["1998-03-13",7.6197,7.6941,7.5601,7.6792,332815.0],["1998-03-16",7.6792,7.7982,7.5304,7.5601,904925.0],["1998-03-17",7.6048,7.6792,7.575,7.6197,275173.0],["1998-03-18",7.6197,7.6941,7.6197,7.6197,188333.0],["1998-03-19",7.6197,7.7089,7.6048,7.6197,219040.0],["1998-03-20",7.8875,7.9619,7.7685,7.828,358889.0],["1998-03-23",7.8429,7.8429,7.7387,7.7834,119378.0],["1998-03-24",7.7982,7.828,7.7387,7.7834,182084.0],["1998-03-25",7.828,8.0364,7.7982,8.0066,491304.0],["1998-03-26",8.0512,8.2149,8.0364,8.1108,654209.0],["1998-03-27",8.1108,8.1257,8.0066,8.0066,393151.0],["1998-03-30",8.0066,8.0959,7.9471,8.0661,178959.0],["1998-03-31",8.1852,8.2001,8.0661,8.1554,451008.0],["1998-04-01",8.1554,8.1554,8.0364,8.1108,253086.0],["1998-04-02",8.1257,8.2001,8.1257,8.2001,134893.0],["1998-04-03",8.2745,8.3042,8.1852,8.1852,134893.0],["1998-04-06",8.1852,8.2596,8.0959,8.1405,179390.0],["1998-04-07",8.1405,8.2298,8.1257,8.2001,165384.0],["1998-04-08",8.2149,8.2149,8.0364,8.0661,165061.0],["1998-04-09",8.0959,8.1852,7.9471,8.1703,120779.0],["1998-04-13",8.1257,8.2447,8.1108,8.2149,156118.0],["1998-04-14",8.2447,8.2447,8.081,8.1257,137910.0],["1998-04-15",8.1554,8.1554,8.0364,8.1108,73372.0],["1998-04-16",8.1257,8.1405,8.0661,8.0959,130368.0],["1998-04-17",8.0364,8.0364,7.9322,7.9917,282392.0],["1998-04-20",7.9619,8.0215,7.8578,7.9322,133816.0],["1998-04-21",7.8727,7.9173,7.6197,7.6494,567908.0],["1998-04-22",7.6792,7.7685,7.6494,7.6792,296398.0],["1998-04-23",7.7387,7.7387,7.6494,7.7238,308789.0],["1998-04-24",7.709,7.7982,7.6941,7.7982,176158.0],["1998-04-27",7.7387,7.7982,7.6345,7.7982,138987.0],["1998-04-28",7.828,7.828,7.6792,7.709,68308.0],["1998-04-29",7.6792,7.828,7.6792,7.828,155472.0],["1998-04-30",7.8578,7.8875,7.7834,7.8429,164738.0],["1998-05-01",7.8429,7.9024,7.7834,7.8727,348869.0],["1998-05-04",7.828,7.9471,7.7685,7.9024,242527.0],["1998-05-05",7.9024,8.0364,7.8875,7.9917,123149.0],["1998-05-06",8.0383,8.0836,7.9476,8.0383,117223.0],["1998-05-07",7.9778,8.0231,7.8872,7.9476,213976.0],["1998-05-08",7.872,7.9627,7.8418,7.9325,116792.0],["1998-05-11",7.7814,7.9627,7.7814,7.9325,184347.0],["1998-05-12",7.9476,7.9627,7.9174,7.9174,86625.0],["1998-05-13",7.9174,7.9476,7.7965,7.9023,112914.0],["1998-05-14",7.8569,7.9174,7.8267,7.9023,143512.0],["1998-05-15",7.872,7.9174,7.8116,7.8418,262567.0],["1998-05-18",7.8418,7.9476,7.7965,7.9023,61521.0],["1998-05-19",7.9325,7.9476,7.8267,7.8267,286594.0],["1998-05-20",7.8569,7.8569,7.8116,7.8418,76066.0],["1998-05-21",7.8872,7.9174,7.8267,7.8569,73157.0],["1998-05-22",7.8569,7.9325,7.7965,7.9023,221841.0],["1998-05-26",7.9778,7.9778,7.8872,7.9325,361905.0],["1998-05-27",7.8872,7.9476,7.8569,7.9325,164630.0],["1998-05-28",7.9325,7.9627,7.9174,7.9627,165923.0],["1998-05-29",7.9627,8.0987,7.9476,8.0685,279375.0],["1998-06-01",8.0383,8.2498,8.008,8.2196,303509.0],["1998-06-02",8.1893,8.2347,8.1893,8.1893,164845.0],["1998-06-03",8.1591,8.2045,8.0534,8.0534,98261.0],["1998-06-04",8.0836,8.0836,7.9476,8.008,38356.0],["1998-06-05",8.0382,8.0382,7.9325,7.9929,53871.0],["1998-06-08",7.9627,8.0685,7.9174,8.0231,68308.0],["1998-06-09",7.9778,8.008,7.7814,7.9174,190811.0],["1998-06-10",7.8872,7.9476,7.8267,7.8267,87163.0],["1998-06-11",7.8569,7.9174,7.8267,7.8418,87594.0],["1998-06-12",7.8116,7.872,7.7058,7.7512,118839.0],["1998-06-15",7.6907,7.7965,7.5245,7.6152,139526.0],["1998-06-16",7.585,7.7965,7.585,7.7663,203956.0],["1998-06-17",7.7361,7.7965,7.6454,7.7058,180899.0],["1998-06-18",7.6454,7.7058,7.6152,7.6303,142327.0],["1998-06-19",7.5699,7.6454,7.5094,7.5547,309974.0],["1998-06-22",7.5547,7.585,7.5094,7.5245,157411.0],["1998-06-23",7.4943,7.6605,7.4943,7.5245,294243.0],["1998-06-24",7.5245,7.6152,7.5245,7.6001,161721.0],["1998-06-25",7.585,7.7209,7.585,7.7209,180360.0],["1998-06-26",7.6907,7.6907,7.585,7.6454,152132.0],["1998-06-29",7.585,7.7965,7.585,7.7663,239834.0],["1998-06-30",7.7058,7.9627,7.7058,7.8569,371602.0],["1998-07-01",7.8569,7.9476,7.8569,7.8872,140603.0],["1998-07-02",7.872,8.0987,7.8569,8.0534,88025.0],["1998-07-06",8.0534,8.1591,8.0534,8.144,99554.0],["1998-07-07",8.1591,8.28,8.1591,8.2196,172603.0],["1998-07-08",8.2498,8.2498,8.1893,8.2196,139526.0],["1998-07-09",8.1742,8.2347,8.1742,8.2196,199754.0],["1998-07-10",8.1591,8.2045,8.1289,8.1591,107096.0],["1998-07-13",8.1893,8.1893,8.0231,8.0685,115392.0],["1998-07-14",8.0382,8.0836,7.9174,7.9476,350593.0],["1998-07-15",7.9778,7.9778,7.8872,7.9023,346822.0],["1998-07-16",7.872,7.9476,7.8569,7.9476,234339.0],["1998-07-17",7.9476,7.9778,7.8872,7.9325,78005.0],["1998-07-20",7.9023,7.9627,7.9023,7.9174,129075.0],["1998-07-21",7.9174,7.9778,7.8872,7.9023,70463.0],["1998-07-22",7.9023,7.9325,7.8872,7.8872,138125.0],["1998-07-23",7.8872,7.9023,7.8418,7.8569,133277.0],["1998-07-24",7.8569,7.8872,7.6907,7.7209,70679.0],["1998-07-27",7.7058,7.7512,7.5699,7.7058,141681.0],["1998-07-28",7.6454,7.7663,7.6152,7.6303,150192.0],["1998-07-29",7.6303,7.6907,7.5699,7.5699,193936.0],["1998-07-30",7.585,7.7058,7.585,7.6756,216992.0],["1998-07-31",7.6152,7.6303,7.4641,7.5245,344128.0],["1998-08-03",7.5245,7.5245,7.3885,7.4036,107742.0],["1998-08-04",7.451,7.451,7.2512,7.2666,204710.0],["1998-08-05",7.2052,7.2052,6.8672,7.1437,436678.0],["1998-08-06",7.1591,7.3281,7.0515,7.2205,276251.0],["1998-08-07",7.1898,7.4356,7.1283,7.3742,420625.0],["1998-08-10",7.3434,7.4202,7.2512,7.3742,241665.0],["1998-08-11",7.3742,7.3742,7.1898,7.3281,125196.0],["1998-08-12",7.4049,7.6507,7.3434,7.6353,324519.0],["1998-08-13",7.6353,7.666,7.4971,7.6353,276466.0],["1998-08-14",7.6968,7.835,7.6968,7.7582,365030.0],["1998-08-17",7.789,7.789,7.6046,7.6968,192319.0],["1998-08-18",7.7275,7.789,7.62,7.6814,186717.0],["1998-08-19",7.7121,7.789,7.7121,7.7429,127243.0],["1998-08-20",7.7275,7.7582,7.62,7.6814,75312.0],["1998-08-21",7.62,7.7275,7.4049,7.4663,133169.0],["1998-08-24",7.4663,7.5585,7.4356,7.4663,169909.0],["1998-08-25",7.4049,7.5124,7.3742,7.451,288964.0],["1998-08-26",7.3895,7.4971,7.3895,7.4356,219147.0],["1998-08-27",7.3742,7.4049,7.2205,7.3281,117978.0],["1998-08-28",7.282,7.4817,7.282,7.4202,150947.0],["1998-08-31",7.3742,7.4202,7.1437,7.1437,292520.0],["1998-09-01",7.1283,7.2205,7.0054,7.1591,278621.0],["1998-09-02",7.1437,7.2205,7.1283,7.1552,170879.0],["1998-09-03",7.0823,7.1284,7.0515,7.1284,180899.0],["1998-09-04",7.0976,7.2052,6.8211,7.0515,286486.0],["1998-09-08",7.0208,7.1284,6.9901,7.113,226905.0],["1998-09-09",7.113,7.1283,7.0362,7.0669,163337.0],["1998-09-10",7.0054,7.0208,6.8211,6.9133,103756.0],["1998-09-11",6.944,6.944,6.3448,6.7596,285624.0],["1998-09-14",6.7904,6.7904,6.5753,6.6367,537956.0],["1998-09-15",6.6982,6.7289,6.5292,6.6982,306311.0],["1998-09-16",6.6521,6.7136,6.4831,6.6521,1108773.0],["1998-09-17",6.6367,6.6367,6.4677,6.5906,334539.0],["1998-09-18",6.7443,6.8211,6.6521,6.7136,849869.0],["1998-09-21",6.7774,6.9026,6.7618,6.887,528044.0],["1998-09-22",7.3252,7.4974,7.2626,7.4505,1711266.0],["1998-09-23",7.5131,7.6383,7.5131,7.6383,331307.0],["1998-09-24",7.607,7.7635,7.4505,7.7635,519532.0],["1998-09-25",7.7009,7.7009,7.6226,7.6852,473526.0],["1998-09-28",7.6696,7.7479,7.5131,7.5131,426874.0],["1998-09-29",7.4818,7.5131,7.3879,7.4505,444005.0],["1998-09-30",7.3722,7.4974,7.2939,7.4505,540326.0],["1998-10-01",7.3565,7.3879,7.2313,7.2626,211498.0],["1998-10-02",7.2626,7.2939,7.1218,7.247,1094874.0],["1998-10-05",7.3096,7.3879,7.0748,7.1061,205141.0],["1998-10-06",7.1687,7.2313,7.0435,7.0748,244790.0],["1998-10-07",7.1844,7.2,6.84,6.887,387979.0],["1998-10-08",6.8244,6.8244,6.5426,6.5583,385285.0],["1998-10-09",6.5896,6.6835,6.5896,6.6678,199754.0],["1998-10-12",6.6835,6.8557,6.6522,6.7774,429998.0],["1998-10-13",6.7618,6.8557,6.7305,6.8244,188549.0],["1998-10-14",6.7931,6.8244,6.7305,6.7305,448961.0],["1998-10-15",6.7461,6.887,6.7148,6.8713,488718.0],["1998-10-16",6.9496,7.1531,6.9183,7.1531,773803.0],["1998-10-19",7.2,7.3252,7.0748,7.2783,347145.0],["1998-10-20",7.2783,7.6226,7.2783,7.56,826058.0],["1998-10-21",7.6696,7.6696,7.3409,7.3409,865707.0],["1998-10-22",7.4035,7.4348,7.3252,7.3879,139418.0],["1998-10-23",7.4505,7.4974,7.3879,7.4661,114745.0],["1998-10-26",7.4035,7.5131,7.247,7.3252,149761.0],["1998-10-27",7.3252,7.3252,7.2626,7.3096,157842.0],["1998-10-28",7.3252,7.3252,7.2313,7.2783,44066.0],["1998-10-29",7.2626,7.3252,7.2626,7.2939,173034.0],["1998-10-30",7.3252,7.5444,7.3252,7.4974,406618.0],["1998-11-02",7.5287,7.5444,7.2626,7.4035,695690.0],["1998-11-03",7.4035,7.607,7.4035,7.607,172710.0],["1998-11-04",7.5839,7.7406,7.5839,7.7249,208050.0],["1998-11-05",7.6936,7.7249,7.4899,7.5212,763675.0],["1998-11-06",7.4899,7.5526,7.3332,7.3332,287887.0],["1998-11-09",7.3019,7.3959,7.2862,7.3489,247160.0],["1998-11-10",7.3332,7.3802,7.3019,7.3332,192750.0],["1998-11-11",7.4272,7.4742,7.3332,7.3489,183916.0],["1998-11-12",7.3959,7.4272,7.2862,7.2862,186178.0],["1998-11-13",7.3489,7.3489,7.2392,7.2549,74773.0],["1998-11-16",7.2549,7.2705,7.1765,7.2705,255349.0],["1998-11-17",7.2549,7.3332,7.2549,7.3019,334216.0],["1998-11-18",7.3332,7.4899,7.3019,7.3489,152886.0],["1998-11-19",7.4586,7.5212,7.4272,7.5212,148684.0],["1998-11-20",7.5839,7.5839,7.4742,7.5212,131876.0],["1998-11-23",7.5212,7.5839,7.5056,7.5212,127890.0],["1998-11-24",7.5212,7.5839,7.5212,7.5212,95998.0],["1998-11-25",7.4586,7.4899,7.4272,7.4742,216023.0],["1998-11-27",7.4429,7.4586,7.4116,7.4429,17885.0],["1998-11-30",7.4272,7.5056,7.4272,7.4272,282500.0],["1998-12-01",7.4272,7.4429,7.3645,7.3802,460166.0],["1998-12-02",7.3959,7.5212,7.3959,7.4742,185639.0],["1998-12-03",7.4116,7.5056,7.3959,7.4586,586440.0],["1998-12-04",7.4586,7.5212,7.4272,7.4586,583638.0],["1998-12-07",7.4586,7.4742,7.4116,7.4429,323011.0],["1998-12-08",7.4116,7.4586,7.4116,7.4586,162152.0],["1998-12-09",7.4116,7.4272,7.2549,7.2705,289503.0],["1998-12-10",7.3019,7.3175,7.0198,7.0512,807526.0],["1998-12-11",7.0512,7.2235,7.0512,7.1608,344882.0],["1998-12-14",6.9885,7.1922,6.9728,7.1608,235632.0],["1998-12-15",7.1765,7.2392,7.1452,7.2392,542373.0],["1998-12-16",7.1765,7.1765,7.0982,7.1452,271618.0],["1998-12-17",7.1138,7.1922,7.0982,7.1608,180360.0],["1998-12-18",7.1608,7.2235,7.0512,7.1452,277867.0],["1998-12-21",7.1138,7.2079,7.0198,7.1922,212360.0],["1998-12-22",7.1922,7.2079,7.0198,7.0982,500354.0],["1998-12-23",7.1295,7.1295,6.9571,6.9571,234231.0],["1998-12-24",7.0042,7.0668,7.0042,7.0198,87594.0],["1998-12-28",6.9885,7.0668,6.9571,6.9728,296937.0],["1998-12-29",6.9728,7.0825,6.9101,6.9885,393043.0],["1998-12-30",6.9415,7.0198,6.9258,7.0042,177343.0],["1998-12-31",6.9571,7.1608,6.9571,7.1452,235416.0],["1999-01-04",7.0825,7.1452,7.0198,7.1138,615638.0],["1999-01-05",7.0982,7.1452,7.0982,7.1138,319132.0],["1999-01-06",7.1138,7.2079,7.0982,7.1295,383669.0],["1999-01-07",7.1138,7.1608,7.0355,7.0512,351778.0],["1999-01-08",6.9885,7.1138,6.9885,7.0512,406834.0],["1999-01-11",7.0668,7.0668,6.9728,7.0355,423642.0],["1999-01-12",7.0198,7.0825,6.9885,7.0198,491196.0],["1999-01-13",6.9258,7.0355,6.8475,7.0042,245867.0],["1999-01-14",7.0355,7.0825,6.9571,6.9728,105587.0],["1999-01-15",6.9728,7.0355,6.9571,6.9571,117762.0],["1999-01-19",7.1138,7.1452,7.0512,7.1138,256534.0],["1999-01-20",7.1452,7.1608,7.0668,7.0982,316223.0],["1999-01-21",7.1138,7.1452,7.0825,7.1452,227659.0],["1999-01-22",7.1922,7.2079,7.0982,7.1452,195983.0],["1999-01-25",7.1452,7.1608,7.0825,7.1295,272695.0],["1999-01-26",7.1138,7.1295,6.9728,6.9728,266338.0],["1999-01-27",7.0198,7.0355,6.7691,6.8631,701724.0],["1999-01-28",6.8631,6.8945,6.8318,6.8631,170448.0],["1999-01-29",6.8318,6.8945,6.5968,6.5968,853963.0],["1999-02-01",6.5968,6.8005,6.5968,6.7534,717993.0],["1999-02-02",6.7691,6.8005,6.7378,6.7691,1883007.0],["1999-02-03",6.7544,6.8502,6.7544,6.7864,93305.0],["1999-02-04",6.8343,6.8662,6.7225,6.7704,436247.0],["1999-02-05",6.8343,6.8343,6.7385,6.7704,110974.0],["1999-02-08",6.7544,6.8343,6.7225,6.7864,114530.0],["1999-02-09",6.8343,6.8662,6.7065,6.7704,756026.0],["1999-02-10",6.8023,6.8183,6.6586,6.7065,262891.0],["1999-02-11",6.7065,6.7704,6.6267,6.6746,135216.0],["1999-02-12",6.7225,6.7385,6.6427,6.6746,127136.0],["1999-02-16",6.7065,6.7704,6.5788,6.6267,160428.0],["1999-02-17",6.6586,6.6746,6.5628,6.6426,231861.0],["1999-02-18",6.6267,6.6427,6.5309,6.5468,212575.0],["1999-02-19",6.5628,6.6107,6.4351,6.467,509296.0],["1999-02-22",6.5149,6.5468,6.4191,6.4351,536878.0],["1999-02-23",6.451,6.5628,6.3872,6.451,3263936.0],["1999-02-24",6.483,6.6267,6.451,6.5468,415884.0],["1999-02-25",6.5149,6.7065,6.5149,6.5468,1266615.0],["1999-02-26",6.5468,6.5468,6.451,6.4989,248776.0],["1999-03-01",6.5468,6.5788,6.451,6.483,1356364.0],["1999-03-02",6.5149,6.5309,6.3233,6.3552,470402.0],["1999-03-03",6.3872,6.3872,6.1955,6.2594,817654.0],["1999-03-04",6.2594,6.2594,6.2275,6.2594,375265.0],["1999-03-05",6.2914,6.2914,6.2275,6.2594,218716.0],["1999-03-08",6.2594,6.2754,6.1476,6.2435,190811.0],["1999-03-09",6.1796,6.2594,6.0997,6.1956,666600.0],["1999-03-10",6.1955,6.4191,6.1955,6.3872,468462.0],["1999-03-11",6.4191,6.4989,6.4031,6.4191,667570.0],["1999-03-12",6.483,6.6107,6.451,6.6107,614345.0],["1999-03-15",6.5149,6.5628,6.4191,6.5149,518024.0],["1999-03-16",6.5468,6.6586,6.5149,6.6107,317192.0],["1999-03-17",6.5628,6.6586,6.5309,6.6267,356195.0],["1999-03-18",6.6267,6.6427,6.5468,6.5468,255995.0],["1999-03-19",6.6107,6.6107,6.5149,6.5149,321071.0],["1999-03-22",6.467,6.5628,6.467,6.483,273665.0],["1999-03-23",6.467,6.5149,6.451,6.483,168401.0],["1999-03-24",6.5468,6.5628,6.483,6.5149,242958.0],["1999-03-25",6.5149,6.5628,6.483,6.5468,200185.0],["1999-03-26",6.5149,6.5947,6.5149,6.5788,240911.0],["1999-03-29",6.6427,6.8023,6.6427,6.7385,368047.0],["1999-03-30",6.7385,6.8343,6.7385,6.8343,204925.0],["1999-03-31",6.8343,7.0259,6.8343,7.0099,413945.0],["1999-04-01",6.962,6.962,6.7065,6.7704,182730.0],["1999-04-05",6.8023,6.8183,6.6426,6.6906,190596.0],["1999-04-06",6.6426,6.8023,6.5947,6.8023,205249.0],["1999-04-07",6.7544,6.946,6.7544,6.8023,705064.0],["1999-04-08",6.7864,6.8662,6.7385,6.8502,443897.0],["1999-04-09",6.8343,6.8502,6.7065,6.7704,98153.0],["1999-04-12",6.6107,6.6906,6.5468,6.6426,287671.0],["1999-04-13",6.6427,6.7864,6.6427,6.7385,159135.0],["1999-04-14",6.7225,6.8023,6.6746,6.7225,328936.0],["1999-04-15",6.6586,6.8981,6.6427,6.8981,507249.0],["1999-04-16",6.8981,7.2175,6.8981,7.1696,449931.0],["1999-04-19",7.2175,7.473,7.1696,7.3612,558427.0],["1999-04-20",7.3931,7.4251,7.2015,7.2973,163552.0],["1999-04-21",7.2335,7.441,7.1696,7.3772,195229.0],["1999-04-22",7.3772,7.5209,7.3772,7.3931,424180.0],["1999-04-23",7.457,7.473,7.3931,7.4091,312775.0],["1999-04-26",7.4091,7.4251,7.2175,7.2494,201585.0],["1999-04-27",7.2814,7.3133,7.1217,7.1217,118732.0],["1999-04-28",7.1856,7.2973,7.1057,7.2335,243928.0],["1999-04-29",7.2973,7.3452,7.2175,7.2335,128752.0],["1999-04-30",7.2335,7.3452,7.2335,7.3293,199107.0],["1999-05-03",7.2973,7.4091,7.2973,7.3931,331953.0],["1999-05-04",7.4091,7.457,7.3293,7.4091,146852.0],["1999-05-05",7.3942,7.4429,7.3617,7.4267,119809.0],["1999-05-06",7.4104,7.4917,7.3617,7.4429,156334.0],["1999-05-07",7.4429,7.5729,7.4104,7.5079,245867.0],["1999-05-10",7.4754,7.7029,7.4429,7.6542,249315.0],["1999-05-11",7.6217,7.7354,7.6217,7.6704,274850.0],["1999-05-12",7.6704,7.7679,7.6379,7.7517,194259.0],["1999-05-13",7.8004,7.8654,7.7354,7.8329,239834.0],["1999-05-14",7.8329,7.8329,7.6379,7.7029,118624.0],["1999-05-17",7.7679,7.7679,7.4592,7.5079,125304.0],["1999-05-18",7.5079,7.5079,7.2804,7.3942,123688.0],["1999-05-19",7.4104,7.5242,7.4104,7.4592,222272.0],["1999-05-20",7.5242,7.6704,7.4592,7.5892,238325.0],["1999-05-21",7.7192,7.8004,7.6704,7.8004,153532.0],["1999-05-24",8.0442,8.0442,7.7354,7.8004,260951.0],["1999-05-25",7.8004,7.8329,7.6704,7.7029,151162.0],["1999-05-26",7.7192,7.7679,7.6217,7.6217,112698.0],["1999-05-27",7.6217,7.6704,7.4754,7.5567,149438.0],["1999-05-28",7.5567,7.6217,7.5079,7.6054,159889.0],["1999-06-01",7.6704,7.6704,7.4754,7.4754,166677.0],["1999-06-02",7.4754,7.5729,7.4267,7.5404,139849.0],["1999-06-03",7.5404,7.5729,7.5079,7.5729,231538.0],["1999-06-04",7.5892,7.6054,7.5242,7.5404,184670.0],["1999-06-07",7.4917,7.5242,7.3779,7.4104,137371.0],["1999-06-08",7.4104,7.4104,7.3454,7.3454,106988.0],["1999-06-09",7.3779,7.4917,7.3617,7.4104,126274.0],["1999-06-10",7.4429,7.4592,7.3129,7.3617,221518.0],["1999-06-11",7.3617,7.3942,7.2967,7.3617,62706.0],["1999-06-14",7.3292,7.4754,7.3292,7.3942,94382.0],["1999-06-15",7.4592,7.5242,7.3617,7.4429,186501.0],["1999-06-16",7.5729,7.5892,7.5079,7.5079,223996.0],["1999-06-17",7.5079,7.5892,7.4592,7.5567,122287.0],["1999-06-18",7.4917,7.6054,7.4917,7.5892,265584.0],["1999-06-21",7.7517,7.7517,7.5079,7.5079,180683.0],["1999-06-22",7.5242,7.5242,7.4754,7.4754,111513.0],["1999-06-23",7.4592,7.4917,7.3454,7.3617,82099.0],["1999-06-24",7.2967,7.3454,7.1341,7.1504,325920.0],["1999-06-25",7.1829,7.2154,7.0529,7.0529,190703.0],["1999-06-28",7.1016,7.1179,6.9554,7.0041,381299.0],["1999-06-29",7.0204,7.0529,6.9879,6.9879,307711.0],["1999-06-30",7.0204,7.0204,6.5979,6.5979,1180529.0],["1999-07-01",6.8579,7.0529,6.8579,7.0529,519316.0],["1999-07-02",7.0366,7.1179,7.0204,7.0529,197491.0],["1999-07-06",7.0204,7.1179,6.9554,7.0854,212575.0],["1999-07-07",7.1179,7.1504,7.0854,7.0854,209127.0],["1999-07-08",7.1341,7.1341,6.9879,7.1179,508004.0],["1999-07-09",7.1179,7.1179,7.0204,7.0366,250392.0],["1999-07-12",7.1504,7.1504,6.9229,7.0204,131445.0],["1999-07-13",7.0204,7.0529,6.9716,7.0366,344236.0],["1999-07-14",7.0529,7.0529,7.0204,7.0529,95244.0],["1999-07-15",7.0854,7.0854,7.0204,7.0529,277005.0],["1999-07-16",7.0366,7.1179,7.0204,7.0691,184778.0],["1999-07-19",7.1016,7.1016,7.0204,7.0529,67985.0],["1999-07-20",7.0366,7.0529,6.9716,6.9879,288856.0],["1999-07-21",7.0366,7.0366,6.9716,7.0204,119701.0],["1999-07-22",7.0204,7.0529,6.9554,6.9554,246945.0],["1999-07-23",7.0366,7.0529,6.9879,6.9879,157411.0],["1999-07-26",7.0529,7.0691,6.9554,6.9879,171202.0],["1999-07-27",6.9879,7.0529,6.9554,7.0529,228952.0],["1999-07-28",7.0204,7.0204,6.9554,7.0041,117439.0],["1999-07-29",6.9391,6.9716,6.8579,6.8741,290472.0],["1999-07-30",6.8416,7.0204,6.8254,6.9066,334539.0],["1999-08-02",6.8904,7.0041,6.8416,6.9391,176050.0],["1999-08-03",6.9716,6.9879,6.9229,6.9716,235847.0],["1999-08-04",6.9233,6.973,6.8901,6.9067,235632.0],["1999-08-05",6.9398,6.9398,6.8073,6.8239,226043.0],["1999-08-06",6.8239,6.8901,6.7742,6.8736,182515.0],["1999-08-09",6.857,6.9398,6.7742,6.7908,121318.0],["1999-08-10",6.7742,6.7908,6.6417,6.6748,357273.0],["1999-08-11",6.6748,6.6748,6.6086,6.6251,239726.0],["1999-08-12",6.6251,6.6748,6.6251,6.6251,121856.0],["1999-08-13",6.6748,6.7576,6.6417,6.7411,175619.0],["1999-08-16",6.6914,6.7411,6.6417,6.6748,97291.0],["1999-08-17",6.708,6.708,6.6086,6.6251,161829.0],["1999-08-18",6.6251,6.7742,6.6251,6.6914,296937.0],["1999-08-19",6.6914,6.7742,6.6748,6.7576,183485.0],["1999-08-20",6.7742,6.857,6.708,6.857,116146.0],["1999-08-23",7.1883,7.1883,6.7742,6.8901,208158.0],["1999-08-24",6.9398,6.9398,6.7245,6.7908,141034.0],["1999-08-25",6.7411,6.7742,6.6914,6.7245,160751.0],["1999-08-26",6.7245,6.7411,6.6417,6.7245,161936.0],["1999-08-27",6.6583,6.7411,6.6417,6.7245,402416.0],["1999-08-30",6.6914,6.7411,6.6251,6.6748,74988.0],["1999-08-31",6.6251,6.7576,6.6251,6.7576,214838.0],["1999-09-01",6.7742,6.7908,6.6914,6.7411,126705.0],["1999-09-02",6.6583,6.708,6.6417,6.6748,119917.0],["1999-09-03",6.708,6.7411,6.6583,6.7411,76174.0],["1999-09-07",6.7411,6.7576,6.6914,6.7576,82315.0],["1999-09-08",6.7245,6.7576,6.6417,6.708,135001.0],["1999-09-09",6.6583,6.7576,6.6417,6.7576,303509.0],["1999-09-10",6.708,6.7411,6.6251,6.6583,124981.0],["1999-09-13",6.6583,6.7245,6.6086,6.6251,106449.0],["1999-09-14",6.6251,6.6583,6.5755,6.592,146098.0],["1999-09-15",6.6251,6.6251,6.4595,6.4926,151701.0],["1999-09-16",6.4761,6.6251,6.4429,6.4429,421594.0],["1999-09-17",6.4761,6.4926,6.3767,6.4761,106557.0],["1999-09-20",6.4098,6.4264,6.2111,6.3933,177236.0],["1999-09-21",6.3933,6.4761,6.3601,6.3767,120025.0],["1999-09-22",6.4264,6.4264,6.3601,6.3767,166569.0],["1999-09-23",6.3933,6.4264,6.3601,6.4264,206218.0],["1999-09-24",6.4098,6.4098,6.3104,6.3104,99877.0],["1999-09-27",6.3104,6.3104,6.1117,6.1779,200508.0],["1999-09-28",6.1614,6.2773,6.1614,6.1945,331630.0],["1999-09-29",6.1614,6.2276,6.0289,6.1283,121102.0],["1999-09-30",6.1283,6.1614,5.9461,5.9461,265261.0],["1999-10-01",5.9958,6.1614,5.9626,6.1283,286917.0],["1999-10-04",6.062,6.2442,6.062,6.2111,146421.0],["1999-10-05",6.1614,6.2608,6.1614,6.1945,216669.0],["1999-10-06",6.1945,6.1945,6.0951,6.1448,181330.0],["1999-10-07",6.1779,6.1779,5.9461,6.0454,177667.0],["1999-10-08",6.0123,6.0786,5.9295,5.9461,134031.0],["1999-10-11",6.0454,6.0786,5.9958,6.062,180360.0],["1999-10-12",6.0786,6.0786,5.9129,5.9626,141788.0],["1999-10-13",6.0123,6.0454,5.9129,5.9626,235416.0],["1999-10-14",5.9626,5.9792,5.8964,5.9461,140603.0],["1999-10-15",5.9626,5.9626,5.8301,5.8964,214299.0],["1999-10-18",5.9461,5.9461,5.8633,5.8798,156010.0],["1999-10-19",5.8964,5.9295,5.8301,5.8632,270001.0],["1999-10-20",5.8301,5.8798,5.7473,5.8301,217208.0],["1999-10-21",5.7804,5.8301,5.6976,5.7142,405649.0],["1999-10-22",5.7473,5.8136,5.7307,5.7639,338525.0],["1999-10-25",5.7639,5.7639,5.7142,5.7473,124011.0],["1999-10-26",5.7473,5.7804,5.7307,5.7639,229921.0],["1999-10-27",5.7639,5.8633,5.7307,5.8301,348222.0],["1999-10-28",5.8301,5.9626,5.8301,5.9129,386255.0],["1999-10-29",5.9129,6.1283,5.9129,6.1117,515546.0],["1999-11-01",6.1779,6.1779,5.9626,6.0123,455425.0],["1999-11-02",6.0289,6.1283,6.0289,6.0786,876374.0],["1999-11-03",6.0799,6.2154,6.0799,6.1138,203417.0],["1999-11-04",6.1307,6.2154,6.0969,6.0969,166892.0],["1999-11-05",6.063,6.1138,6.063,6.0799,139310.0],["1999-11-08",6.0799,6.2323,6.0799,6.1815,485809.0],["1999-11-09",6.1815,6.2493,6.1477,6.1985,651300.0],["1999-11-10",6.2323,6.2832,6.1646,6.2493,536771.0],["1999-11-11",6.2832,6.2832,6.2323,6.2493,341111.0],["1999-11-12",6.2662,6.3509,6.2662,6.334,291550.0],["1999-11-15",6.3001,6.317,6.2662,6.3001,212790.0],["1999-11-16",6.3509,6.3678,6.3001,6.3509,241558.0],["1999-11-17",6.3848,6.3848,6.3001,6.3509,220979.0],["1999-11-18",6.3678,6.4186,6.3509,6.3848,155256.0],["1999-11-19",6.3848,6.4525,6.3678,6.4525,178636.0],["1999-11-22",6.6388,6.6388,6.4186,6.4525,390457.0],["1999-11-23",6.4525,6.5202,6.3509,6.4694,201801.0],["1999-11-24",6.4356,6.5033,6.3509,6.3848,116254.0],["1999-11-26",6.4186,6.4694,6.2831,6.3001,84254.0],["1999-11-29",6.317,6.4356,6.2493,6.2493,203201.0],["1999-11-30",6.2493,6.3509,6.2323,6.317,446483.0],["1999-12-01",6.3001,6.4694,6.3001,6.4694,402847.0],["1999-12-02",6.4186,6.5033,6.4186,6.4356,236601.0],["1999-12-03",6.4525,6.588,6.4525,6.5711,248561.0],["1999-12-06",6.6049,6.6049,6.5202,6.5541,426551.0],["1999-12-07",6.5202,6.6049,6.334,6.4525,187471.0],["1999-12-08",6.4186,6.4356,6.2831,6.3001,282069.0],["1999-12-09",6.334,6.3509,6.2323,6.317,201585.0],["1999-12-10",6.2154,6.3001,6.1307,6.1307,200831.0],["1999-12-13",6.0799,6.1985,5.9614,6.0291,420733.0],["1999-12-14",5.9952,6.0291,5.6396,5.7073,705279.0],["1999-12-15",5.7412,5.7581,5.538,5.6904,651193.0],["1999-12-16",5.6904,5.7751,5.6227,5.6735,403602.0],["1999-12-17",5.6227,6.0122,5.5888,5.9783,670263.0],["1999-12-20",6.0461,6.334,6.0461,6.2493,547868.0],["1999-12-21",6.0969,6.1646,5.9783,6.0969,490765.0],["1999-12-22",6.063,6.1138,5.9106,6.0969,347791.0],["1999-12-23",6.1307,6.1307,5.8936,6.0969,412436.0],["1999-12-27",6.0461,6.1307,6.0291,6.063,198138.0],["1999-12-28",6.0969,6.1646,6.0291,6.0291,332276.0],["1999-12-29",6.0461,6.2662,6.0461,6.2154,305449.0],["1999-12-30",6.2323,6.3848,6.1477,6.2493,191996.0],["1999-12-31",6.1815,6.2323,6.1646,6.2154,143081.0],["2000-01-03",6.1815,6.2493,6.0461,6.1307,348976.0],["2000-01-04",6.1138,6.1477,5.9275,6.063,360828.0],["2000-01-05",5.9614,6.1307,5.9614,6.1138,246621.0],["2000-01-06",6.1307,6.2662,6.0969,6.2662,218609.0],["2000-01-07",6.2493,6.5541,6.2323,6.5372,309543.0],["2000-01-10",6.5711,6.6049,6.4186,6.6049,324950.0],["2000-01-11",6.6727,6.7065,6.5541,6.588,383238.0],["2000-01-12",6.5203,6.588,6.4864,6.588,420302.0],["2000-01-13",6.5372,6.588,6.4864,6.588,328290.0],["2000-01-14",6.588,6.6896,6.5711,6.6896,411359.0],["2000-01-18",6.6896,6.7573,6.6388,6.7235,400908.0],["2000-01-19",6.7065,6.7743,6.6896,6.7574,250931.0],["2000-01-20",6.7743,6.7912,6.7235,6.7912,176266.0],["2000-01-21",6.7573,6.8759,6.7573,6.8759,356411.0],["2000-01-24",6.842,6.9098,6.7574,6.8082,231645.0],["2000-01-25",6.8082,6.842,6.7235,6.7404,299307.0],["2000-01-26",6.7235,6.7574,6.7065,6.7574,192535.0],["2000-01-27",6.7912,6.8082,6.7404,6.7912,253517.0],["2000-01-28",6.7912,6.7912,6.7235,6.7574,119701.0],["2000-01-31",6.7743,6.7912,6.6727,6.6896,139418.0],["2000-02-01",6.7235,6.7743,6.6727,6.7235,382915.0],["2000-02-02",6.7076,6.7594,6.6557,6.7076,435170.0],["2000-02-03",6.7421,6.8113,6.6384,6.8113,503909.0],["2000-02-04",6.794,6.8632,6.7767,6.8459,367293.0],["2000-02-07",6.8459,6.8632,6.7767,6.8113,263752.0],["2000-02-08",6.7594,6.8286,6.673,6.7421,458335.0],["2000-02-09",6.7249,6.7594,6.6557,6.7249,292089.0],["2000-02-10",6.7767,6.8977,6.6557,6.6903,195013.0],["2000-02-11",6.6557,6.6903,6.6038,6.6211,260736.0],["2000-02-14",6.6038,6.6038,6.4655,6.5174,242635.0],["2000-02-15",6.5001,6.5001,6.431,6.4483,322795.0],["2000-02-16",6.3791,6.4655,6.3272,6.3791,312452.0],["2000-02-17",6.3964,6.4656,6.3618,6.431,329906.0],["2000-02-18",6.431,6.4655,6.3618,6.3791,177774.0],["2000-02-22",6.4655,6.5001,6.3618,6.3618,260736.0],["2000-02-23",6.3791,6.4655,6.31,6.4137,259874.0],["2000-02-24",6.4828,6.4828,6.3618,6.4137,101924.0],["2000-02-25",6.4656,6.4828,6.4137,6.4828,190811.0],["2000-02-28",6.5001,6.5347,6.4483,6.5001,306311.0],["2000-02-29",6.4483,6.5001,6.431,6.4655,377636.0],["2000-03-01",6.4828,6.5001,6.4483,6.4655,194905.0],["2000-03-02",6.3964,6.4655,6.3964,6.4483,128105.0],["2000-03-03",6.4483,6.5347,6.4483,6.5001,130368.0],["2000-03-06",6.431,6.5174,6.431,6.4828,127998.0],["2000-03-07",6.4655,6.5001,6.3272,6.3964,241881.0],["2000-03-08",6.4655,6.5001,6.2927,6.4137,115284.0],["2000-03-09",6.3445,6.431,6.2581,6.3445,289503.0],["2000-03-10",6.3618,6.3964,6.2754,6.3618,137263.0],["2000-03-13",6.4137,6.4137,6.2754,6.2927,167216.0],["2000-03-14",6.2927,6.3618,6.2408,6.2754,163337.0],["2000-03-15",6.2754,6.3445,6.2581,6.3445,139095.0],["2000-03-16",6.31,6.4137,6.31,6.3964,365784.0],["2000-03-17",6.3964,6.4483,6.31,6.3618,204387.0],["2000-03-20",6.3618,6.3964,6.3272,6.3618,145021.0],["2000-03-21",6.3272,6.5001,6.3272,6.4655,153748.0],["2000-03-22",6.5174,6.552,6.3964,6.431,159889.0],["2000-03-23",6.3618,6.552,6.3272,6.5001,147607.0],["2000-03-24",6.431,6.5347,6.3964,6.5174,192750.0],["2000-03-27",6.4656,6.5347,6.3791,6.431,158058.0],["2000-03-28",6.3791,6.431,6.3272,6.431,489149.0],["2000-03-29",6.4655,6.4655,6.3445,6.4137,150408.0],["2000-03-30",6.3791,6.5001,6.3791,6.5001,192643.0],["2000-03-31",6.5001,6.6384,6.4483,6.4483,196198.0],["2000-04-03",6.5347,6.6211,6.4655,6.5001,232292.0],["2000-04-04",6.4828,6.5347,6.431,6.5001,143836.0],["2000-04-05",6.552,6.5693,6.431,6.4483,713899.0],["2000-04-06",6.5174,6.5347,6.431,6.5001,1908003.0],["2000-04-07",6.552,6.6211,6.5001,6.6211,461136.0],["2000-04-10",6.7076,6.7076,6.6038,6.673,388087.0],["2000-04-11",6.6384,6.7249,6.6211,6.7076,475465.0],["2000-04-12",6.7076,6.8804,6.7076,6.794,279806.0],["2000-04-13",6.7594,7.036,6.7594,7.0187,439803.0],["2000-04-14",7.0533,7.0533,6.915,6.915,371818.0],["2000-04-17",6.9669,6.9669,6.7767,6.8113,340680.0],["2000-04-18",6.8804,6.8804,6.794,6.8459,197168.0],["2000-04-19",6.8113,6.8977,6.8113,6.8632,197922.0],["2000-04-20",6.8459,6.8977,6.8113,6.8286,715191.0],["2000-04-24",6.8286,6.8804,6.8113,6.8632,282607.0],["2000-04-25",6.8977,6.915,6.8632,6.915,220979.0],["2000-04-26",6.9323,7.036,6.8977,7.036,322472.0],["2000-04-27",7.036,7.1916,7.0187,7.0533,156118.0],["2000-04-28",7.0187,7.0706,6.9842,7.036,245113.0],["2000-05-01",7.0533,7.3126,7.036,7.3126,373865.0],["2000-05-02",7.3126,7.5028,7.2954,7.4337,416207.0],["2000-05-03",7.4703,7.5408,7.3822,7.3998,343158.0],["2000-05-04",7.5936,7.5936,7.3998,7.4527,385824.0],["2000-05-05",7.3998,7.5232,7.3998,7.4703,184885.0],["2000-05-08",7.5232,7.5232,7.347,7.3822,244790.0],["2000-05-09",7.2765,7.3646,7.2413,7.3646,444436.0],["2000-05-10",7.3998,7.3998,7.2765,7.3117,285947.0],["2000-05-11",7.3822,7.3822,7.2941,7.3646,135539.0],["2000-05-12",7.3646,7.3822,7.3293,7.3822,139849.0],["2000-05-15",7.3822,7.3822,7.2941,7.3117,429029.0],["2000-05-16",7.3293,7.3293,7.2589,7.2941,301139.0],["2000-05-17",7.3293,7.3293,7.2589,7.2941,350269.0],["2000-05-18",7.2589,7.3293,7.2589,7.3117,233046.0],["2000-05-19",7.2413,7.3294,7.2236,7.2589,370848.0],["2000-05-22",7.3117,7.3117,7.0827,7.1355,377205.0],["2000-05-23",7.1003,7.1884,7.1003,7.1355,343805.0],["2000-05-24",7.0827,7.1884,6.977,7.0122,328182.0],["2000-05-25",7.0122,7.0298,6.9594,7.0122,408558.0],["2000-05-26",6.9946,7.0475,6.9241,6.9417,254163.0],["2000-05-30",6.9241,6.9417,6.8008,6.836,481822.0],["2000-05-31",6.8713,6.9594,6.8536,6.9065,471695.0],["2000-06-01",6.9241,6.9417,6.836,6.9241,462536.0],["2000-06-02",6.9241,6.9946,6.8713,6.9065,933046.0],["2000-06-05",6.9065,6.9065,6.8536,6.8889,115068.0],["2000-06-06",6.8536,6.8889,6.7656,6.7656,490442.0],["2000-06-07",6.7832,6.8713,6.7832,6.836,743959.0],["2000-06-08",6.8008,6.836,6.6951,6.7656,607342.0],["2000-06-09",6.7656,6.8536,6.7479,6.836,706464.0],["2000-06-12",6.7656,6.8889,6.7656,6.8713,376020.0],["2000-06-13",6.8889,6.9241,6.836,6.8889,634385.0],["2000-06-14",6.9417,7.0122,6.8536,6.9065,445836.0],["2000-06-15",6.9417,6.9417,6.8008,6.8184,240588.0],["2000-06-16",6.836,6.9065,6.7656,6.9065,354902.0],["2000-06-19",6.8713,6.9417,6.836,6.9065,213114.0],["2000-06-20",6.9065,7.0122,6.8889,7.0122,360720.0],["2000-06-21",6.9417,6.977,6.9065,6.9417,197491.0],["2000-06-22",6.9241,6.9417,6.836,6.8889,246406.0],["2000-06-23",6.9065,6.9065,6.836,6.8801,128644.0],["2000-06-26",6.8184,6.8889,6.8184,6.8448,169694.0],["2000-06-27",6.8536,6.9065,6.7656,6.8889,422564.0],["2000-06-28",6.8889,6.9065,6.8536,6.8536,296398.0],["2000-06-29",6.9065,6.977,6.9065,6.9594,274958.0],["2000-06-30",7.0298,7.0651,6.2546,6.2546,1074080.0],["2000-07-03",6.5189,6.9946,6.5189,6.9241,572649.0],["2000-07-05",6.8536,7.0475,6.836,7.0298,567585.0],["2000-07-06",6.9946,7.1532,6.9594,7.0827,430537.0],["2000-07-07",7.1179,7.1355,7.0651,7.1003,348114.0],["2000-07-10",7.1179,7.1179,7.0122,7.0651,166461.0],["2000-07-11",7.0474,7.0827,6.9417,7.0122,219578.0],["2000-07-12",7.0122,7.0474,6.9065,7.0122,321933.0],["2000-07-13",7.0474,7.0651,7.0122,7.0474,250931.0],["2000-07-14",7.0474,7.1003,7.0122,7.0474,165492.0],["2000-07-17",7.0122,7.0474,6.977,6.977,143081.0],["2000-07-18",6.9946,7.0122,6.9417,6.977,119486.0],["2000-07-19",6.977,7.0474,6.9594,7.0474,184562.0],["2000-07-20",6.977,7.0651,6.977,7.0474,243389.0],["2000-07-21",7.0298,7.0827,7.0122,7.0651,200723.0],["2000-07-24",7.0651,7.1708,7.0651,7.1532,264614.0],["2000-07-25",7.1003,7.2589,7.1003,7.2589,393905.0],["2000-07-26",7.2589,7.4174,7.2589,7.4174,495936.0],["2000-07-27",7.3998,7.5584,7.3646,7.532,333677.0],["2000-07-28",7.5584,7.5584,7.4351,7.4527,482576.0],["2000-07-31",7.4527,7.4703,7.2941,7.3646,162690.0],["2000-08-01",7.3646,7.5408,7.347,7.5408,822718.0],["2000-08-02",7.5961,7.614,7.4345,7.5243,823364.0],["2000-08-03",7.5422,7.5422,7.2908,7.3447,603786.0],["2000-08-04",7.4165,7.4165,7.0574,7.1292,393366.0],["2000-08-07",7.1292,7.2369,7.0214,7.0933,237894.0],["2000-08-08",7.1651,7.219,7.1471,7.1831,3098660.0],["2000-08-09",7.1831,7.1831,7.1112,7.1651,170663.0],["2000-08-10",7.1651,7.219,7.1292,7.1831,374727.0],["2000-08-11",7.1651,7.1831,7.0933,7.1292,135216.0],["2000-08-14",7.1292,7.1292,7.0394,7.0933,1012883.0],["2000-08-15",7.0574,7.0753,7.0035,7.0035,347791.0],["2000-08-16",7.0214,7.0214,6.9855,6.9855,99338.0],["2000-08-17",6.9855,7.0214,6.9137,6.9676,355872.0],["2000-08-18",7.0214,7.0214,6.8957,6.8957,194043.0],["2000-08-21",6.9496,6.9676,6.8957,6.9137,212467.0],["2000-08-22",6.8957,6.9137,6.788,6.788,421594.0],["2000-08-23",6.788,6.8419,6.77,6.788,216346.0],["2000-08-24",6.77,6.788,6.6623,6.6623,244467.0],["2000-08-25",6.7162,6.7521,6.6443,6.6443,172818.0],["2000-08-28",6.6443,6.6802,6.5725,6.6264,330229.0],["2000-08-29",6.6084,6.6443,6.5545,6.5905,311267.0],["2000-08-30",6.6084,6.6623,6.5366,6.6264,268385.0],["2000-08-31",6.6084,6.7162,6.5366,6.5366,424504.0],["2000-09-01",6.5725,6.6802,6.5725,6.5905,134678.0],["2000-09-05",6.5905,6.6623,6.5905,6.6623,279052.0],["2000-09-06",6.6623,6.7521,6.6623,6.6623,354687.0],["2000-09-07",6.6623,6.8239,6.6623,6.788,255995.0],["2000-09-08",6.788,6.9496,6.77,6.9137,606049.0],["2000-09-11",6.9317,6.9496,6.8598,6.9317,434847.0],["2000-09-12",6.8957,6.9137,6.8598,6.8957,363198.0],["2000-09-13",6.8957,6.8957,6.8239,6.8419,208481.0],["2000-09-14",6.8239,6.8239,6.7521,6.77,359966.0],["2000-09-15",6.7162,6.7521,6.7162,6.7162,208050.0],["2000-09-18",6.77,6.8239,6.7162,6.7162,430645.0],["2000-09-19",6.7162,6.77,6.7162,6.7341,168293.0],["2000-09-20",6.7162,6.788,6.6264,6.6443,140496.0],["2000-09-21",6.6084,6.6802,6.6084,6.6264,200400.0],["2000-09-22",6.5366,6.6802,6.5186,6.6802,412652.0],["2000-09-25",6.6623,6.7162,6.6443,6.6443,231430.0],["2000-09-26",6.6802,6.9316,6.6802,6.8419,1258534.0],["2000-09-27",6.8598,6.8598,6.7521,6.77,171525.0],["2000-09-28",6.77,6.8598,6.7162,6.788,249638.0],["2000-09-29",6.788,6.8239,6.6802,6.7341,598184.0],["2000-10-02",6.6443,6.7341,6.4827,6.5007,443789.0],["2000-10-03",6.5366,6.5545,6.4109,6.4288,224965.0],["2000-10-04",6.4109,6.5007,6.339,6.339,230783.0],["2000-10-05",6.375,6.4827,6.339,6.4288,214838.0],["2000-10-06",6.4288,6.5725,6.4288,6.5007,273234.0],["2000-10-09",6.5366,6.5366,6.4648,6.5186,166677.0],["2000-10-10",6.4827,6.5007,6.4288,6.4647,109681.0],["2000-10-11",6.5007,6.5186,6.339,6.375,309004.0],["2000-10-12",6.357,6.4288,6.3211,6.339,218609.0],["2000-10-13",6.339,6.4468,6.3211,6.375,181653.0],["2000-10-16",6.339,6.4647,6.339,6.3929,245113.0],["2000-10-17",6.3929,6.3929,6.3211,6.339,176158.0],["2000-10-18",6.3211,6.357,6.2133,6.2672,311159.0],["2000-10-19",6.3211,6.4109,6.2852,6.357,297799.0],["2000-10-20",6.375,6.4827,6.3211,6.4647,295105.0],["2000-10-23",6.4109,6.4288,6.3211,6.3211,167647.0],["2000-10-24",6.375,6.375,6.3211,6.357,281099.0],["2000-10-25",6.357,6.357,6.2133,6.2313,206110.0],["2000-10-26",6.2493,6.3211,6.2313,6.3031,77574.0],["2000-10-27",6.3031,6.3211,6.2672,6.3031,181761.0],["2000-10-30",6.3031,6.339,6.2852,6.339,171849.0],["2000-10-31",6.4288,6.4288,6.339,6.4109,426443.0],["2000-11-01",6.4307,6.4491,6.4307,6.4491,325812.0],["2000-11-02",6.394,6.4491,6.3756,6.4123,245652.0],["2000-11-03",6.4123,6.4491,6.3205,6.4491,421056.0],["2000-11-06",6.4491,6.4858,6.4123,6.4675,485270.0],["2000-11-07",6.4675,6.5593,6.4491,6.5226,408127.0],["2000-11-08",6.541,6.6145,6.5226,6.541,639233.0],["2000-11-09",6.541,6.6512,6.541,6.5961,270217.0],["2000-11-10",6.5593,6.5777,6.4675,6.5593,663906.0],["2000-11-13",6.5226,6.5593,6.5042,6.5593,379791.0],["2000-11-14",6.541,6.5961,6.5226,6.5961,169155.0],["2000-11-15",6.5226,6.5961,6.5042,6.5777,269786.0],["2000-11-16",6.5777,6.6328,6.541,6.6145,229921.0],["2000-11-17",6.541,6.6145,6.541,6.6145,144482.0],["2000-11-20",6.6145,6.6145,6.541,6.5777,169370.0],["2000-11-21",6.541,6.6145,6.541,6.6145,346391.0],["2000-11-22",6.5593,6.6145,6.541,6.5777,132738.0],["2000-11-24",6.5961,6.5961,6.5593,6.5777,41157.0],["2000-11-27",6.5961,6.6328,6.5777,6.6145,444328.0],["2000-11-28",6.6145,6.6328,6.5042,6.5226,883484.0],["2000-11-29",6.541,6.6512,6.5042,6.5961,259874.0],["2000-11-30",6.6145,6.7982,6.5777,6.7431,850084.0],["2000-12-01",6.7063,6.8717,6.688,6.8166,516515.0],["2000-12-04",6.7982,6.8349,6.7431,6.8349,278298.0],["2000-12-05",6.8349,7.037,6.8166,7.0187,585362.0],["2000-12-06",6.9636,7.0922,6.9084,7.0738,297583.0],["2000-12-07",7.0554,7.0738,7.0187,7.037,198784.0],["2000-12-08",7.037,7.0922,7.037,7.0738,509512.0],["2000-12-11",7.037,7.1105,7.0187,7.0738,338094.0],["2000-12-12",7.0003,7.1105,7.0003,7.1105,253840.0],["2000-12-13",7.1105,7.184,7.0922,7.184,297368.0],["2000-12-14",7.184,7.2024,7.0554,7.1289,569201.0],["2000-12-15",7.1289,7.1657,7.083,7.1289,359427.0],["2000-12-18",7.1473,7.2759,7.1105,7.2759,526427.0],["2000-12-19",7.2208,7.2392,7.2024,7.2208,327967.0],["2000-12-20",7.1473,7.1657,7.1105,7.1105,1172664.0],["2000-12-21",7.1473,7.184,7.0922,7.0922,382700.0],["2000-12-22",7.1105,7.1289,7.0554,7.0738,576097.0],["2000-12-26",7.0922,7.0922,7.0187,7.0187,153963.0],["2000-12-27",7.037,7.331,7.0187,7.2575,241773.0],["2000-12-28",7.1473,7.3126,7.0922,7.2208,384316.0],["2000-12-29",7.1657,7.2759,7.0554,7.0554,447129.0],["2001-01-02",7.0554,7.2208,7.0003,7.1473,280345.0],["2001-01-03",7.184,7.3494,7.1473,7.3126,1446544.0],["2001-01-04",7.3494,7.3678,7.2943,7.331,291442.0],["2001-01-05",7.3494,7.4596,7.3126,7.3861,1108665.0],["2001-01-08",7.3861,7.4964,7.3494,7.3494,286594.0],["2001-01-09",7.2943,7.4229,7.2759,7.4045,851377.0],["2001-01-10",7.3861,7.4596,7.3678,7.4413,619732.0],["2001-01-11",7.4229,7.4964,7.4045,7.478,271187.0],["2001-01-12",7.478,7.4964,7.4045,7.4596,275604.0],["2001-01-16",7.478,7.5148,7.4413,7.5148,522656.0],["2001-01-17",7.5148,7.5148,7.4596,7.5148,249100.0],["2001-01-18",7.4964,7.5148,7.4964,7.5148,144374.0],["2001-01-19",7.478,7.5148,7.478,7.5148,108604.0],["2001-01-22",7.5148,7.6066,7.5148,7.6066,336155.0],["2001-01-23",7.5699,7.6066,7.5331,7.5883,163768.0],["2001-01-24",7.625,7.6985,7.6066,7.6801,370202.0],["2001-01-25",7.625,7.7536,7.6066,7.7536,291011.0],["2001-01-26",7.6985,7.7169,7.6617,7.6985,671664.0],["2001-01-29",7.6992,7.7316,7.6845,7.7139,384208.0],["2001-01-30",7.6845,7.7316,7.6845,7.7227,414699.0],["2001-01-31",7.761,7.7757,7.7022,7.7404,127136.0],["2001-02-01",7.6669,7.761,7.6522,7.6963,86732.0],["2001-02-02",7.6963,7.7727,7.6963,7.7668,169801.0],["2001-02-05",7.7845,7.7845,7.6992,7.6992,215592.0],["2001-02-06",7.7022,7.7286,7.614,7.6434,914191.0],["2001-02-07",7.5699,7.5846,7.5111,7.5258,599046.0],["2001-02-08",7.5846,7.5846,7.5111,7.5111,169801.0],["2001-02-09",7.514,7.5493,7.3935,7.4552,962136.0],["2001-02-12",7.4376,7.5816,7.4229,7.5111,211605.0],["2001-02-13",7.5699,7.6287,7.4993,7.6081,317192.0],["2001-02-14",7.6486,7.6905,7.6006,7.6576,284331.0],["2001-02-15",7.6486,7.7055,7.6006,7.6486,227120.0],["2001-02-16",7.5376,7.5856,7.4957,7.5256,280668.0],["2001-02-20",7.5256,7.6456,7.4957,7.5946,171741.0],["2001-02-21",7.5796,7.5946,7.5107,7.5616,136509.0],["2001-02-22",7.5676,7.5676,7.4447,7.4747,265584.0],["2001-02-23",7.4747,7.5616,7.4747,7.5076,311805.0],["2001-02-26",7.5256,7.5256,7.4357,7.5196,155903.0],["2001-02-27",7.4957,7.5406,7.4597,7.5256,169263.0],["2001-02-28",7.5406,7.6786,7.5256,7.6786,261490.0],["2001-03-01",7.6606,7.7175,7.5856,7.7145,263321.0],["2001-03-02",7.7055,7.7355,7.6756,7.7355,208050.0],["2001-03-05",7.7505,7.7655,7.7055,7.7265,137371.0],["2001-03-06",7.6366,7.7205,7.6156,7.7205,201585.0],["2001-03-07",7.6756,7.7205,7.5976,7.6426,337556.0],["2001-03-08",7.6456,7.6875,7.6306,7.6606,327428.0],["2001-03-09",7.6696,7.7505,7.6486,7.6905,412652.0],["2001-03-12",7.7655,7.7925,7.6456,7.6905,362336.0],["2001-03-13",7.6905,7.6905,7.6036,7.6336,324196.0],["2001-03-14",7.5586,7.6096,7.5496,7.5856,808927.0],["2001-03-15",7.6006,7.6006,7.4957,7.5706,493566.0],["2001-03-16",7.6006,7.6006,7.4957,7.5316,349946.0],["2001-03-19",7.1209,7.4957,7.1209,7.4957,452516.0],["2001-03-20",7.4957,7.6426,7.4657,7.5646,532569.0],["2001-03-21",7.7505,7.7505,7.5886,7.6156,236494.0],["2001-03-22",7.6156,7.6156,7.3757,7.5556,373218.0],["2001-03-23",7.5106,7.7385,7.4807,7.5556,381083.0],["2001-03-26",7.5256,7.7955,7.5196,7.7505,632230.0],["2001-03-27",7.7505,7.7505,7.5586,7.5766,368585.0],["2001-03-28",7.5466,7.6306,7.4867,7.5106,814206.0],["2001-03-29",7.5256,7.6456,7.5047,7.6246,225935.0],["2001-03-30",7.6276,7.7655,7.5706,7.6756,675542.0],["2001-04-02",7.6756,7.6756,7.5346,7.6486,259981.0],["2001-04-03",7.6606,7.6756,7.6156,7.6276,233369.0],["2001-04-04",7.5526,7.6726,7.5526,7.6456,232184.0],["2001-04-05",7.6456,7.8255,7.6456,7.8075,372787.0],["2001-04-06",7.7655,7.8405,7.6875,7.7325,139526.0],["2001-04-09",7.7355,7.8405,7.7205,7.7835,130152.0],["2001-04-10",7.8255,7.8255,7.7115,7.7355,124658.0],["2001-04-11",7.7055,7.7055,7.5226,7.5556,391534.0],["2001-04-12",7.5676,7.6456,7.5586,7.6156,361259.0],["2001-04-16",7.6126,7.7925,7.5406,7.5706,198892.0],["2001-04-17",7.6456,7.7205,7.6126,7.7145,135001.0],["2001-04-18",7.7055,7.9304,7.6816,7.8974,552609.0],["2001-04-19",7.8974,7.9424,7.7865,7.8854,263106.0],["2001-04-20",7.9304,7.9304,7.7505,7.8644,229060.0],["2001-04-23",7.9304,7.9304,7.7505,7.9034,156441.0],["2001-04-24",7.8854,7.8884,7.7955,7.8345,324950.0],["2001-04-25",7.8375,7.8555,7.7985,7.8495,185424.0],["2001-04-26",7.9094,7.9454,7.9094,7.9154,229706.0],["2001-04-27",7.9184,7.9454,7.8405,7.9214,220332.0],["2001-04-30",7.9964,8.0054,7.8884,7.9364,428382.0],["2001-05-01",7.9364,7.9454,7.8614,7.8764,232723.0],["2001-05-02",7.8255,7.8854,7.8255,7.8405,235632.0],["2001-05-03",7.8435,7.8674,7.8015,7.8165,233261.0],["2001-05-04",7.7955,7.8674,7.7595,7.8255,416207.0],["2001-05-07",7.8135,7.8375,7.7355,7.7625,190165.0],["2001-05-08",7.7805,7.7955,7.6486,7.7655,441311.0],["2001-05-09",7.7205,7.7205,7.6486,7.6726,419547.0],["2001-05-10",7.6756,7.6756,7.6456,7.6576,390565.0],["2001-05-11",7.6456,7.6756,7.6216,7.6606,394228.0],["2001-05-14",7.7055,7.7145,7.6366,7.6935,223996.0],["2001-05-15",7.7055,7.8405,7.6816,7.8285,368154.0],["2001-05-16",7.9034,7.9952,7.8086,7.9952,391965.0],["2001-05-17",7.9554,8.0778,7.9554,8.0442,490657.0],["2001-05-18",7.986,8.1023,7.986,8.0993,295105.0],["2001-05-21",8.1084,8.1849,8.0411,8.1849,634493.0],["2001-05-22",8.139,8.3012,8.1084,8.2767,601847.0],["2001-05-23",8.2645,8.3073,8.2339,8.289,553902.0],["2001-05-24",8.289,8.3532,8.2155,8.3349,765076.0],["2001-05-25",8.3349,8.3349,8.2645,8.3043,442281.0],["2001-05-29",8.3379,8.3379,8.1972,8.2461,771648.0],["2001-05-30",8.2614,8.292,8.1696,8.2002,272264.0],["2001-05-31",8.2461,8.2981,8.2033,8.2981,306311.0],["2001-06-01",8.3073,8.3593,8.2461,8.3012,280021.0],["2001-06-04",8.3532,8.3532,8.289,8.3532,941234.0],["2001-06-05",8.3073,8.3838,8.2859,8.3838,376020.0],["2001-06-06",8.3991,8.445,8.3532,8.4205,242312.0],["2001-06-07",8.4236,8.4328,8.3624,8.4297,237140.0],["2001-06-08",8.445,8.445,8.3104,8.4205,177020.0],["2001-06-11",8.445,8.5674,8.4297,8.5184,398861.0],["2001-06-12",8.5368,8.7969,8.5368,8.7418,1421548.0],["2001-06-13",8.7418,8.7755,8.6592,8.6867,680283.0],["2001-06-14",8.6867,8.6898,8.6745,8.6745,279052.0],["2001-06-15",8.598,8.6592,8.4756,8.549,403925.0],["2001-06-18",8.5674,8.6286,8.5429,8.6286,752793.0],["2001-06-19",8.5521,8.7357,8.5521,8.6745,642789.0],["2001-06-20",8.6745,8.7418,8.6745,8.7326,564568.0],["2001-06-21",8.7663,8.8244,8.7051,8.8153,392504.0],["2001-06-22",8.8734,8.8734,8.751,8.8122,209989.0],["2001-06-25",8.7663,8.8244,8.751,8.7877,289826.0],["2001-06-26",8.7816,8.9468,8.7663,8.9193,492489.0],["2001-06-27",8.7204,8.855,8.7204,8.8336,568986.0],["2001-06-28",8.8275,8.9101,8.7969,8.904,430214.0],["2001-06-29",8.904,9.1702,8.8948,9.1702,818085.0],["2001-07-02",9.0631,9.0661,8.9193,9.0111,476004.0],["2001-07-03",8.9652,9.0723,8.9376,9.0264,323011.0],["2001-07-05",9.057,9.0815,8.9958,9.0478,113129.0],["2001-07-06",9.057,9.0723,8.9958,9.0264,294243.0],["2001-07-09",8.9346,9.0172,8.8734,8.8856,588810.0],["2001-07-10",8.8428,8.9193,8.8428,8.8979,303509.0],["2001-07-11",8.8367,8.9162,8.7969,8.8887,278190.0],["2001-07-12",8.852,8.9223,8.8428,8.904,389703.0],["2001-07-13",8.904,8.904,8.8734,8.904,308465.0],["2001-07-16",8.8428,8.9132,8.8275,8.9009,112375.0],["2001-07-17",8.8887,8.904,8.8428,8.904,290903.0],["2001-07-18",8.8734,8.9315,8.8428,8.9162,262136.0],["2001-07-19",8.9162,8.9805,8.8734,8.9682,251901.0],["2001-07-20",8.9805,9.0203,8.9499,9.0203,183916.0],["2001-07-23",9.0233,9.0233,8.9346,8.9529,259227.0],["2001-07-24",8.9193,8.9713,8.8428,8.8428,523087.0],["2001-07-25",8.7663,8.8734,8.751,8.8703,617146.0],["2001-07-26",8.8734,8.8734,8.7816,8.8367,424073.0],["2001-07-27",8.904,8.904,8.8122,8.8244,340034.0],["2001-07-30",8.7663,8.8152,8.7082,8.7204,223565.0],["2001-07-31",8.7051,8.751,8.6684,8.6745,591073.0],["2001-08-01",8.6776,8.7724,8.6684,8.751,205141.0],["2001-08-02",8.7816,8.7816,8.7143,8.7265,508650.0],["2001-08-03",8.7265,8.7969,8.7204,8.7663,364060.0],["2001-08-06",8.7204,8.7816,8.7204,8.7602,267847.0],["2001-08-07",8.7632,8.7908,8.7357,8.7816,357811.0],["2001-08-08",8.7969,8.8581,8.751,8.8275,635786.0],["2001-08-09",8.852,8.9499,8.8305,8.9193,620486.0],["2001-08-10",8.9499,9.057,8.9223,9.0294,501862.0],["2001-08-13",9.0876,9.1029,8.9927,9.0509,366969.0],["2001-08-14",9.0111,9.1029,9.0111,9.1029,345636.0],["2001-08-15",9.1641,9.2375,9.1059,9.2344,782746.0],["2001-08-16",9.2484,9.3263,9.2111,9.3107,259981.0],["2001-08-17",9.3356,9.3886,9.264,9.3886,379360.0],["2001-08-20",9.3419,9.5131,9.3107,9.4976,411251.0],["2001-08-21",9.4664,9.6439,9.454,9.6221,439156.0],["2001-08-22",9.6315,9.6377,9.4976,9.6066,384316.0],["2001-08-23",9.5598,9.591,9.4664,9.4664,465230.0],["2001-08-24",9.482,9.5287,9.2329,9.2516,821856.0],["2001-08-27",9.2485,9.3263,9.155,9.292,511020.0],["2001-08-28",9.2796,9.3076,9.2547,9.2671,295644.0],["2001-08-29",9.264,9.3045,9.0896,9.1208,386147.0],["2001-08-30",9.1208,9.2796,9.1083,9.1083,362444.0],["2001-08-31",9.1114,9.1519,9.0367,9.1239,347791.0],["2001-09-04",9.1239,9.1395,9.0429,9.1052,375265.0],["2001-09-05",9.0305,9.0865,8.9962,9.071,426658.0],["2001-09-06",9.0772,9.1519,9.0523,9.1114,696121.0],["2001-09-07",9.0928,9.1083,8.9931,8.9931,473203.0],["2001-09-10",9.0149,9.046,8.9215,9.0118,498630.0],["2001-09-17",8.4855,8.5634,8.2208,8.4108,1351300.0],["2001-09-18",8.3454,8.5821,8.2987,8.5447,442065.0],["2001-09-19",8.6412,8.6412,8.2364,8.3516,832846.0],["2001-09-20",8.252,8.252,8.0122,8.0963,770679.0],["2001-09-21",8.0963,8.0963,7.8098,7.9344,1000923.0],["2001-09-24",8.2053,8.3765,8.0496,8.0901,434524.0],["2001-09-25",8.0651,8.3205,8.0527,8.1866,824550.0],["2001-09-26",8.2644,8.3329,8.1337,8.3298,990688.0],["2001-09-27",8.3298,8.389,8.252,8.3859,1455810.0],["2001-09-28",8.4046,8.47,8.3298,8.3797,1347098.0],["2001-10-01",8.47,8.5634,8.389,8.5011,603032.0],["2001-10-02",8.5322,8.6257,8.4077,8.4388,442389.0],["2001-10-03",8.3454,8.389,8.252,8.3765,1523903.0],["2001-10-04",8.5634,8.5727,8.47,8.5011,1099076.0],["2001-10-05",8.47,8.5104,8.4046,8.5011,1177405.0],["2001-10-08",8.5011,8.6225,8.4855,8.5914,418039.0],["2001-10-09",8.6724,8.7907,8.6443,8.7689,814853.0],["2001-10-10",8.7658,8.8436,8.7066,8.8343,619301.0],["2001-10-11",8.8032,9.0523,8.8,9.0523,654102.0],["2001-10-12",9.0305,9.0336,8.8436,8.9526,506064.0],["2001-10-15",8.9682,9.0274,8.909,8.9962,439156.0],["2001-10-16",8.9838,8.9993,8.8125,8.9526,717454.0],["2001-10-17",8.9215,9.0024,8.8935,8.9215,553902.0],["2001-10-18",8.8748,8.9464,8.7502,8.8312,405972.0],["2001-10-19",8.8218,8.825,8.5727,8.5821,531168.0],["2001-10-22",8.5945,8.7471,8.3797,8.4731,629644.0],["2001-10-23",8.5322,8.6848,8.4949,8.5291,351023.0],["2001-10-24",8.607,8.6257,8.4015,8.4357,707650.0],["2001-10-25",8.4233,8.4731,8.3983,8.4451,686317.0],["2001-10-26",8.4451,8.5167,8.3828,8.4731,553471.0],["2001-10-29",8.4233,8.5291,8.3765,8.4419,343589.0],["2001-10-30",8.5011,8.5167,8.2208,8.3579,520825.0],["2001-10-31",8.3579,8.5634,8.3329,8.5634,751501.0],["2001-11-01",8.5322,8.7814,8.5322,8.7129,461567.0],["2001-11-02",8.6879,8.7502,8.5634,8.6848,330014.0],["2001-11-05",8.7191,8.7969,8.6568,8.6568,279052.0],["2001-11-06",8.7035,8.7564,8.6319,8.7097,762598.0],["2001-11-07",8.7191,8.7969,8.6257,8.6879,849223.0],["2001-11-08",8.6879,8.7969,8.6661,8.7782,403063.0],["2001-11-09",8.7814,8.8903,8.6724,8.716,686424.0],["2001-11-12",8.7658,8.7907,8.6412,8.7284,292304.0],["2001-11-13",8.7751,8.9433,8.7627,8.8841,445082.0],["2001-11-14",8.8841,9.0492,8.8779,9.0211,886070.0],["2001-11-15",9.0195,9.1496,9.0069,9.1337,481068.0],["2001-11-16",9.0544,9.2162,9.0544,9.1083,550562.0],["2001-11-19",9.1496,9.1527,8.9117,9.0735,490549.0],["2001-11-20",9.0449,9.102,8.9593,9.0354,624257.0],["2001-11-21",9.0386,9.0671,8.9625,9.0544,205249.0],["2001-11-23",9.0703,9.1147,9.0354,9.0671,91257.0],["2001-11-26",9.0671,9.121,8.88,9.0259,1291180.0],["2001-11-27",9.0386,9.1337,9.0386,9.0671,295105.0],["2001-11-28",9.0861,9.2289,9.0861,9.1591,527397.0],["2001-11-29",9.1337,9.232,9.0005,9.1813,335509.0],["2001-11-30",9.194,9.2764,9.1496,9.1623,618331.0],["2001-12-03",9.1971,9.343,9.1496,9.2352,474388.0],["2001-12-04",9.2923,9.3621,9.2606,9.3399,560582.0],["2001-12-05",9.3716,9.4287,9.3557,9.4065,599477.0],["2001-12-06",9.4667,9.4667,9.4033,9.4033,654317.0],["2001-12-07",9.4128,9.4921,9.3874,9.4921,468247.0],["2001-12-10",9.4826,9.4826,9.3208,9.4191,461028.0],["2001-12-11",9.3874,9.4953,9.3874,9.4667,744282.0],["2001-12-12",9.5048,9.5048,9.2923,9.4731,1305941.0],["2001-12-13",9.4509,9.4572,9.3208,9.3684,983038.0],["2001-12-14",9.3557,9.4001,9.3081,9.3367,527505.0],["2001-12-17",9.3335,9.4413,9.2637,9.4191,542697.0],["2001-12-18",9.4667,9.4984,9.3874,9.4096,770679.0],["2001-12-19",9.4096,9.416,9.3081,9.3747,279052.0],["2001-12-20",9.3557,9.3589,9.1971,9.1971,517054.0],["2001-12-21",9.2003,9.2986,9.1813,9.2447,366646.0],["2001-12-24",9.2606,9.3399,9.2289,9.2859,128859.0],["2001-12-26",9.2289,9.3811,9.1971,9.3081,344882.0],["2001-12-27",9.3367,9.3874,9.2035,9.2955,312991.0],["2001-12-28",9.3081,9.3303,9.1908,9.2669,519963.0],["2001-12-31",9.2035,9.3652,9.1559,9.3018,383023.0],["2002-01-02",9.305,9.4001,9.1337,9.3177,379360.0],["2002-01-03",9.3399,9.4667,9.3399,9.4572,543127.0],["2002-01-04",9.4572,9.4794,9.3557,9.4001,435278.0],["2002-01-07",9.324,9.435,9.324,9.324,405541.0],["2002-01-08",9.3621,9.4001,9.2796,9.3589,435816.0],["2002-01-09",9.3589,9.416,9.2955,9.2955,790180.0],["2002-01-10",9.2923,9.3525,9.2923,9.3335,316007.0],["2002-01-11",9.3303,9.3525,9.305,9.305,218285.0],["2002-01-14",9.3399,9.4699,9.3399,9.4445,903309.0],["2002-01-15",9.4667,9.546,9.4191,9.4191,873249.0],["2002-01-16",9.435,9.4984,9.3399,9.3811,194259.0],["2002-01-17",9.3811,9.4667,9.3621,9.4572,284331.0],["2002-01-18",9.4572,9.4731,9.3367,9.3589,410713.0],["2002-01-22",9.3716,9.435,9.3589,9.3874,434631.0],["2002-01-23",9.3399,9.4318,9.3081,9.3779,421810.0],["2002-01-24",9.4001,9.5143,9.4001,9.4762,728013.0],["2002-01-25",9.4984,9.5555,9.4826,9.4826,380760.0],["2002-01-28",9.4826,9.5143,9.454,9.5016,198138.0],["2002-01-29",9.5143,9.5428,9.4826,9.4921,315792.0],["2002-01-30",9.5079,9.546,9.4509,9.5428,262460.0],["2002-01-31",9.5111,9.6253,9.4953,9.6063,518347.0],["2002-02-01",9.6063,9.6063,9.5523,9.5904,185855.0],["2002-02-04",9.5904,9.6094,9.5333,9.5967,411251.0],["2002-02-05",9.5777,9.6951,9.5777,9.6221,465445.0],["2002-02-06",9.657,9.6729,9.5809,9.657,794382.0],["2002-02-07",9.6602,9.7965,9.6253,9.6316,284762.0],["2002-02-08",9.6348,9.749,9.6031,9.6538,368262.0],["2002-02-11",9.7204,9.7997,9.6887,9.7331,384747.0],["2002-02-12",9.768,9.7743,9.657,9.7046,736740.0],["2002-02-13",9.7449,9.8578,9.6804,9.8094,377851.0],["2002-02-14",9.8062,9.8094,9.7643,9.7965,450685.0],["2002-02-15",9.8062,9.8837,9.8062,9.8837,745251.0],["2002-02-19",9.874,9.9095,9.8417,9.8869,463722.0],["2002-02-20",9.8578,9.9063,9.8482,9.8901,539357.0],["2002-02-21",9.9063,9.9192,9.8127,9.8127,335724.0],["2002-02-22",9.7933,9.8643,9.7933,9.8643,831661.0],["2002-02-25",9.8675,9.9063,9.8256,9.8514,385932.0],["2002-02-26",9.9385,9.9708,9.8998,9.9192,326135.0],["2002-02-27",9.9224,10.0031,9.8514,9.9062,299200.0],["2002-02-28",9.9869,9.9869,9.8901,9.9321,571140.0],["2002-03-01",9.9966,9.9966,9.9256,9.9676,1442235.0],["2002-03-04",9.9869,10.0676,9.9546,10.0482,1215330.0],["2002-03-05",10.0095,10.2289,10.0095,10.2096,488826.0],["2002-03-06",10.2096,10.2096,10.0676,10.1902,667785.0],["2002-03-07",10.2128,10.2289,10.1418,10.1773,327643.0],["2002-03-08",10.1967,10.2096,10.1708,10.1741,862690.0],["2002-03-11",10.0934,10.2096,10.0418,10.0676,359966.0],["2002-03-12",10.0611,10.074,9.9708,10.0321,763783.0],["2002-03-13",10.0514,10.0934,10.003,10.0676,1354317.0],["2002-03-14",10.0676,10.2483,10.0353,10.2418,1534569.0],["2002-03-15",10.2451,10.358,10.1967,10.3161,833492.0],["2002-03-18",10.2612,10.5516,10.2451,10.4806,612298.0],["2002-03-19",10.4806,10.4806,10.3677,10.4225,592473.0],["2002-03-20",10.4225,10.4451,10.3741,10.3741,675004.0],["2002-03-21",10.3419,10.5516,10.3419,10.5516,327428.0],["2002-03-22",10.4225,10.642,10.4225,10.5484,422349.0],["2002-03-25",10.4129,10.4613,10.2967,10.3548,520825.0],["2002-03-26",10.2935,10.5032,10.2935,10.4645,1004371.0],["2002-03-27",10.4548,10.6,10.4483,10.5903,882299.0],["2002-03-28",10.671,10.671,10.4742,10.529,491627.0],["2002-04-01",10.5193,10.5936,10.4935,10.5677,314714.0],["2002-04-02",10.5677,10.6387,10.4968,10.6161,613052.0],["2002-04-03",10.6968,10.7291,10.6,10.642,663906.0],["2002-04-04",10.6484,10.6968,10.5742,10.671,708404.0],["2002-04-05",10.6484,10.7904,10.642,10.7581,518886.0],["2002-04-08",10.6968,10.8065,10.6742,10.7775,373757.0],["2002-04-09",10.8098,10.955,10.7775,10.9066,483331.0],["2002-04-10",10.8904,10.9711,10.8775,10.9614,588595.0],["2002-04-11",10.9679,10.9679,10.8582,10.8872,630183.0],["2002-04-12",10.9066,11.1324,10.8936,11.1034,647637.0],["2002-04-15",10.8904,11.1324,10.8323,10.9872,652593.0],["2002-04-16",11.0292,11.0356,10.7968,10.9098,610682.0],["2002-04-17",10.9711,10.9711,10.6646,10.7839,473095.0],["2002-04-18",10.7936,10.8807,10.7291,10.8098,529337.0],["2002-04-19",10.8904,10.9066,10.6161,10.6904,561551.0],["2002-04-22",10.7129,10.8097,10.6484,10.6645,563598.0],["2002-04-23",10.6323,10.6645,10.5516,10.5839,1087548.0],["2002-04-24",10.5839,10.7614,10.5677,10.571,379791.0],["2002-04-25",10.5742,10.6807,10.5613,10.6194,207619.0],["2002-04-26",10.6807,10.7936,10.5097,10.742,441958.0],["2002-04-29",10.742,10.7936,10.7194,10.7936,304910.0],["2002-04-30",10.7936,10.9646,10.7936,10.8904,457042.0],["2002-05-01",10.8743,10.955,10.8259,10.955,687394.0],["2002-05-02",11.013,11.1163,10.9711,11.055,554009.0],["2002-05-03",11.0518,11.0969,10.9001,11.0743,527397.0],["2002-05-06",11.0905,11.1292,10.955,10.9775,322580.0],["2002-05-07",10.9775,10.9775,10.842,10.9195,536124.0],["2002-05-08",10.955,10.9711,10.7613,10.9227,346714.0],["2002-05-09",10.842,10.9227,10.7936,10.7968,312667.0],["2002-05-10",10.8582,10.8582,10.6161,10.7936,521579.0],["2002-05-13",10.7936,10.9227,10.7452,10.842,330983.0],["2002-05-14",10.8582,10.884,10.813,10.8711,862583.0],["2002-05-15",10.9039,10.9531,10.8251,10.9399,727366.0],["2002-05-16",10.9235,10.9268,10.8284,10.8415,461998.0],["2002-05-17",10.8284,10.8514,10.7759,10.8219,475681.0],["2002-05-20",10.8219,10.8251,10.7759,10.7956,942096.0],["2002-05-21",10.7956,10.8219,10.7333,10.7464,443897.0],["2002-05-22",10.7103,10.8186,10.6775,10.7825,931537.0],["2002-05-23",10.7825,11.1138,10.7431,11.0187,467169.0],["2002-05-24",11.0154,11.0974,10.9235,11.0351,371818.0],["2002-05-28",11.0712,11.1236,11.0646,11.0908,607449.0],["2002-05-29",11.1204,11.2188,11.1072,11.1794,1463460.0],["2002-05-30",11.2188,11.2614,11.1663,11.2286,549592.0],["2002-05-31",11.2844,11.3467,11.1171,11.1761,881437.0],["2002-06-03",11.2516,11.3008,11.1597,11.1696,562952.0],["2002-06-04",11.186,11.1991,11.1433,11.1761,698384.0],["2002-06-05",11.1827,11.2188,11.1532,11.2188,598615.0],["2002-06-06",11.2352,11.2844,11.1532,11.2155,560151.0],["2002-06-07",11.2155,11.2155,11.0252,11.163,405649.0],["2002-06-10",11.2024,11.2352,11.1564,11.2188,189087.0],["2002-06-11",11.186,11.3828,11.186,11.3008,1949376.0],["2002-06-12",11.3664,11.4615,11.2877,11.3073,2023826.0],["2002-06-13",11.3106,11.4189,11.2844,11.3926,447884.0],["2002-06-14",11.3926,11.3992,11.3172,11.3697,516407.0],["2002-06-17",11.3828,11.5304,11.3598,11.5173,706680.0],["2002-06-18",11.514,11.537,11.4484,11.514,431076.0],["2002-06-19",11.5173,11.6091,11.4779,11.5107,429029.0],["2002-06-20",11.4451,11.5763,11.3992,11.5632,241127.0],["2002-06-21",11.7436,11.8092,11.6583,11.7436,2165291.0],["2002-06-24",11.7928,11.806,11.7272,11.7699,773049.0],["2002-06-25",11.9405,11.9405,11.3205,11.8092,12824855.0],["2002-06-26",11.6944,11.9241,11.6879,11.8584,2661874.0],["2002-06-27",11.9405,11.9667,11.8092,11.9076,1396660.0],["2002-06-28",11.9995,12.1209,11.8322,12.0848,2106033.0],["2002-07-01",12.0848,12.0848,11.8617,11.9241,1736586.0],["2002-07-02",11.924,11.9405,11.7338,11.8748,2895136.0],["2002-07-03",11.842,11.9044,11.6616,11.8256,1141419.0],["2002-07-05",11.8256,11.8748,11.7436,11.8748,723595.0],["2002-07-08",11.8912,11.9241,11.7928,11.8584,1247329.0],["2002-07-09",11.865,11.8716,11.7699,11.7699,702909.0],["2002-07-10",11.7699,11.888,11.6059,11.678,1526273.0],["2002-07-11",11.6288,11.6321,10.8251,11.2483,3246590.0],["2002-07-12",11.3139,11.4451,11.2319,11.2549,914514.0],["2002-07-15",11.268,11.268,10.9367,11.1827,1306049.0],["2002-07-16",11.1007,11.5435,11.1007,11.3008,1460874.0],["2002-07-17",11.3828,11.5599,11.1893,11.2024,1261982.0],["2002-07-18",11.2188,11.2844,10.8415,10.9235,866354.0],["2002-07-19",10.9334,10.9399,10.5955,10.6677,1172987.0],["2002-07-22",10.7103,11.0056,10.0411,10.3888,1234723.0],["2002-07-23",10.2839,10.5299,10.0707,10.1133,1152840.0],["2002-07-24",10.0379,10.4643,9.6442,10.2183,2718870.0],["2002-07-25",10.1691,10.5627,9.9722,10.4479,1794120.0],["2002-07-26",10.4479,10.9006,10.4479,10.8907,975927.0],["2002-07-29",10.9563,11.4976,10.8284,11.4812,876589.0],["2002-07-30",11.514,11.7436,11.1925,11.6551,1017192.0],["2002-07-31",11.7699,11.806,11.432,11.806,2022964.0],["2002-08-01",11.806,11.806,11.4648,11.6124,1228043.0],["2002-08-02",11.6157,11.7108,11.4287,11.6223,1109850.0],["2002-08-05",11.6223,11.7272,11.4943,11.573,1023441.0],["2002-08-06",11.6452,11.7043,11.5009,11.5042,1440618.0],["2002-08-07",11.5468,11.7075,11.514,11.5763,1365199.0],["2002-08-08",11.6288,11.6387,11.4517,11.573,1152193.0],["2002-08-09",11.5731,11.5763,11.3828,11.5763,545821.0],["2002-08-12",11.5763,11.724,11.432,11.7207,954594.0],["2002-08-13",11.7436,11.7896,11.6026,11.6124,1119332.0],["2002-08-14",11.6291,11.7357,11.5491,11.6624,1002755.0],["2002-08-15",11.6624,11.779,11.6024,11.7124,863014.0],["2002-08-16",11.6624,11.929,11.6124,11.7624,749022.0],["2002-08-19",11.7624,11.7824,11.6224,11.7257,709266.0],["2002-08-20",11.7224,11.7724,11.6091,11.7024,609820.0],["2002-08-21",11.729,11.8123,11.6491,11.7157,686424.0],["2002-08-22",11.729,11.7457,11.6157,11.6624,1111467.0],["2002-08-23",11.6624,11.6757,11.6224,11.6424,435385.0],["2002-08-26",11.6557,11.7124,11.6324,11.6957,748915.0],["2002-08-27",11.7057,11.7624,11.6291,11.729,977436.0],["2002-08-28",11.6957,12.0089,11.6791,11.9156,824981.0],["2002-08-29",11.9156,11.9156,11.6957,11.7657,796106.0],["2002-08-30",11.7957,11.959,11.7757,11.859,558966.0],["2002-09-03",11.9056,11.9056,11.6791,11.6957,896306.0],["2002-09-04",11.6991,11.809,11.6224,11.6457,608958.0],["2002-09-05",11.6457,11.6757,11.6191,11.6191,694182.0],["2002-09-06",11.6191,11.6957,11.5958,11.6291,866030.0],["2002-09-09",11.5991,11.6624,11.5424,11.6357,398753.0],["2002-09-10",11.6424,11.6924,11.5958,11.6524,611759.0],["2002-09-11",11.6624,11.7124,11.6058,11.6257,2791380.0],["2002-09-12",11.6191,11.6591,11.4625,11.5858,2934785.0],["2002-09-13",11.5858,11.8723,11.5858,11.7557,860751.0],["2002-09-16",11.729,11.8557,11.729,11.819,392396.0],["2002-09-17",11.8623,11.959,11.7357,11.8057,699246.0],["2002-09-18",11.8057,11.859,11.729,11.7824,677051.0],["2002-09-19",11.7857,11.9356,11.7724,11.809,765722.0],["2002-09-20",11.879,12.0423,11.8557,11.9889,1205741.0],["2002-09-23",11.959,11.9956,11.8823,11.9556,618978.0],["2002-09-24",11.929,11.9523,11.749,11.889,1497614.0],["2002-09-25",11.8956,11.9756,11.7957,11.939,997476.0],["2002-09-26",11.9623,12.1556,11.879,12.1389,735878.0],["2002-09-27",12.1322,12.1322,12.0323,12.0356,483977.0],["2002-09-30",12.0956,12.0956,11.8857,11.9056,1471648.0],["2002-10-01",11.909,11.9323,11.6024,11.7624,1470463.0],["2002-10-02",11.6957,11.749,11.5424,11.5958,800523.0],["2002-10-03",11.5791,11.719,11.4891,11.6657,1324904.0],["2002-10-04",11.6657,11.769,11.2059,11.2292,1357118.0],["2002-10-07",11.2226,11.2592,10.6994,10.7727,1670971.0],["2002-10-08",10.7627,10.8394,10.4995,10.8127,1560212.0],["2002-10-09",10.7294,10.7294,10.4095,10.4595,1567969.0],["2002-10-10",10.3962,10.8427,10.3296,10.796,1557519.0],["2002-10-11",10.7961,11.1526,10.6628,11.1093,1267369.0],["2002-10-14",11.0793,11.1826,10.8627,10.8627,570386.0],["2002-10-15",11.0626,11.3958,10.946,11.2292,1201431.0],["2002-10-16",11.2292,11.3292,11.0126,11.1859,592366.0],["2002-10-17",11.2692,11.4591,11.2292,11.3558,760443.0],["2002-10-18",11.3558,11.5125,11.2092,11.3192,703771.0],["2002-10-21",11.3092,11.3658,11.2059,11.3059,325273.0],["2002-10-22",11.2559,11.2825,11.0093,11.056,543343.0],["2002-10-23",11.0626,11.1626,10.8794,11.0093,458981.0],["2002-10-24",11.0193,11.2492,11.0193,11.2259,869909.0],["2002-10-25",11.2359,11.3159,11.1992,11.3025,600446.0],["2002-10-28",11.3292,11.3725,11.1692,11.1859,595598.0],["2002-10-29",11.1359,11.1959,10.9993,11.1359,582022.0],["2002-10-30",11.1126,11.2992,11.1126,11.2992,581268.0],["2002-10-31",11.4791,11.5191,11.2359,11.3792,845667.0],["2002-11-01",11.3792,11.4958,11.3525,11.4358,587086.0],["2002-11-04",11.3958,11.6524,11.3792,11.5624,934877.0],["2002-11-05",11.5624,11.6091,11.4958,11.4958,567477.0],["2002-11-06",11.5025,11.6091,11.4791,11.5558,625766.0],["2002-11-07",11.5224,11.5458,11.4291,11.4525,586763.0],["2002-11-08",11.4525,11.4958,11.3558,11.4358,360289.0],["2002-11-11",11.4292,11.5225,11.3192,11.3958,519209.0],["2002-11-12",11.3958,11.5958,11.3958,11.4958,1005448.0],["2002-11-13",11.4958,11.5804,11.1741,11.208,1724303.0],["2002-11-14",11.208,11.4619,11.1741,11.4348,1663106.0],["2002-11-15",11.3773,11.4687,11.3637,11.3908,970432.0],["2002-11-18",11.445,11.4687,11.3434,11.3874,716484.0],["2002-11-19",11.3096,11.4247,11.3096,11.3976,892750.0],["2002-11-20",11.4619,11.4789,11.3468,11.4179,1141311.0],["2002-11-21",11.4281,11.4281,11.3129,11.3942,1078605.0],["2002-11-22",11.3536,11.5297,11.3163,11.5297,1429521.0],["2002-11-25",11.5635,11.5974,11.3299,11.5297,971617.0],["2002-11-26",11.5127,11.6177,11.4281,11.445,875188.0],["2002-11-27",11.5297,11.5432,11.3671,11.4111,674680.0],["2002-11-29",11.4111,11.4518,11.3807,11.4179,299523.0],["2002-12-02",11.5026,11.5127,11.3502,11.506,923349.0],["2002-12-03",11.4213,11.4789,11.3603,11.4111,866246.0],["2002-12-04",11.3841,11.4111,11.2994,11.3604,961813.0],["2002-12-05",11.3265,11.489,11.3096,11.4552,934770.0],["2002-12-06",11.4111,11.4958,11.3299,11.3637,600446.0],["2002-12-09",11.2926,11.4856,11.2757,11.445,644836.0],["2002-12-10",11.4619,11.5127,11.4044,11.506,867108.0],["2002-12-11",11.4518,11.489,11.2994,11.3028,646775.0],["2002-12-12",11.2588,11.3604,11.208,11.3197,2590010.0],["2002-12-13",11.2926,11.4348,11.2655,11.3604,2830598.0],["2002-12-16",11.3773,11.4586,11.2926,11.4315,895659.0],["2002-12-17",11.3874,11.4755,11.3197,11.3705,652378.0],["2002-12-18",11.3773,11.3942,11.2757,11.3129,673926.0],["2002-12-19",11.3129,11.4145,11.2791,11.3265,518562.0],["2002-12-20",11.4111,11.4111,11.34,11.34,804186.0],["2002-12-23",11.3603,11.4247,11.3062,11.4247,516731.0],["2002-12-24",11.4111,11.4958,11.4111,11.4619,138448.0],["2002-12-26",11.4619,11.5601,11.3908,11.4213,714653.0],["2002-12-27",11.384,11.4687,11.3502,11.4111,265153.0],["2002-12-30",11.4348,11.5601,11.3637,11.5601,559073.0],["2002-12-31",11.5364,11.6922,11.4653,11.5364,645482.0],["2003-01-02",11.5906,11.7227,11.5737,11.7227,508542.0],["2003-01-03",11.7667,11.8141,11.6617,11.7633,812159.0],["2003-01-06",11.7633,11.9123,11.7294,11.9021,722302.0],["2003-01-07",11.7836,11.8107,11.6346,11.7159,838233.0],["2003-01-08",11.7159,11.7159,11.4721,11.5026,651947.0],["2003-01-09",11.506,11.594,11.4382,11.5838,556380.0],["2003-01-10",11.5635,11.5635,11.3942,11.4145,520609.0],["2003-01-13",11.445,11.4924,11.2351,11.2825,722410.0],["2003-01-14",11.2757,11.2892,11.2283,11.2554,432584.0],["2003-01-15",11.2418,11.3062,11.1165,11.2114,698060.0],["2003-01-16",11.2181,11.2859,11.0624,11.0624,554871.0],["2003-01-17",11.0387,11.0556,10.9032,10.9371,613914.0],["2003-01-21",10.9371,10.9743,10.8761,10.8965,737817.0],["2003-01-22",10.8863,11.1098,10.8524,11.0556,867970.0],["2003-01-23",11.0556,11.1199,11.0387,11.0996,657442.0],["2003-01-24",11.0725,11.1233,10.91,10.91,564245.0],["2003-01-27",10.7339,10.8558,10.7339,10.7644,773911.0],["2003-01-28",10.7813,10.8829,10.7712,10.8829,571140.0],["2003-01-29",10.8321,11.0217,10.7881,10.9743,398430.0],["2003-01-30",11.0048,11.0319,10.8389,10.8389,361043.0],["2003-01-31",10.8016,11.0928,10.8016,11.0725,582346.0],["2003-02-03",11.0725,11.1233,11.0184,11.0861,985516.0],["2003-02-04",11.1064,11.252,11.0759,11.2418,972372.0],["2003-02-05",11.2757,11.4145,11.252,11.3163,608527.0],["2003-02-06",11.4145,11.4856,11.3366,11.4145,708619.0],["2003-02-07",11.4958,11.699,11.4789,11.5771,1344297.0],["2003-02-10",11.5974,11.638,11.5297,11.5838,1130429.0],["2003-02-11",11.6143,11.6617,11.5297,11.5466,675219.0],["2003-02-12",11.5635,11.6312,11.4992,11.5669,896521.0],["2003-02-13",11.6255,11.6289,11.4566,11.5049,1144005.0],["2003-02-14",11.5393,11.6117,11.4704,11.5462,974742.0],["2003-02-18",11.6152,11.8013,11.6048,11.7806,720148.0],["2003-02-19",11.7806,11.9081,11.7806,11.8909,584931.0],["2003-02-20",11.8909,11.9081,11.7944,11.8874,523411.0],["2003-02-21",11.9702,12.0494,11.8323,11.9736,670910.0],["2003-02-24",11.9254,12.0012,11.8702,11.946,673280.0],["2003-02-25",11.9322,12.0288,11.8943,11.9908,726181.0],["2003-02-26",11.9839,11.9874,11.884,11.884,735124.0],["2003-02-27",11.9357,12.0115,11.915,11.9943,628675.0],["2003-02-28",12.0219,12.0942,11.9254,11.9391,784254.0],["2003-03-03",12.0115,12.1011,11.9598,11.9943,934123.0],["2003-03-04",12.0046,12.0391,11.884,11.8909,705710.0],["2003-03-05",11.8047,11.9805,11.8047,11.9805,610574.0],["2003-03-06",11.9805,11.9805,11.8668,11.8874,789426.0],["2003-03-07",11.8392,11.9081,11.822,11.884,600985.0],["2003-03-10",11.8737,11.8737,11.7565,11.7565,528582.0],["2003-03-11",11.7909,11.8874,11.7668,11.784,650654.0],["2003-03-12",11.784,11.8426,11.7703,11.7737,3605694.0],["2003-03-13",11.8599,11.9839,11.8599,11.9598,3348298.0],["2003-03-14",11.9943,12.0425,11.9116,12.0115,1057380.0],["2003-03-17",12.0115,12.3769,11.9426,12.3769,1017192.0],["2003-03-18",12.3769,12.5216,12.3631,12.4803,1099184.0],["2003-03-19",12.5044,12.6836,12.494,12.6147,944251.0],["2003-03-20",12.5837,12.7284,12.4148,12.6836,723272.0],["2003-03-21",12.8146,12.8146,12.5802,12.656,1717192.0],["2003-03-24",12.6595,12.6595,12.2493,12.3217,834893.0],["2003-03-25",12.27,12.5561,12.27,12.5561,691919.0],["2003-03-26",12.4768,12.6009,12.3941,12.6009,622102.0],["2003-03-27",12.563,12.5768,12.4423,12.5492,805587.0],["2003-03-28",12.5285,12.5802,12.4768,12.5182,723811.0],["2003-03-31",12.4768,12.4837,12.3148,12.3493,1306372.0],["2003-04-01",12.3803,12.6319,12.3562,12.6319,664553.0],["2003-04-02",12.7009,12.8422,12.694,12.8111,980991.0],["2003-04-03",12.8111,12.818,12.6836,12.7319,785870.0],["2003-04-04",12.7698,12.818,12.6698,12.7008,625227.0],["2003-04-07",12.7525,12.9111,12.7146,12.7698,875835.0],["2003-04-08",12.7939,12.7974,12.6974,12.7077,496367.0],["2003-04-09",12.7939,12.7939,12.7146,12.7457,850515.0],["2003-04-10",12.7525,12.7525,12.6043,12.6457,660997.0],["2003-04-11",12.7146,12.787,12.5975,12.6595,604540.0],["2003-04-14",12.7284,12.7973,12.6423,12.7973,505418.0],["2003-04-15",12.7974,12.7974,12.7043,12.7801,473311.0],["2003-04-16",12.7698,12.8111,12.7181,12.7939,873141.0],["2003-04-17",12.7698,12.9214,12.7525,12.8835,735124.0],["2003-04-21",12.9593,12.9766,12.8318,12.8904,781992.0],["2003-04-22",12.8697,13.1386,12.8456,13.0903,980452.0],["2003-04-23",13.08,13.1213,13.011,13.08,414376.0],["2003-04-24",12.9249,13.0317,12.8594,12.8663,848684.0],["2003-04-25",12.9249,12.9249,12.7388,12.7629,583854.0],["2003-04-28",12.7525,12.8525,12.6629,12.7043,579544.0],["2003-04-29",12.7181,12.918,12.7008,12.8215,1014176.0],["2003-04-30",12.8215,12.8387,12.5113,12.656,1059212.0],["2003-05-01",12.6629,12.8111,12.5974,12.7594,923241.0],["2003-05-02",12.7491,12.9249,12.7353,12.7698,960628.0],["2003-05-05",12.7629,12.9283,12.7525,12.9249,1023010.0],["2003-05-06",12.9249,13.1834,12.918,13.0972,677051.0],["2003-05-07",13.0972,13.1661,13.0076,13.111,1275127.0],["2003-05-08",13.1558,13.3454,13.1075,13.2661,855041.0],["2003-05-09",13.3385,13.497,13.2902,13.4591,831661.0],["2003-05-12",13.4591,13.528,13.3454,13.4591,891350.0],["2003-05-13",13.4729,13.5797,13.3902,13.435,1132476.0],["2003-05-14",13.5295,13.6765,13.2494,13.3195,953625.0],["2003-05-15",13.302,13.316,13.2214,13.3055,644297.0],["2003-05-16",13.3055,13.3475,13.2214,13.3265,996937.0],["2003-05-19",13.33,13.33,13.274,13.2985,675542.0],["2003-05-20",13.302,13.4945,13.2915,13.491,1304109.0],["2003-05-21",13.491,13.5295,13.3475,13.484,716269.0],["2003-05-22",13.484,13.617,13.4595,13.6135,1052963.0],["2003-05-23",13.5995,13.6835,13.5295,13.6765,579975.0],["2003-05-27",13.6765,13.6765,13.547,13.617,674573.0],["2003-05-28",13.7045,13.7045,13.3265,13.33,935093.0],["2003-05-29",13.351,13.3755,12.6894,12.9519,1424026.0],["2003-05-30",13.0219,13.1724,12.9939,13.1689,1266292.0],["2003-06-02",13.2564,13.3685,13.2249,13.274,799230.0],["2003-06-03",13.316,13.456,13.1969,13.442,486455.0],["2003-06-04",13.4595,13.547,13.4245,13.5295,867323.0],["2003-06-05",13.505,13.589,13.3545,13.47,729198.0],["2003-06-06",13.4805,13.6695,13.4805,13.6345,722949.0],["2003-06-09",13.5995,13.624,13.505,13.519,537633.0],["2003-06-10",13.512,13.8305,13.512,13.8095,823364.0],["2003-06-11",13.792,13.9846,13.7045,13.9741,2746021.0],["2003-06-12",13.9951,14.0161,13.7675,13.82,2625242.0],["2003-06-13",13.8795,13.9005,13.603,13.603,604864.0],["2003-06-16",13.6905,13.7395,13.617,13.7395,845883.0],["2003-06-17",13.743,13.848,13.5995,13.6205,649146.0],["2003-06-18",13.5925,13.687,13.477,13.687,700646.0],["2003-06-19",13.6695,13.75,13.5435,13.5995,800092.0],["2003-06-20",13.645,13.6975,13.582,13.61,1176112.0],["2003-06-23",13.589,13.596,13.4105,13.477,709589.0],["2003-06-24",13.505,13.5435,13.4245,13.5155,1038633.0],["2003-06-25",13.512,13.7185,13.4805,13.596,668108.0],["2003-06-26",13.596,13.82,13.596,13.8165,712390.0],["2003-06-27",13.834,13.911,13.757,13.792,511882.0],["2003-06-30",13.8795,13.897,13.624,13.6625,1199600.0],["2003-07-01",13.7045,13.8095,13.5085,13.8095,876050.0],["2003-07-02",13.8235,14.0616,13.8235,14.0371,880899.0],["2003-07-03",14.0196,14.1491,13.9776,14.1421,391104.0],["2003-07-07",14.0896,14.2821,14.0896,14.2716,642573.0],["2003-07-08",14.2716,14.2961,14.1246,14.2646,667246.0],["2003-07-09",14.2506,14.2541,14.0686,14.1351,534508.0],["2003-07-10",14.1351,14.1596,13.904,13.9075,592473.0],["2003-07-11",13.9846,14.1736,13.9846,14.1071,615315.0],["2003-07-14",14.1946,14.2926,14.1351,14.2156,905033.0],["2003-07-15",14.2821,14.4046,14.1806,14.3696,547114.0],["2003-07-16",14.3171,14.4221,14.1596,14.1771,1010405.0],["2003-07-17",14.1421,14.2226,13.9951,14.0756,749777.0],["2003-07-18",14.1071,14.2646,14.0546,14.2611,504448.0],["2003-07-21",14.2611,14.3136,14.0966,14.1981,308789.0],["2003-07-22",14.1981,14.3206,14.1911,14.2471,588918.0],["2003-07-23",14.2611,14.2611,14.0896,14.1561,361690.0],["2003-07-24",14.1771,14.3801,14.1666,14.3696,650439.0],["2003-07-25",14.4046,14.6252,14.3836,14.6112,637833.0],["2003-07-28",14.5271,14.5972,14.3521,14.3556,557349.0],["2003-07-29",14.4221,14.6322,14.4011,14.5516,873572.0],["2003-07-30",14.6322,14.8702,14.6322,14.7722,739972.0],["2003-07-31",14.8597,14.9472,14.7057,14.8247,880899.0],["2003-08-01",14.8282,14.8597,14.7372,14.8317,678451.0],["2003-08-04",14.8072,14.8807,14.7022,14.8597,722841.0],["2003-08-05",14.8142,14.8527,14.7197,14.8002,498307.0],["2003-08-06",14.7722,14.8667,14.7022,14.8352,562413.0],["2003-08-07",14.8702,14.9962,14.7897,14.9297,461028.0],["2003-08-08",14.9717,14.9752,14.8702,14.9227,478698.0],["2003-08-11",14.9577,14.9787,14.8702,14.8737,438510.0],["2003-08-12",14.9122,14.9332,14.7722,14.8772,451224.0],["2003-08-13",14.9234,14.9447,14.8062,14.8488,841250.0],["2003-08-14",14.8594,15.0547,14.8452,15.0547,986809.0],["2003-08-15",15.0547,15.0547,14.8949,14.8949,277759.0],["2003-08-18",14.8772,15.108,14.8772,15.0689,378821.0],["2003-08-19",15.1257,15.1506,14.9589,15.0441,533754.0],["2003-08-20",15.0476,15.282,14.9695,15.2784,448530.0],["2003-08-21",15.2713,15.3033,15.1683,15.2145,430968.0],["2003-08-22",15.2465,15.2465,14.9589,14.9624,443251.0],["2003-08-25",15.0015,15.0015,14.7813,14.831,398753.0],["2003-08-26",14.831,14.966,14.7387,14.9376,401662.0],["2003-08-27",14.902,15.1328,14.8878,15.0831,440234.0],["2003-08-28",15.0902,15.108,14.9731,15.0689,366107.0],["2003-08-29",15.0725,15.2074,15.0547,15.1648,366107.0],["2003-09-02",15.2429,15.2997,15.1293,15.2962,662937.0],["2003-09-03",15.3281,15.4559,15.2642,15.4382,761090.0],["2003-09-04",15.4382,15.5305,15.4027,15.4808,894690.0],["2003-09-05",15.4808,15.5483,15.3814,15.5163,537740.0],["2003-09-08",15.5163,15.6086,15.4169,15.5589,421918.0],["2003-09-09",15.5341,15.5589,15.3991,15.5412,414160.0],["2003-09-10",15.4985,15.527,15.2322,15.2749,423965.0],["2003-09-11",15.321,15.4808,15.1932,15.3956,1304648.0],["2003-09-12",15.2678,15.4453,15.1648,15.4417,947376.0],["2003-09-15",15.4027,15.5163,15.2891,15.4666,532461.0],["2003-09-16",15.4346,15.463,15.2358,15.3565,537740.0],["2003-09-17",15.1257,15.25,15.0725,15.147,792550.0],["2003-09-18",15.1967,15.2287,15.0938,15.1044,634600.0],["2003-09-19",15.1612,15.2642,15.1364,15.2607,803432.0],["2003-09-22",15.2607,15.2607,15.1257,15.179,570817.0],["2003-09-23",15.1968,15.3388,15.1612,15.321,924426.0],["2003-09-24",15.3033,15.3707,15.1399,15.1435,611867.0],["2003-09-25",15.1861,15.2784,15.0902,15.1754,579544.0],["2003-09-26",15.179,15.2642,15.1115,15.2607,452840.0],["2003-09-29",15.2784,15.4417,15.2571,15.4204,536986.0],["2003-09-30",15.3743,15.5341,15.2713,15.4737,973449.0],["2003-10-01",15.4737,15.6406,15.4737,15.6406,833815.0],["2003-10-02",15.6761,15.8714,15.6406,15.8714,857411.0],["2003-10-03",15.9246,16.1732,15.914,16.0809,685993.0],["2003-10-06",16.0205,16.2797,16.0205,16.2797,614560.0],["2003-10-07",16.2442,16.2442,16.0312,16.0525,809143.0],["2003-10-08",16.0702,16.1874,15.9601,16.0773,836617.0],["2003-10-09",16.1235,16.2974,16.0809,16.2158,691165.0],["2003-10-10",16.2158,16.2513,16.0667,16.0915,422025.0],["2003-10-13",16.0844,16.1696,16.056,16.1341,304587.0],["2003-10-14",16.0667,16.0986,15.9601,16.0312,531491.0],["2003-10-15",15.9601,16.0099,15.9033,15.9637,1185162.0],["2003-10-16",15.9495,16.0809,15.8891,16.0809,703879.0],["2003-10-17",16.1554,16.2051,15.9353,15.9921,596137.0],["2003-10-20",16.0241,16.0773,15.8962,15.9353,413191.0],["2003-10-21",15.9353,15.9779,15.7826,15.7933,604325.0],["2003-10-22",15.7826,15.811,15.6264,15.7258,677913.0],["2003-10-23",15.708,15.708,15.5341,15.6583,589995.0],["2003-10-24",15.6938,15.7222,15.5696,15.6832,912144.0],["2003-10-27",15.7294,16.1838,15.7223,15.9459,1079683.0],["2003-10-28",16.0134,16.0596,15.6583,15.8465,780914.0],["2003-10-29",15.8465,16.1909,15.8465,16.0667,696660.0],["2003-10-30",16.1022,16.2371,16.0738,16.1803,1467662.0],["2003-10-31",16.1909,16.2442,15.8856,16.0063,661967.0],["2003-11-03",16.0063,16.198,15.9779,16.1909,754948.0],["2003-11-04",16.1909,16.2974,15.9779,16.2797,1009543.0],["2003-11-05",16.2619,16.4572,16.1945,16.4395,800415.0],["2003-11-06",16.443,16.7697,16.4075,16.7661,1000708.0],["2003-11-07",16.7661,16.9366,16.7661,16.8229,686101.0],["2003-11-10",16.8656,16.8833,16.6916,16.759,545713.0],["2003-11-11",16.759,16.759,16.5993,16.6312,352963.0],["2003-11-12",16.6995,16.8866,16.6096,16.8506,736417.0],["2003-11-13",16.8686,17.1563,16.7247,16.9729,375050.0],["2003-11-14",17.0628,17.4764,16.9765,17.0952,561551.0],["2003-11-17",17.0844,17.0844,16.8686,17.0304,542912.0],["2003-11-18",17.0484,17.0808,16.8866,16.9333,605079.0],["2003-11-19",16.9945,16.9945,16.8506,16.8506,673172.0],["2003-11-20",16.8506,16.9046,16.66,16.7859,671556.0],["2003-11-21",16.7967,16.8398,16.455,16.5233,769709.0],["2003-11-24",16.5988,16.7283,16.4981,16.6132,560797.0],["2003-11-25",16.6132,16.8542,16.6096,16.8326,555733.0],["2003-11-26",16.8866,17.0592,16.8362,17.0592,362121.0],["2003-11-28",17.0592,17.1743,17.0232,17.0664,165492.0],["2003-12-01",17.1024,17.4549,17.1024,17.2103,809358.0],["2003-12-02",17.0772,17.1815,17.0125,17.0628,924534.0],["2003-12-03",17.088,17.2462,17.0592,17.2391,527289.0],["2003-12-04",17.2283,17.2283,17.1024,17.1599,594844.0],["2003-12-05",17.1204,17.2391,17.0844,17.1491,385932.0],["2003-12-08",17.1276,17.1383,16.8866,16.9046,1635308.0],["2003-12-09",16.9333,16.9405,16.8542,16.9046,559289.0],["2003-12-10",16.9117,16.9225,16.7607,16.8686,434416.0],["2003-12-11",16.8686,16.9046,16.8254,16.8974,444113.0],["2003-12-12",16.8974,16.9046,16.865,16.9046,348114.0],["2003-12-15",16.9046,16.9046,16.7355,16.7355,666923.0],["2003-12-16",16.8074,16.9046,16.7427,16.9046,497660.0],["2003-12-17",16.8722,16.901,16.7643,16.8542,1002216.0],["2003-12-18",16.8326,16.8686,16.7499,16.7787,662506.0],["2003-12-19",16.7607,16.7967,16.7391,16.7931,613698.0],["2003-12-22",16.7607,16.7787,16.6708,16.7247,893074.0],["2003-12-23",16.7787,16.847,16.6168,16.6528,795244.0],["2003-12-24",16.6528,16.6636,16.624,16.6636,316115.0],["2003-12-26",16.6636,16.6708,16.6312,16.642,240157.0],["2003-12-29",16.6528,16.6995,16.5844,16.6528,616715.0],["2003-12-30",16.6852,16.7355,16.606,16.6744,699461.0],["2003-12-31",16.7247,16.7967,16.5665,16.6672,614453.0],["2004-01-02",16.6816,16.7391,16.5089,16.6168,573511.0],["2004-01-05",16.7607,16.9801,16.6888,16.8686,1168785.0],["2004-01-06",16.9046,17.1995,16.9046,17.1527,859889.0],["2004-01-07",17.1527,17.1743,16.9549,17.0304,1356795.0],["2004-01-08",17.0844,17.2139,17.0484,17.2139,834031.0],["2004-01-09",17.2822,17.3685,17.1347,17.3362,744174.0],["2004-01-12",17.4261,17.4944,17.2606,17.2642,1166092.0],["2004-01-13",17.552,17.5879,17.2822,17.5879,972803.0],["2004-01-14",17.552,17.8757,17.534,17.8397,679960.0],["2004-01-15",17.8577,17.8577,17.6635,17.6635,682546.0],["2004-01-16",17.7354,17.8001,17.534,17.6203,602601.0],["2004-01-20",17.5807,17.6167,17.4513,17.5304,530522.0],["2004-01-21",17.534,17.5699,17.4764,17.5699,623072.0],["2004-01-22",17.5699,17.7318,17.4872,17.6347,939941.0],["2004-01-23",17.6491,17.9116,17.6419,17.8757,655502.0],["2004-01-26",17.8397,18.1706,17.8109,18.1706,749777.0],["2004-01-27",18.185,18.4296,18.0591,18.3433,767770.0],["2004-01-28",18.3792,18.6598,18.3073,18.372,1146160.0],["2004-01-29",18.4152,18.6634,18.2965,18.6634,805264.0],["2004-01-30",18.649,18.8144,18.4475,18.7209,739433.0],["2004-02-02",18.8108,19.1201,18.7856,19.1165,899215.0],["2004-02-03",19.1129,19.2964,18.9367,18.9619,1386532.0],["2004-02-04",18.9187,19.0374,18.4943,18.7029,1470678.0],["2004-02-05",18.7029,18.8576,18.5195,18.8324,787917.0],["2004-02-06",18.8827,19.3683,18.613,19.3575,1102955.0],["2004-02-09",19.3575,19.3575,19.1921,19.3144,643543.0],["2004-02-10",19.4043,19.71,19.318,19.71,1074080.0],["2004-02-11",19.7532,20.0301,19.5266,19.9618,1094551.0],["2004-02-12",19.9436,19.9618,19.2557,19.5942,1364768.0],["2004-02-13",19.5942,19.7252,19.3176,19.4413,620271.0],["2004-02-17",19.5723,19.5978,19.4777,19.576,501324.0],["2004-02-18",19.616,19.6342,19.3904,19.3977,709912.0],["2004-02-19",19.445,19.5141,19.3576,19.4959,550993.0],["2004-02-20",19.525,19.525,19.3431,19.4523,402632.0],["2004-02-23",19.4632,19.5141,19.2703,19.445,594197.0],["2004-02-24",19.445,19.4996,19.2193,19.3467,861505.0],["2004-02-25",19.4377,19.5614,19.3504,19.5614,595167.0],["2004-02-26",19.5433,19.6815,19.4341,19.6633,704202.0],["2004-02-27",19.6633,19.8307,19.616,19.8307,613160.0],["2004-03-01",19.8708,19.98,19.8599,19.9254,754086.0],["2004-03-02",19.929,20.1365,19.9254,20.1365,602278.0],["2004-03-03",20.2675,20.2675,20.0527,20.1619,714330.0],["2004-03-04",20.1801,20.2165,20.0455,20.2165,471695.0],["2004-03-05",20.1983,20.4895,20.1547,20.4858,647206.0],["2004-03-08",20.4858,20.555,20.3293,20.4531,468893.0],["2004-03-09",20.4676,20.555,20.3803,20.5331,369986.0],["2004-03-10",20.4822,20.5222,20.0746,20.1255,771648.0],["2004-03-11",20.1183,20.2165,19.929,19.929,699353.0],["2004-03-12",19.969,20.1437,19.9145,20.1437,701077.0],["2004-03-15",20.1437,20.2056,19.9654,20.1365,616715.0],["2004-03-16",20.2274,20.3403,20.1037,20.2893,897922.0],["2004-03-17",20.3148,20.5732,20.2565,20.555,1412067.0],["2004-03-18",20.5149,20.7442,20.4785,20.7442,736417.0],["2004-03-19",20.7042,20.8352,20.6241,20.7187,747191.0],["2004-03-22",20.6678,20.8461,20.555,20.7988,774450.0],["2004-03-23",20.8789,20.9881,20.7369,20.9808,791150.0],["2004-03-24",20.9808,21.0172,20.7442,20.7806,782638.0],["2004-03-25",20.7988,21.079,20.7988,21.0208,991981.0],["2004-03-26",20.8534,20.9335,20.7369,20.7806,895336.0],["2004-03-29",20.7952,20.9917,20.7952,20.8971,857842.0],["2004-03-30",20.9007,21.261,20.8025,21.1991,728982.0],["2004-03-31",21.2173,21.3338,21.0463,21.2683,1267154.0],["2004-04-01",21.2537,21.4102,21.1664,21.4102,1271356.0],["2004-04-02",21.4102,21.4102,21.0354,21.0354,1026027.0],["2004-04-05",21.039,21.039,20.1765,20.3148,1931922.0],["2004-04-06",20.1619,20.2711,19.4159,19.4159,2796552.0],["2004-04-07",19.5068,20.0855,19.2011,19.6524,3223964.0],["2004-04-08",19.6342,19.7216,19.1975,19.2521,1275342.0],["2004-04-12",19.0119,19.0119,17.5416,18.0657,5597844.0],["2004-04-13",17.9055,18.2222,17.3596,17.8437,4582375.0],["2004-04-14",17.6581,18.1057,17.5598,17.8473,2239525.0],["2004-04-15",17.9383,18.2877,17.8146,18.2877,1580575.0],["2004-04-16",18.3787,18.6989,18.3131,18.5351,1294736.0],["2004-04-19",18.4332,18.648,18.1203,18.5424,1069663.0],["2004-04-20",18.5424,18.5825,17.8328,17.8328,1167708.0],["2004-04-21",17.8873,17.9565,17.7054,17.8619,1492335.0],["2004-04-22",17.8146,18.1676,17.7236,18.0111,1170617.0],["2004-04-23",18.2076,18.2076,17.8,17.9929,1047145.0],["2004-04-26",18.0038,18.3386,17.9128,18.1057,678344.0],["2004-04-27",18.1421,18.3859,18.1239,18.335,867539.0],["2004-04-28",18.335,18.3969,18.1239,18.1785,630829.0],["2004-04-29",18.1712,18.3241,17.5161,17.6726,1024088.0],["2004-04-30",17.7054,17.8837,17.4324,17.5452,1318547.0],["2004-05-03",17.5416,17.8328,17.3342,17.8328,1128167.0],["2004-05-04",17.8328,17.9711,17.6217,17.6581,1306372.0],["2004-05-05",17.7418,17.7891,17.2141,17.2141,1283638.0],["2004-05-06",17.2141,17.4579,16.9921,17.4033,1175250.0],["2004-05-07",17.1049,17.1959,16.6318,16.6609,1496752.0],["2004-05-10",16.65,16.8392,16.155,16.6864,1885916.0],["2004-05-11",16.6682,17.1267,16.5881,16.7482,1494813.0],["2004-05-12",16.741,16.741,16.337,16.6245,1474018.0],["2004-05-13",16.5765,16.9272,16.4473,16.654,1104356.0],["2004-05-14",16.7057,17.2558,16.6245,17.1081,1149392.0],["2004-05-17",17.0564,17.6398,16.8534,17.3998,1139480.0],["2004-05-18",17.4256,17.673,17.3703,17.6545,769062.0],["2004-05-19",17.6471,17.9056,17.0527,17.0638,1551700.0],["2004-05-20",17.1487,17.5659,17.134,17.5327,867431.0],["2004-05-21",17.5364,17.8133,17.3998,17.5032,1010620.0],["2004-05-24",17.6841,17.8502,17.5844,17.8022,752686.0],["2004-05-25",17.8317,18.3744,17.7764,18.3744,986270.0],["2004-05-26",18.3744,18.7916,18.1677,18.5406,1234077.0],["2004-05-27",18.6809,18.8175,18.548,18.8175,989179.0],["2004-05-28",18.8248,19.1165,18.7916,19.039,1429413.0],["2004-06-01",19.039,19.039,18.4077,18.5332,1176004.0],["2004-06-02",18.6439,19.0131,18.5775,19.0131,896952.0],["2004-06-03",19.0427,19.1054,18.7916,18.8507,620271.0],["2004-06-04",19.0131,19.183,18.9024,18.9762,556487.0],["2004-06-07",19.0427,19.1977,18.9393,19.1424,412329.0],["2004-06-08",19.146,19.1977,18.9061,18.9208,583531.0],["2004-06-09",18.9245,19.1165,18.7879,18.7916,892643.0],["2004-06-10",18.8655,18.8913,18.6513,18.7141,878636.0],["2004-06-14",18.644,18.644,18.2785,18.4114,975604.0],["2004-06-15",18.4852,18.9725,18.4852,18.8802,952547.0],["2004-06-16",18.8691,18.9651,18.655,18.9208,750962.0],["2004-06-17",18.9208,19.1571,18.8064,19.135,715515.0],["2004-06-18",19.0537,19.3565,19.05,19.3085,1164583.0],["2004-06-21",19.1054,19.1977,18.8618,19.1903,4322179.0],["2004-06-22",19.1903,19.2236,18.9504,19.135,1710728.0],["2004-06-23",19.135,19.2236,19.0685,19.1793,1816099.0],["2004-06-24",19.1756,19.2605,19.0094,19.05,1051454.0],["2004-06-25",19.087,19.2346,19.0574,19.2346,1458073.0],["2004-06-28",19.2162,19.3823,19.0685,19.3528,945652.0],["2004-06-29",19.3528,19.3528,18.7953,18.799,1378775.0],["2004-06-30",18.8839,19.0131,18.6476,18.9836,1196798.0],["2004-07-01",18.9836,19.0685,18.6993,18.8839,899430.0],["2004-07-02",18.9762,19.2753,18.9024,19.2753,1308203.0],["2004-07-06",19.2752,19.2826,18.9577,19.2162,851485.0],["2004-07-07",19.2457,19.3934,19.1608,19.3528,867539.0],["2004-07-08",19.4008,19.4192,19.0131,19.0131,830152.0],["2004-07-09",19.087,19.1423,18.8876,19.0057,885639.0],["2004-07-12",19.0574,19.3269,18.8839,19.2457,652593.0],["2004-07-13",19.2457,19.2679,19.0316,19.05,532138.0],["2004-07-14",19.0537,19.2494,19.0537,19.2494,519101.0],["2004-07-15",19.2716,19.4635,19.2457,19.4008,768201.0],["2004-07-16",19.4931,19.6629,19.4008,19.4598,760659.0],["2004-07-19",19.53,19.7257,19.4562,19.6887,654640.0],["2004-07-20",19.733,19.7884,19.4931,19.5485,953517.0],["2004-07-21",19.6407,19.6407,19.1793,19.2273,792981.0],["2004-07-22",19.1424,19.1977,18.6403,18.6403,852347.0],["2004-07-23",18.5886,18.6809,18.4409,18.4409,853532.0],["2004-07-26",18.4224,18.4594,18.1345,18.1566,775096.0],["2004-07-27",18.1566,18.3117,18.0791,18.2194,916669.0],["2004-07-28",18.1271,18.5553,17.961,18.452,1056195.0],["2004-07-29",18.4778,18.8285,18.4778,18.7362,960412.0],["2004-07-30",18.751,19.0759,18.751,19.0537,1288487.0],["2004-08-02",19.0427,19.6001,19.0168,19.5669,1184947.0],["2004-08-03",19.5669,19.9435,19.4968,19.8992,1546206.0],["2004-08-04",19.77,20.2905,19.6592,19.9989,723811.0],["2004-08-05",19.9804,19.9804,19.3823,19.5854,904171.0],["2004-08-06",19.6223,19.973,19.4709,19.5669,791796.0],["2004-08-09",19.6407,19.8069,19.4377,19.6666,496475.0],["2004-08-10",19.7884,19.829,19.6924,19.722,661967.0],["2004-08-11",19.722,19.7884,19.5669,19.674,442281.0],["2004-08-12",19.5928,19.6777,19.4525,19.6186,622102.0],["2004-08-13",19.641,19.7756,19.4429,19.6709,516407.0],["2004-08-16",19.585,19.9027,19.5476,19.9027,383885.0],["2004-08-17",19.9027,20.1755,19.8428,19.9251,795675.0],["2004-08-18",19.9251,20.1792,19.869,20.1643,888117.0],["2004-08-19",20.1269,20.1269,19.7008,19.7756,607665.0],["2004-08-20",19.8989,20.3101,19.8989,20.3101,1204771.0],["2004-08-23",20.3138,20.568,20.2204,20.5082,1156934.0],["2004-08-24",20.5493,20.8707,20.5268,20.8707,1661166.0],["2004-08-25",20.7623,20.8445,20.71,20.837,1224596.0],["2004-08-26",20.837,20.9155,20.7997,20.837,1325334.0],["2004-08-27",20.837,20.837,20.6614,20.6913,937571.0],["2004-08-30",20.7436,20.8483,20.624,20.8258,596675.0],["2004-08-31",20.867,20.9866,20.7586,20.9118,1228690.0],["2004-09-01",20.9305,21.0052,20.6315,20.7249,1030121.0],["2004-09-02",20.7436,20.8557,20.6128,20.8109,761521.0],["2004-09-03",20.8109,21.0464,20.7959,20.9866,682869.0],["2004-09-07",20.9716,21.1547,20.9305,21.1547,604648.0],["2004-09-08",21.1734,21.2145,21.0464,21.1361,535586.0],["2004-09-09",21.1211,21.1211,20.3736,20.4446,2039664.0],["2004-09-10",20.4409,20.4409,20.2129,20.3474,1062121.0],["2004-09-13",20.3474,20.3474,19.9774,20.2689,1415299.0],["2004-09-14",20.2689,20.2951,20.1082,20.1605,2001416.0],["2004-09-15",20.1643,20.2204,20.0297,20.0895,1551485.0],["2004-09-16",20.1456,20.3549,20.1344,20.3549,1193458.0],["2004-09-17",20.3549,20.3811,20.2689,20.3773,2078559.0],["2004-09-20",20.3287,20.3287,20.1381,20.1493,890595.0],["2004-09-21",20.1493,20.2502,20.0522,20.168,1580683.0],["2004-09-22",20.1082,20.3138,20.0895,20.1979,1563337.0],["2004-09-23",20.1979,20.2203,19.9512,19.9886,919686.0],["2004-09-24",19.9924,20.0858,19.9251,20.0335,683084.0],["2004-09-27",20.0372,20.0596,19.955,20.0335,651516.0],["2004-09-28",20.0335,20.097,19.9176,20.097,1012236.0],["2004-09-29",20.0596,20.1082,19.8316,19.9027,1203155.0],["2004-09-30",19.9513,20.0522,19.8728,20.0447,1401077.0],["2004-10-01",20.0447,20.5567,19.9774,20.4708,1377697.0],["2004-10-04",20.5567,20.6689,20.4932,20.5193,1153378.0],["2004-10-05",20.4633,20.639,20.3885,20.6165,1050161.0],["2004-10-06",20.6502,20.8819,20.6427,20.8595,1229983.0],["2004-10-07",20.8744,20.8744,20.6277,20.6576,807419.0],["2004-10-08",20.6913,20.8931,20.6763,20.8184,971294.0],["2004-10-11",20.837,20.9305,20.6875,20.8707,881545.0],["2004-10-12",20.7436,20.9866,20.7436,20.9828,1479513.0],["2004-10-13",21.0239,21.0464,20.9118,21.0165,1821810.0],["2004-10-14",21.0052,21.2744,20.9828,21.1473,3248745.0],["2004-10-15",21.2715,21.3581,21.1925,21.3318,1407865.0],["2004-10-18",21.4033,21.6744,21.3807,21.5878,1365307.0],["2004-10-19",21.6104,21.7685,21.4598,21.4786,1060505.0],["2004-10-20",21.4974,21.5689,21.0456,21.5012,1407865.0],["2004-10-21",21.5012,21.7986,21.3468,21.7685,1286332.0],["2004-10-22",21.7685,21.9153,21.5765,21.6744,1160597.0],["2004-10-25",21.5915,21.648,21.4259,21.5238,837910.0],["2004-10-26",21.5539,21.9078,21.4522,21.9078,1109635.0],["2004-10-27",21.8739,22.0433,21.7722,21.8965,1067723.0],["2004-10-28",21.9002,22.0245,21.8551,21.968,1484685.0],["2004-10-29",21.968,22.081,21.8965,21.9567,945975.0],["2004-11-01",22.0621,22.4876,22.0019,22.4462,1307126.0],["2004-11-02",22.5704,22.6344,22.3068,22.3219,1424780.0],["2004-11-03",22.6457,22.7097,22.4537,22.5327,1175465.0],["2004-11-04",22.5327,22.7436,22.4763,22.6946,1708788.0],["2004-11-05",22.7097,22.7097,21.6028,21.7233,2505325.0],["2004-11-08",21.7986,22.1563,21.712,22.096,990365.0],["2004-11-09",22.096,22.1374,21.9078,21.9868,919901.0],["2004-11-10",22.081,22.3934,21.9304,22.1826,945328.0],["2004-11-11",22.2805,22.5252,22.2692,22.5252,1198307.0],["2004-11-12",22.5591,23.2405,22.4725,23.233,2088687.0],["2004-11-15",23.3237,23.5165,23.3237,23.4636,1499984.0],["2004-11-16",23.4636,23.5845,23.1234,23.1877,1539633.0],["2004-11-17",23.2481,23.3577,22.4204,22.5262,1395259.0],["2004-11-18",22.5338,22.908,22.2428,22.719,1179667.0],["2004-11-19",22.6774,22.6774,22.375,22.5489,2264629.0],["2004-11-22",22.4884,22.6774,22.4166,22.496,1300446.0],["2004-11-23",22.6396,23.0138,22.5224,22.9911,1243558.0],["2004-11-24",23.0176,23.5278,23.0176,23.4107,1054148.0],["2004-11-26",23.3766,23.5429,23.2292,23.2292,394336.0],["2004-11-29",23.233,23.3955,23.0554,23.2179,1190441.0],["2004-11-30",23.2632,23.4636,23.0705,23.4636,907188.0],["2004-12-01",23.5278,24.0948,23.3048,23.9814,1254117.0],["2004-12-02",23.9814,23.9814,23.4144,23.6374,1400969.0],["2004-12-03",23.7168,24.0947,23.7168,24.0947,996183.0],["2004-12-06",24.0759,24.4009,23.8982,24.1893,1292796.0],["2004-12-07",24.1892,24.1892,23.8302,23.8302,992627.0],["2004-12-08",23.8302,24.0683,23.6979,23.9171,1349792.0],["2004-12-09",23.8869,24.2535,23.7546,24.2535,898784.0],["2004-12-10",24.6919,24.6919,24.1288,24.382,610897.0],["2004-12-13",24.382,24.6466,24.382,24.5596,800092.0],["2004-12-14",24.3593,24.5483,24.2837,24.3782,1064060.0],["2004-12-15",24.4538,24.6428,24.227,24.4916,693535.0],["2004-12-16",24.4916,24.5407,24.2081,24.2081,1225027.0],["2004-12-17",24.2119,24.5105,23.9285,24.4425,1340634.0],["2004-12-20",24.4538,24.605,24.2799,24.5105,725750.0],["2004-12-21",24.5672,24.794,24.4916,24.6995,831553.0],["2004-12-22",24.7033,24.896,24.4727,24.5294,1160705.0],["2004-12-23",24.605,24.7184,24.0381,24.1401,1305510.0],["2004-12-27",24.1136,24.2573,23.9398,24.1061,529552.0],["2004-12-28",24.1137,24.2724,24.1023,24.2648,741804.0],["2004-12-29",24.2611,24.605,24.2384,24.5672,631153.0],["2004-12-30",24.5672,24.6806,24.5181,24.5672,774773.0],["2004-12-31",24.5861,24.7297,24.4425,24.4425,785332.0],["2005-01-03",24.794,24.794,24.1136,24.1703,1449561.0],["2005-01-04",24.2459,24.5029,23.8944,23.9058,1046929.0],["2005-01-05",23.9625,24.0003,22.8475,22.8475,2466215.0],["2005-01-06",22.8286,23.1839,22.7795,23.0516,1563983.0],["2005-01-07",23.3955,23.5543,23.0062,23.1536,969355.0],["2005-01-10",23.1499,23.2557,22.8891,23.1347,870124.0],["2005-01-11",23.1423,23.199,22.8286,22.9458,1035832.0],["2005-01-12",22.9458,22.9458,22.3373,22.8362,1546421.0],["2005-01-13",22.8437,23.6941,22.8437,23.1007,1409266.0],["2005-01-14",23.0969,23.524,23.0969,23.4749,838772.0],["2005-01-18",23.4409,23.7432,23.2859,23.7432,743420.0],["2005-01-19",23.7999,24.0721,23.6677,23.7735,961059.0],["2005-01-20",23.7357,23.7735,23.5051,23.6525,1099292.0],["2005-01-21",23.6034,23.8226,23.4522,23.4522,1059319.0],["2005-01-24",23.5656,23.679,23.1121,23.1121,1015468.0],["2005-01-25",23.3048,23.3162,22.6661,22.6661,1384916.0],["2005-01-26",22.6472,22.753,22.4922,22.6774,1106295.0],["2005-01-27",22.6018,22.6774,22.2617,22.3108,890488.0],["2005-01-28",22.4695,22.5187,22.2201,22.4998,1034323.0],["2005-01-31",22.5905,22.7492,22.0311,22.4128,1137971.0],["2005-02-01",22.5187,22.7681,22.3675,22.6963,1677759.0],["2005-02-02",22.6774,23.1801,22.6434,23.1688,1136032.0],["2005-02-03",23.1687,23.3653,23.0176,23.2292,1034000.0],["2005-02-04",23.5845,23.8113,23.4031,23.6903,1829136.0],["2005-02-07",23.7621,23.8718,23.6488,23.6488,934662.0],["2005-02-08",23.7924,23.9889,23.747,23.8793,1649853.0],["2005-02-09",23.8793,24.0947,23.7886,24.0947,865061.0],["2005-02-10",24.0947,24.4122,24.0154,24.3366,1112867.0],["2005-02-11",24.3782,24.5634,24.2308,24.537,902878.0],["2005-02-14",24.5596,24.7562,24.4576,24.5974,963214.0],["2005-02-15",24.6012,24.6617,24.3896,24.6428,1060828.0],["2005-02-16",24.681,24.7689,24.318,24.4976,1270925.0],["2005-02-17",24.5664,24.6084,24.425,24.4709,734585.0],["2005-02-18",24.4709,24.4709,24.0391,24.1958,942096.0],["2005-02-22",23.9933,24.0506,23.5234,23.638,1318008.0],["2005-02-23",23.6991,23.8748,23.5959,23.7641,1515391.0],["2005-02-24",23.8023,23.8252,23.4699,23.6456,985193.0],["2005-02-25",23.5921,24.2225,23.5845,24.1958,1156072.0],["2005-02-28",24.2034,24.2034,23.6456,23.6724,1383623.0],["2005-03-01",23.6762,23.8596,23.6227,23.7488,1255949.0],["2005-03-02",23.7373,23.8252,23.424,23.7182,1092181.0],["2005-03-03",23.7411,23.8214,23.5195,23.7182,871310.0],["2005-03-04",24.0315,24.2454,23.8634,24.169,852563.0],["2005-03-07",24.2034,24.49,24.0735,24.2798,753332.0],["2005-03-08",24.2607,24.2607,23.829,23.9322,866246.0],["2005-03-09",23.8405,23.8443,23.0802,23.126,1475635.0],["2005-03-10",23.2215,23.6074,23.191,23.6074,1286763.0],["2005-03-11",23.5692,23.5921,23.0955,23.1413,819378.0],["2005-03-14",23.1031,23.573,23.0496,23.5234,757857.0],["2005-03-15",23.5501,23.8405,23.3094,23.4393,724996.0],["2005-03-16",23.4202,23.424,23.0267,23.0572,629644.0],["2005-03-17",23.1337,23.6074,23.1337,23.5577,994351.0],["2005-03-18",23.6112,23.7717,23.5539,23.745,1801231.0],["2005-03-21",23.7449,23.7602,23.5615,23.5998,1060720.0],["2005-03-22",23.6494,24.0086,22.9846,22.9885,1269309.0],["2005-03-23",22.9235,23.2215,22.7249,22.8891,1315099.0],["2005-03-24",22.9808,23.3705,22.9808,22.9923,809681.0],["2005-03-28",23.0305,23.1298,22.8357,22.8586,737063.0],["2005-03-29",22.8777,23.2559,22.828,23.0802,996290.0],["2005-03-30",23.0878,23.317,23.0381,23.317,1121702.0],["2005-03-31",23.3132,23.4355,23.1146,23.1451,1231599.0],["2005-04-01",23.573,23.6074,22.8433,23.0229,1568724.0],["2005-04-04",23.0381,23.0381,22.6523,22.8509,1407003.0],["2005-04-05",22.8662,22.9159,22.6599,22.7592,818624.0],["2005-04-06",22.8471,23.0381,22.7172,22.9044,653994.0],["2005-04-07",22.8662,23.2062,22.8395,23.1375,770786.0],["2005-04-08",23.1337,23.1872,22.9999,23.019,533969.0],["2005-04-11",23.0381,23.0687,22.9503,22.9923,517700.0],["2005-04-12",22.9541,23.5043,22.8471,23.4278,1023657.0],["2005-04-13",23.4546,23.7373,23.4546,23.6456,979914.0],["2005-04-14",23.573,23.6876,23.5348,23.5883,1329321.0],["2005-04-15",23.6303,23.722,23.4355,23.5004,963968.0],["2005-04-18",23.573,23.6647,23.3132,23.5998,842004.0],["2005-04-19",23.573,23.6609,23.5004,23.6265,1101554.0],["2005-04-20",23.6265,23.6838,23.4393,23.5768,872387.0],["2005-04-21",23.6685,23.7946,23.5234,23.7946,1011051.0],["2005-04-22",23.7641,24.1155,23.7488,24.0277,1041003.0],["2005-04-25",24.1652,24.3524,24.0162,24.276,949315.0],["2005-04-26",24.276,24.4288,24.1767,24.2798,859997.0],["2005-04-27",24.2989,24.6008,24.1843,24.5511,820994.0],["2005-04-28",24.4288,24.5205,24.2607,24.4785,958473.0],["2005-04-29",24.7001,25.2426,24.4747,25.2426,1601908.0],["2005-05-02",25.426,25.426,25.0783,25.2541,1490503.0],["2005-05-03",25.2541,25.3114,25.0631,25.2464,1238710.0],["2005-05-04",25.2503,25.8654,25.086,25.5215,1058350.0],["2005-05-05",25.5215,25.8616,25.4451,25.6514,1291827.0],["2005-05-06",25.5597,25.5597,25.1395,25.2923,1565384.0],["2005-05-09",25.2923,26.0029,25.2388,25.9915,1494813.0],["2005-05-10",25.9915,25.9915,25.6743,25.9533,1094120.0],["2005-05-11",25.9533,26.171,25.6782,26.1328,1063090.0],["2005-05-12",26.2092,26.3621,25.9647,25.98,1517223.0],["2005-05-13",26.1151,26.1306,25.5747,25.7214,1317146.0],["2005-05-16",25.8179,26.0456,25.7715,26.0456,891026.0],["2005-05-17",26.034,26.3274,25.926,26.2618,1174927.0],["2005-05-18",26.4239,26.5397,26.3313,26.5243,1526704.0],["2005-05-19",26.6208,26.7945,26.5397,26.7907,1025381.0],["2005-05-20",26.8679,27.196,26.6169,27.1613,1361859.0],["2005-05-23",27.1767,27.2462,26.9682,27.0223,906757.0],["2005-05-24",26.8293,26.8331,26.4162,26.5938,1554071.0],["2005-05-25",26.4973,26.5552,26.2193,26.3004,1088194.0],["2005-05-26",26.3467,26.5089,26.0225,26.1614,817762.0],["2005-05-27",26.3274,26.3274,26.1383,26.2386,763999.0],["2005-05-31",26.2579,26.6247,26.2502,26.5282,1174711.0],["2005-06-01",26.6169,26.9914,26.532,26.9875,877882.0],["2005-06-02",26.9412,27.0146,26.81,26.9644,678451.0],["2005-06-03",27.0223,27.4585,26.8872,27.0802,965907.0],["2005-06-06",27.1767,27.4817,27.142,27.3157,689549.0],["2005-06-07",27.4122,27.8908,27.362,27.5975,1125365.0],["2005-06-08",27.6399,27.9912,27.6399,27.7828,867970.0],["2005-06-09",27.7828,27.7982,27.4971,27.6785,805910.0],["2005-06-10",27.8716,27.8909,27.4199,27.582,547760.0],["2005-06-13",27.5318,27.7249,27.4083,27.694,662721.0],["2005-06-14",27.694,28.1148,27.6206,28.107,721979.0],["2005-06-15",28.107,28.107,27.8407,28.0646,757857.0],["2005-06-16",28.0646,28.1572,27.7171,28.1032,972587.0],["2005-06-17",28.3348,28.5896,28.1804,28.5008,1467446.0],["2005-06-20",28.4699,28.5664,28.3271,28.3271,614345.0],["2005-06-21",28.3309,28.3309,27.9488,27.9642,997045.0],["2005-06-22",28.1032,28.2228,27.8793,27.9603,669186.0],["2005-06-23",27.9449,28.0337,27.7557,27.8021,674465.0],["2005-06-24",27.7364,27.9835,27.528,27.6978,880468.0],["2005-06-27",27.6978,27.8677,27.6592,27.667,668755.0],["2005-06-28",27.6669,27.9488,27.5357,27.9488,826273.0],["2005-06-29",27.9449,28.2885,27.8754,27.9449,690950.0],["2005-06-30",27.9488,28.0183,27.555,27.9835,1254871.0],["2005-07-01",28.0067,28.3773,27.8523,28.3773,949207.0],["2005-07-05",28.3773,28.6436,28.1032,28.5355,953732.0],["2005-07-06",28.5394,28.7286,28.3811,28.385,838341.0],["2005-07-07",28.0067,28.5085,28.0067,28.5085,710774.0],["2005-07-08",28.5085,29.296,28.3734,29.157,1195829.0],["2005-07-11",29.1841,29.8596,29.1841,29.7052,1288594.0],["2005-07-12",29.7052,29.9137,29.5354,29.6666,769493.0],["2005-07-13",29.7438,29.7979,29.4736,29.628,558750.0],["2005-07-14",29.6087,29.6743,29.0296,29.2034,1428444.0],["2005-07-15",29.2034,29.6126,29.0451,29.5238,1010189.0],["2005-07-18",29.5276,29.9561,29.3925,29.6357,1044559.0],["2005-07-19",29.6357,30.0642,29.5817,29.7438,673711.0],["2005-07-20",29.7052,30.0025,29.5547,29.9175,760766.0],["2005-07-21",29.8789,29.9446,29.1802,29.3269,1169324.0],["2005-07-22",29.3269,29.655,29.2497,29.6512,614884.0],["2005-07-25",29.6705,29.9368,29.5817,29.8094,563598.0],["2005-07-26",29.8442,30.2071,29.7361,29.987,836401.0],["2005-07-27",30.207,30.4078,29.8789,30.3769,1100477.0],["2005-07-28",30.4155,30.8015,30.4001,30.7128,1076774.0],["2005-07-29",30.7128,30.9946,30.5159,30.7822,1243343.0],["2005-08-01",30.7861,30.9328,30.4966,30.5738,982930.0],["2005-08-02",30.5313,31.0872,30.4618,30.9907,1001893.0],["2005-08-03",30.7861,31.2571,30.6124,31.0872,1004910.0],["2005-08-04",30.9019,31.0486,30.5352,30.539,1312513.0],["2005-08-05",30.539,30.539,29.2844,29.323,1902724.0],["2005-08-08",28.9524,29.1763,27.8522,28.026,2708957.0],["2005-08-09",28.026,28.8366,28.0182,28.6668,2193089.0],["2005-08-10",28.7594,29.2922,28.7594,28.8868,1801015.0],["2005-08-11",28.8868,29.3732,28.7787,29.2767,792335.0],["2005-08-12",29.2149,29.682,29.2149,29.4813,1271787.0],["2005-08-15",29.4151,29.8982,29.3099,29.6644,707003.0],["2005-08-16",29.5748,29.9021,29.5748,29.7229,789749.0],["2005-08-17",29.6878,29.7268,29.2398,29.454,1021287.0],["2005-08-18",29.454,29.5436,29.2514,29.3138,913114.0],["2005-08-19",29.493,29.493,29.1657,29.2437,1005017.0],["2005-08-22",29.2359,29.5086,29.1735,29.3878,685347.0],["2005-08-23",29.3917,29.6099,29.2592,29.4579,626951.0],["2005-08-24",29.4735,29.8982,29.4423,29.4852,679637.0],["2005-08-25",29.532,29.6995,29.2748,29.5125,601739.0],["2005-08-26",29.5514,29.6956,29.0683,29.0722,825519.0],["2005-08-29",29.0449,29.0488,28.6398,28.9592,790719.0],["2005-08-30",28.9631,29.0489,28.6359,29.0489,1005987.0],["2005-08-31",29.0489,29.6683,28.9242,29.6372,1294413.0],["2005-09-01",29.6683,30.2488,29.5047,29.8047,1284823.0],["2005-09-02",29.9995,30.2216,29.6488,29.8865,836293.0],["2005-09-06",29.9138,30.6462,29.832,30.4358,1010728.0],["2005-09-07",30.4319,30.5099,30.1008,30.3501,976681.0],["2005-09-08",30.2527,30.4787,30.1748,30.393,830906.0],["2005-09-09",30.4358,30.7125,30.3501,30.4748,919686.0],["2005-09-12",30.4748,30.4748,29.9449,29.9878,1528428.0],["2005-09-13",29.9878,30.1436,29.6566,29.7073,1000600.0],["2005-09-14",29.7657,29.9099,29.4423,29.5514,921625.0],["2005-09-15",29.5514,29.6917,29.454,29.6099,954271.0],["2005-09-16",29.532,29.5592,29.2203,29.2631,4398568.0],["2005-09-19",29.2203,29.2514,28.8579,28.9281,1546098.0],["2005-09-20",28.9475,29.1034,28.5579,28.6943,1292473.0],["2005-09-21",28.6748,28.7255,27.8294,27.8762,2332615.0],["2005-09-22",27.8762,28.0904,27.4749,28.0125,2576219.0],["2005-09-23",28.0515,28.3904,27.8722,28.1722,1689610.0],["2005-09-26",28.0904,28.2658,27.9852,28.0982,1127736.0],["2005-09-27",28.1021,28.2658,27.9268,28.1956,1173957.0],["2005-09-28",28.3514,28.445,27.8956,28.1489,1189364.0],["2005-09-29",28.1099,28.7995,28.0047,28.7411,1358196.0],["2005-09-30",28.7333,29.1813,28.6865,28.8774,933154.0],["2005-10-03",28.8385,29.0761,28.4333,28.9592,1114268.0],["2005-10-04",28.9631,29.045,28.1567,28.1956,1267154.0],["2005-10-05",28.1683,28.1683,27.4359,27.5177,1920501.0],["2005-10-06",27.5177,27.6502,27.0775,27.432,1479729.0],["2005-10-07",27.432,27.5645,26.906,27.0151,1639079.0],["2005-10-10",27.019,27.019,26.5515,26.6645,952224.0],["2005-10-11",26.6918,26.9177,26.3022,26.6177,1216946.0],["2005-10-12",26.4151,26.571,25.9281,26.1034,1807264.0],["2005-10-13",26.1034,26.2593,25.6164,25.9398,1536617.0],["2005-10-14",26.1814,26.4892,26.0957,26.4619,1337509.0],["2005-10-17",26.4619,26.6255,26.3138,26.4892,1112867.0],["2005-10-18",26.4541,26.4931,26.0762,26.2047,961705.0],["2005-10-19",26.1035,26.4931,25.7528,26.4775,1567000.0],["2005-10-20",26.4151,26.645,26.1307,26.1775,1355933.0],["2005-10-21",26.1775,26.6528,26.1034,26.4541,1219532.0],["2005-10-24",26.4931,27.0073,26.4931,26.8905,813021.0],["2005-10-25",26.8281,27.2606,26.6684,26.9878,1306695.0],["2005-10-26",26.8437,27.0151,26.5554,26.5905,1232353.0],["2005-10-27",26.5905,26.7151,26.306,26.3879,690088.0],["2005-10-28",26.7658,27.7164,26.719,27.6034,2244805.0],["2005-10-31",27.7008,28.1255,27.6619,27.9034,1515391.0],["2005-11-01",27.8177,27.8216,27.132,27.3073,2278205.0],["2005-11-02",27.3463,27.5099,27.0619,27.5021,1213391.0],["2005-11-03",27.6229,27.9424,27.4631,27.5294,1068154.0],["2005-11-04",27.6034,27.6229,27.1164,27.4281,1116530.0],["2005-11-07",27.4281,27.7008,27.3385,27.5333,969570.0],["2005-11-08",27.3541,27.6463,27.1788,27.5956,1007819.0],["2005-11-09",27.5567,28.3982,27.506,27.9891,1280945.0],["2005-11-10",28.2463,29.0372,28.1138,28.932,2308049.0],["2005-11-11",28.9475,29.5125,28.8852,29.493,1537048.0],["2005-11-14",29.5913,29.7053,29.3121,29.375,1191411.0],["2005-11-15",29.316,29.611,29.2846,29.3868,895659.0],["2005-11-16",29.3868,29.6896,29.2964,29.6503,1033785.0],["2005-11-17",29.6818,30.1222,29.6346,29.9845,1198307.0],["2005-11-18",30.1812,30.3975,29.9295,30.3581,1604710.0],["2005-11-21",30.3581,30.4761,30.1418,30.3621,1230198.0],["2005-11-22",30.366,30.6609,30.1655,30.6373,1091965.0],["2005-11-23",30.5547,30.7356,30.4486,30.6924,1105756.0],["2005-11-25",30.7907,30.7907,30.5783,30.6884,330229.0],["2005-11-28",30.7514,30.7632,30.2008,30.2401,1729152.0],["2005-11-29",30.5744,30.6098,30.3581,30.4289,1024734.0],["2005-11-30",30.5508,30.6845,30.366,30.4014,1134631.0],["2005-12-01",30.4997,30.9362,30.4997,30.9323,1000492.0],["2005-12-02",30.834,30.9323,30.6137,30.8025,625550.0],["2005-12-05",30.712,30.7317,30.4132,30.5351,1104571.0],["2005-12-06",30.771,30.8339,30.5351,30.5351,758935.0],["2005-12-07",30.5351,30.6648,30.1733,30.2598,940695.0],["2005-12-08",30.3385,30.6727,30.2519,30.3463,1659011.0],["2005-12-09",30.4171,30.7042,30.3739,30.6531,1106510.0],["2005-12-12",30.7317,30.8497,30.4014,30.5941,792658.0],["2005-12-13",30.6137,30.9283,30.5194,30.9244,1105110.0],["2005-12-14",30.9047,31.2468,30.7514,31.1643,874973.0],["2005-12-15",31.1643,31.4553,31.0738,31.2193,1468955.0],["2005-12-16",31.3137,31.3412,30.9991,31.0266,1448699.0],["2005-12-19",30.9676,31.007,30.3739,30.425,788995.0],["2005-12-20",30.3856,30.5508,30.0907,30.2519,860966.0],["2005-12-21",30.3503,30.6766,30.3385,30.6727,556164.0],["2005-12-22",30.6137,30.889,30.2284,30.8261,781561.0],["2005-12-23",30.8497,31.066,30.7396,30.8104,567369.0],["2005-12-27",30.8104,31.1564,30.7396,30.9087,587733.0],["2005-12-28",30.9087,30.9244,30.4447,30.6491,799230.0],["2005-12-29",30.712,30.8497,30.2166,30.2716,614776.0],["2005-12-30",30.2008,30.4525,30.1183,30.134,568447.0],["2006-01-03",30.2008,30.8733,29.9688,30.8418,1641126.0],["2006-01-04",30.9087,31.0856,30.8182,30.9205,1278143.0],["2006-01-05",30.9677,31.5064,30.9441,31.2626,1200785.0],["2006-01-06",31.3806,31.7227,31.2665,31.6833,997152.0],["2006-01-09",31.6951,31.9429,31.6204,31.939,949530.0],["2006-01-10",31.8524,32.2929,31.7502,32.2771,1418208.0],["2006-01-11",32.2771,32.6035,32.1474,32.3401,3382776.0],["2006-01-12",32.4226,32.4226,32.0766,32.2103,1628413.0],["2006-01-13",32.167,32.171,31.6362,31.6833,1142604.0],["2006-01-17",31.5654,31.7777,31.4592,31.6951,781130.0],["2006-01-18",31.6951,31.8721,31.5418,31.7856,793843.0],["2006-01-19",31.7856,32.3165,31.7305,32.2299,1437278.0],["2006-01-20",32.2142,32.2653,31.6873,31.7541,1183546.0],["2006-01-23",31.7817,32.1946,31.7581,32.112,795136.0],["2006-01-24",32.112,32.4423,32.1002,32.2142,1914145.0],["2006-01-25",32.2024,32.4423,31.8131,31.9429,977651.0],["2006-01-26",31.9429,32.108,31.7305,32.0766,1673126.0],["2006-01-27",32.7176,33.3389,32.3204,33.044,2194058.0],["2006-01-30",33.044,33.0911,32.6193,32.6389,1109204.0],["2006-01-31",32.4423,32.7412,32.3479,32.576,1112005.0],["2006-02-01",32.403,32.8513,32.3755,32.8395,961597.0],["2006-02-02",32.5799,32.7962,32.4305,32.6193,918285.0],["2006-02-03",32.2457,32.344,31.8485,32.053,1083238.0],["2006-02-06",31.9743,32.2064,31.8957,32.1828,933154.0],["2006-02-07",32.0884,32.2457,31.8524,31.9311,1390949.0],["2006-02-08",32.0294,32.0294,31.5418,31.7345,1001893.0],["2006-02-09",31.6951,31.9704,31.5064,31.7069,1000169.0],["2006-02-10",31.7109,32.0491,31.3255,31.4238,797183.0],["2006-02-13",31.7935,31.7935,31.5378,31.6558,1001031.0],["2006-02-14",31.6951,31.9861,31.3176,31.9861,1646406.0],["2006-02-15",31.9782,32.2243,31.8591,31.9623,1161459.0],["2006-02-16",31.9147,32.7007,31.9147,32.7007,1106726.0],["2006-02-17",32.7007,33.1055,32.526,33.1055,1059104.0],["2006-02-21",33.0857,33.5184,32.9785,33.1373,1011697.0],["2006-02-22",33.1373,33.7287,32.6292,33.6374,1717623.0],["2006-02-23",33.6374,33.7089,33.304,33.5263,886609.0],["2006-02-24",33.5263,33.566,33.0738,33.2167,757965.0],["2006-02-27",33.2206,33.4112,32.9587,33.1333,702801.0],["2006-02-28",33.0341,33.2127,32.78,32.9348,1149607.0],["2006-03-01",32.9865,33.2246,32.8793,33.1691,952332.0],["2006-03-02",33.0698,33.1055,32.788,32.9785,1195182.0],["2006-03-03",32.7483,32.8872,32.526,32.5419,1015576.0],["2006-03-06",32.6411,33.435,32.4903,33.2841,1188610.0],["2006-03-07",33.2842,33.3239,32.6173,32.6451,771002.0],["2006-03-08",32.649,32.7522,32.1687,32.6212,1127305.0],["2006-03-09",32.6689,33.0341,32.5697,32.7681,890164.0],["2006-03-10",32.7681,33.1651,32.53,33.0619,972695.0],["2006-03-13",33.0261,33.1452,32.4148,32.6967,999738.0],["2006-03-14",32.6927,33.0698,32.6411,33.0658,1101770.0],["2006-03-15",33.4628,34.2567,33.4033,33.9709,1427474.0],["2006-03-16",34.0185,34.6536,33.8478,34.4909,1292042.0],["2006-03-17",34.6536,35.122,34.5107,35.1141,1913175.0],["2006-03-20",35.0982,35.1101,34.0463,34.1971,1138510.0],["2006-03-21",34.1971,34.2964,33.5144,33.562,1308096.0],["2006-03-22",33.3636,33.8637,33.3636,33.7764,802893.0],["2006-03-23",33.7804,33.9788,33.6097,33.8597,775635.0],["2006-03-24",33.832,33.8359,33.5978,33.7129,740619.0],["2006-03-27",33.701,33.701,33.0261,33.1095,1229875.0],["2006-03-28",33.1135,33.7208,33.1135,33.6573,1563337.0],["2006-03-29",33.8796,34.1892,33.8597,34.1614,1477897.0],["2006-03-30",34.2765,34.2964,33.1929,33.4152,1735077.0],["2006-03-31",33.5223,33.5223,32.8515,33.3993,1734862.0],["2006-04-03",33.3953,33.693,32.907,32.9983,1328782.0],["2006-04-04",33.0658,33.1254,32.4109,32.7284,1153917.0],["2006-04-05",32.7284,33.181,32.5974,33.0301,1345590.0],["2006-04-06",32.8872,33.05,32.6292,32.8396,811513.0],["2006-04-07",32.8396,32.9864,32.1251,32.2124,934877.0],["2006-04-10",32.0933,32.3077,31.7559,31.8988,972264.0],["2006-04-11",31.9941,32.1449,31.7519,31.7837,828752.0],["2006-04-12",31.7837,32.0814,31.7083,31.8194,810328.0],["2006-04-13",31.8234,31.8234,31.1803,31.3669,1002970.0],["2006-04-17",31.3669,31.5177,31.2002,31.2835,920763.0],["2006-04-18",31.359,32.4982,31.3272,32.2084,1426181.0],["2006-04-19",32.2124,32.7761,32.1013,32.7523,1167600.0],["2006-04-20",32.7284,33.1135,32.526,33.0063,936925.0],["2006-04-21",33.1492,33.3318,32.9547,33.0381,899754.0],["2006-04-24",32.9864,33.1413,32.7681,32.8872,844590.0],["2006-04-25",32.8912,33.1254,32.4823,32.6173,919686.0],["2006-04-26",32.6173,32.7165,32.1013,32.1965,1348930.0],["2006-04-27",32.129,32.5974,31.867,32.3553,1463029.0],["2006-04-28",32.5657,32.6729,32.1529,32.5022,1123749.0],["2006-05-01",32.6887,32.9626,32.1568,32.1608,1264460.0],["2006-05-02",32.1489,32.1727,31.2438,31.5971,2007988.0],["2006-05-03",31.359,31.6725,31.2796,31.6725,1248838.0],["2006-05-04",31.8552,32.4149,31.7797,32.1608,966985.0],["2006-05-05",32.4704,33.1174,32.4704,32.8991,834139.0],["2006-05-08",32.9348,33.1293,32.8118,32.911,514468.0],["2006-05-09",32.907,33.1055,32.5419,32.9983,568447.0],["2006-05-10",32.9031,33.3397,32.784,33.0936,1118254.0],["2006-05-11",33.0936,33.2842,32.1687,32.2561,1153055.0],["2006-05-12",32.0973,32.0973,31.4384,31.9147,1349361.0],["2006-05-15",32.0029,32.7923,31.8065,32.7042,1298076.0],["2006-05-16",32.6801,32.8885,32.3475,32.3475,909881.0],["2006-05-17",31.8987,32.1311,31.4138,31.4498,1687240.0],["2006-05-18",31.1333,31.9788,31.1333,31.2495,900939.0],["2006-05-19",31.4178,31.6382,30.9008,31.0892,1647052.0],["2006-05-22",30.989,31.1573,30.5642,30.9369,1076127.0],["2006-05-23",31.1253,31.4498,30.8287,30.8367,990149.0],["2006-05-24",30.8367,31.3897,30.5121,30.8447,1230629.0],["2006-05-25",30.973,31.7624,30.9369,31.5941,1144005.0],["2006-05-26",31.5781,32.095,31.5019,31.9427,632553.0],["2006-05-30",31.9387,32.1752,31.7183,31.8586,1163506.0],["2006-05-31",32.0309,32.2112,31.3657,31.9107,1684008.0],["2006-06-01",32.0389,32.7322,31.9588,32.7322,1330937.0],["2006-06-02",32.9205,33.2612,32.5759,32.8725,1414437.0],["2006-06-05",32.5919,33.6459,32.5679,32.7482,1155425.0],["2006-06-06",32.9045,32.9486,32.2233,32.4156,1256595.0],["2006-06-07",32.4196,32.9486,32.2313,32.7081,1086578.0],["2006-06-08",32.7122,32.8123,31.9988,32.628,1415191.0],["2006-06-09",32.616,33.193,32.5479,33.1169,888117.0],["2006-06-12",33.1009,33.1169,32.6481,32.7282,823903.0],["2006-06-13",32.7322,32.8043,31.8906,31.8906,1370802.0],["2006-06-14",31.8946,31.9748,31.3617,31.5981,1157365.0],["2006-06-15",31.6382,32.1271,31.546,32.1271,831014.0],["2006-06-16",31.9548,32.3635,31.7584,32.3194,1419070.0],["2006-06-19",32.4196,32.5599,32.1231,32.1231,988425.0],["2006-06-20",32.2193,32.3355,31.8065,31.9708,1220502.0],["2006-06-21",31.6983,32.3635,31.6983,32.3194,760766.0],["2006-06-22",32.3154,32.3274,31.9548,32.0189,732969.0],["2006-06-23",32.0189,32.0189,31.6863,31.7063,609173.0],["2006-06-26",31.8065,32.0069,31.6863,31.9147,724457.0],["2006-06-27",31.8586,32.2112,31.8506,32.1111,961382.0],["2006-06-28",32.1591,32.4276,32.0629,32.3114,649684.0],["2006-06-29",32.62,33.161,32.3876,33.153,1284500.0],["2006-06-30",33.2011,33.6579,33.1289,33.2371,2323456.0],["2006-07-03",33.4575,33.7541,33.3614,33.6779,772187.0],["2006-07-05",33.6779,34.0867,33.3453,33.8743,1340526.0],["2006-07-06",33.7741,33.8703,33.4615,33.5497,1054363.0],["2006-07-07",33.2772,33.7581,33.193,33.4495,879390.0],["2006-07-10",33.4495,34.0226,33.4495,33.9825,764214.0],["2006-07-11",33.9424,33.9424,33.5417,33.7821,705926.0],["2006-07-12",34.0106,34.1428,33.8543,34.0827,1085932.0],["2006-07-13",34.0827,34.0867,33.3934,33.4736,898784.0],["2006-07-14",33.4736,33.5577,32.8805,32.9847,815392.0],["2006-07-17",32.8805,33.0969,32.7041,32.8364,669509.0],["2006-07-18",32.9205,33.157,32.6881,33.1169,823688.0],["2006-07-19",33.2011,34.0025,33.0368,34.0025,1152840.0],["2006-07-20",34.0907,34.1428,33.6779,33.694,899754.0],["2006-07-21",33.9344,33.9344,33.2011,33.2612,961166.0],["2006-07-24",33.4615,33.7861,33.2612,33.7821,564676.0],["2006-07-25",33.7821,33.9504,33.4535,33.8502,1211451.0],["2006-07-26",33.7501,34.0947,33.6779,34.0666,815392.0],["2006-07-27",34.4153,34.4273,33.8502,33.9184,675004.0],["2006-07-28",34.1227,34.5034,34.0626,34.3912,895013.0],["2006-07-31",34.2911,34.4834,34.0386,34.275,1198199.0],["2006-08-01",34.275,34.2911,33.5657,33.8182,1394182.0],["2006-08-02",33.6619,33.6659,32.9606,33.141,1995490.0],["2006-08-03",33.1409,33.2451,32.8564,33.2371,1176974.0],["2006-08-04",33.5096,33.7621,33.4295,33.6138,1014391.0],["2006-08-07",33.6178,33.734,33.3092,33.5577,792012.0],["2006-08-08",33.5577,33.7621,32.9326,33.0728,1338587.0],["2006-08-09",33.2211,33.2411,32.6841,32.7923,1125796.0],["2006-08-10",32.8123,33.2451,32.5358,33.177,744282.0],["2006-08-11",33.0808,33.2291,32.7242,32.8324,654640.0],["2006-08-14",33.1249,33.4735,32.8324,33.2531,827459.0],["2006-08-15",33.7102,33.8275,33.516,33.7021,768201.0],["2006-08-16",33.965,33.9973,33.6576,33.8234,675973.0],["2006-08-17",33.8234,33.8922,33.6616,33.7304,536232.0],["2006-08-18",33.7627,34.0297,33.6819,33.9892,845667.0],["2006-08-21",33.9731,34.2804,33.9043,34.1955,579652.0],["2006-08-22",34.1996,34.6444,33.9731,34.6444,835432.0],["2006-08-23",34.7415,34.7415,34.1995,34.2804,799122.0],["2006-08-24",34.3734,34.7819,34.2683,34.7698,1160058.0],["2006-08-25",34.7698,34.8507,34.6404,34.7455,583638.0],["2006-08-28",34.7455,34.8709,34.4543,34.5433,1131830.0],["2006-08-29",34.6121,34.6768,34.0822,34.2359,1074511.0],["2006-08-30",34.3371,34.5797,34.2036,34.5797,587302.0],["2006-08-31",34.5797,34.6242,34.2926,34.2926,814961.0],["2006-09-01",34.5393,34.6525,34.2926,34.3411,552932.0],["2006-09-05",34.4179,34.8992,34.3573,34.7536,721656.0],["2006-09-06",34.7334,35.0529,34.6646,34.8507,924857.0],["2006-09-07",34.8507,34.8507,34.4786,34.6283,741050.0],["2006-09-08",34.7011,35.0853,34.2643,35.0327,798045.0],["2006-09-11",35.0125,36.3026,34.972,36.1449,2837494.0],["2006-09-12",36.0519,36.4604,35.8578,36.4321,1361644.0],["2006-09-13",36.4199,37.0064,36.246,36.9053,1358519.0],["2006-09-14",36.6828,37.0064,36.6181,36.9255,3166645.0],["2006-09-15",36.9659,37.3501,36.8244,37.0832,5735323.0],["2006-09-18",37.0792,37.1318,36.788,36.8244,1346344.0],["2006-09-19",36.885,37.2328,36.7233,37.0468,1680129.0],["2006-09-20",37.0509,37.2288,36.8446,37.0064,1149715.0],["2006-09-21",37.0063,37.0994,36.3997,36.5898,1334062.0],["2006-09-22",36.6019,36.9214,36.3957,36.8446,965045.0],["2006-09-25",36.9457,37.0589,36.5291,36.7354,991011.0],["2006-09-26",36.6424,36.8244,36.5089,36.5938,853532.0],["2006-09-27",36.5938,36.8041,36.4644,36.7354,974742.0],["2006-09-28",36.8244,36.8284,36.3431,36.4887,1172125.0],["2006-09-29",36.5817,36.7597,36.4523,36.6505,944897.0],["2006-10-02",36.6505,36.7637,36.2986,36.3674,888225.0],["2006-10-03",36.428,37.2612,36.428,37.2248,1403447.0],["2006-10-04",37.3299,37.9892,37.3299,37.9366,1341280.0],["2006-10-05",37.9366,38.3612,37.9042,38.2965,1255841.0],["2006-10-06",38.0781,38.1792,37.8557,37.9528,901477.0],["2006-10-09",37.9568,38.1388,37.4715,38.1105,1037017.0],["2006-10-10",38.1145,38.5635,37.6899,38.155,1209296.0],["2006-10-11",38.155,38.4543,37.795,38.0903,654425.0],["2006-10-12",38.3006,38.3006,37.9123,38.248,650762.0],["2006-10-13",38.2521,38.6727,38.2197,38.5594,857303.0],["2006-10-16",38.5594,38.9396,38.4704,38.8547,1008465.0],["2006-10-17",38.6241,38.8587,38.523,38.7091,1053609.0],["2006-10-18",38.8668,39.0488,38.6646,38.8466,1318654.0],["2006-10-19",38.9477,39.0812,38.6808,38.7657,583315.0],["2006-10-20",38.8668,38.9194,38.6201,38.7738,933046.0],["2006-10-23",38.7738,38.883,38.4704,38.8789,690195.0],["2006-10-24",38.8789,38.9275,38.4866,38.705,542804.0],["2006-10-25",38.705,39.162,38.705,38.976,925935.0],["2006-10-26",39.0286,39.2955,38.9315,39.2712,669078.0],["2006-10-27",39.2308,39.3845,38.8021,39.154,1012236.0],["2006-10-30",39.1903,39.3602,38.8749,39.3198,959443.0],["2006-10-31",39.4937,39.5826,38.8749,39.2712,1079252.0],["2006-11-01",39.433,39.4694,39.154,39.2389,851808.0],["2006-11-02",39.2389,39.2389,38.1307,38.5635,1452255.0],["2006-11-03",38.523,38.6888,37.6737,38.062,1648884.0],["2006-11-06",38.1388,38.4462,38.1145,38.3612,1169970.0],["2006-11-07",38.1793,38.3046,37.8072,37.8072,986055.0],["2006-11-08",37.8112,38.1105,37.3461,37.9204,905248.0],["2006-11-09",37.9851,38.4138,37.706,38.1388,868077.0],["2006-11-10",38.3208,38.3896,37.9609,38.3329,718101.0],["2006-11-13",38.337,38.5756,38.2804,38.4745,594736.0],["2006-11-14",38.5887,39.2287,38.5764,39.1431,867431.0],["2006-11-15",39.2287,39.2287,38.8822,38.8863,994459.0],["2006-11-16",38.9352,39.1431,38.8944,39.0126,1135709.0],["2006-11-17",38.9352,39.1594,38.711,38.9148,1162860.0],["2006-11-20",39.1472,42.2131,39.1472,40.0686,2256872.0],["2006-11-21",40.0686,41.1001,40.0074,41.0348,2265599.0],["2006-11-22",41.0634,41.3895,40.8473,41.1571,750423.0],["2006-11-24",41.1204,41.5526,41.1082,41.5526,345636.0],["2006-11-27",41.4221,41.4221,40.0237,40.0319,1397414.0],["2006-11-28",40.0319,40.5171,39.4081,40.3621,2382391.0],["2006-11-29",40.4641,41.0349,40.3377,40.9655,723595.0],["2006-11-30",41.0063,41.7646,40.9492,41.5771,1093581.0],["2006-12-01",41.7401,41.9929,41.0593,41.4792,1017839.0],["2006-12-04",41.6464,42.368,41.6097,42.2334,1684762.0],["2006-12-05",42.2946,42.4332,41.8054,41.838,1818470.0],["2006-12-06",41.838,41.838,41.043,41.3488,1343758.0],["2006-12-07",41.52,41.6504,41.2142,41.2794,829290.0],["2006-12-08",41.3814,41.5078,41.0756,41.3569,505202.0],["2006-12-11",41.3569,41.9154,41.1694,41.7034,770894.0],["2006-12-12",41.7076,42.0663,41.3121,41.3977,944251.0],["2006-12-13",41.6382,41.7116,40.8881,41.1735,1520024.0],["2006-12-14",41.0797,41.5363,41.0063,41.0838,948453.0],["2006-12-15",41.1857,41.4955,40.9003,40.9696,1664291.0],["2006-12-18",41.1775,41.2672,40.6761,40.7576,952008.0],["2006-12-19",40.7617,40.8758,39.9096,40.2358,1284500.0],["2006-12-20",40.4641,41.2142,40.46,41.0144,1256272.0],["2006-12-21",41.0144,41.1408,40.3499,40.354,1182792.0],["2006-12-22",40.2806,40.4437,39.8851,39.9952,774450.0],["2006-12-26",39.9952,40.7861,39.9952,40.3825,682330.0],["2006-12-27",40.6883,41.1204,40.3825,41.1204,907619.0],["2006-12-28",40.9737,41.2835,40.7902,41.1775,778113.0],["2006-12-29",41.1735,41.6015,41.0797,41.2958,771110.0],["2007-01-03",41.3977,42.0133,41.0715,41.4629,1608265.0],["2007-01-04",41.3569,41.626,41.149,41.4507,890057.0],["2007-01-05",41.2591,41.3121,40.3744,40.4926,936494.0],["2007-01-08",40.4111,40.7576,40.1583,40.6638,807419.0],["2007-01-09",40.9329,41.6138,40.8187,41.5078,1020748.0],["2007-01-10",41.4344,42.262,41.2754,42.2416,1146375.0],["2007-01-11",42.4006,43.4036,42.2416,43.0774,1327597.0],["2007-01-12",43.0529,43.5218,42.7716,42.951,1554825.0],["2007-01-16",43.216,44.223,43.216,44.223,1608480.0],["2007-01-17",44.0926,44.5614,43.6074,44.3576,1438140.0],["2007-01-18",44.3902,44.6756,44.113,44.3494,1036694.0],["2007-01-19",44.4391,44.6552,43.9295,44.6552,1073434.0],["2007-01-22",44.6837,44.6837,44.0559,44.1537,959766.0],["2007-01-23",44.3168,44.802,44.1007,44.431,965692.0],["2007-01-24",44.4309,45.3727,44.382,45.3727,1033030.0],["2007-01-25",45.8294,46.2738,45.2219,45.495,5330428.0],["2007-01-26",45.6622,45.8661,45.226,45.7356,1576697.0],["2007-01-29",45.7356,46.0618,45.491,45.6867,906218.0],["2007-01-30",45.7886,46.2697,45.4257,46.2697,1010943.0],["2007-01-31",46.2697,46.922,45.8783,46.6366,1187748.0],["2007-02-01",46.5795,46.5958,46.1963,46.5918,1501600.0],["2007-02-02",46.4409,46.869,46.2167,46.869,961705.0],["2007-02-05",46.8445,47.4439,46.7182,47.4031,1036586.0],["2007-02-06",47.6803,48.4712,47.4928,48.4712,2062505.0],["2007-02-07",48.4712,50.5383,48.0676,50.4649,3297229.0],["2007-02-08",49.943,50.3222,49.1684,49.4049,2751085.0],["2007-02-09",49.4334,49.5843,47.134,48.1981,4756702.0],["2007-02-12",48.0954,48.1858,47.0525,47.1839,2829305.0],["2007-02-13",46.6049,48.4732,46.4366,48.4527,2781899.0],["2007-02-14",47.8778,48.7483,47.4877,48.3418,2049900.0],["2007-02-15",48.3459,48.9003,48.1694,48.6169,1555040.0],["2007-02-16",48.6005,48.6087,47.8368,48.5512,1664291.0],["2007-02-20",48.4978,49.1343,45.4141,48.9865,1552239.0],["2007-02-21",48.9043,49.2287,48.4691,49.2,1470678.0],["2007-02-22",49.3971,49.4792,48.8263,48.9536,1197552.0],["2007-02-23",48.9003,48.9454,48.1283,48.2186,1458073.0],["2007-02-26",48.3295,48.6169,46.8102,47.4754,2010574.0],["2007-02-27",47.4754,47.4754,45.5455,45.7714,2110020.0],["2007-02-28",46.1738,46.6665,45.7508,46.2928,2112605.0],["2007-03-01",45.5989,46.6542,44.4122,45.9356,2065091.0],["2007-03-02",45.3772,45.7549,44.6545,44.6545,2017254.0],["2007-03-05",44.0386,44.5436,42.7656,42.7656,2390795.0],["2007-03-06",43.5294,44.9748,43.5294,44.7859,2384869.0],["2007-03-07",44.7038,45.0692,44.018,44.0714,2015099.0],["2007-03-08",44.56,45.332,44.56,45.0322,1628413.0],["2007-03-09",45.6194,45.8083,45.0938,45.5496,1281483.0],["2007-03-12",45.7015,46.8595,45.6564,46.6008,2053347.0],["2007-03-13",46.4283,46.4283,45.024,45.102,1963490.0],["2007-03-14",45.3484,45.5127,43.9195,45.024,2371833.0],["2007-03-15",45.024,45.7139,44.9378,45.5702,1062013.0],["2007-03-16",45.64,46.0095,44.8926,44.9583,1743481.0],["2007-03-19",45.4141,45.8124,45.1472,45.7262,917423.0],["2007-03-20",45.7262,46.1655,45.3731,45.8453,1177728.0],["2007-03-21",45.8247,46.802,45.3402,46.7322,1248407.0],["2007-03-22",46.7733,47.0976,46.416,46.7486,973018.0],["2007-03-23",46.7486,47.6068,46.5474,47.036,1441265.0],["2007-03-26",46.9745,47.0278,45.796,45.9315,1252932.0],["2007-03-27",45.8535,45.8535,44.9624,45.1472,1172880.0],["2007-03-28",44.8803,45.1841,44.1905,44.6996,1535324.0],["2007-03-29",45.1103,45.4387,44.6011,44.8392,1374573.0],["2007-03-30",45.0322,45.7631,44.6052,45.681,1860381.0],["2007-04-02",45.681,46.4242,45.5086,46.2353,1356903.0],["2007-04-03",46.7691,47.1838,46.4899,47.1017,1515499.0],["2007-04-04",47.1715,47.2003,46.0916,46.4653,1471109.0],["2007-04-05",46.4653,46.8389,46.4406,46.6624,842758.0],["2007-04-09",46.6747,46.9621,46.5187,46.8225,696444.0],["2007-04-10",47.0155,47.537,46.6706,47.0196,967308.0],["2007-04-11",46.3873,47.1551,45.5866,45.9643,1587794.0],["2007-04-12",45.5989,45.8494,45.369,45.6646,1007819.0],["2007-04-13",45.6646,46.5228,45.2991,46.4407,972156.0],["2007-04-16",46.4612,46.6049,46.0177,46.1245,1264783.0],["2007-04-17",46.2764,47.0361,46.0506,47.0319,1283531.0],["2007-04-18",47.0319,47.0484,46.6952,46.7527,1281376.0],["2007-04-19",46.7568,46.7568,46.2066,46.5187,1404309.0],["2007-04-20",47.1798,47.3728,46.7691,46.9827,1369616.0],["2007-04-23",46.9827,48.0913,46.9827,47.9846,1258534.0],["2007-04-24",48.0872,48.35,47.3399,47.5247,1009219.0],["2007-04-25",47.8203,48.2391,46.995,47.5083,1469601.0],["2007-04-26",47.4877,47.9599,47.1469,47.5657,878421.0],["2007-04-27",47.5657,48.2433,47.4425,48.0831,1078928.0],["2007-04-30",48.3213,48.5553,47.3194,47.3358,1571094.0],["2007-05-01",47.344,47.459,45.9931,46.5597,2011974.0],["2007-05-02",46.7979,47.422,46.5433,47.3194,1261336.0],["2007-05-03",47.6314,47.6314,47.2167,47.2783,875188.0],["2007-05-04",47.6355,47.6889,46.4078,46.5433,1110389.0],["2007-05-07",47.2003,47.2003,46.609,46.7774,765184.0],["2007-05-08",46.5926,46.5926,45.9274,45.9479,1408296.0],["2007-05-09",45.7549,47.036,45.7549,46.7404,1748330.0],["2007-05-10",46.3996,46.7076,45.681,45.681,1817392.0],["2007-05-11",46.1943,46.4571,45.9068,46.1902,1296029.0],["2007-05-14",46.1861,46.5023,45.6523,45.6892,1073649.0],["2007-05-15",45.8506,46.1402,44.7956,44.899,1852732.0],["2007-05-16",44.8907,45.0272,43.7819,44.1336,1766753.0],["2007-05-17",43.8977,43.9929,42.9255,43.1282,1962090.0],["2007-05-18",43.1613,43.2358,42.1849,42.7434,2509096.0],["2007-05-21",42.7393,43.6164,42.7227,43.1034,2119393.0],["2007-05-22",43.3102,44.2329,43.1572,43.8688,1850361.0],["2007-05-23",43.8688,44.2991,42.9254,42.9461,1432322.0],["2007-05-24",42.8634,43.1323,41.4318,41.8539,2164429.0],["2007-05-25",42.189,42.9213,41.9573,42.1518,1483392.0],["2007-05-29",42.5531,44.1708,42.5531,43.6081,2009927.0],["2007-05-30",44.208,44.9941,43.6991,44.9941,2549607.0],["2007-05-31",44.9776,45.2217,44.1832,44.6756,1727643.0],["2007-06-01",44.6756,44.9238,44.2825,44.6921,944897.0],["2007-06-04",44.5887,45.2175,44.477,44.9652,871956.0],["2007-06-05",44.961,45.0355,43.8274,43.8315,1578959.0],["2007-06-06",43.8357,43.8357,43.1572,43.3392,1218993.0],["2007-06-07",43.1323,43.3392,41.3781,41.6098,2518039.0],["2007-06-08",41.5229,42.1352,41.1671,42.1104,1874065.0],["2007-06-11",41.2912,41.498,40.7781,41.1298,1806187.0],["2007-06-12",40.745,40.9188,39.8679,40.0541,2656595.0],["2007-06-13",40.2361,41.3367,40.112,41.316,2643450.0],["2007-06-14",40.8154,41.5808,40.4099,40.6168,2223149.0],["2007-06-15",41.0057,41.4319,40.8195,41.0181,2044728.0],["2007-06-18",40.894,41.014,40.021,40.021,1663429.0],["2007-06-19",40.0251,40.4389,39.5948,40.4389,1733030.0],["2007-06-20",40.4223,40.4844,39.4666,39.628,2371402.0],["2007-06-21",39.388,39.7645,38.5895,39.6569,2390364.0],["2007-06-22",39.3673,39.8224,38.8832,39.2845,1836463.0],["2007-06-25",39.2845,39.4707,38.0226,38.395,2006264.0],["2007-06-26",38.1716,38.726,37.973,38.3577,2452208.0],["2007-06-27",37.8696,39.8803,37.6999,39.8059,2344574.0],["2007-06-28",39.7769,40.1989,39.0611,39.0611,2028782.0],["2007-06-29",39.1646,39.6983,38.093,38.4943,3116869.0],["2007-07-02",38.7384,40.0831,38.7384,39.9341,2248253.0],["2007-07-03",40.3603,40.4058,39.268,39.3962,1441373.0],["2007-07-05",39.3962,41.1546,38.8708,40.0044,1687024.0],["2007-07-06",40.0044,40.1244,39.3756,39.6941,1074619.0],["2007-07-09",39.8555,39.8555,39.1356,39.5659,986055.0],["2007-07-10",39.1935,39.3838,37.8654,37.9854,2333369.0],["2007-07-11",37.8737,37.8985,37.0545,37.7496,2251808.0],["2007-07-12",37.9895,38.4695,37.6627,38.4364,1459042.0],["2007-07-13",38.4736,39.1356,38.0847,39.0032,1175034.0],["2007-07-16",39.3383,40.0748,39.0363,39.0487,1704155.0],["2007-07-17",39.297,39.3052,38.395,38.7301,1706095.0],["2007-07-18",38.7301,38.9949,37.6792,38.5977,2070586.0],["2007-07-19",38.6515,39.3301,38.4778,38.8998,1097891.0],["2007-07-20",38.8874,38.8874,37.7454,37.9233,2335200.0],["2007-07-23",38.2626,38.3743,37.522,37.5634,1512590.0],["2007-07-24",37.1662,37.7786,36.8311,36.9925,2547452.0],["2007-07-25",37.493,37.853,36.3015,36.8849,2305140.0],["2007-07-26",36.8849,36.8849,35.2961,36.256,4650792.0],["2007-07-27",35.5568,37.1621,35.1265,35.1265,3988717.0],["2007-07-30",37.0545,37.0545,34.7665,35.7264,2943727.0],["2007-07-31",36.9262,37.4724,35.7264,35.8008,2986501.0],["2007-08-01",35.685,35.9622,34.1749,35.8753,3318346.0],["2007-08-02",36.198,36.6863,35.6767,36.136,2254933.0],["2007-08-03",36.0863,36.4091,35.114,35.1802,3077004.0],["2007-08-06",35.987,36.62,34.9692,36.5042,3056210.0],["2007-08-07",36.2187,37.402,35.7843,36.8145,2628259.0],["2007-08-08",36.1029,39.9258,36.1029,39.3218,3881298.0],["2007-08-09",39.0818,40.0376,37.4434,39.7314,3588779.0],["2007-08-10",38.9825,39.4376,37.522,37.6461,2782545.0],["2007-08-13",38.4364,38.5067,37.4848,37.7951,1858442.0],["2007-08-14",37.5717,37.6296,36.6449,36.8104,2800215.0],["2007-08-15",37.0192,37.8546,35.6785,35.7912,2225519.0],["2007-08-16",35.1271,37.1738,35.0854,36.7018,3484161.0],["2007-08-17",37.5914,40.0098,37.2281,38.2305,3137232.0],["2007-08-20",38.2263,39.3039,37.7919,39.116,2439495.0],["2007-08-21",38.6983,39.4627,38.6106,39.4293,1193566.0],["2007-08-22",39.7843,40.4693,39.3582,40.2228,1816961.0],["2007-08-23",40.2688,40.7241,39.3248,39.6506,1652439.0],["2007-08-24",39.5963,39.5963,38.761,39.2747,1189364.0],["2007-08-27",39.2914,39.4042,38.3683,38.3683,1002324.0],["2007-08-28",38.218,38.2556,36.6809,36.7143,2023934.0],["2007-08-29",36.8187,38.0384,36.5932,38.0258,1311974.0],["2007-08-30",37.8212,38.8445,37.5497,38.69,1311328.0],["2007-08-31",38.9364,40.1686,38.69,39.6465,2152901.0],["2007-09-04",39.7884,41.171,39.1118,40.6531,1781191.0],["2007-09-05",40.3482,40.4275,39.0575,39.3039,1973295.0],["2007-09-06",39.2831,39.8804,38.6106,39.7885,1117931.0],["2007-09-07",39.0408,39.2204,38.3809,38.4769,1411097.0],["2007-09-10",38.7317,39.0492,37.7878,38.4268,1240757.0],["2007-09-11",38.7568,39.2831,38.6691,39.2413,1312513.0],["2007-09-12",39.1369,39.943,38.8696,39.659,1283423.0],["2007-09-13",40.1685,40.8285,39.9179,40.2145,1996783.0],["2007-09-14",39.755,40.2396,39.5462,40.1644,1057811.0],["2007-09-17",39.8637,40.1727,39.2956,39.7467,958581.0],["2007-09-18",39.8887,41.7265,39.8177,41.6555,2613713.0],["2007-09-19",41.7683,43.0213,41.7641,42.3697,2010574.0],["2007-09-20",42.0439,42.186,41.4592,41.5887,1281376.0],["2007-09-21",41.7683,42.186,41.5887,41.714,1978898.0],["2007-09-24",41.7557,42.7289,41.7056,42.5744,1148207.0],["2007-09-25",42.3405,42.6579,40.9329,41.0582,1917377.0],["2007-09-26",41.1418,41.6472,40.5194,41.3422,1284500.0],["2007-09-27",41.6889,42.115,41.4007,41.7432,947914.0],["2007-09-28",41.5135,41.9395,41.2253,41.7683,1683038.0],["2007-10-01",41.9729,42.6036,41.6346,42.5452,1604386.0],["2007-10-02",42.7916,43.8985,42.658,43.8567,1659335.0],["2007-10-03",43.6771,44.2994,43.4307,43.7105,1378559.0],["2007-10-04",43.7815,44.5041,43.2886,44.4289,1218131.0],["2007-10-05",44.5876,45.5274,44.3245,45.2977,2068970.0],["2007-10-08",44.8174,44.8174,43.8191,44.0781,1266292.0],["2007-10-09",44.1783,44.9385,43.2594,44.7129,1748114.0],["2007-10-10",44.7589,44.8717,43.8567,44.5292,1153701.0],["2007-10-11",44.6712,44.7338,43.5226,43.7982,1558165.0],["2007-10-12",43.9611,44.1157,43.3805,43.6186,1181391.0],["2007-10-15",43.4307,43.7523,41.9938,42.2194,2438202.0],["2007-10-16",42.2068,42.2904,41.2044,41.5803,2032014.0],["2007-10-17",42.2737,42.4032,40.6196,41.668,1277174.0],["2007-10-18",41.4843,42.3823,40.7074,41.9521,1303463.0],["2007-10-19",41.6638,41.81,40.0725,40.2437,1818901.0],["2007-10-22",39.6924,40.9538,39.0617,40.7742,1298722.0],["2007-10-23",41.0499,41.9479,40.5236,41.1877,1662244.0],["2007-10-24",40.8577,41.1209,39.73,40.841,1189364.0],["2007-10-25",41.1835,41.6179,40.3523,41.1292,1527674.0],["2007-10-26",41.4717,41.9145,40.5278,41.1334,1583053.0],["2007-10-29",41.3088,42.0356,40.8703,41.4717,1928259.0],["2007-10-30",41.526,43.6019,41.3715,42.7666,2658319.0],["2007-10-31",43.1049,43.6938,42.3196,43.5768,2719408.0],["2007-11-01",42.9628,43.4014,41.8142,41.9437,2565661.0],["2007-11-02",42.1359,42.2612,40.5988,41.4216,2392196.0],["2007-11-05",40.9329,41.7474,40.5403,40.9413,1511082.0],["2007-11-06",40.9329,41.3965,39.9931,41.2712,1481668.0],["2007-11-07",40.4526,40.7491,39.542,39.542,1993550.0],["2007-11-08",39.3792,40.0516,38.8905,39.7133,3016453.0],["2007-11-09",39.0533,39.4794,38.4268,38.7443,2433784.0],["2007-11-12",38.4435,40.0599,38.4435,39.1202,1794443.0],["2007-11-13",39.6799,41.455,39.3749,41.3924,2081145.0],["2007-11-14",41.7673,42.3149,41.0511,41.1607,1812759.0],["2007-11-15",40.672,41.3502,39.9769,40.7689,2002601.0],["2007-11-16",41.4682,41.4682,39.2945,39.7284,2745913.0],["2007-11-19",39.5725,39.6652,38.3004,38.4309,3396351.0],["2007-11-20",38.313,39.3072,36.4763,37.4789,2899445.0],["2007-11-21",37.4916,38.2287,36.0761,37.7991,2562536.0],["2007-11-23",37.9128,38.4942,37.7064,38.2288,1620655.0],["2007-11-26",37.6306,38.0771,36.1351,36.2446,4104109.0],["2007-11-27",36.5058,38.1993,36.291,38.1993,3523272.0],["2007-11-28",38.4099,40.592,38.4099,40.1918,3780667.0],["2007-11-29",39.9769,40.7268,39.3324,40.1918,2733954.0],["2007-11-30",40.6172,42.138,40.6172,41.4724,3533830.0],["2007-12-03",41.0975,41.4809,40.3982,40.9627,1895828.0],["2007-12-04",40.6383,40.929,39.5978,39.7832,2068000.0],["2007-12-05",40.3813,41.1017,39.8674,40.9248,1913390.0],["2007-12-06",40.8658,41.9737,40.6762,41.9737,1614083.0],["2007-12-07",42.336,42.475,40.9585,41.1228,1705017.0],["2007-12-10",41.0806,42.1927,40.6847,42.1253,1310789.0],["2007-12-11",42.2728,42.9594,39.602,39.7663,2689025.0],["2007-12-12",40.7394,42.079,39.8253,40.4572,2593458.0],["2007-12-13",40.1792,40.4193,38.987,39.9643,2068216.0],["2007-12-14",39.2861,40.415,38.7848,38.8311,3019685.0],["2007-12-17",38.5868,38.6374,37.1882,37.382,3132276.0],["2007-12-18",37.7022,38.313,36.9187,37.8201,2725119.0],["2007-12-19",38.1656,38.2877,37.1251,37.639,2166153.0],["2007-12-20",37.8412,38.2709,37.024,37.2809,2397583.0],["2007-12-21",37.6432,38.233,37.5758,37.9549,2161197.0],["2007-12-24",38.2288,39.5936,38.1234,39.4757,642358.0],["2007-12-26",39.1597,39.383,38.2456,38.4647,1146806.0],["2007-12-27",38.056,38.334,36.8175,37.1672,2283484.0],["2007-12-28",37.4916,37.6137,36.1351,36.687,2290703.0],["2007-12-31",36.4974,36.8681,36.0129,36.5901,2320547.0],["2008-01-02",36.6364,36.9144,35.6085,36.1772,2229398.0],["2008-01-03",36.3163,36.7333,35.2126,35.3558,2477420.0],["2008-01-04",35.0862,35.1494,33.2453,33.5149,5350684.0],["2008-01-07",33.7845,34.5765,32.8957,34.2142,3047267.0],["2008-01-08",34.3322,35.3684,32.5123,32.5966,3529736.0],["2008-01-09",32.5545,33.6287,31.8004,33.595,4065645.0],["2008-01-10",33.279,35.3095,32.4197,34.4333,4233184.0],["2008-01-11",34.1847,35.0778,33.4981,34.5554,4071463.0],["2008-01-14",34.9051,35.1831,33.4981,34.4122,2234354.0],["2008-01-15",33.7129,33.9615,32.9589,33.3506,2731906.0],["2008-01-16",33.1527,34.5259,33.1147,33.8393,2984777.0],["2008-01-17",33.8772,34.3322,32.8999,33.5065,3616899.0],["2008-01-18",33.8056,34.3027,32.1964,32.942,3393442.0],["2008-01-22",31.6109,35.697,31.5098,35.2126,6413235.0],["2008-01-23",34.745,38.1571,34.5428,37.9928,5879482.0],["2008-01-24",37.5547,37.9971,36.51,36.9861,3666353.0],["2008-01-25",37.2683,37.8243,36.173,36.4763,2867338.0],["2008-01-28",36.4553,37.3862,35.5706,37.3146,2814437.0],["2008-01-29",37.4789,37.5632,36.2699,36.9523,2564260.0],["2008-01-30",36.8681,38.4015,36.2278,36.5859,3029274.0],["2008-01-31",36.5185,37.6516,35.7855,37.6516,3000184.0],["2008-02-01",37.6348,40.3392,37.6348,40.2297,4223702.0],["2008-02-04",40.2339,40.3519,39.046,39.6652,2992534.0],["2008-02-05",39.0418,39.0418,37.3778,37.4494,3348191.0],["2008-02-06",37.5758,37.7148,36.2278,36.2657,3060089.0],["2008-02-07",35.9961,36.885,35.5033,36.885,3122471.0],["2008-02-08",36.5437,36.6954,34.5807,35.3263,2746559.0],["2008-02-11",35.3853,35.9456,34.5849,35.2168,1988594.0],["2008-02-12",35.5243,36.4384,35.3811,36.2573,1931814.0],["2008-02-13",36.849,37.3514,35.4697,36.2615,2789548.0],["2008-02-14",36.5212,36.551,35.6954,36.0061,2686547.0],["2008-02-15",35.9337,36.1934,35.0994,35.9763,1982130.0],["2008-02-19",36.0785,36.6362,35.0951,35.491,1546529.0],["2008-02-20",35.1121,36.1721,34.9674,36.1721,1471648.0],["2008-02-21",36.1892,36.5212,35.3463,35.6443,2764875.0],["2008-02-22",35.8614,36.5595,35.1462,36.5595,2056687.0],["2008-02-25",36.5042,38.0155,35.8699,37.9559,2708095.0],["2008-02-26",37.7302,37.9857,37.3003,37.6153,2684931.0],["2008-02-27",37.4578,37.8324,37.0023,37.3556,1686162.0],["2008-02-28",36.9682,37.1896,36.4914,36.5212,1497075.0],["2008-02-29",36.1807,36.4191,35.5251,35.6741,2068000.0],["2008-03-03",35.5634,36.1509,35.0994,36.1509,3158242.0],["2008-03-04",35.7465,36.7724,35.5549,36.4616,3071186.0],["2008-03-05",36.8745,37.4067,36.2573,36.866,2124780.0],["2008-03-06",36.6149,36.7979,34.9546,35.0611,2515884.0],["2008-03-07",34.9929,36.0487,34.4395,35.8103,2820363.0],["2008-03-10",35.7762,35.8997,34.9035,34.9674,1894105.0],["2008-03-11",35.6868,38.1815,35.6868,38.0538,3644374.0],["2008-03-12",37.6366,38.4795,36.7085,36.832,2848914.0],["2008-03-13",36.1849,37.8367,35.623,37.594,2828982.0],["2008-03-14",37.7217,37.9814,35.7166,36.7085,2598199.0],["2008-03-17",36.1253,37.8835,35.8103,37.3811,2700015.0],["2008-03-18",38.8115,39.7566,37.9175,39.7566,3508080.0],["2008-03-19",40.442,40.442,38.7988,38.9137,3669262.0],["2008-03-20",39.118,40.5399,38.2027,40.4505,3290872.0],["2008-03-24",40.5697,40.9826,39.4373,39.5182,4068769.0],["2008-03-25",39.4543,40.6463,39.2713,40.5697,2928967.0],["2008-03-26",40.4377,40.6293,39.8715,40.0248,2202570.0],["2008-03-27",40.1951,41.1529,39.8502,39.9567,2500692.0],["2008-03-28",39.9098,40.2504,39.1691,39.3096,2188671.0],["2008-03-31",39.548,40.5314,39.1308,39.5522,2612636.0],["2008-04-01",40.3313,42.4598,39.8119,42.447,3389133.0],["2008-04-02",42.5705,43.3836,41.817,42.9238,3272664.0],["2008-04-03",42.745,43.9838,42.3832,43.9285,3281606.0],["2008-04-04",43.9114,43.9114,42.5577,42.6854,2601431.0],["2008-04-07",43.1239,43.4645,42.2512,42.8174,1476712.0],["2008-04-08",42.8174,42.8174,42.0043,42.1703,2054963.0],["2008-04-09",42.2767,42.3449,40.9869,41.2806,1577666.0],["2008-04-10",41.106,42.132,40.8506,41.8297,2278205.0],["2008-04-11",41.4168,42.0298,41.0805,41.2849,1328459.0],["2008-04-14",41.1827,41.5914,40.8549,40.8719,1335247.0],["2008-04-15",41.072,41.5105,40.5697,41.5105,1758350.0],["2008-04-16",41.9447,43.2686,41.651,43.1707,1968123.0],["2008-04-17",42.7024,43.3155,42.4555,43.1877,1746713.0],["2008-04-18",43.7923,44.3201,43.3623,43.6262,1723333.0],["2008-04-21",43.4432,43.7795,42.7237,42.8813,1034323.0],["2008-04-22",42.9621,43.1665,42.2384,42.5151,1310035.0],["2008-04-23",43.1495,43.7752,42.4598,43.4177,1151439.0],["2008-04-24",43.2644,44.6479,43.2644,44.4095,1567969.0],["2008-04-25",44.699,44.699,43.9583,44.5287,1619039.0],["2008-04-28",44.699,44.699,43.954,44.2733,1379205.0],["2008-04-29",44.6054,44.6054,42.9792,43.2048,1586501.0],["2008-04-30",43.0941,43.8944,42.4768,42.5109,1662567.0],["2008-05-01",42.5662,44.0434,42.4428,43.8433,1879559.0],["2008-05-02",44.7799,45.1715,43.937,44.1839,2455440.0],["2008-05-05",43.6007,44.2988,43.4389,44.1371,1086255.0],["2008-05-06",43.4687,44.6692,43.341,44.6607,1646837.0],["2008-05-07",44.6479,44.7118,42.7493,42.8344,1665907.0],["2008-05-08",42.8217,43.2218,42.2384,42.7323,1118039.0],["2008-05-09",42.4342,42.9451,42.0085,42.3704,1146375.0],["2008-05-12",43.0856,43.2005,42.2257,43.1282,1450207.0],["2008-05-13",43.5411,43.5922,42.5322,42.9111,1432861.0],["2008-05-14",43.2933,44.0193,43.2805,43.7529,1259935.0],["2008-05-15",43.6112,44.5304,43.405,44.5304,1013314.0],["2008-05-16",44.2254,44.6335,43.8174,44.4574,1533923.0],["2008-05-19",44.4574,44.7452,44.015,44.4058,1039926.0],["2008-05-20",44.1309,44.4746,43.4437,43.7873,1302062.0],["2008-05-21",43.9849,44.307,42.5717,42.7306,1872125.0],["2008-05-22",42.6319,42.8037,41.6783,41.9016,2734708.0],["2008-05-23",41.6611,42.1508,41.5236,41.8888,1846483.0],["2008-05-27",41.8802,42.6018,41.8802,42.6018,1038848.0],["2008-05-28",42.7307,42.8209,42.009,42.1207,1378128.0],["2008-05-29",42.1679,42.9884,41.8802,42.9841,1448591.0],["2008-05-30",42.9841,43.0614,42.3784,42.6791,1335354.0],["2008-06-02",42.6662,42.722,41.6954,42.0992,1595120.0],["2008-06-03",42.5975,42.7006,42.0606,42.5245,1560428.0],["2008-06-04",42.241,43.3277,42.1937,42.9325,1376404.0],["2008-06-05",43.07,44.0407,42.9626,43.9419,1893350.0],["2008-06-06",43.5597,43.5597,41.7642,41.9747,2229290.0],["2008-06-09",42.1121,42.619,41.0941,41.2015,1895828.0],["2008-06-10",40.9609,41.485,40.4455,41.4635,2280360.0],["2008-06-11",41.2702,41.3776,40.3338,40.4154,1923949.0],["2008-06-12",40.7762,41.5967,40.4842,41.2101,2306972.0],["2008-06-13",41.6697,42.1422,40.9051,42.1336,1851762.0],["2008-06-16",41.6783,42.9025,41.4764,42.7779,1568185.0],["2008-06-17",43.1301,43.4437,41.1499,41.2273,1617315.0],["2008-06-18",41.1285,41.3175,40.2006,40.5142,2039879.0],["2008-06-19",40.5142,42.0949,40.2694,42.0348,1691981.0],["2008-06-20",41.8802,42.0305,40.7548,40.845,2678682.0],["2008-06-23",40.9438,41.3905,39.9773,40.0804,1729798.0],["2008-06-24",40.0074,40.7633,39.5177,40.3123,1926319.0],["2008-06-25",40.6216,41.6912,40.4584,40.9309,2402539.0],["2008-06-26",40.2479,40.6646,39.0366,39.1998,2331537.0],["2008-06-27",39.3029,39.6981,38.3321,39.0108,2874988.0],["2008-06-30",39.7282,39.7282,38.3322,38.6114,2394782.0],["2008-07-01",38.0658,38.4181,36.9319,38.3407,3747267.0],["2008-07-02",38.5727,38.7918,37.8253,37.8726,2367307.0],["2008-07-03",38.3536,38.534,37.5504,37.6792,1326412.0],["2008-07-07",37.8682,38.2205,36.1501,36.4808,3428566.0],["2008-07-08",36.4808,39.4489,36.0298,38.7617,3904894.0],["2008-07-09",38.796,38.796,36.3906,36.4808,3745651.0],["2008-07-10",36.6269,37.8854,36.2618,37.5246,3337417.0],["2008-07-11",36.6569,37.9627,36.2102,37.0865,4502754.0],["2008-07-14",37.6492,38.3365,35.5788,35.7077,2905371.0],["2008-07-15",35.3254,36.0298,34.3331,34.9431,5424595.0],["2008-07-16",34.9216,38.0057,34.5136,37.7007,4538740.0],["2008-07-17",38.0143,38.9034,36.9447,38.7273,3887116.0],["2008-07-18",38.912,39.1311,37.9327,38.8777,2762828.0],["2008-07-21",38.7445,39.4962,38.4309,39.0108,2720163.0],["2008-07-22",38.3708,39.8355,37.851,39.6508,3923641.0],["2008-07-23",39.3545,40.7118,39.0151,40.1792,3635646.0],["2008-07-24",40.7204,40.7204,37.4516,37.6878,4164660.0],["2008-07-25",38.0487,39.5091,37.8425,38.912,3207264.0],["2008-07-28",39.6423,39.6766,37.967,38.0401,4022333.0],["2008-07-29",38.242,40.6646,38.1947,40.497,4574726.0],["2008-07-30",41.0898,41.4678,39.4962,40.9437,3906833.0],["2008-07-31",39.7883,40.5142,39.29,39.7883,2976912.0],["2008-08-01",39.8098,40.0288,38.6371,39.2256,2703678.0],["2008-08-04",38.9808,39.2385,38.3494,38.7918,2433138.0],["2008-08-05",39.3674,41.0039,38.9034,40.7634,3808896.0],["2008-08-06",40.6345,41.1628,39.9859,40.8364,3002878.0],["2008-08-07",40.162,40.5915,39.2299,39.5478,3635539.0],["2008-08-08",39.6508,41.7899,39.2599,41.5838,2694089.0],["2008-08-11",41.4979,43.7229,41.1843,43.2719,4347821.0],["2008-08-12",42.6705,43.0829,41.6954,42.0391,3129151.0],["2008-08-13",41.8353,41.8353,40.6301,41.1244,2871648.0],["2008-08-14",40.7515,42.1388,40.318,42.0261,1818577.0],["2008-08-15",42.2775,43.6518,41.7876,42.3122,2168092.0],["2008-08-18",42.2342,42.6114,40.8035,41.3368,2840834.0],["2008-08-19",40.5694,41.0853,40.0015,40.409,3101354.0],["2008-08-20",40.5521,41.1287,39.7761,40.7602,2510820.0],["2008-08-21",39.6373,40.5608,39.5723,40.0492,2058196.0],["2008-08-22",40.5304,41.896,40.3006,41.4148,2562859.0],["2008-08-25",41.3151,41.5015,40.0145,40.1879,1995167.0],["2008-08-26",40.0796,40.7992,39.7327,40.3874,2093320.0],["2008-08-27",39.8888,40.8772,39.8281,40.5304,1934723.0],["2008-08-28",41.1113,41.9133,40.6518,41.857,2300507.0],["2008-08-29",41.4018,41.6056,40.9813,41.133,1891519.0],["2008-09-02",41.4712,42.7197,40.7515,41.5492,1871156.0],["2008-09-03",41.6706,42.4856,41.2371,42.4639,2079529.0],["2008-09-04",42.0347,42.2948,40.7602,40.8425,3118269.0],["2008-09-05",40.344,40.7385,39.7501,40.6475,2394889.0],["2008-09-08",42.0521,42.9798,41.4538,42.9798,4132122.0],["2008-09-09",42.7024,43.0665,40.5911,40.9509,3922887.0],["2008-09-10",40.9509,41.6663,40.1359,41.1937,2871863.0],["2008-09-11",40.331,41.8917,40.1749,41.6923,2362459.0],["2008-09-12",41.0159,42.7024,41.0159,42.5073,2295120.0],["2008-09-15",41.3931,42.4856,35.987,35.987,5060750.0],["2008-09-16",37.7298,42.0651,37.5564,41.9741,7115821.0],["2008-09-17",40.9336,41.7313,38.5579,39.0174,5300799.0],["2008-09-18",39.8064,43.24,38.2761,40.7515,8119761.0],["2008-09-19",45.0868,46.1403,41.0723,43.7819,6174048.0],["2008-09-22",42.7371,43.5954,39.7284,40.318,5016468.0],["2008-09-23",40.318,41.7226,40.2573,40.5391,3472633.0],["2008-09-24",41.727,41.727,39.5723,40.6171,2801185.0],["2008-09-25",40.99,41.8483,40.1966,41.4452,2552301.0],["2008-09-26",40.4914,43.4697,40.2573,43.2226,2767892.0],["2008-09-29",42.2428,42.3512,38.3194,39.2168,4287486.0],["2008-09-30",39.9061,43.266,39.9061,42.0521,4323579.0],["2008-10-01",41.4538,41.6056,39.7761,40.6171,3421886.0],["2008-10-02",39.6677,39.8844,37.7212,38.12,3585223.0],["2008-10-03",38.9047,39.3122,36.1865,36.4076,5387855.0],["2008-10-06",35.4755,36.2992,33.594,35.2587,8279435.0],["2008-10-07",36.2602,36.2602,31.292,31.6518,7469646.0],["2008-10-08",30.633,33.9885,29.4798,32.1894,7813235.0],["2008-10-09",32.9784,33.4553,29.2024,29.2024,6269400.0],["2008-10-10",27.7457,34.7385,27.5159,34.0362,12328595.0],["2008-10-13",34.9683,35.5145,32.0463,34.1576,5713343.0],["2008-10-14",34.3613,35.3108,29.3021,31.2443,6827396.0],["2008-10-15",30.0521,30.8064,25.5607,26.3151,7122178.0],["2008-10-16",27.4206,29.6055,26.0246,28.7905,8928365.0],["2008-10-17",27.1951,30.5073,27.1951,29.1113,6172863.0],["2008-10-20",30.0044,30.0044,27.2992,28.8816,2753563.0],["2008-10-21",28.4437,29.5318,27.0781,27.2645,3852854.0],["2008-10-22",26.5795,27.1778,24.6373,25.7255,6688840.0],["2008-10-23",25.8209,26.5622,22.8599,24.8801,8750806.0],["2008-10-24",23.0419,24.3252,22.3786,23.4581,5399383.0],["2008-10-27",22.9942,24.8281,22.2789,22.461,5226996.0],["2008-10-28",23.4104,27.7197,21.7891,27.7197,7756132.0],["2008-10-29",27.3555,27.4596,25.0188,25.6734,6695412.0],["2008-10-30",26.6272,26.9914,25.7472,26.8006,3973741.0],["2008-10-31",26.7226,29.198,26.6012,29.0593,4444789.0],["2008-11-03",29.0593,29.6402,26.5665,28.7298,4079974.0],["2008-11-04",29.896,31.4264,28.8295,31.305,4236093.0],["2008-11-05",30.9972,31.1446,27.4726,28.0492,6192795.0],["2008-11-06",27.7847,28.3006,27.0391,27.3122,4205602.0],["2008-11-07",27.2168,29.7182,26.2891,29.4581,4123502.0],["2008-11-10",29.2891,29.5839,26.0333,26.4495,4864336.0],["2008-11-11",25.8122,26.7486,24.698,25.3787,4833522.0],["2008-11-12",24.5245,24.7666,22.4507,22.5916,6867153.0],["2008-11-13",22.5035,25.9819,21.4952,25.4315,8463350.0],["2008-11-14",24.8635,24.9736,22.596,22.9834,6043896.0],["2008-11-17",22.7677,23.1023,21.3147,21.5129,7503369.0],["2008-11-18",21.5921,21.8959,19.395,20.7952,8564305.0],["2008-11-19",20.0026,20.2492,17.6294,18.0829,10951760.0],["2008-11-20",16.9734,19.5007,16.5287,17.0174,14219791.0],["2008-11-21",17.7131,17.8936,14.8732,16.8986,16192978.0],["2008-11-24",17.0835,21.3103,16.4759,21.1826,14359532.0],["2008-11-25",21.984,22.0368,19.1309,21.1342,11737953.0],["2008-11-26",20.7688,22.6092,19.875,22.4331,9387885.0],["2008-11-28",22.3934,22.4815,20.7952,20.914,3995505.0],["2008-12-01",20.4429,20.4738,16.5111,16.7312,10446019.0],["2008-12-02",17.3433,19.8485,17.3256,19.668,12704830.0],["2008-12-03",18.9019,20.9977,18.5497,20.9096,9913558.0],["2008-12-04",20.2228,22.4551,19.8133,20.2932,10491486.0],["2008-12-05",19.9982,23.23,19.624,22.9879,9207201.0],["2008-12-08",23.6043,24.8195,23.4502,24.8195,10270399.0],["2008-12-09",24.3263,24.5509,22.596,22.8337,9256655.0],["2008-12-10",23.0627,24.5685,22.6884,24.5069,7524271.0],["2008-12-11",23.9389,24.1282,20.0907,20.7027,13235998.0],["2008-12-12",20.0511,22.913,20.0511,22.8954,10352822.0],["2008-12-15",22.7633,23.2344,21.1826,21.8607,6338032.0],["2008-12-16",22.8866,24.934,21.8475,24.9296,11328857.0],["2008-12-17",24.3616,25.8454,23.6439,24.9031,7508756.0],["2008-12-18",25.1189,25.6693,22.2438,22.4595,7764644.0],["2008-12-19",22.9482,24.0798,22.1205,24.0666,6764582.0],["2008-12-22",24.0269,24.1106,21.8959,22.8954,7576310.0],["2008-12-23",22.9922,23.4369,22.3494,22.8954,3936785.0],["2008-12-24",22.9438,23.1508,22.3934,22.5916,1258319.0],["2008-12-26",22.5916,22.9658,22.028,22.8778,2151285.0],["2008-12-29",22.8646,22.8646,21.165,21.5569,6058010.0],["2008-12-30",21.8959,22.7809,21.6097,22.5652,4663828.0],["2008-12-31",23.0187,23.6351,22.323,23.3929,4446944.0],["2009-01-02",23.4942,23.5074,22.4859,22.6708,3544389.0],["2009-01-05",22.389,23.0143,22.0148,22.3054,4413328.0],["2009-01-06",22.8866,23.8817,21.4953,23.525,8245281.0],["2009-01-07",23.1155,23.7188,22.3979,22.53,5022502.0],["2009-01-08",22.0148,22.3758,21.5173,22.1689,4528181.0],["2009-01-09",22.0324,22.389,20.531,20.6631,6333722.0],["2009-01-12",20.4429,20.6939,18.8711,19.2541,7097397.0],["2009-01-13",18.8182,20.1876,18.8094,20.0159,5599783.0],["2009-01-14",19.034,19.3378,18.4484,18.7522,7375264.0],["2009-01-15",18.7038,20.1259,17.4974,19.6372,8643711.0],["2009-01-16",19.9894,20.3813,18.9415,20.0863,6878250.0],["2009-01-20",19.7825,19.8794,18.0169,18.1094,10216205.0],["2009-01-21",18.8491,20.509,18.0213,20.4297,9621577.0],["2009-01-22",19.6416,19.985,18.6641,19.0076,7985407.0],["2009-01-23",17.8936,19.8397,17.8892,19.6988,6354193.0],["2009-01-26",20.0555,20.3064,18.9371,19.3686,5110635.0],["2009-01-27",19.4919,19.9982,18.9151,19.285,4269816.0],["2009-01-28",20.0114,21.7506,19.6812,21.5613,9215282.0],["2009-01-29",20.848,21.482,19.4831,19.5667,8905524.0],["2009-01-30",20.192,20.2536,17.9465,18.9239,16117558.0],["2009-02-02",18.422,19.4082,18.2238,19.2938,7677588.0],["2009-02-03",19.3422,19.3686,18.4968,18.9195,6218438.0],["2009-02-04",18.9415,19.8926,18.7302,18.9283,6638632.0],["2009-02-05",18.5585,19.7341,18.0345,19.034,8361965.0],["2009-02-06",19.1837,20.3505,19.0516,20.192,7888870.0],["2009-02-09",19.897,20.7776,19.6284,20.6323,5059673.0],["2009-02-10",20.5066,20.74,18.6974,18.8097,10123439.0],["2009-02-11",18.8366,19.3753,18.1408,19.2945,8542649.0],["2009-02-12",18.666,18.8052,17.0589,18.5134,9978203.0],["2009-02-13",18.2665,18.455,16.9601,17.0813,9462011.0],["2009-02-17",16.2822,16.3945,15.555,15.7795,10513465.0],["2009-02-18",16.3586,16.408,15.2363,16.1341,7758394.0],["2009-02-19",16.3451,16.8344,15.2767,15.4787,7818838.0],["2009-02-20",14.6976,16.3945,14.4911,16.2598,11825548.0],["2009-02-23",16.5247,16.5651,14.6482,14.7021,10901013.0],["2009-02-24",14.6751,15.9501,14.4596,15.8648,16065411.0],["2009-02-25",15.4158,16.3945,14.7245,15.5236,11497581.0],["2009-02-26",15.8917,16.4124,14.9535,15.0028,9381959.0],["2009-02-27",14.4552,15.2722,14.4552,14.8592,11042802.0],["2009-03-02",14.3654,14.6617,13.3059,13.4496,13564827.0],["2009-03-03",13.7414,14.0691,12.673,13.4182,14052791.0],["2009-03-04",14.0826,14.1723,12.7448,13.1802,14196518.0],["2009-03-05",12.7044,13.0635,12.2914,12.462,12987653.0],["2009-03-06",12.6146,12.6146,10.8952,11.7572,20799488.0],["2009-03-09",11.2544,12.9243,11.2544,12.8839,15073000.0],["2009-03-10",13.1533,15.0792,12.7268,15.0612,18969274.0],["2009-03-11",15.3889,15.3889,14.2083,14.5449,13028487.0],["2009-03-12",14.1903,16.0802,14.1903,16.0039,12373524.0],["2009-03-13",16.1162,16.3406,15.0387,15.5909,11115528.0],["2009-03-16",15.7391,16.0982,13.9883,14.1409,10246912.0],["2009-03-17",14.3564,15.2183,13.49,15.1869,13163488.0],["2009-03-18",15.0432,16.0309,14.3654,15.8827,14784574.0],["2009-03-19",16.1386,16.5426,15.2632,15.4338,12538584.0],["2009-03-20",14.4103,15.3216,14.2711,14.7245,26813000.0],["2009-03-23",15.2991,17.7457,14.9579,17.5527,19121621.0],["2009-03-24",17.1127,17.3821,15.6448,15.8019,15724947.0],["2009-03-25",16.1476,16.4035,14.3429,15.6897,15558270.0],["2009-03-26",15.968,16.61,15.142,16.5112,15269090.0],["2009-03-27",15.9186,16.0668,15.0073,15.1061,10053084.0],["2009-03-30",14.5674,14.7245,13.6695,13.8536,12214281.0],["2009-03-31",14.0556,15.766,14.0332,15.5505,17360578.0],["2009-04-01",15.133,15.2677,14.6168,14.9265,11018560.0],["2009-04-02",15.4877,16.8614,15.142,16.5965,16160763.0],["2009-04-03",16.2867,18.5403,16.2329,18.5403,17069244.0],["2009-04-06",17.9343,18.5987,17.5033,18.1004,12148235.0],["2009-04-07",17.5123,17.6829,16.0758,16.1162,13079341.0],["2009-04-08",16.399,16.7222,15.9366,16.5785,11236845.0],["2009-04-09",17.3103,19.4157,17.2429,19.299,16100751.0],["2009-04-13",18.8994,19.5863,18.2036,19.1463,11568906.0],["2009-04-14",18.4236,18.9309,17.0589,17.3148,13134074.0],["2009-04-15",17.5886,19.8467,17.3552,19.7524,16733412.0],["2009-04-16",19.685,22.2933,19.0655,21.2114,19380094.0],["2009-04-17",21.2114,22.8185,20.7714,22.1496,17889160.0],["2009-04-20",21.4313,21.5481,19.3888,19.492,14327533.0],["2009-04-21",18.9174,21.997,18.6436,21.997,16954929.0],["2009-04-22",21.4538,22.0868,20.5874,20.5874,17826778.0],["2009-04-23",20.8881,21.97,20.5335,21.7321,10064720.0],["2009-04-24",21.4358,23.5772,21.0138,22.7377,12671861.0],["2009-04-27",21.8443,21.997,19.8646,20.5335,12689962.0],["2009-04-28",20.0532,21.7635,20.0442,21.1755,9486684.0],["2009-04-29",21.4987,22.7601,21.2473,22.3067,10507001.0],["2009-04-30",22.603,23.7522,22.4594,23.1642,11962703.0],["2009-05-01",22.4549,22.8948,21.0991,21.3056,10793379.0],["2009-05-04",21.7142,23.3168,21.7142,23.2899,14070460.0],["2009-05-05",23.0025,23.1776,22.2798,22.4998,8761257.0],["2009-05-06",23.0654,24.686,22.6883,24.6187,11134921.0],["2009-05-07",23.6804,23.8824,22.6389,23.3662,29396654.0],["2009-05-08",23.9498,24.282,22.9801,24.2101,15789053.0],["2009-05-11",23.4739,24.1877,23.3348,23.3348,10880866.0],["2009-05-12",23.9388,24.0251,22.3038,23.3484,8540171.0],["2009-05-13",22.5354,22.6989,21.5317,21.836,10779157.0],["2009-05-14",21.8315,23.0532,21.1184,22.7307,10460995.0],["2009-05-15",22.3038,22.6308,21.0912,21.3092,9015851.0],["2009-05-18",21.6044,23.5028,21.6044,23.3847,11046788.0],["2009-05-19",23.1758,23.6663,22.599,22.9305,7767445.0],["2009-05-20",23.3983,24.1432,22.4355,22.6898,9177895.0],["2009-05-21",22.2311,22.8079,21.9223,22.5264,6509341.0],["2009-05-22",22.5082,22.8988,21.9768,22.0041,4972617.0],["2009-05-26",21.9995,23.521,21.5953,23.3075,9509741.0],["2009-05-27",23.362,23.421,22.5945,22.6944,9219699.0],["2009-05-28",22.8352,23.5891,22.4401,23.521,6701230.0],["2009-05-29",23.6209,24.2839,23.0486,24.2839,7891564.0],["2009-06-01",24.6427,26.0915,24.4111,25.6101,10978588.0],["2009-06-02",25.4784,25.8553,24.5655,24.6336,7393472.0],["2009-06-03",24.5337,24.8607,24.2658,24.5201,6077942.0],["2009-06-04",24.6654,25.3421,24.3294,24.7926,10197997.0],["2009-06-05",25.2014,25.4557,24.234,24.3021,6625703.0],["2009-06-08",24.1159,24.7881,23.966,24.4656,5792426.0],["2009-06-09",24.6473,24.6473,24.0887,24.2385,6094104.0],["2009-06-10",24.452,24.62,23.1985,23.8888,7096966.0],["2009-06-11",24.0114,24.3021,23.6163,23.6799,5588147.0],["2009-06-12",23.9342,24.7154,23.8071,24.5837,7039109.0],["2009-06-15",24.3112,24.4247,23.3983,23.58,7345958.0],["2009-06-16",23.7662,24.0841,23.0078,23.3211,6777296.0],["2009-06-17",23.2167,23.3802,22.4946,22.8624,7184453.0],["2009-06-18",22.876,23.3756,22.6172,23.2621,5161597.0],["2009-06-19",23.7344,24.1023,23.3983,24.0342,9400921.0],["2009-06-22",23.471,23.5618,22.2766,22.3083,7586330.0],["2009-06-23",22.5581,23.0123,22.2766,22.6853,5919669.0],["2009-06-24",22.8851,23.4301,22.6989,22.9714,5544404.0],["2009-06-25",22.7761,23.4074,22.5173,23.4029,6477450.0],["2009-06-26",23.2893,23.7753,22.8397,23.58,8224594.0],["2009-06-29",23.5845,24.0024,23.1349,23.3529,6016098.0],["2009-06-30",23.3438,23.7526,23.3075,23.3575,4700999.0],["2009-07-01",23.4892,23.8843,23.2848,23.3211,4156902.0],["2009-07-02",22.9533,23.1077,21.8678,21.945,6670631.0],["2009-07-06",21.9132,22.7807,21.6135,22.7307,6377788.0],["2009-07-07",22.6353,22.6353,21.5272,21.5999,5696643.0],["2009-07-08",21.7997,21.9405,20.9322,21.6044,6664598.0],["2009-07-09",21.7997,21.9496,21.0776,21.0776,6061566.0],["2009-07-10",20.8959,21.1775,20.4372,21.0004,4608772.0],["2009-07-13",21.2411,22.1358,20.8142,22.1131,6864890.0],["2009-07-14",22.0495,22.8579,21.6861,22.5808,5593319.0],["2009-07-15",22.8942,23.2984,22.5354,23.0259,6631198.0],["2009-07-16",22.9306,23.6163,22.5718,23.4256,4666307.0],["2009-07-17",23.2485,23.2485,22.4628,22.6898,5539017.0],["2009-07-20",22.8215,23.6663,22.758,23.5891,4640448.0],["2009-07-21",23.8661,23.9025,22.9305,23.53,3523272.0],["2009-07-22",23.2712,24.0387,23.1122,23.7117,3435570.0],["2009-07-23",23.7253,24.9516,23.5845,24.5156,6064906.0],["2009-07-24",24.2658,24.5564,23.7344,24.3748,2869493.0],["2009-07-27",24.3384,25.0424,24.1341,25.0015,3053301.0],["2009-07-28",24.8108,24.9879,24.343,24.7835,3749314.0],["2009-07-29",24.5746,24.8471,24.2113,24.5655,3669370.0],["2009-07-30",24.8698,26.1415,24.7971,25.492,5203293.0],["2009-07-31",25.0923,25.4284,24.6109,25.3058,4200107.0],["2009-08-03",25.8099,26.0098,25.383,25.8871,4201507.0],["2009-08-04",25.5965,27.7855,25.2604,27.6629,9319792.0],["2009-08-05",27.3177,28.7665,27.0634,28.6075,8559564.0],["2009-08-06",28.7938,30.1199,28.4849,28.5667,7360288.0],["2009-08-07",28.9845,30.6013,28.5076,30.2789,6829658.0],["2009-08-10",30.1608,30.2425,28.9345,29.2933,4809172.0],["2009-08-11",28.9981,29.1253,28.1625,28.3578,4350191.0],["2009-08-12",28.2033,29.3842,28.2033,28.6575,4346528.0],["2009-08-13",28.9835,29.3868,28.3969,28.9789,3336599.0],["2009-08-14",28.791,28.8552,28.1036,28.7314,3126831.0],["2009-08-17",27.8973,27.8973,26.5866,26.637,5120960.0],["2009-08-18",26.8019,27.6315,26.7011,27.1778,3828980.0],["2009-08-19",26.4353,26.9899,26.142,26.7607,3758166.0],["2009-08-20",26.8753,27.989,26.7653,27.9752,3762980.0],["2009-08-21",28.4198,28.901,28.0577,28.5115,4491229.0],["2009-08-24",28.5619,29.0798,27.989,28.099,3790364.0],["2009-08-25",28.3785,28.8598,28.1448,28.4977,2824214.0],["2009-08-26",28.4565,29.0798,28.2044,29.0339,2830953.0],["2009-08-27",28.8689,29.3318,28.3006,29.2722,2638407.0],["2009-08-28",29.4876,29.7626,29.1164,29.6847,2869462.0],["2009-08-31",29.3043,29.4418,28.6169,29.1577,3693342.0],["2009-09-01",28.956,29.3593,27.4803,27.5765,6388979.0],["2009-09-02",27.3244,27.5582,26.9486,26.9853,3417789.0],["2009-09-03",27.494,27.5948,26.747,27.4023,4346820.0],["2009-09-04",27.439,28.0715,27.0724,28.0302,3397143.0],["2009-09-08",28.3969,29.5702,28.1631,29.5702,5525519.0],["2009-09-09",29.5335,30.2897,29.2127,30.2668,3421960.0],["2009-09-10",30.0468,30.9955,29.8864,30.9038,4037785.0],["2009-09-11",31.0597,31.1238,30.4318,30.858,4078968.0],["2009-09-14",30.6334,31.7425,30.2759,31.6784,3235298.0],["2009-09-15",31.9121,32.7554,30.8901,32.1963,6855901.0],["2009-09-16",32.4025,33.6812,32.3017,33.6216,5259807.0],["2009-09-17",33.5162,34.8545,32.8654,33.3879,5902801.0],["2009-09-18",33.4933,34.2541,33.0441,33.9012,4347890.0],["2009-09-21",33.3649,33.8003,32.7921,32.9021,4664627.0],["2009-09-22",33.2,33.7591,32.8287,33.6445,6311426.0],["2009-09-23",33.6858,33.9149,32.0725,32.0725,5141712.0],["2009-09-24",32.0909,32.375,30.6884,30.8397,6288748.0],["2009-09-25",30.693,31.5775,30.4776,31.1788,5177226.0],["2009-09-28",31.5592,32.9066,31.2659,32.8379,4622695.0],["2009-09-29",32.8471,33.1587,31.7517,31.77,5517069.0],["2009-09-30",32.0129,32.3658,31.0551,31.8204,4832570.0],["2009-10-01",31.4263,31.825,30.2484,30.2805,6718445.0],["2009-10-02",29.836,31.2292,29.5701,30.2622,4836314.0],["2009-10-05",30.3493,31.2201,30.3493,30.9863,3886423.0],["2009-10-06",31.3209,31.8296,30.7159,31.2842,3305256.0],["2009-10-07",31.1101,31.3438,30.7572,31.1972,2391414.0],["2009-10-08",31.3438,32.0817,31.3438,31.5684,3797745.0],["2009-10-09",31.4309,31.848,31.0138,31.8067,2644933.0],["2009-10-12",31.9075,32.3062,31.4492,31.6555,1812067.0],["2009-10-13",31.4492,31.6279,30.8397,30.8672,3506894.0],["2009-10-14",31.1834,32.4162,31.1834,32.2604,4844657.0],["2009-10-15",31.99,32.2054,31.6738,32.1092,2930435.0],["2009-10-16",31.7655,31.7655,30.8076,30.9176,3827803.0],["2009-10-19",31.0367,31.9121,31.0367,31.7059,2794690.0],["2009-10-20",31.6096,31.6234,31.3346,31.4034,3464855.0],["2009-10-21",31.3667,32.2467,31.1971,31.2567,3828659.0],["2009-10-22",31.1559,32.1504,30.7617,32.0771,4038534.0],["2009-10-23",32.2008,32.2146,31.3438,31.55,3837859.0],["2009-10-26",31.6096,32.3842,31.3942,31.5317,3063077.0],["2009-10-27",31.4125,31.5638,30.7388,30.8672,4051370.0],["2009-10-28",30.7022,31.1834,29.4235,29.5151,5179686.0],["2009-10-29",29.9964,31.3713,29.7947,31.243,5985489.0],["2009-10-30",30.9909,31.7334,29.923,31.1146,8155797.0],["2009-11-02",31.2842,31.8938,30.3172,31.3346,4820803.0],["2009-11-03",30.968,31.8525,30.858,31.6738,3559416.0],["2009-11-04",31.9625,32.2879,30.8442,30.9634,4750417.0],["2009-11-05",31.1376,31.8525,31.0826,31.7838,3328576.0],["2009-11-06",31.4355,31.8067,30.9634,31.2659,2318247.0],["2009-11-09",31.6967,32.9296,31.4263,32.87,4092339.0],["2009-11-10",32.7141,32.7141,31.9808,32.3704,2880373.0],["2009-11-11",32.7142,33.4566,32.5537,33.3008,3017722.0],["2009-11-12",33.3585,33.5617,32.9889,33.1275,3083444.0],["2009-11-13",33.1367,33.6495,33.0443,33.3954,2530365.0],["2009-11-16",33.7142,34.4303,33.5849,34.033,3310820.0],["2009-11-17",33.8297,34.3009,33.3123,33.3446,3692331.0],["2009-11-18",33.4509,35.04,33.4509,34.9153,5263657.0],["2009-11-19",34.7028,34.7074,33.7373,34.1438,5212208.0],["2009-11-20",33.9683,34.0699,33.5156,33.5202,3161894.0],["2009-11-23",34.1854,34.5781,33.9683,34.3101,3195591.0],["2009-11-24",34.3332,34.3332,33.2338,33.34,3618133.0],["2009-11-25",33.3862,33.7373,33.2384,33.3631,2061263.0],["2009-11-27",32.49,32.9381,32.1712,32.2128,1827829.0],["2009-11-30",32.3653,33.7281,32.1574,33.5664,6679892.0],["2009-12-01",33.862,34.2963,33.4509,34.1069,3464104.0],["2009-12-02",34.1207,34.9661,33.9498,34.7028,3113633.0],["2009-12-03",34.5781,35.4373,34.1069,34.2686,3233115.0],["2009-12-04",34.7767,35.4928,34.3748,35.0169,4176527.0],["2009-12-07",34.7444,35.1417,33.8066,34.1392,3199630.0],["2009-12-08",34.0745,34.9246,33.899,34.4996,4596837.0],["2009-12-09",34.5042,35.0354,34.2131,34.6843,4423993.0],["2009-12-10",34.712,34.9892,34.4995,34.8968,3862198.0],["2009-12-11",34.9754,35.502,34.7721,35.4558,3669582.0],["2009-12-14",35.6637,36.0194,35.0631,35.964,3854757.0],["2009-12-15",35.6406,35.9686,35.4373,35.4881,2269611.0],["2009-12-16",35.5297,35.9732,35.3311,35.4881,2975443.0],["2009-12-17",35.271,35.5852,34.9754,35.4373,3079086.0],["2009-12-18",35.5066,35.9824,35.1093,35.9316,3846678.0],["2009-12-21",35.9824,36.7539,35.9732,36.68,2788355.0],["2009-12-22",36.5876,37.0172,36.4028,36.8879,2921230.0],["2009-12-23",36.9064,38.0382,36.717,37.4931,2689922.0],["2009-12-24",37.6732,38.3107,37.5855,38.223,1198107.0],["2009-12-28",38.3015,38.7219,38.1075,38.3616,2613173.0],["2009-12-29",38.4493,38.7219,37.8349,37.8996,2761674.0],["2009-12-30",37.8026,37.9319,37.2344,37.6363,2761461.0],["2009-12-31",37.724,38.0058,36.8278,36.8648,2619764.0],["2010-01-04",37.1836,37.4885,36.2411,36.4583,3450498.0],["2010-01-05",36.4998,36.5137,35.6498,36.2088,4342568.0],["2010-01-06",36.0887,36.5922,35.6498,35.8023,3476223.0],["2010-01-07",35.8623,36.717,35.137,36.2689,3986356.0],["2010-01-08",36.1488,36.1765,34.8645,35.4004,4005809.0],["2010-01-11",35.5667,35.7977,35.1879,35.4327,2662602.0],["2010-01-12",35.2017,35.3911,34.5319,34.7351,4696653.0],["2010-01-13",34.6982,35.4327,34.6982,35.0862,4540392.0],["2010-01-14",34.9338,35.3634,34.6566,35.2433,2790269.0],["2010-01-15",35.0169,35.114,34.5365,34.5966,3910458.0],["2010-01-19",34.5365,35.4512,34.3194,35.4142,4324709.0],["2010-01-20",35.0631,35.3403,34.2408,34.5919,3554778.0],["2010-01-21",34.6104,34.8414,33.4001,33.4971,4807099.0],["2010-01-22",33.5017,33.7419,32.5177,32.6101,4963147.0],["2010-01-25",32.9935,33.5525,32.4115,33.3077,3799375.0],["2010-01-26",33.1044,33.7096,32.8688,33.1737,2804407.0],["2010-01-27",33.1968,33.474,32.6609,33.4463,4314186.0],["2010-01-28",33.6541,33.6541,32.8272,33.2984,3146586.0],["2010-01-29",33.4001,34.0237,32.952,33.2615,4296221.0],["2010-02-01",33.4324,33.9914,33.3908,33.9868,3030507.0],["2010-02-02",34.1022,34.4857,33.5848,34.4025,3776733.0],["2010-02-03",34.2455,34.2455,33.4509,33.631,3140315.0],["2010-02-04",33.4925,33.4925,32.065,32.0835,5638152.0],["2010-02-05",32.4577,33.9452,32.3976,33.8897,7971862.0],["2010-02-08",33.7003,33.8435,32.55,32.6702,5343170.0],["2010-02-09",32.9981,33.1968,32.453,32.6101,5293953.0],["2010-02-10",32.5593,32.9658,31.9125,32.4623,3747713.0],["2010-02-11",32.3877,33.2404,32.0383,33.2078,3888879.0],["2010-02-12",32.877,33.6225,32.616,33.5479,4004002.0],["2010-02-16",33.9859,34.9178,33.8694,34.8619,6032312.0],["2010-02-17",34.8712,35.7099,34.8479,35.3418,5226133.0],["2010-02-18",35.1694,36.2085,35.1694,35.9802,4296646.0],["2010-02-19",35.8543,36.3063,35.5515,36.2131,4001238.0],["2010-02-22",36.3017,36.8887,36.0035,36.6418,3667244.0],["2010-02-23",36.3715,36.6232,35.9475,36.3017,4121995.0],["2010-02-24",36.3389,36.5952,35.9475,36.1246,5580963.0],["2010-02-25",35.9708,36.5952,35.5002,36.5812,3765146.0],["2010-02-26",36.4927,36.954,36.2038,36.4787,4256784.0],["2010-03-01",36.7629,36.8515,36.3529,36.5299,2061476.0],["2010-03-02",36.6464,36.9679,36.2131,36.3482,2288320.0],["2010-03-03",36.3156,36.3715,35.9382,36.092,1903302.0],["2010-03-04",36.2504,36.3436,36.0687,36.1619,2385478.0],["2010-03-05",36.3156,37.1916,36.2085,37.0099,3324958.0],["2010-03-08",37.0052,37.3267,36.8841,37.1776,2351888.0],["2010-03-09",37.0518,37.9045,36.8188,37.6575,3166252.0],["2010-03-10",37.8067,37.9418,37.4246,37.6343,1944121.0],["2010-03-11",37.5084,37.7228,37.2894,37.7135,2158422.0],["2010-03-12",37.8952,38.6453,37.7647,38.2446,2783572.0],["2010-03-15",38.0583,38.4962,37.7414,38.1514,2374104.0],["2010-03-16",38.2027,39.4328,38.0256,39.2231,3325277.0],["2010-03-17",39.3256,39.95,39.0693,39.908,3713909.0],["2010-03-18",39.9174,40.0898,39.3582,39.4002,2553751.0],["2010-03-19",38.9249,39.8987,38.8783,38.9249,4748740.0],["2010-03-22",38.7013,39.6052,38.6267,39.5912,2398128.0],["2010-03-23",39.5865,39.731,38.9762,39.3396,1990999.0],["2010-03-24",39.2138,39.7217,39.1253,39.3769,2298950.0],["2010-03-25",39.6984,40.3647,39.6611,39.8521,3248315.0],["2010-03-26",40.0338,40.2621,39.4421,39.6098,2577137.0],["2010-03-29",39.703,39.8568,39.3163,39.6751,1844624.0],["2010-03-30",39.5679,39.8894,39.3722,39.6797,1707391.0],["2010-03-31",39.4188,39.54,39.0368,39.0927,2355608.0],["2010-04-01",39.2464,39.6611,39.0321,39.3582,1885124.0],["2010-04-05",39.5959,40.169,39.3163,40.1364,1573984.0],["2010-04-06",39.9686,40.9704,39.7683,40.8679,2763587.0],["2010-04-07",40.7095,40.8679,39.2417,39.3862,3138614.0],["2010-04-08",39.2744,39.6751,39.2045,39.4794,4148889.0],["2010-04-09",39.6052,40.1597,39.2464,40.1131,2161823.0],["2010-04-12",40.0898,40.1923,39.4934,39.6192,2001416.0],["2010-04-13",39.6145,41.2406,39.512,41.0869,3606334.0],["2010-04-14",41.1475,41.4596,40.6256,40.9797,2646764.0],["2010-04-15",40.7654,41.003,39.5213,39.6192,3748882.0],["2010-04-16",39.5353,39.7589,38.2027,38.3331,5407694.0],["2010-04-19",38.0769,39.1392,38.0443,38.6267,2912195.0],["2010-04-20",38.9109,39.4561,38.6407,39.4468,2564488.0],["2010-04-21",39.4141,40.6489,39.2977,40.5324,3327615.0],["2010-04-22",40.1177,41.3851,39.9546,41.1847,2565232.0],["2010-04-23",41.3338,41.9628,40.9191,41.7299,2498050.0],["2010-04-26",41.7345,42.6291,41.5715,42.2098,2598929.0],["2010-04-27",41.9116,42.3682,40.7188,40.7607,3253737.0],["2010-04-28",41.1614,41.236,40.5091,40.8306,2593933.0],["2010-04-29",41.222,43.1697,41.2034,43.0625,3287009.0],["2010-04-30",42.6851,43.4632,41.264,41.4783,3673941.0],["2010-05-03",41.8976,43.6076,41.6367,43.2302,3350470.0],["2010-05-04",42.8481,42.8481,41.5994,41.9768,3952234.0],["2010-05-05",41.7066,42.2937,40.7794,41.2267,2954609.0],["2010-05-06",40.989,41.3758,36.7396,39.5493,5349441.0],["2010-05-07",39.7077,41.0822,38.9762,39.922,7330767.0],["2010-05-10",41.3618,42.2238,41.1148,42.0887,5489864.0],["2010-05-11",41.6087,42.713,41.4317,42.2238,3355041.0],["2010-05-12",42.5896,43.1525,42.0221,42.8289,3026680.0],["2010-05-13",42.7585,42.9086,41.994,42.069,2251434.0],["2010-05-14",41.6422,41.8485,40.2022,40.6665,3210154.0],["2010-05-17",40.8073,41.6234,39.569,40.6619,3086633.0],["2010-05-18",41.1872,41.4311,39.2688,39.4799,2912514.0],["2010-05-19",39.1797,40.1412,38.068,39.0671,3137445.0],["2010-05-20",38.2744,39.2125,37.9226,38.0352,5108991.0],["2010-05-21",37.416,39.5221,37.1205,39.4189,5266740.0],["2010-05-24",39.5643,39.6065,38.2228,38.3447,2569909.0],["2010-05-25",37.8147,38.8748,36.8813,38.7716,3911627.0],["2010-05-26",39.3157,39.7238,38.1712,38.4526,2845013.0],["2010-05-27",39.3016,40.6431,38.9921,40.5399,3581141.0],["2010-05-28",40.5587,40.7088,39.6909,39.8832,2597547.0],["2010-06-01",39.4658,40.5258,39.3251,39.78,3254481.0],["2010-06-02",40.038,40.7088,39.4423,40.615,2849265.0],["2010-06-03",40.5399,40.7838,39.9864,40.3992,2154488.0],["2010-06-04",39.5643,40.0474,38.0586,38.2275,3533731.0],["2010-06-07",38.462,39.0389,37.9507,37.9789,2757847.0],["2010-06-08",38.2791,38.7481,37.3738,38.5418,4155267.0],["2010-06-09",38.8936,39.8129,38.3729,38.5512,2799198.0],["2010-06-10",39.0811,40.3804,38.978,40.2538,3195910.0],["2010-06-11",39.7191,40.9949,39.6722,40.8448,2600630.0],["2010-06-14",41.1637,41.7266,40.9292,41.4686,3422754.0],["2010-06-15",41.5296,42.4302,41.2576,42.4302,2797072.0],["2010-06-16",42.1628,42.402,41.6938,41.9564,2671532.0],["2010-06-17",42.0549,42.1769,41.4686,41.7407,2908262.0],["2010-06-18",41.8861,42.2097,41.5296,41.9377,2890722.0],["2010-06-21",42.4771,42.7397,41.5343,41.6797,2247395.0],["2010-06-22",41.8392,41.8955,40.1084,40.1459,3482920.0],["2010-06-23",40.1318,40.8823,39.6862,40.4039,2410565.0],["2010-06-24",40.0708,40.2725,39.3016,39.386,2691410.0],["2010-06-25",39.8176,40.7697,39.4705,40.5821,4994612.0],["2010-06-28",40.7041,40.8026,39.7472,39.8551,1806356.0],["2010-06-29",39.2735,39.705,38.1008,38.3776,4492557.0],["2010-06-30",38.3823,39.1515,37.7538,37.8757,3390120.0],["2010-07-01",37.9554,38.2369,36.9939,38.0164,2941640.0],["2010-07-02",38.2885,38.5136,36.9141,37.0924,2576606.0],["2010-07-06",37.8569,38.0868,35.8682,36.2481,3831584.0],["2010-07-07",36.492,38.1478,36.2481,38.1055,3918962.0],["2010-07-08",38.5746,38.6684,37.6224,38.326,2360817.0],["2010-07-09",38.3964,38.8091,38.0868,38.7716,1919991.0],["2010-07-12",38.7341,39.053,38.1337,38.9123,1625114.0],["2010-07-13",39.4517,40.099,39.2828,39.902,3438699.0],["2010-07-14",39.5877,40.0943,39.2875,39.6675,2391325.0],["2010-07-15",39.5971,39.9067,38.8044,39.8176,2546098.0],["2010-07-16",39.6534,39.6534,38.326,38.5699,3975514.0],["2010-07-19",38.7388,39.2688,38.1196,39.0999,2464991.0],["2010-07-20",38.4808,39.6581,38.3166,39.5784,3011054.0],["2010-07-21",40.0802,40.0802,38.387,38.6309,3037841.0],["2010-07-22",39.2782,40.7604,39.175,40.493,3707213.0],["2010-07-23",40.16,41.0324,39.7988,40.9527,2913896.0],["2010-07-26",40.8166,41.8626,40.4883,41.7782,2572247.0],["2010-07-27",41.8626,42.2144,41.1731,41.8767,2612641.0],["2010-07-28",41.7547,42.3786,41.4311,41.8063,2863722.0],["2010-07-29",42.0455,42.3504,41.084,41.2435,2395045.0],["2010-07-30",41.1543,42.0127,40.6665,41.8485,2783359.0],["2010-08-02",42.6506,43.9921,42.4489,43.8702,4314186.0],["2010-08-03",43.6966,43.9217,43.3448,43.6966,2771028.0],["2010-08-04",43.7247,44.3204,43.4339,44.3017,2903903.0],["2010-08-05",43.9077,44.297,43.5934,43.6825,2671319.0],["2010-08-06",43.2463,43.6872,42.9461,43.5465,2597228.0],["2010-08-09",43.8795,44.0624,43.5418,43.9358,2353057.0],["2010-08-10",43.4246,43.8889,42.8945,43.4199,2704804.0],["2010-08-11",42.6178,43.0915,42.1956,42.5146,2747749.0],["2010-08-12",41.9846,42.735,41.8298,42.0409,2641024.0],["2010-08-13",41.8236,42.7208,41.8236,42.1495,2070724.0],["2010-08-16",41.9748,42.617,41.7056,42.2156,1565799.0],["2010-08-17",42.6264,43.6605,42.3289,43.3064,2381120.0],["2010-08-18",43.4055,43.6369,42.9758,43.3772,1856104.0],["2010-08-19",43.2261,43.2639,42.0645,42.2108,2857344.0],["2010-08-20",42.0267,42.2959,41.7717,42.0125,2372191.0],["2010-08-23",42.2014,42.3856,41.5545,41.5686,1653390.0],["2010-08-24",41.0445,42.0078,40.9028,41.6725,2779958.0],["2010-08-25",41.2617,42.4375,41.2617,42.2298,2442668.0],["2010-08-26",42.4706,42.7209,41.7812,41.9795,2237509.0],["2010-08-27",42.1967,42.7917,41.5025,42.7445,2996384.0],["2010-08-30",42.4706,43.0939,42.362,42.3903,1818262.0],["2010-08-31",42.2864,42.8719,41.9228,42.7114,2715859.0],["2010-09-01",43.4764,44.2886,43.2592,44.18,3594003.0],["2010-09-02",44.2886,45.0913,44.1658,45.03,2878285.0],["2010-09-03",45.6202,45.8044,45.2472,45.5588,2385691.0],["2010-09-07",45.0252,45.233,44.5955,44.638,2339344.0],["2010-09-08",44.7938,45.1008,44.5389,44.8175,1633512.0],["2010-09-09",45.5352,45.5352,44.3452,44.4916,1425589.0],["2010-09-10",44.6852,44.9166,44.2744,44.7891,1276025.0],["2010-09-13",44.7749,45.2235,44.5955,44.8505,2344553.0],["2010-09-14",44.6427,44.9827,44.3783,44.5483,1968570.0],["2010-09-15",44.3783,45.2708,44.2555,45.0583,2235170.0],["2010-09-16",45.0063,45.0677,44.4775,44.6663,1511267.0],["2010-09-17",44.7891,45.0583,44.3925,45.0111,1867904.0],["2010-09-20",45.2802,46.031,45.1527,45.9177,2629649.0],["2010-09-21",46.1113,46.4607,45.4171,45.4644,2382927.0],["2010-09-22",45.4313,45.6438,44.8363,45.0016,1856636.0],["2010-09-23",44.6994,44.7466,43.7786,43.8116,2306285.0],["2010-09-24",44.3075,45.0536,44.2697,44.9733,2698213.0],["2010-09-27",44.8741,44.9827,44.213,44.3122,1576961.0],["2010-09-28",44.3452,44.4727,43.6086,44.3263,2294060.0],["2010-09-29",44.1516,44.2555,43.788,43.9344,1399440.0],["2010-09-30",44.3547,44.7608,43.5897,43.7927,3103641.0],["2010-10-01",44.1375,44.2319,43.5047,44.1941,2414073.0],["2010-10-04",44.1091,44.5955,44.0997,44.5389,2069236.0],["2010-10-05",45.0111,45.3038,44.5341,45.1527,2950888.0],["2010-10-06",44.9119,45.1858,44.723,45.0772,1500531.0],["2010-10-07",45.2566,45.488,44.9072,45.1811,1145595.0],["2010-10-08",45.0724,45.4266,44.7702,45.1244,1515625.0],["2010-10-11",45.181,45.4266,45.0205,45.2047,1260505.0],["2010-10-12",44.9827,45.8044,44.8175,45.5399,2021401.0],["2010-10-13",45.9083,46.3191,45.5966,45.8705,1902664.0],["2010-10-14",45.7997,46.1869,45.4077,45.6816,1637977.0],["2010-10-15",46.1916,46.3191,45.691,46.031,2127063.0],["2010-10-18",46.1066,46.4277,45.7902,46.3805,2115902.0],["2010-10-19",45.9224,46.2199,45.2755,45.3888,3128622.0],["2010-10-20",45.4974,46.7346,45.4974,46.371,3326233.0],["2010-10-21",46.5032,46.966,45.9791,46.2624,1931790.0],["2010-10-22",46.3285,46.6024,45.9271,46.1302,1600772.0],["2010-10-25",46.5363,46.5552,46.031,46.2293,1623839.0],["2010-10-26",45.8516,46.1349,45.5494,45.8846,1454078.0],["2010-10-27",45.6155,45.9319,45.318,45.7005,1975904.0],["2010-10-28",46.0216,46.1869,44.9875,45.5211,1906916.0],["2010-10-29",45.5069,45.7949,45.3416,45.3416,2378888.0],["2010-11-01",45.8091,46.7393,45.4974,46.5693,2537487.0],["2010-11-02",46.9754,47.561,46.7157,47.4902,2695130.0],["2010-11-03",47.4902,47.8207,47.1313,47.6365,2022145.0],["2010-11-04",48.1087,49.0862,47.5138,49.0343,3808623.0],["2010-11-05",49.2326,50.0306,48.7557,49.9456,3790127.0],["2010-11-08",50.2668,50.2904,49.6246,50.1723,2918892.0],["2010-11-09",50.2479,50.3093,47.4429,47.7782,5230810.0],["2010-11-10",47.9293,48.7037,47.8396,48.7037,2500070.0],["2010-11-11",48.4204,48.6471,47.646,47.9104,2334880.0],["2010-11-12",47.6391,48.1627,47.3393,47.7867,2170008.0],["2010-11-15",47.9533,48.4673,47.4297,47.4678,2034582.0],["2010-11-16",47.2441,47.4535,45.4544,45.7591,4150271.0],["2010-11-17",45.8971,46.3064,45.7115,46.1398,1992806.0],["2010-11-18",46.8348,47.0585,46.4635,46.6206,2000672.0],["2010-11-19",46.4778,46.83,45.9923,46.7253,1756395.0],["2010-11-22",46.5349,47.1441,46.4683,46.9204,1618418.0],["2010-11-23",46.1827,46.5587,46.1684,46.4397,1495110.0],["2010-11-24",46.8205,47.7438,46.8014,47.7248,1845793.0],["2010-11-26",47.3202,47.3202,46.692,47.0442,1196619.0],["2010-11-29",46.7062,47.0775,46.2541,46.9918,1698780.0],["2010-11-30",46.2826,47.444,46.235,46.8824,2968640.0],["2010-12-01",47.5677,47.701,46.968,47.5201,1797852.0],["2010-12-02",47.6724,48.5673,47.5154,48.5149,2121004.0],["2010-12-03",48.1817,48.6767,48.0722,48.5863,1406562.0],["2010-12-06",48.3483,48.6482,47.8819,48.5006,1435688.0],["2010-12-07",48.8861,49.1098,48.2484,48.3102,2397915.0],["2010-12-08",48.3626,48.6291,47.1346,47.5154,2016830.0],["2010-12-09",47.7153,47.858,46.8109,46.849,2348380.0],["2010-12-10",47.0442,47.3964,46.8966,47.0965,1512011.0],["2010-12-13",47.206,47.4011,46.949,47.087,1450570.0],["2010-12-14",47.0299,47.7391,46.4302,46.4873,1876727.0],["2010-12-15",46.3017,46.3731,45.3117,45.3497,2855962.0],["2010-12-16",45.3783,45.6686,44.8833,45.0784,2623590.0],["2010-12-17",45.0927,45.5401,44.9499,45.4211,2893061.0],["2010-12-20",45.4212,46.197,45.3878,46.1161,2067216.0],["2010-12-21",46.4016,47.0061,46.0018,46.9394,1806462.0],["2010-12-22",46.8871,47.5963,46.7538,46.949,1955707.0],["2010-12-23",46.8586,47.0299,46.5111,46.5397,1278576.0],["2010-12-27",46.3921,47.3726,46.3064,47.3535,1115937.0],["2010-12-28",47.3774,47.5582,46.9776,47.1013,1033023.0],["2010-12-29",47.4345,47.7724,46.9633,47.7201,1388703.0],["2010-12-30",47.5106,47.7343,47.3774,47.4345,1154524.0],["2010-12-31",47.3583,47.7343,47.2488,47.3535,1297073.0],["2011-01-03",47.6962,48.1008,47.6439,48.0389,2448727.0],["2011-01-04",47.9628,48.0722,46.3921,46.6158,2634220.0],["2011-01-05",46.5016,46.9871,46.5016,46.7634,2081460.0],["2011-01-06",46.8586,46.8824,45.3545,45.3831,2534724.0],["2011-01-07",45.6401,46.2493,45.6353,46.1446,2468924.0],["2011-01-10",45.9447,46.9157,45.9352,46.4254,2781021.0],["2011-01-11",46.7062,47.0727,46.3159,46.4397,2545247.0],["2011-01-12",46.7967,46.9918,46.2398,46.5063,1891715.0],["2011-01-13",46.4302,46.7729,46.1779,46.7158,1133583.0],["2011-01-14",46.6919,47.1013,46.4111,47.0918,1360109.0],["2011-01-18",47.0537,47.4963,46.7062,47.4963,1493515.0],["2011-01-19",47.5535,47.5773,46.7348,46.9918,1834100.0],["2011-01-20",46.9775,47.5582,46.8871,47.0156,1427396.0],["2011-01-21",47.2155,47.3773,46.9014,47.3726,1524236.0],["2011-01-24",47.5487,47.6201,46.9823,47.4773,1552724.0],["2011-01-25",47.3964,47.9009,47.1394,47.8628,1896392.0],["2011-01-26",47.939,48.1627,47.4345,47.9342,1530826.0],["2011-01-27",48.1294,48.3388,47.5963,48.2388,1664764.0],["2011-01-28",48.3531,48.6006,47.3821,47.582,1783714.0],["2011-01-31",47.6344,48.3769,47.6344,48.2864,1421763.0],["2011-02-01",48.5625,48.9147,47.9628,48.7719,1769576.0],["2011-02-02",48.71,49.2526,48.4721,48.9623,1774253.0],["2011-02-03",48.8433,49.9428,48.8433,49.8333,2268867.0],["2011-02-04",49.6144,49.9761,48.9718,49.2479,2577456.0],["2011-02-07",49.3716,50.0237,49.3145,49.9904,2919317.0],["2011-02-08",50.1094,50.6139,49.8619,50.5806,1744915.0],["2011-02-09",50.3759,50.8852,50.2712,50.5758,1339486.0],["2011-02-10",50.5135,51.2184,50.3648,51.0314,1845581.0],["2011-02-11",50.9787,51.5302,50.7437,51.3911,1327049.0],["2011-02-14",51.5302,51.6021,50.8396,51.3288,1274643.0],["2011-02-15",51.0506,51.7124,50.8971,51.2424,943519.0],["2011-02-16",51.535,51.981,51.3623,51.7028,1358301.0],["2011-02-17",51.5734,51.933,51.4679,51.8563,896109.0],["2011-02-18",52.0385,52.0385,51.3863,51.7651,1495747.0],["2011-02-22",51.2568,52.0769,51.2472,51.7364,1904790.0],["2011-02-23",51.6021,52.0385,50.7485,51.3048,2096236.0],["2011-02-24",51.2952,51.2952,49.9955,50.6622,1653603.0],["2011-02-25",50.9163,51.3527,50.7005,51.3048,2243568.0],["2011-02-28",51.4439,52.8826,51.4439,52.7723,2199985.0],["2011-03-01",52.9066,52.9881,51.3048,51.3336,2357734.0],["2011-03-02",51.3383,51.6884,50.4799,50.5614,1976436.0],["2011-03-03",51.1561,51.5733,51.1321,51.4966,1421975.0],["2011-03-04",51.3431,51.6788,50.7772,51.1465,1163241.0],["2011-03-07",51.3815,51.5542,50.4799,50.8108,1031535.0],["2011-03-08",50.9979,51.746,50.9019,51.4247,1234356.0],["2011-03-09",51.2568,51.6884,50.854,51.0842,1231379.0],["2011-03-10",50.6334,50.9883,50.4463,50.5423,1412727.0],["2011-03-11",50.5758,51.3288,50.3552,51.2472,1230104.0],["2011-03-14",50.8684,51.1849,50.5279,50.6574,1487987.0],["2011-03-15",49.233,50.7628,49.233,50.2977,1939869.0],["2011-03-16",50.1682,50.2689,49.0028,49.3529,1892565.0],["2011-03-17",50.0627,50.1586,49.0652,49.5112,2014279.0],["2011-03-18",50.1538,50.384,49.6311,49.8181,2440861.0],["2011-03-21",50.4463,50.8876,50.2353,50.4991,1492027.0],["2011-03-22",50.4319,50.5758,50.0291,50.3121,1689213.0],["2011-03-23",50.1922,50.2113,49.2378,49.3385,1672737.0],["2011-03-24",49.5735,49.8996,49.0891,49.7222,1433668.0],["2011-03-25",49.751,50.3696,49.5927,50.1826,1143575.0],["2011-03-28",50.2401,50.7005,50.2113,50.4224,1367018.0],["2011-03-29",50.4607,50.8587,49.7989,50.8012,1377223.0],["2011-03-30",50.9882,51.2232,50.7245,51.1609,1867266.0],["2011-03-31",50.9451,51.6836,50.9451,51.3911,1550386.0],["2011-04-01",51.5589,51.8131,51.1369,51.3671,1532740.0],["2011-04-04",51.4678,51.7364,51.1609,51.2904,1163985.0],["2011-04-05",51.1945,51.722,51.1034,51.3863,1194599.0],["2011-04-06",51.511,51.5397,51.1369,51.4678,793848.0],["2011-04-07",51.2568,51.3767,50.149,51.0122,3552121.0],["2011-04-08",51.3191,51.4151,50.4367,50.6669,1590886.0],["2011-04-11",50.6669,51.1081,50.4224,50.7149,1422294.0],["2011-04-12",50.4847,50.7485,50.1346,50.2401,1410495.0],["2011-04-13",50.3552,50.6429,50.2449,50.3792,1082028.0],["2011-04-14",50.2018,51.6836,50.0771,51.5302,1812947.0],["2011-04-15",51.6021,52.3502,51.4918,52.144,1868010.0],["2011-04-18",51.8803,51.9666,51.4726,51.8179,1282616.0],["2011-04-19",51.8275,52.168,51.5638,51.9714,1280065.0],["2011-04-20",52.5804,52.5804,51.8611,52.5708,1340018.0],["2011-04-21",52.7531,53.0552,52.2783,52.9785,1315463.0],["2011-04-25",52.9833,53.8849,52.6476,53.5828,1287931.0],["2011-04-26",53.7362,53.9999,53.3046,53.7218,1384026.0],["2011-04-27",53.9329,54.5467,53.6403,54.4124,1561653.0],["2011-04-28",54.3884,55.5058,54.3884,55.127,2041066.0],["2011-04-29",55.1989,55.5538,54.2014,54.9303,1488200.0],["2011-05-02",55.1989,55.6449,54.8153,55.4675,1369994.0],["2011-05-03",55.6305,56.2108,54.8728,55.6641,2362518.0],["2011-05-04",55.549,55.8223,55.2085,55.4339,1906384.0],["2011-05-05",55.1366,55.6785,54.9112,55.266,1391999.0],["2011-05-06",55.8511,55.8511,54.8392,55.1078,1680178.0],["2011-05-09",55.1701,55.7312,54.9543,55.5106,949472.0],["2011-05-10",55.6929,56.3307,55.5682,56.3019,1426759.0],["2011-05-11",56.1245,56.3355,55.9135,55.9662,1884593.0],["2011-05-12",55.6881,56.1149,55.3476,56.0861,1594500.0],["2011-05-13",56.3372,56.3469,55.6419,55.6612,1638933.0],["2011-05-16",55.666,56.3807,55.5067,55.9364,1012295.0],["2011-05-17",55.8061,55.8785,55.357,55.8012,1450251.0],["2011-05-18",55.7916,56.3469,55.4101,56.3275,1178336.0],["2011-05-19",56.5594,56.6125,55.8012,56.1296,1490007.0],["2011-05-20",56.0282,56.173,55.2362,55.2362,2494330.0],["2011-05-23",54.6279,54.9707,54.4009,54.5651,1991743.0],["2011-05-24",54.6713,55.4198,54.6085,55.0383,1434625.0],["2011-05-25",54.9321,55.526,54.5796,55.2749,1476507.0],["2011-05-26",55.0673,56.0523,54.7968,55.864,1418786.0],["2011-05-27",56.0427,56.2551,55.666,56.1344,1150166.0],["2011-05-31",56.598,57.0277,56.3034,57.0084,2593295.0],["2011-06-01",56.9698,56.9698,55.4777,55.6322,2641768.0],["2011-06-02",55.6225,56.1392,55.2507,55.2556,1744915.0],["2011-06-03",54.6037,56.0668,54.6037,55.6902,1652434.0],["2011-06-06",55.6177,55.7964,54.9996,54.9996,1378073.0],["2011-06-07",55.2169,56.1875,55.019,55.526,1701544.0],["2011-06-08",55.3232,55.9075,55.2749,55.468,1627666.0],["2011-06-09",55.6226,55.7288,54.6423,54.85,2002479.0],["2011-06-10",54.5892,54.8258,53.4689,53.5462,2651335.0],["2011-06-13",53.5945,54.2705,53.1647,53.9035,1754163.0],["2011-06-14",54.5409,54.8161,54.087,54.7534,2135780.0],["2011-06-15",54.3188,54.4636,53.2661,53.7828,1989723.0],["2011-06-16",53.6524,54.5264,53.5269,54.3429,2339876.0],["2011-06-17",54.8741,55.1542,54.4878,55.0479,2678866.0],["2011-06-20",54.7872,55.7288,54.7099,55.5598,1265502.0],["2011-06-21",55.8881,55.9509,55.1445,55.5115,1521047.0],["2011-06-22",55.27,55.8205,55.1155,55.1541,1317695.0],["2011-06-23",54.4347,54.4781,53.2565,54.0725,2540783.0],["2011-06-24",54.0725,54.5699,53.8263,54.2946,2173835.0],["2011-06-27",54.483,55.0383,54.2608,54.932,1226808.0],["2011-06-28",55.0962,55.2073,54.6133,55.0673,1675607.0],["2011-06-29",55.328,55.9895,55.0721,55.8881,1346290.0],["2011-06-30",55.9461,56.2937,55.4873,56.1247,1918396.0],["2011-07-01",56.004,57.3078,55.9606,57.2547,1647331.0],["2011-07-05",57.245,57.6989,56.9312,57.5782,1653071.0],["2011-07-06",57.3416,58.1335,57.1533,58.0563,1730670.0],["2011-07-07",58.4667,58.7661,58.1287,58.7081,1687619.0],["2011-07-08",58.09,58.6019,57.7231,58.5101,1263801.0],["2011-07-11",57.8776,58.0466,57.414,57.5396,1254340.0],["2011-07-12",57.2692,58.3701,57.2692,57.583,1355644.0],["2011-07-13",57.7569,57.9935,57.0567,57.0664,1531464.0],["2011-07-14",57.3078,57.4623,56.5787,56.7477,1211076.0],["2011-07-15",56.9263,57.3802,56.5352,57.3609,1337679.0],["2011-07-18",57.2595,57.2933,56.3758,56.9118,1376585.0],["2011-07-19",57.1388,58.1432,57.0036,58.0563,1765430.0],["2011-07-20",58.4232,58.4232,57.8438,58.1866,1348097.0],["2011-07-21",58.5633,58.882,58.2446,58.5584,1563886.0],["2011-07-22",58.6212,58.9448,58.2591,58.8385,1027283.0],["2011-07-25",58.0901,58.5005,57.8583,58.1722,1179824.0],["2011-07-26",58.3122,59.6256,58.0756,59.0993,1790730.0],["2011-07-27",58.8289,59.051,57.4816,57.5637,2020550.0],["2011-07-28",57.6941,58.7951,57.1436,58.2542,1600028.0],["2011-07-29",57.7569,58.2639,57.0326,58.1915,2224540.0],["2011-08-01",58.824,59.2345,57.2982,57.8197,2484337.0],["2011-08-02",57.4092,57.7424,55.9074,55.9123,2546098.0],["2011-08-03",55.8785,55.9992,54.2222,55.7288,2029480.0],["2011-08-04",55.0528,55.3039,53.44,53.551,3472927.0],["2011-08-05",54.2319,54.2464,51.6099,52.5563,3590708.0],["2011-08-08",51.0787,51.8368,48.0945,48.1621,5508466.0],["2011-08-09",48.8768,53.7104,48.2732,53.6379,6481749.0],["2011-08-10",52.141,54.5892,51.5809,52.0976,5127274.0],["2011-08-11",52.2424,56.2937,52.1313,55.3038,4905320.0],["2011-08-12",55.6274,56.4965,54.7002,55.1735,2170859.0],["2011-08-15",55.7911,56.4621,55.4264,56.4232,2560873.0],["2011-08-16",55.4458,57.2888,55.013,57.0165,3354190.0],["2011-08-17",57.4104,57.8091,56.7199,57.177,2398660.0],["2011-08-18",55.5285,55.9564,54.1572,54.8088,4287504.0],["2011-08-19",54.2544,55.3437,53.4909,53.6174,3322300.0],["2011-08-22",54.7796,54.7796,53.1311,53.7195,2398766.0],["2011-08-23",53.7827,55.2902,53.4909,55.2707,1866947.0],["2011-08-24",55.086,56.3843,54.6337,56.1412,2332647.0],["2011-08-25",56.4913,57.2402,54.4878,55.1151,2450640.0],["2011-08-26",54.8477,56.112,53.4812,56.0002,2351888.0],["2011-08-29",56.7345,57.0603,55.9272,57.0019,2062752.0],["2011-08-30",56.7928,57.0602,55.8202,56.5691,2188717.0],["2011-08-31",56.8803,57.3666,56.2287,57.1381,2642937.0],["2011-09-01",57.318,57.8383,56.7879,57.1186,2668449.0],["2011-09-02",55.8105,56.6469,55.5722,55.723,2185209.0],["2011-09-06",54.2447,56.8755,54.0453,56.4767,2917404.0],["2011-09-07",57.4785,58.1009,56.501,58.0523,3230032.0],["2011-09-08",57.7799,58.3489,57.2061,57.7264,1855573.0],["2011-09-09",56.9727,57.4639,55.5576,56.3308,2536212.0],["2011-09-12",55.4653,56.4864,55.0714,56.4378,2344021.0],["2011-09-13",56.5594,56.7053,55.582,56.5789,2409396.0],["2011-09-14",56.9144,57.0457,55.6403,56.6518,2269930.0],["2011-09-15",57.0797,57.9258,56.7199,57.9064,2674614.0],["2011-09-16",58.0279,58.7233,57.1526,58.6942,2978420.0],["2011-09-19",57.6973,58.3732,57.3666,57.7848,2226772.0],["2011-09-20",58.0669,58.9276,57.5806,58.1495,1931471.0],["2011-09-21",58.31,58.4364,54.4635,54.7067,3575613.0],["2011-09-22",53.5153,54.8525,53.1408,53.8897,4510415.0],["2011-09-23",53.3937,55.1589,53.0095,54.8088,2862659.0],["2011-09-26",54.9644,55.2756,54.0599,55.1929,2681630.0],["2011-09-27",56.0828,56.5254,54.8769,55.2416,2458825.0],["2011-09-28",55.368,55.723,54.0113,54.1085,2447239.0],["2011-09-29",55.086,55.193,53.9724,54.7456,2064771.0],["2011-09-30",54.0696,55.1443,53.4618,53.4812,3697114.0],["2011-10-03",53.0338,54.5608,51.7841,51.789,5539931.0],["2011-10-04",51.1033,54.0259,50.2426,53.8751,4996100.0],["2011-10-05",53.6563,53.7681,51.6139,53.1992,4149952.0],["2011-10-06",53.1165,54.8136,52.1926,54.7358,2826517.0],["2011-10-07",55.0179,55.1686,53.1895,53.2478,2700445.0],["2011-10-10",54.3663,55.7667,54.2204,55.7278,2481042.0],["2011-10-11",55.3096,55.6743,54.4927,54.872,1882360.0],["2011-10-12",55.2513,56.6421,54.8136,56.0342,2118665.0],["2011-10-13",55.5722,55.6063,54.3808,55.0422,1658705.0],["2011-10-14",55.6355,56.5108,55.4312,56.3552,1445786.0],["2011-10-17",56.1169,56.2287,54.8331,54.9206,2143433.0],["2011-10-18",55.1151,57.211,54.9352,56.997,2257281.0],["2011-10-19",56.9873,57.2596,55.9856,56.1947,2211572.0],["2011-10-20",56.1072,56.8658,55.3388,56.7685,1849726.0],["2011-10-21",57.5174,58.7233,57.0262,58.6942,3050172.0],["2011-10-24",58.6553,59.939,58.2225,59.7494,2569590.0],["2011-10-25",59.336,59.9439,58.7525,58.8935,2251966.0],["2011-10-26",59.2145,60.4253,59.0491,60.0995,2327757.0],["2011-10-27",61.2617,63.2652,61.038,62.7789,2987774.0],["2011-10-28",61.9911,62.9734,61.7383,62.9394,2303202.0],["2011-10-31",62.0641,63.1388,61.9036,62.458,2339450.0],["2011-11-01",60.8484,62.9005,60.401,60.9554,3507050.0],["2011-11-02",61.9863,62.4774,60.7073,62.0884,2197221.0],["2011-11-03",62.4288,63.1631,61.1937,62.9248,2108673.0],["2011-11-04",62.4531,62.8178,61.2277,62.6525,1520090.0],["2011-11-07",62.706,63.5424,62.0301,63.1145,1111579.0],["2011-11-08",63.343,63.805,61.9328,63.6056,1803486.0],["2011-11-09",62.4094,62.4872,60.6879,60.8776,2515164.0],["2011-11-10",61.7918,61.855,60.5761,61.1936,1451633.0],["2011-11-11",62.0641,62.3607,61.2909,62.2294,1964424.0],["2011-11-14",61.916,62.2245,60.8141,61.2108,1604492.0],["2011-11-15",61.0933,62.3519,60.961,61.8425,1642654.0],["2011-11-16",61.3626,61.9013,60.5937,60.6525,1630536.0],["2011-11-17",60.5203,60.7799,59.4429,59.8004,1702501.0],["2011-11-18",60.202,60.4909,59.4772,60.3391,1519346.0],["2011-11-21",58.9972,59.7073,58.3165,58.5222,1751186.0],["2011-11-22",58.3508,58.8454,57.7435,58.3263,1266033.0],["2011-11-23",57.6848,57.8121,56.6661,56.7004,1642441.0],["2011-11-25",56.627,58.0521,56.4213,56.9698,826057.0],["2011-11-28",58.6838,58.8209,57.4889,58.0569,1939444.0],["2011-11-29",58.248,58.5222,57.8807,58.3655,1525937.0],["2011-11-30",60.1922,61.0296,59.3988,60.8925,3091629.0],["2011-12-01",60.6427,60.8092,59.771,60.2362,1349160.0],["2011-12-02",60.8631,61.2157,60.0893,60.1383,1700694.0],["2011-12-05",60.8288,60.9415,59.8151,60.2216,1648182.0],["2011-12-06",60.202,60.4076,59.7171,60.1579,1329175.0],["2011-12-07",59.8053,61.0639,59.4919,60.8729,1286762.0],["2011-12-08",60.3635,60.4517,59.3057,59.5016,1483523.0],["2011-12-09",59.8641,61.2451,59.6094,60.8729,1816029.0],["2011-12-12",60.3489,60.3538,59.1001,59.6241,1747359.0],["2011-12-13",60.0158,60.3342,58.6103,59.0315,1614166.0],["2011-12-14",58.9138,59.8458,58.6832,59.1149,1756714.0],["2011-12-15",59.6741,60.4688,59.3798,59.9685,1429310.0],["2011-12-16",60.5571,61.3027,60.15,60.5031,2416305.0],["2011-12-19",60.8318,61.2929,60.3707,60.4639,1450038.0],["2011-12-20",61.288,62.5781,61.2291,62.4359,2004393.0],["2011-12-21",62.2494,62.7106,61.7295,62.6124,1629792.0],["2011-12-22",62.8479,63.5199,62.6713,63.309,2447132.0],["2011-12-23",63.4758,63.9222,63.2256,63.8977,947452.0],["2011-12-27",63.9369,64.7119,63.5494,64.2606,1333959.0],["2011-12-28",64.5158,64.5158,63.2649,63.2943,1200340.0],["2011-12-29",63.2943,64.0154,63.1618,63.6867,1279746.0],["2011-12-30",63.8781,64.1184,63.2502,63.2502,1083197.0],["2012-01-03",64.3588,64.8935,62.6468,63.466,2272163.0],["2012-01-04",62.9853,63.3286,62.2789,62.3672,1672843.0],["2012-01-05",62.2298,63.3384,62.0679,62.6958,2244206.0],["2012-01-06",62.686,62.9018,62.1366,62.2102,1792643.0],["2012-01-09",62.014,62.5634,61.9404,62.1612,1225320.0],["2012-01-10",62.7008,63.0589,62.4555,62.534,1458011.0],["2012-01-11",62.1906,62.9264,62.1121,62.8087,1226277.0],["2012-01-12",63.1079,63.1226,61.7835,62.3034,1462688.0],["2012-01-13",61.705,62.2642,61.5774,62.2593,1258273.0],["2012-01-17",62.2985,63.2796,62.2985,62.8872,1403160.0],["2012-01-18",62.9313,63.4022,62.7547,63.0245,1420168.0],["2012-01-19",63.1667,64.5206,62.9411,64.3686,2206150.0],["2012-01-20",64.4373,64.7021,64.0105,64.5844,2411734.0],["2012-01-23",64.5746,65.0553,64.1773,64.5697,1201722.0],["2012-01-24",64.2999,65.6047,64.1724,65.6047,1663808.0],["2012-01-25",65.3889,66.6447,65.178,66.6153,1907554.0],["2012-01-26",66.8556,67.3461,66.4387,66.9733,1608851.0],["2012-01-27",66.8262,67.2137,66.3994,67.0519,1374991.0],["2012-01-30",66.5662,66.7183,66.0266,66.473,1274962.0],["2012-01-31",66.6839,66.8311,66.0806,66.6447,2205831.0],["2012-02-01",67.1107,67.3952,66.5073,66.9586,1411877.0],["2012-02-02",66.9783,67.5571,66.5417,67.4247,1417829.0],["2012-02-03",68.1605,68.494,67.145,68.0525,1840266.0],["2012-02-06",67.9152,67.9495,67.0077,67.459,1247856.0],["2012-02-07",67.3118,67.6405,67.1205,67.4394,1411133.0],["2012-02-08",67.356,67.7631,66.7968,67.5179,1155587.0],["2012-02-09",67.4786,67.8416,66.5613,67.6454,1341825.0],["2012-02-10",66.9145,67.4296,66.576,67.0862,1574516.0],["2012-02-13",67.8617,67.9012,67.2393,67.6147,821486.0],["2012-02-14",67.4072,67.4319,66.6515,67.0714,976259.0],["2012-02-15",67.3184,67.6888,66.8837,67.2146,1063000.0],["2012-02-16",67.2146,68.2667,67.1553,68.1334,1635107.0],["2012-02-17",68.2618,68.4051,67.5999,68.0494,1206930.0],["2012-02-21",68.2174,68.3162,66.5873,67.0862,1459499.0],["2012-02-22",66.9676,67.3085,66.3996,66.6367,987208.0],["2012-02-23",66.686,67.0763,66.36,67.0664,1201934.0],["2012-02-24",67.2788,67.8419,66.7009,67.5061,856140.0],["2012-02-27",66.8935,67.8024,66.5477,67.5851,928318.0],["2012-02-28",67.6987,67.9704,67.0812,67.3282,1077244.0],["2012-02-29",67.511,68.0445,66.7849,66.9232,1356388.0],["2012-03-01",67.0714,67.4517,66.7849,67.3776,971795.0],["2012-03-02",67.4764,67.9358,67.3678,67.7975,1032173.0],["2012-03-05",67.8074,68.3952,67.432,68.3705,1213840.0],["2012-03-06",67.842,68.2618,67.4863,67.5456,1417192.0],["2012-03-07",68.0297,68.331,67.2245,68.2766,1219048.0],["2012-03-08",68.0396,68.3211,66.7997,68.2865,2344872.0],["2012-03-09",67.6987,67.7925,67.3727,67.4023,4735452.0],["2012-03-12",67.6394,69.1361,67.3974,68.736,3462829.0],["2012-03-13",69.3683,69.966,68.82,69.6252,2516865.0],["2012-03-14",69.7042,70.0895,69.1559,69.7092,1502763.0],["2012-03-15",69.9117,70.0895,69.4572,69.7487,1837396.0],["2012-03-16",69.8919,70.2081,69.6252,70.0945,5181594.0],["2012-03-19",69.971,71.1318,69.8129,70.9243,1848344.0],["2012-03-20",70.4946,71.1367,70.3513,70.8848,1525618.0],["2012-03-21",70.949,71.5714,70.702,71.2405,1521578.0],["2012-03-22",70.7712,70.7712,69.9907,70.5242,1904365.0],["2012-03-23",70.7317,71.3146,70.292,70.9441,1335234.0],["2012-03-26",71.5714,71.6752,70.8749,71.3985,1595882.0],["2012-03-27",71.5368,72.1296,71.1417,71.438,1136772.0],["2012-03-28",71.1268,71.69,70.3019,71.2701,1647969.0],["2012-03-29",70.9836,71.5813,70.5489,71.4924,1392105.0],["2012-03-30",71.9469,72.2877,71.3689,71.9617,1857911.0],["2012-04-02",72.0407,72.6532,71.7987,72.5841,1534653.0],["2012-04-03",72.3569,72.6829,72.0259,72.4161,978066.0],["2012-04-04",71.774,72.3223,71.3146,71.9518,1590035.0],["2012-04-05",71.8234,72.3223,71.4875,72.016,1154099.0],["2012-04-09",71.1219,71.9073,70.6576,71.4529,1193749.0],["2012-04-10",71.522,72.0259,69.9265,70.0105,1407731.0],["2012-04-11",70.6576,70.9737,70.2278,70.8157,1245517.0],["2012-04-12",70.8947,71.9864,70.2525,71.9864,1196300.0],["2012-04-13",71.7493,72.0555,71.3788,71.4973,1134965.0],["2012-04-16",71.8728,73.4238,71.6505,73.4238,2587555.0],["2012-04-17",73.656,74.1302,72.9348,73.8585,1751186.0],["2012-04-18",73.5078,74.0216,73.3596,73.6115,1045992.0],["2012-04-19",73.7202,73.814,72.7569,73.1373,1028240.0],["2012-04-20",73.162,74.4809,73.162,74.15,1571539.0],["2012-04-23",73.5621,73.8338,72.6631,73.4139,1627453.0],["2012-04-24",73.5671,74.555,73.4288,74.5254,1470129.0],["2012-04-25",75.1675,75.4293,74.6094,75.4195,1404329.0],["2012-04-26",75.3997,75.543,74.8613,75.1774,1754056.0],["2012-04-27",76.1752,77.0199,75.8443,76.7285,1933066.0],["2012-04-30",76.7828,76.931,76.032,76.8619,1390510.0],["2012-05-01",76.8619,78.3438,76.7137,77.8399,1645205.0],["2012-05-02",77.5929,77.8844,76.852,77.5485,1456523.0],["2012-05-03",77.5732,77.7905,76.7927,76.8174,1565055.0],["2012-05-04",76.5704,76.7927,75.8492,76.1654,1499574.0],["2012-05-07",75.7652,76.8717,75.6516,76.6001,1034831.0],["2012-05-08",76.1901,76.852,76.0122,76.768,1197576.0],["2012-05-09",76.1011,77.2719,76.0122,76.4272,1345014.0],["2012-05-10",77.094,77.094,76.2246,76.5309,922259.0],["2012-05-11",76.3432,77.257,75.9727,77.099,1176103.0],["2012-05-14",76.5754,77.5534,76.2987,76.2987,1884274.0],["2012-05-15",76.5573,76.6766,75.7071,76.2043,1404542.0],["2012-05-16",76.6667,76.7015,74.5884,74.7475,2060413.0],["2012-05-17",74.6282,74.842,72.7389,72.7389,1880234.0],["2012-05-18",72.9327,73.4349,71.5605,71.7644,2168095.0],["2012-05-21",71.9583,73.4349,71.9533,73.3206,1380731.0],["2012-05-22",73.4797,74.0315,73.0869,73.4747,1054071.0],["2012-05-23",73.1267,73.6139,72.0776,73.5393,1055559.0],["2012-05-24",73.7332,74.2056,73.0521,74.0962,968499.0],["2012-05-25",74.0166,74.4691,73.3752,73.6437,841896.0],["2012-05-29",73.8775,74.7426,73.783,74.658,1150804.0],["2012-05-30",74.1161,74.1161,72.6593,72.6792,1708985.0],["2012-05-31",72.6792,74.0365,71.9085,73.3454,2197221.0],["2012-06-01",71.9085,72.7985,71.1975,71.3517,1700694.0],["2012-06-04",71.5008,71.6997,70.6407,71.2622,1736836.0],["2012-06-05",71.0584,72.9228,70.7054,72.6693,1465983.0],["2012-06-06",73.4498,74.1558,72.5996,74.1409,1627134.0],["2012-06-07",73.8128,74.9116,73.7581,73.9768,947771.0],["2012-06-08",73.952,74.8818,73.8178,74.8818,940330.0],["2012-06-11",75.3889,75.4088,73.3305,73.4449,1543157.0],["2012-06-12",73.0222,74.0962,72.8035,74.0962,1106689.0],["2012-06-13",73.7283,74.2802,72.9775,73.246,1297179.0],["2012-06-14",73.425,74.0813,73.1664,73.7084,1766493.0],["2012-06-15",74.1956,74.3249,73.3007,74.1558,2210083.0],["2012-06-18",73.9421,74.7972,73.6388,74.2354,1469385.0],["2012-06-19",74.5138,75.5132,74.2752,75.2,1385727.0],["2012-06-20",75.3044,75.9656,75.0359,75.7121,1590461.0],["2012-06-21",76.0054,76.0452,74.1708,74.3348,1338636.0],["2012-06-22",74.8917,74.9762,74.0216,74.668,1821025.0],["2012-06-25",74.2553,74.8469,73.8277,74.5387,926511.0],["2012-06-26",74.5138,75.369,74.4591,74.8121,1031642.0],["2012-06-27",74.8967,75.3242,74.5089,75.0707,956806.0],["2012-06-28",74.7077,75.543,74.3249,75.4237,900893.0],["2012-06-29",76.9351,77.4224,76.3882,77.3926,1568350.0],["2012-07-02",77.8897,78.5957,77.4025,78.5957,1571752.0],["2012-07-03",78.6455,79.2222,78.4516,78.8096,850613.0],["2012-07-05",78.6007,78.7151,77.7406,77.9793,1005492.0],["2012-07-06",77.3279,78.4516,77.2633,78.2577,828609.0],["2012-07-09",78.0837,78.9587,77.9842,78.8344,1066614.0],["2012-07-10",79.0432,79.3714,77.5616,77.9295,914712.0],["2012-07-11",77.9693,78.2378,77.3578,78.1085,1286230.0],["2012-07-12",77.7008,78.4864,77.2434,78.019,1070866.0],["2012-07-13",78.0041,78.899,77.8897,78.8344,1034193.0],["2012-07-16",79.4062,79.4062,78.6852,78.8145,1171532.0],["2012-07-17",79.2769,79.784,78.3671,79.4708,1410707.0],["2012-07-18",79.1874,79.6995,78.904,79.1824,914605.0],["2012-07-19",79.1576,79.431,78.0986,78.6206,1302494.0],["2012-07-20",77.9693,78.7449,77.7207,78.0439,1655623.0],["2012-07-23",77.2285,77.8699,76.9203,77.5318,1275069.0],["2012-07-24",77.6859,79.9183,77.5765,78.3571,1538693.0],["2012-07-25",79.0233,79.6846,77.5069,77.7307,1343207.0],["2012-07-26",78.7598,79.5504,78.5759,79.0532,1078201.0],["2012-07-27",79.3813,80.7734,79.3763,79.789,1338317.0],["2012-07-30",79.789,80.3906,79.5554,80.0923,836050.0],["2012-07-31",80.2961,80.2961,79.4957,79.794,1070654.0],["2012-08-01",80.2912,80.8779,80.0625,80.137,1314293.0],["2012-08-02",79.7045,80.321,78.9537,80.2514,825101.0],["2012-08-03",81.38,81.38,80.4105,81.0568,1001452.0],["2012-08-06",81.2955,81.4148,80.3608,80.4354,1080114.0],["2012-08-07",80.6889,80.6939,79.0631,79.2471,1376585.0],["2012-08-08",78.9836,79.1626,78.4267,78.7946,1025264.0],["2012-08-09",78.7946,78.9885,77.8748,78.0836,1341293.0],["2012-08-10",77.8798,78.5808,77.8798,78.4068,684147.0],["2012-08-13",78.3024,78.4665,77.9196,78.1433,736234.0],["2012-08-14",78.1582,78.6305,78.1582,78.3322,952554.0],["2012-08-15",78.5725,79.2182,78.4724,78.9429,863475.0],["2012-08-16",78.7777,80.2493,78.3473,79.9389,1566756.0],["2012-08-17",79.8839,80.0891,79.7838,80.009,1075862.0],["2012-08-20",80.0591,80.1241,79.018,79.6186,1254553.0],["2012-08-21",79.6586,79.954,79.3133,79.3383,929381.0],["2012-08-22",79.3333,79.6837,78.6476,79.4334,1025582.0],["2012-08-23",79.3984,79.6436,78.2672,78.3122,1644461.0],["2012-08-24",78.1721,78.7827,78.102,78.6426,1470767.0],["2012-08-27",78.7727,79.6737,78.6526,79.4484,1217667.0],["2012-08-28",79.1631,79.4935,78.8077,79.3783,925235.0],["2012-08-29",79.4834,79.5435,78.8478,78.9879,1184926.0],["2012-08-30",78.7627,78.9579,78.4774,78.7877,1087236.0],["2012-08-31",78.9879,79.4785,78.3323,79.4334,2286726.0],["2012-09-04",79.4334,79.5886,78.7026,79.4584,1220643.0],["2012-09-05",79.5936,79.6937,78.5875,79.058,1426759.0],["2012-09-06",79.3483,79.9289,79.3083,79.5085,1333852.0],["2012-09-07",79.7237,79.9039,79.4084,79.6086,938416.0],["2012-09-10",79.8889,79.8889,78.092,78.1871,1520728.0],["2012-09-11",78.2922,79.008,77.8868,78.9529,1229466.0],["2012-09-12",79.038,79.5185,78.6175,79.3783,1130501.0],["2012-09-13",79.2182,81.0601,79.1781,80.9149,1703670.0],["2012-09-14",81.0451,81.961,80.915,81.4355,1544008.0],["2012-09-17",81.4855,82.1713,81.4655,81.8509,1028240.0],["2012-09-18",81.6307,81.8209,80.7147,80.935,1231698.0],["2012-09-19",80.925,81.1101,80.4194,80.4194,1018460.0],["2012-09-20",78.082,78.2021,77.6115,78.0269,4632660.0],["2012-09-21",78.2722,78.5074,77.8567,78.1771,2721918.0],["2012-09-24",78.082,78.3022,77.7266,77.7416,1643823.0],["2012-09-25",78.072,78.1671,76.145,76.2751,2356352.0],["2012-09-26",76.1199,76.6505,75.5043,75.6494,1819325.0],["2012-09-27",76.0448,76.9308,75.9097,76.0499,1585677.0],["2012-09-28",75.6595,76.4052,75.5794,75.9848,1572071.0],["2012-10-01",76.185,76.3001,74.8436,75.6745,1540925.0],["2012-10-02",75.9097,76.3652,75.6394,76.205,1038976.0],["2012-10-03",76.3352,77.2211,76.205,76.5404,1286868.0],["2012-10-04",76.8707,77.2211,75.9698,76.3752,1265608.0],["2012-10-05",76.7005,76.9508,75.9347,76.4353,836900.0],["2012-10-08",76.4202,76.5854,75.8246,76.5153,975940.0],["2012-10-09",76.6755,77.176,76.185,76.2,1033980.0],["2012-10-10",76.18,76.7706,76.145,76.6004,734108.0],["2012-10-11",76.9508,77.2261,76.5804,76.6054,940436.0],["2012-10-12",76.6155,76.7306,76.175,76.2751,1199170.0],["2012-10-15",76.4152,76.8257,75.8997,76.6405,1182269.0],["2012-10-16",77.2061,77.4063,76.7906,77.0709,837750.0],["2012-10-17",76.7105,76.8056,76.0849,76.5053,1408050.0],["2012-10-18",76.4803,77.5615,76.2,77.4814,1274856.0],["2012-10-19",77.2261,78.2622,76.7506,76.8507,1679221.0],["2012-10-22",76.21,77.1811,75.6895,76.5504,1052370.0],["2012-10-23",75.6044,76.0048,74.9887,75.5893,1213415.0],["2012-10-24",75.5994,76.0348,75.254,75.6645,1069378.0],["2012-10-25",76.0298,77.0609,74.9687,75.8096,1431648.0],["2012-10-26",75.8146,75.9547,74.9287,75.229,1249025.0],["2012-10-31",75.8997,76.3802,75.2841,76.185,1392211.0],["2012-11-01",76.16,76.7456,75.5043,76.3552,1025157.0],["2012-11-02",77.3061,78.2972,77.3061,77.9568,1908404.0],["2012-11-05",77.2912,77.9118,76.8407,77.4463,1072780.0],["2012-11-06",77.5815,78.0219,77.2761,77.8267,902274.0],["2012-11-07",77.4663,78.107,77.126,77.9318,1777549.0],["2012-11-08",77.7616,78.117,77.161,77.161,1534122.0],["2012-11-09",76.5954,77.0459,75.9597,76.0799,1350860.0],["2012-11-12",76.235,76.5003,75.6294,76.1449,974771.0],["2012-11-13",75.7996,76.5604,75.7946,75.9848,690844.0],["2012-11-14",76.4184,76.494,74.3916,74.6941,1341187.0],["2012-11-15",74.7647,75.3848,73.6454,73.9781,1011126.0],["2012-11-16",73.963,74.205,73.2118,74.0739,1976117.0],["2012-11-19",74.8,75.2134,74.4067,75.0974,1130288.0],["2012-11-20",75.2134,75.8234,74.5882,75.8184,1055984.0],["2012-11-21",75.8739,76.0302,75.2688,75.7327,994437.0],["2012-11-23",76.0201,76.5595,75.8638,76.4436,360038.0],["2012-11-26",76.0453,77.1393,76.0453,76.7108,1219261.0],["2012-11-27",76.368,76.5948,75.2436,76.1411,1722485.0],["2012-11-28",75.9999,76.1865,75.4705,75.7478,1568988.0],["2012-11-29",75.9848,76.5091,75.4453,76.257,1450782.0],["2012-11-30",76.5041,77.1948,76.2016,76.7007,2044043.0],["2012-12-03",76.9225,77.6435,76.7965,77.0536,1273368.0],["2012-12-04",76.8923,77.6435,76.6201,76.9125,881440.0],["2012-12-05",77.0587,77.0587,76.1965,76.7713,1089150.0],["2012-12-06",77.2805,78.0217,77.2704,77.8502,1272411.0],["2012-12-07",78.1477,78.541,77.8452,78.4754,1137835.0],["2012-12-10",78.5057,78.914,78.1578,78.672,1310679.0],["2012-12-11",80.1493,80.4619,78.5057,79.0149,1453971.0],["2012-12-12",78.9443,79.272,78.3544,78.8536,1200233.0],["2012-12-13",77.7393,78.2485,77.3461,77.6385,2542271.0],["2012-12-14",77.7847,78.1376,77.4217,77.6688,1067677.0],["2012-12-17",78.4552,78.8636,77.8805,78.3847,1584402.0],["2012-12-18",78.4401,79.1662,78.2284,79.0704,1611614.0],["2012-12-19",79.0653,79.2166,78.6569,78.8485,1237651.0],["2012-12-20",78.8536,79.8367,78.7124,79.6955,1166536.0],["2012-12-21",79.0199,79.877,78.7527,79.5594,2927715.0],["2012-12-24",79.5745,81.0215,79.1157,79.63,614946.0],["2012-12-26",79.7813,79.9325,78.9746,79.1359,824357.0],["2012-12-27",79.1006,79.7913,78.6922,79.625,746439.0],["2012-12-28",79.0653,79.751,78.6418,78.662,836794.0],["2012-12-31",78.5157,79.7157,78.3947,79.7056,1094359.0],["2013-01-02",80.7644,81.0366,79.8922,80.5678,1455034.0],["2013-01-03",80.7493,80.9308,79.6704,79.9224,1400396.0],["2013-01-04",79.9879,80.2703,79.5594,79.9577,1330238.0],["2013-01-07",79.7208,80.6132,79.6956,80.5275,953830.0],["2013-01-08",80.5678,80.6081,79.8417,80.235,802352.0],["2013-01-09",80.4266,80.714,80.2249,80.6283,735596.0],["2013-01-10",80.7291,80.9963,80.1594,80.6182,983594.0],["2013-01-11",80.6182,80.8047,80.3762,80.6585,806817.0],["2013-01-14",80.6535,80.6535,80.1644,80.3863,598682.0],["2013-01-15",80.1594,80.8955,80.0686,80.7644,1300793.0],["2013-01-16",80.4417,80.8199,80.23,80.5275,1203741.0],["2013-01-17",80.9156,80.9156,80.4468,80.6182,742187.0],["2013-01-18",80.5224,80.6837,80.0787,80.6131,1555913.0],["2013-01-22",80.6031,81.2736,80.4821,81.1476,1003047.0],["2013-01-23",80.9661,81.5761,80.7291,81.4249,890050.0],["2013-01-24",81.6215,81.9139,81.2887,81.7576,903550.0],["2013-01-25",81.9139,82.0954,81.4349,81.8534,932145.0],["2013-01-28",82.5291,82.5291,81.5358,82.035,888562.0],["2013-01-29",81.8988,82.2063,81.687,82.0753,644072.0],["2013-01-30",81.8584,82.0904,81.0467,81.3643,922153.0],["2013-01-31",81.2837,81.3341,80.7493,80.7594,1369357.0],["2013-02-01",81.324,82.1912,80.9056,81.6618,1225639.0],["2013-02-04",81.2736,82.408,81.2736,81.9341,1296860.0],["2013-02-05",82.4534,82.8467,81.4299,81.556,1734072.0],["2013-02-06",81.1022,81.8786,81.0568,81.5257,1212352.0],["2013-02-07",81.6265,81.6971,81.0669,81.0669,981255.0],["2013-02-08",81.203,82.0853,81.0669,82.0601,1114768.0],["2013-02-11",82.1055,82.4383,81.924,82.4332,920133.0],["2013-02-12",82.4739,82.9715,81.8544,82.748,868471.0],["2013-02-13",82.8394,82.9308,82.0169,82.2809,754517.0],["2013-02-14",82.1032,82.1946,81.4177,81.5294,1187690.0],["2013-02-15",81.1588,81.4685,80.5901,81.1892,2178831.0],["2013-02-19",81.1689,81.5447,81.1588,81.4939,1294309.0],["2013-02-20",81.3009,81.8696,80.9404,80.9963,1269754.0],["2013-02-21",80.7576,80.8795,79.8995,80.2347,1257316.0],["2013-02-22",80.3971,81.1689,80.3667,81.0978,1100737.0],["2013-02-25",81.5751,81.6107,79.8742,79.9046,1228509.0],["2013-02-26",80.1331,80.8084,79.5644,80.1636,1172914.0],["2013-02-27",80.1737,81.0014,79.8995,80.8338,1022287.0],["2013-02-28",80.9353,81.2197,80.5444,80.6612,1793068.0],["2013-03-01",80.519,81.3162,80.189,81.2349,1279746.0],["2013-03-04",81.174,82.4129,80.9963,81.9813,1074480.0],["2013-03-05",82.2809,82.7379,81.7681,82.5652,896215.0],["2013-03-06",82.9765,82.9765,81.9813,82.2149,717738.0],["2013-03-07",82.286,82.4586,81.1029,81.2806,1654134.0],["2013-03-08",81.4076,81.4127,80.2347,81.24,1667634.0],["2013-03-11",81.2349,81.763,80.8998,81.7477,1284529.0],["2013-03-12",81.6056,81.7071,80.8795,80.9963,1337679.0],["2013-03-13",81.1841,81.4431,80.717,80.8846,763447.0],["2013-03-14",80.8541,81.4787,80.7881,81.1791,855609.0],["2013-03-15",80.8389,81.1435,80.5596,81.0369,2655055.0],["2013-03-18",80.4682,80.9049,80.057,80.5952,1312699.0],["2013-03-19",80.5799,80.6561,79.2496,79.7675,1810395.0],["2013-03-20",80.1991,80.4631,79.9706,80.4631,1195875.0],["2013-03-21",80.2245,80.7729,80.0265,80.255,1085323.0],["2013-03-22",80.4581,80.9658,80.255,80.8034,800864.0],["2013-03-25",81.3416,81.4736,80.712,80.915,940330.0],["2013-03-26",81.3822,81.438,80.7272,80.8998,1405605.0],["2013-03-27",80.4632,81.0166,80.387,80.8338,820955.0],["2013-03-28",80.8338,81.24,80.057,80.5089,1596095.0],["2013-04-01",80.519,80.8947,80.3261,80.8947,1539649.0],["2013-04-02",81.3466,81.7579,81.24,81.7325,1006023.0],["2013-04-03",82.1184,82.2555,81.6158,82.2555,1264864.0],["2013-04-04",82.2555,83.2456,82.1641,83.0679,1328006.0],["2013-04-05",82.4535,84.4388,82.4535,84.4033,2077740.0],["2013-04-08",84.0682,85.8606,84.0428,85.8606,2261001.0],["2013-04-09",85.9621,86.3175,85.2259,85.8656,1489582.0],["2013-04-10",85.693,86.9522,85.6473,86.7085,1541350.0],["2013-04-11",86.8659,88.5669,86.7339,88.4856,2558854.0],["2013-04-12",88.3028,88.5364,87.5818,88.1758,1210332.0],["2013-04-15",87.5107,88.3841,86.5206,86.5409,1780738.0],["2013-04-16",86.9624,88.9172,86.3937,88.5923,1817305.0],["2013-04-17",88.1454,88.2013,86.9979,87.7392,1307596.0],["2013-04-18",87.8763,88.0235,87.2061,87.7951,1109772.0],["2013-04-19",87.9677,89.4199,87.8814,89.4199,1739918.0],["2013-04-22",89.5722,89.7143,88.5973,89.1101,1071398.0],["2013-04-23",89.5062,89.7042,88.8309,89.3843,1067146.0],["2013-04-24",89.491,89.8413,89.1203,89.7906,999220.0],["2013-04-25",89.7195,89.8159,89.0848,89.3691,984232.0],["2013-04-26",89.1,89.9936,88.6024,89.1711,1004535.0],["2013-04-29",89.5113,89.6788,89.0848,89.3589,877081.0],["2013-04-30",89.5163,90.4303,89.2523,90.415,1679009.0],["2013-05-01",90.3034,90.5217,89.623,89.6534,1380624.0],["2013-05-02",89.9632,90.872,89.5265,90.3947,1080858.0],["2013-05-03",90.9279,91.4559,90.6994,91.1107,1067039.0],["2013-05-06",91.0345,91.5727,90.8263,91.0751,890581.0],["2013-05-07",91.0295,91.0295,90.3186,90.8213,860711.0],["2013-05-08",90.7959,91.786,90.2678,91.5676,1670611.0],["2013-05-09",91.7758,91.8266,90.7045,90.8365,1567394.0],["2013-05-10",90.9685,91.1919,90.7197,91.0751,868365.0],["2013-05-13",91.0751,91.6387,90.938,91.3747,1008787.0],["2013-05-14",91.6844,91.7352,90.7349,91.004,1189284.0],["2013-05-15",91.0858,91.8012,90.677,91.791,1549004.0],["2013-05-16",91.4129,92.1334,90.5186,90.7383,1520090.0],["2013-05-17",91.142,91.9392,90.8252,91.9086,1379561.0],["2013-05-20",91.7604,91.9954,91.0296,91.4537,794911.0],["2013-05-21",91.5253,92.6496,91.5253,92.1028,987846.0],["2013-05-22",91.5917,93.2372,89.3177,89.9615,1868648.0],["2013-05-23",89.4965,89.6089,88.3109,88.7095,1485543.0],["2013-05-24",87.8919,89.4556,87.6466,89.1592,1225426.0],["2013-05-28",90.1455,90.8303,88.7044,89.6549,1787116.0],["2013-05-29",89.0161,89.0775,86.4048,87.8306,1979306.0],["2013-05-30",87.989,88.4745,86.8596,86.8749,1418361.0],["2013-05-31",86.4814,87.3451,85.0301,85.0556,2578944.0],["2013-06-03",84.9995,85.6383,84.1512,85.1783,1932959.0],["2013-06-04",85.301,85.5309,84.422,84.6571,1418892.0],["2013-06-05",84.3402,84.8053,83.497,83.7679,1206186.0],["2013-06-06",83.6504,85.2039,83.1445,85.117,1303557.0],["2013-06-07",85.5922,85.766,84.0081,85.4747,1433030.0],["2013-06-10",85.4951,85.7813,84.2585,84.4578,986996.0],["2013-06-11",83.7219,84.3964,82.894,82.8991,1395294.0],["2013-06-12",83.3693,83.4255,81.2638,81.596,1763836.0],["2013-06-13",81.6624,84.703,81.1821,84.3709,1979093.0],["2013-06-14",84.3709,86.0011,83.9672,84.8564,1581106.0],["2013-06-17",85.4543,86.3435,84.8155,86.1084,1912231.0],["2013-06-18",86.0368,86.1799,85.2498,85.4951,1528169.0],["2013-06-19",85.5514,85.7916,81.969,83.0524,2212422.0],["2013-06-20",82.1786,82.2297,78.535,78.9949,3090566.0],["2013-06-21",79.6234,81.1565,78.8977,80.0169,2928990.0],["2013-06-24",79.1278,81.2843,77.6866,79.1993,2998829.0],["2013-06-25",79.8278,80.6455,79.2095,80.1447,2259832.0],["2013-06-26",80.8703,81.734,80.4922,80.8806,1701757.0],["2013-06-27",81.3507,82.2092,81.32,82.1121,1796364.0],["2013-06-28",82.337,84.1307,80.7017,80.7017,2160866.0],["2013-07-01",81.3558,81.7953,80.4002,80.5637,1374246.0],["2013-07-02",80.5689,83.1342,80.5637,83.1087,2555346.0],["2013-07-03",82.2961,82.2961,80.6813,81.2434,1251683.0],["2013-07-05",81.2536,81.6318,79.9096,81.4938,1304514.0],["2013-07-08",81.6931,82.3881,81.269,81.3661,1289951.0],["2013-07-09",81.9997,82.8123,81.4172,82.6436,1254553.0],["2013-07-10",82.6436,82.6436,81.2741,82.1735,974133.0],["2013-07-11",83.7781,84.3453,83.3335,83.8445,1499999.0],["2013-07-12",84.0132,84.3096,82.8889,83.2978,1057685.0],["2013-07-15",83.0933,83.6708,82.8991,83.2466,911629.0],["2013-07-16",83.2569,83.635,82.94,83.2978,1329813.0],["2013-07-17",83.4255,83.5328,82.8123,83.1955,820955.0],["2013-07-18",83.1495,84.1767,83.1495,84.1767,1429204.0],["2013-07-19",84.0234,84.468,83.6197,84.2994,1203210.0],["2013-07-22",84.3454,84.9126,84.0694,84.8564,749415.0],["2013-07-23",85.2856,85.3418,84.1716,84.8206,873680.0],["2013-07-24",84.8002,85.1374,83.2722,84.0183,1863652.0],["2013-07-25",83.5532,83.8956,83.1802,83.7014,1668166.0],["2013-07-26",83.4868,84.1,82.8378,84.0847,921940.0],["2013-07-29",84.5446,84.7235,83.1802,83.3233,926830.0],["2013-07-30",83.8803,84.6009,82.3677,82.6436,1052051.0],["2013-07-31",82.7867,83.1802,80.9981,81.7953,2209339.0],["2013-08-01",82.1888,82.4801,80.7682,81.2383,1482672.0],["2013-08-02",81.2842,81.4222,80.4002,80.5433,1100843.0],["2013-08-05",80.5177,80.5637,79.9096,80.1855,814364.0],["2013-08-06",79.8381,80.4155,79.5723,79.8994,792892.0],["2013-08-07",79.7767,80.2469,79.2504,80.16,935440.0],["2013-08-08",80.3542,80.5331,79.6234,79.8994,901849.0],["2013-08-09",79.9301,81.2639,79.8074,80.717,966692.0],["2013-08-12",80.5331,80.5688,79.8585,80.3798,991992.0],["2013-08-13",80.4615,80.4666,78.9284,79.3117,1030791.0],["2013-08-14",79.5279,79.6772,78.5188,78.6012,1140068.0],["2013-08-15",77.9525,78.2151,76.8199,77.067,1451314.0],["2013-08-16",76.8044,77.067,74.534,74.8068,1862695.0],["2013-08-19",74.4928,74.7553,73.7256,73.7359,1588228.0],["2013-08-20",74.0037,75.7593,73.7668,75.1312,1336616.0],["2013-08-21",74.9252,75.888,74.2508,74.6266,1538799.0],["2013-08-22",74.8326,75.3783,74.1427,75.3526,1329069.0],["2013-08-23",76.9383,76.9383,75.4041,75.9395,1576323.0],["2013-08-26",76.0476,76.3616,75.543,75.749,921727.0],["2013-08-27",75.2908,75.5431,74.7554,75.0334,1537736.0],["2013-08-28",75.193,75.2238,74.467,74.7914,1258167.0],["2013-08-29",74.4258,75.4092,74.1375,75.3422,1294309.0],["2013-08-30",75.471,75.8211,74.6215,74.9767,1756926.0],["2013-09-03",75.2908,75.5276,73.6896,74.3641,1572283.0],["2013-09-04",74.2868,75.0385,73.8337,74.431,1639996.0],["2013-09-05",74.4259,74.7245,73.3498,73.3859,1328112.0],["2013-09-06",74.4155,75.4298,74.4155,74.6215,1522748.0],["2013-09-09",74.9304,76.4234,74.8326,76.4234,2007794.0],["2013-09-10",76.8816,77.2266,76.2381,76.5727,1425696.0],["2013-09-11",76.4646,76.8147,76.2844,76.7735,1237438.0],["2013-09-12",76.7838,77.3244,76.2536,76.3514,1060555.0],["2013-09-13",76.4904,76.8456,76.305,76.4646,966586.0],["2013-09-16",78.0195,78.4519,77.6024,78.107,1479802.0],["2013-09-17",77.9525,78.6475,77.6384,77.9628,1560059.0],["2013-09-18",77.7466,79.5434,76.3977,79.5228,3081318.0],["2013-09-19",79.9089,81.0313,79.5382,79.5537,2469987.0],["2013-09-20",79.5537,79.8111,77.7414,77.7414,2307667.0],["2013-09-23",77.623,78.3078,77.2266,77.8907,1423038.0],["2013-09-24",77.6024,77.8907,77.1957,77.2266,1310785.0],["2013-09-25",77.2781,78.1173,76.6963,77.3502,926192.0],["2013-09-26",77.3296,77.9062,77.2214,77.8804,1179080.0],["2013-09-27",77.5767,77.9165,76.7941,77.2781,1141875.0],["2013-09-30",76.6396,77.5921,75.9395,76.3153,1275494.0],["2013-10-01",76.4183,78.3489,76.0733,76.9897,1433030.0],["2013-10-02",76.5624,78.0503,76.4903,78.0452,1462582.0],["2013-10-03",77.5973,78.0503,76.1094,76.5985,1582276.0],["2013-10-04",76.6912,77.0927,76.1042,76.7993,1111048.0],["2013-10-07",76.0476,78.1173,75.991,77.7723,1393274.0],["2013-10-08",77.7311,77.9937,76.686,76.7323,1044504.0],["2013-10-09",77.1133,77.6179,76.4698,76.8456,1085217.0],["2013-10-10",77.2781,78.6527,77.0927,78.6424,1313230.0],["2013-10-11",78.3181,79.322,78.1842,79.2808,1150804.0],["2013-10-14",78.7556,79.6669,78.5137,79.4507,1169513.0],["2013-10-15",79.219,80.017,78.8071,79.2499,1260399.0],["2013-10-16",79.4919,81.0107,79.3323,80.9232,1417936.0],["2013-10-17",80.7687,81.8911,80.2899,81.6543,1530614.0],["2013-10-18",82.0867,82.375,81.2372,81.3505,1302707.0],["2013-10-21",81.2733,81.2733,80.2848,80.7121,1314825.0],["2013-10-22",81.1239,82.5089,81.1188,82.2463,1504145.0],["2013-10-23",81.8035,82.3081,81.2578,81.7572,1404861.0],["2013-10-24",81.7829,82.6324,81.3762,82.6324,1442385.0],["2013-10-25",82.9516,83.3995,81.3402,82.2205,1551661.0],["2013-10-28",82.3235,82.3235,80.8047,81.1136,1383495.0],["2013-10-29",81.1136,81.4277,80.2796,80.6657,1229041.0],["2013-10-30",80.3414,81.093,79.8317,80.2436,1274643.0],["2013-10-31",80.2951,80.8099,79.4044,79.5691,1636701.0],["2013-11-01",79.9604,80.6966,79.564,80.6246,1408794.0],["2013-11-04",80.7687,80.8923,79.8574,80.8923,1148465.0],["2013-11-05",80.2436,80.4804,79.8059,79.9089,1212245.0],["2013-11-06",80.3105,80.9129,80.1406,80.398,1104882.0],["2013-11-07",80.7481,80.8408,79.7133,79.9656,1439940.0],["2013-11-08",79.4353,79.4353,77.8135,78.7763,1566649.0],["2013-11-11",78.8844,79.1521,78.4159,78.5034,972432.0],["2013-11-12",78.1636,78.385,76.8096,77.1236,1601091.0],["2013-11-13",76.8901,77.6841,76.5579,77.6841,1545602.0],["2013-11-14",77.5907,79.2152,77.5803,78.9194,1423251.0],["2013-11-15",78.6339,79.7394,78.6339,79.6823,1718233.0],["2013-11-18",79.6875,80.0093,79.0387,79.1166,1260187.0],["2013-11-19",78.9972,79.5681,78.4055,78.9505,1135816.0],["2013-11-20",78.9816,79.6615,77.7568,77.8762,1137197.0],["2013-11-21",78.0007,78.364,77.5959,78.2083,959676.0],["2013-11-22",78.3744,78.3796,77.4194,77.6322,869215.0],["2013-11-25",77.9333,78.0267,77.1392,77.2482,964460.0],["2013-11-26",77.3416,78.1824,77.0094,77.9177,1722698.0],["2013-11-27",78.0993,78.8519,77.8658,78.7481,1605236.0],["2013-11-29",78.8986,79.1425,77.762,77.7724,938523.0],["2013-12-02",78.4419,78.4419,77.1132,77.2482,1562929.0],["2013-12-03",77.0146,77.679,76.8278,77.2638,1204698.0],["2013-12-04",76.6202,77.8295,76.5787,77.5181,1299411.0],["2013-12-05",77.2845,78.3848,76.916,78.2654,1616717.0],["2013-12-06",78.909,79.2931,78.4678,79.2775,1363935.0],["2013-12-09",79.4072,79.8328,78.7585,79.7913,1301006.0],["2013-12-10",79.9003,80.2272,79.4487,79.4695,1298561.0],["2013-12-11",79.5992,79.8328,78.0474,78.0786,1670292.0],["2013-12-12",78.1097,78.2135,76.9991,77.0043,1666784.0],["2013-12-13",78.8,80.4504,78.4678,78.6962,2636240.0],["2013-12-16",78.6547,79.127,78.0215,79.0336,1861207.0],["2013-12-17",78.8934,79.4332,78.7481,79.1996,1619162.0],["2013-12-18",79.0595,80.8293,78.2914,80.4816,2744135.0],["2013-12-19",80.3933,80.4297,79.2775,79.9262,1836651.0],["2013-12-20",79.7601,80.3362,79.6304,80.2947,2509105.0],["2013-12-23",80.6943,80.8916,79.7238,79.9055,1456416.0],["2013-12-24",80.1234,80.4193,79.5422,79.9885,462937.0],["2013-12-26",80.0923,80.6944,79.6668,80.0456,735065.0],["2013-12-27",79.537,79.7394,79.1114,79.5214,1190985.0],["2013-12-30",79.6771,80.3933,79.4176,79.6148,934909.0],["2013-12-31",79.6304,79.8639,78.6858,78.9713,1657111.0],["2014-01-02",79.0906,79.5473,78.3796,78.9349,1465346.0],["2014-01-03",78.9609,80.2117,78.6598,79.9003,1215541.0],["2014-01-06",79.9418,80.658,79.8172,80.44,1563567.0],["2014-01-07",80.44,80.9642,79.7705,80.3829,1765324.0],["2014-01-08",80.3363,80.5958,79.4747,80.1079,1784139.0],["2014-01-09",80.0715,80.357,79.3086,80.03,1376054.0],["2014-01-10",80.5542,81.0369,80.331,80.8085,1665721.0],["2014-01-13",80.2636,81.2808,80.2532,80.5335,1326305.0],["2014-01-14",80.5283,81.2705,80.1857,81.0888,1502125.0],["2014-01-15",81.0888,81.9503,80.6424,81.5766,1588228.0],["2014-01-16",81.2548,81.8465,81.2548,81.6908,889412.0],["2014-01-17",81.6701,81.8517,81.0058,81.3327,1668272.0],["2014-01-21",81.5715,82.3656,80.9487,81.9555,1797852.0],["2014-01-22",82.1164,82.5109,81.6078,81.722,1297923.0],["2014-01-23",81.3327,81.9451,80.7411,81.0317,1574835.0],["2014-01-24",80.8033,80.85,79.5058,79.5058,2225284.0],["2014-01-27",79.5681,80.0612,78.4782,78.8519,1999397.0],["2014-01-28",78.9038,79.5681,78.8415,78.9142,1348947.0],["2014-01-29",78.4107,78.9816,77.6426,78.172,1951774.0],["2014-01-30",78.5924,79.4902,78.4782,79.3812,1932109.0],["2014-01-31",79.4124,80.9591,79.0439,80.3622,2624866.0],["2014-02-03",79.9781,79.9781,78.2395,78.4626,2096768.0],["2014-02-04",78.5976,79.7861,78.063,79.62,1903302.0],["2014-02-05",79.4072,80.0612,79.075,79.8899,1531677.0],["2014-02-06",79.8795,80.8449,79.7601,80.6113,1512011.0],["2014-02-07",80.9746,81.5403,79.7498,81.4677,1690808.0],["2014-02-10",81.7116,82.5212,81.3275,82.1787,1523385.0],["2014-02-11",82.0489,82.8742,81.831,82.625,1577598.0],["2014-02-12",82.4733,82.8552,82.1281,82.6198,1133902.0],["2014-02-13",82.2903,83.4829,82.1961,83.0331,1170044.0],["2014-02-14",82.8971,83.9747,82.8447,83.7968,1069165.0],["2014-02-18",83.8386,83.9485,82.9284,83.8386,1499999.0],["2014-02-19",83.4881,84.5867,83.462,83.7915,1347990.0],["2014-02-20",83.7183,84.2205,83.1638,83.6555,1126142.0],["2014-02-21",83.5091,84.0636,83.0331,83.4672,1293246.0],["2014-02-24",83.5666,84.6076,83.3783,83.6503,1535929.0],["2014-02-25",83.6922,83.9485,83.2109,83.3626,1285911.0],["2014-02-26",83.9695,84.4716,83.666,84.2519,1533484.0],["2014-02-27",84.3513,84.5972,83.2946,83.8962,1229678.0],["2014-02-28",83.8596,84.8378,83.802,84.3722,2377931.0],["2014-03-03",83.9956,84.7855,83.8177,84.7122,1381794.0],["2014-03-04",85.6329,86.1351,85.3086,85.9782,1649245.0],["2014-03-05",85.9886,86.0514,84.911,85.8474,1379349.0],["2014-03-06",86.2763,86.2763,85.1778,85.5649,1171107.0],["2014-03-07",85.4341,85.5701,83.7497,84.5919,1573027.0],["2014-03-10",84.5082,84.8273,83.734,84.1682,1308978.0],["2014-03-11",84.4141,85.047,84.3565,84.7855,871660.0],["2014-03-12",84.4298,85.2929,84.4298,84.8849,1090851.0],["2014-03-13",85.1464,85.183,84.2781,84.6076,928637.0],["2014-03-14",84.4611,85.1778,84.0165,84.2571,1094040.0],["2014-03-17",84.6181,85.4184,84.571,85.1202,1328219.0],["2014-03-18",85.0941,85.5597,84.6547,85.5126,1005917.0],["2014-03-19",85.3609,85.6225,83.258,83.5091,1682729.0],["2014-03-20",83.6503,83.87,82.1699,83.87,1748529.0],["2014-03-21",84.4716,84.8169,83.9223,84.367,3037204.0],["2014-03-24",84.3251,84.5605,83.0644,83.87,1134965.0],["2014-03-25",84.4716,85.0261,83.7968,84.6965,1286549.0],["2014-03-26",84.9319,85.1307,83.4411,83.4411,1352030.0],["2014-03-27",83.3679,84.4402,82.9651,84.4193,1278364.0],["2014-03-28",84.8378,85.7166,84.6861,85.7166,1568138.0],["2014-03-31",85.8317,86.224,84.9215,85.7898,1627134.0],["2014-04-01",85.7166,86.381,85.3661,86.2711,1236482.0],["2014-04-02",86.0514,86.2764,85.4812,86.0357,1093827.0],["2014-04-03",86.4123,86.4123,85.408,85.9939,928956.0],["2014-04-04",86.2083,86.9145,85.795,86.5169,1466196.0],["2014-04-07",86.7994,87.8927,86.6739,87.401,2149918.0],["2014-04-08",87.2179,87.6102,86.4803,87.5213,1317376.0],["2014-04-09",87.5423,87.8561,86.8465,87.5841,1267946.0],["2014-04-10",87.5789,87.9136,87.1551,87.3905,2179363.0],["2014-04-11",86.8988,87.9607,86.8988,87.0348,2116539.0],["2014-04-14",87.4115,87.9817,87.2859,87.9241,1169619.0],["2014-04-15",88.0497,89.2424,87.9189,88.9023,1935510.0],["2014-04-16",89.3522,89.9224,88.714,89.7602,1356388.0],["2014-04-17",89.3941,89.9643,88.4263,88.8553,1973885.0],["2014-04-21",89.0906,89.5353,88.8239,89.2633,1228403.0],["2014-04-22",89.4516,89.9224,88.4838,89.2633,1286762.0],["2014-04-23",89.2685,89.5249,88.6722,89.3261,1827403.0],["2014-04-24",89.4569,89.8126,89.0698,89.5196,1076925.0],["2014-04-25",89.551,89.8648,89.1325,89.2214,1074693.0],["2014-04-28",89.483,89.8701,88.6774,89.6295,1841648.0],["2014-04-29",89.7131,90.4141,89.2214,90.0898,1148253.0],["2014-04-30",90.1055,90.6129,89.8648,90.6024,1193324.0],["2014-05-01",90.5449,90.9791,89.755,90.8379,992948.0],["2014-05-02",90.5711,91.2668,89.959,90.5344,1376798.0],["2014-05-05",90.0479,91.0471,89.9747,91.0471,872085.0],["2014-05-06",90.6024,90.8745,90.2153,90.7071,816065.0],["2014-05-07",91.34,92.0357,91.0261,91.9259,1573665.0],["2014-05-08",92.0358,92.4229,91.8056,92.0933,1323541.0],["2014-05-09",91.9102,92.5641,91.3453,91.8841,993161.0],["2014-05-12",92.1352,92.3706,91.8213,92.0933,972220.0],["2014-05-13",92.3025,92.7524,91.1726,91.3296,1624796.0],["2014-05-14",91.4824,92.02,91.319,91.846,1505633.0],["2014-05-15",91.7301,92.2571,91.319,92.1675,1752249.0],["2014-05-16",91.962,92.8263,91.7617,92.8263,1226277.0],["2014-05-19",92.5681,93.3692,92.0253,92.4996,1038657.0],["2014-05-20",92.4996,92.8105,92.0727,92.4047,950641.0],["2014-05-21",93.0161,93.2005,91.8935,91.9146,1046205.0],["2014-05-22",91.9831,92.3573,91.6721,91.7143,1148678.0],["2014-05-23",92.0147,92.4785,91.8566,92.3678,798419.0],["2014-05-27",92.6208,93.0794,92.0938,93.0477,1528488.0],["2014-05-28",92.8791,93.0741,91.9673,92.7262,1470979.0],["2014-05-29",92.8759,92.9432,92.086,92.6014,1190800.0],["2014-05-30",92.3942,93.3634,91.9011,93.2569,1976700.0],["2014-06-02",93.1841,93.5202,92.9712,93.4474,1589100.0],["2014-06-03",93.5034,93.5034,92.7919,92.9264,1072800.0],["2014-06-04",92.8871,93.5594,92.467,93.4306,1352900.0],["2014-06-05",93.3353,95.2345,93.0776,95.1505,1551100.0],["2014-06-06",95.3802,95.4306,94.6799,95.0609,1529100.0],["2014-06-09",94.8032,95.2401,93.4306,93.5594,1354600.0],["2014-06-10",93.397,93.7387,92.6294,92.8199,1778600.0],["2014-06-11",92.8143,93.1113,91.9348,92.2653,1272800.0],["2014-06-12",92.2821,92.3325,91.4754,91.8171,1304600.0],["2014-06-13",91.8619,92.114,91.072,91.9572,1569100.0],["2014-06-16",91.8787,92.3381,91.3857,91.6042,1100300.0],["2014-06-17",91.4921,92.3213,91.1728,92.3213,1436200.0],["2014-06-18",92.0748,93.3746,91.5874,93.2793,1378900.0],["2014-06-19",93.0721,93.7443,92.467,93.7107,1407000.0],["2014-06-20",94.1084,94.1084,92.932,93.8003,2385600.0],["2014-06-23",93.6547,94.1533,93.1841,93.3689,1182800.0],["2014-06-24",93.1392,93.5482,92.8031,93.2065,1378300.0],["2014-06-25",92.8704,93.397,92.7751,93.0216,1066100.0],["2014-06-26",93.2289,93.2625,92.5062,92.8815,1143200.0],["2014-06-27",92.5566,93.7219,92.4838,93.593,1731200.0],["2014-06-30",93.537,93.5594,92.7415,93.1561,1248300.0],["2014-07-01",93.4866,93.8451,92.6126,93.4922,1093100.0],["2014-07-02",93.3914,93.5034,92.6911,93.4138,900200.0],["2014-07-03",93.3801,93.3801,92.4053,93.072,831400.0],["2014-07-07",93.072,93.453,92.8872,93.2681,1324700.0],["2014-07-08",92.9712,93.946,92.9208,93.397,1183300.0],["2014-07-09",92.9768,94.0468,92.4782,93.9292,1360000.0],["2014-07-10",93.2961,94.7527,93.2961,94.2429,1026800.0],["2014-07-11",94.1029,94.7247,93.8676,94.6743,837700.0],["2014-07-14",94.7359,95.0104,94.3438,94.9096,982100.0],["2014-07-15",94.932,95.4586,94.5903,95.3914,1160400.0],["2014-07-16",95.3802,95.7892,95.0272,95.7219,1264400.0],["2014-07-17",95.3466,95.7612,94.9264,95.0217,683600.0],["2014-07-18",95.4026,95.9517,95.0609,95.8172,866700.0],["2014-07-21",95.6884,95.6884,95.0273,95.4699,913900.0],["2014-07-22",95.257,96.3662,95.257,95.9853,1491100.0],["2014-07-23",95.9965,96.764,94.5342,95.4754,1873000.0],["2014-07-24",95.7332,95.9741,94.8368,95.9741,1479500.0],["2014-07-25",95.6267,95.862,94.4278,94.6631,1140900.0],["2014-07-28",94.6799,95.8004,94.5735,95.5035,820500.0],["2014-07-29",95.3578,95.806,95.0329,95.2962,979900.0],["2014-07-30",95.2906,95.806,94.6799,95.3298,1217400.0],["2014-07-31",94.8143,95.2177,94.1925,94.2261,1293300.0],["2014-08-01",93.072,94.8816,92.8984,93.9348,1428500.0],["2014-08-04",94.1981,94.6407,93.5986,94.3326,1228000.0],["2014-08-05",94.2318,94.2822,92.988,93.2009,1440500.0],["2014-08-06",93.016,93.4306,92.5286,92.6071,1569500.0],["2014-08-07",92.7639,93.425,92.4502,92.5902,1721300.0],["2014-08-08",93.1225,93.4138,92.5174,93.1561,1628600.0],["2014-08-11",93.3521,94.3326,93.1673,94.1421,1097900.0],["2014-08-12",94.1477,94.2653,93.6267,93.6323,1250900.0],["2014-08-13",93.9823,95.1511,93.9823,95.1511,1455900.0],["2014-08-14",95.4955,95.5802,94.5018,94.9987,1189200.0],["2014-08-15",95.4729,95.6536,94.7276,95.3374,2295400.0],["2014-08-18",95.4729,96.2239,95.4108,96.1223,1020200.0],["2014-08-19",96.0997,96.19,95.5972,95.9134,998300.0],["2014-08-20",95.8738,96.5514,95.2923,96.2804,794000.0],["2014-08-21",96.5288,96.8281,96.1505,96.2465,865100.0],["2014-08-22",96.094,96.4723,95.5746,95.6593,1112400.0],["2014-08-25",95.9303,96.1392,95.3035,95.5407,943900.0],["2014-08-26",95.3488,96.1449,95.1681,95.5633,818700.0],["2014-08-27",95.5633,95.8512,95.281,95.7101,639500.0],["2014-08-28",95.4673,95.8004,95.2245,95.4108,725700.0],["2014-08-29",95.7609,96.2296,95.4109,96.0037,1641300.0],["2014-09-02",96.3368,96.4046,95.7778,96.0545,940800.0],["2014-09-03",96.286,97.2346,95.8061,96.4328,829900.0],["2014-09-04",96.4159,97.1556,95.9077,96.1562,1066000.0],["2014-09-05",96.4441,97.8556,96.3199,97.7822,1410000.0],["2014-09-08",97.6016,97.8105,97.1837,97.3362,877600.0],["2014-09-09",97.1443,97.6581,96.9015,97.3645,1089500.0],["2014-09-10",97.1781,97.5508,96.015,96.2296,1368900.0],["2014-09-11",96.1561,96.5457,95.6085,95.9416,1193500.0],["2014-09-12",95.6988,95.727,92.7119,93.446,2819600.0],["2014-09-15",93.4572,93.8581,92.8474,93.4685,1538200.0],["2014-09-16",93.6944,95.0213,93.4177,94.4171,1390900.0],["2014-09-17",94.0106,95.5238,94.0106,94.5808,1132200.0],["2014-09-18",94.9535,94.9535,93.3669,93.7395,1636500.0],["2014-09-19",94.0049,94.2477,93.4911,93.5815,2401700.0],["2014-09-22",93.5871,93.7282,92.9603,93.2427,1263900.0],["2014-09-23",93.3047,93.8355,92.7909,92.7909,1314700.0],["2014-09-24",92.6554,93.6944,92.2489,92.3731,1597200.0],["2014-09-25",92.3449,92.7458,91.7464,91.8706,1150800.0],["2014-09-26",91.9723,93.2031,91.7125,92.9716,921000.0],["2014-09-29",92.5369,92.8587,91.7521,92.8361,856800.0],["2014-09-30",92.9942,93.2483,92.1304,92.8361,1444900.0],["2014-10-01",92.7627,93.6887,92.5369,93.1128,1405600.0],["2014-10-02",92.9999,93.4967,92.2659,92.8757,1200600.0],["2014-10-03",92.966,93.7057,92.6103,93.621,983500.0],["2014-10-06",93.7,94.3889,93.3838,93.7847,852900.0],["2014-10-07",93.2822,93.6888,92.791,92.8136,899000.0],["2014-10-08",93.0394,94.9535,92.8813,94.9083,1484900.0],["2014-10-09",94.9705,96.3538,94.7785,95.2302,2010700.0],["2014-10-10",95.7496,96.5909,95.089,95.1003,1298600.0],["2014-10-13",95.089,95.8625,94.5187,94.5582,1409900.0],["2014-10-14",94.9591,96.4102,94.5582,95.8061,1674600.0],["2014-10-15",95.5351,95.5351,93.5024,93.7057,3691000.0],["2014-10-16",93.0281,94.2251,92.6724,93.8807,1962100.0],["2014-10-17",94.2477,95.2358,93.2878,95.0946,1872400.0],["2014-10-20",95.2358,96.2239,94.9309,96.1844,1050300.0],["2014-10-21",96.1957,97.1329,96.015,97.1329,1400700.0],["2014-10-22",97.308,98.1945,96.7095,96.7998,1182000.0],["2014-10-23",97.2967,97.6129,96.5627,97.3645,1419600.0],["2014-10-24",97.5678,98.2171,97.0426,97.6016,1326900.0],["2014-10-27",97.6129,98.6405,97.6129,98.3526,1093900.0],["2014-10-28",98.6405,99.9505,98.313,99.9505,1797400.0],["2014-10-29",99.7077,100.1933,98.6857,99.3633,1660300.0],["2014-10-30",99.0979,99.8771,98.7365,99.8771,1007000.0],["2014-10-31",100.8821,101.4128,99.877,101.187,1584900.0],["2014-11-03",101.5202,103.1068,101.2717,102.9995,2472900.0],["2014-11-04",102.7623,103.6092,102.2259,103.3439,2453100.0],["2014-11-05",103.7561,103.9085,102.0904,102.5591,1341000.0],["2014-11-06",102.576,102.8244,101.5088,101.6782,1209900.0],["2014-11-07",102.0904,102.0904,101.2152,101.3168,1374500.0],["2014-11-10",101.1305,102.943,100.9216,102.9148,1385300.0],["2014-11-11",102.5308,103.0559,101.5709,101.9775,1226400.0],["2014-11-12",102.6542,102.7225,100.931,101.4144,1439900.0],["2014-11-13",101.4201,102.222,101.3576,102.1197,1179100.0],["2014-11-14",101.8808,102.1993,100.8571,101.2495,1037800.0],["2014-11-17",101.295,101.767,101.1244,101.5054,794800.0],["2014-11-18",101.7273,102.1424,101.2382,101.9093,808800.0],["2014-11-19",102.586,102.7054,99.731,100.3054,2069300.0],["2014-11-20",100.3396,101.7443,99.8675,101.7273,1957700.0],["2014-11-21",102.3699,102.5405,101.3689,101.4884,2077100.0],["2014-11-24",101.3519,102.3926,101.3519,101.5623,1711500.0],["2014-11-25",101.5623,102.1936,101.5168,101.8069,1894800.0],["2014-11-26",102.0799,102.9272,102.0571,102.7623,1071000.0],["2014-11-28",103.2002,104.3206,102.5234,102.8249,826700.0],["2014-12-01",102.586,103.8429,102.4439,102.586,1659700.0],["2014-12-02",102.7396,103.5358,102.0287,103.422,1506500.0],["2014-12-03",103.4448,103.6495,102.8818,103.2799,1026100.0],["2014-12-04",103.3879,103.7348,102.5348,103.5358,927400.0],["2014-12-05",103.1035,103.1035,101.9718,102.8419,1342800.0],["2014-12-08",103.0581,104.1785,103.0581,103.9965,1284300.0],["2014-12-09",102.9216,103.8827,102.7453,103.6382,1069100.0],["2014-12-10",103.5983,104.1841,103.1945,103.9111,1203100.0],["2014-12-11",104.2296,104.5197,103.5187,103.9965,1553600.0],["2014-12-12",103.3197,104.4173,102.6201,102.6201,1595000.0],["2014-12-15",102.9386,103.3765,101.9376,102.5519,1468700.0],["2014-12-16",102.4438,103.1775,101.3974,101.8865,1359200.0],["2014-12-17",102.3699,104.2467,102.0628,104.0647,1356500.0],["2014-12-18",104.8097,105.5035,104.0761,105.4808,1292600.0],["2014-12-19",105.5888,105.7537,104.3774,104.3774,2765400.0],["2014-12-22",105.2306,106.7377,104.7983,106.6126,1245100.0],["2014-12-23",106.7036,107.0221,105.5036,105.9756,984000.0],["2014-12-24",106.1235,106.6183,105.1168,105.2818,1013700.0],["2014-12-26",105.4239,106.0268,104.9746,105.0031,637400.0],["2014-12-29",105.1225,106.2884,105.0372,106.0722,964500.0],["2014-12-30",105.7765,106.2486,105.2761,105.5263,702700.0],["2014-12-31",105.8903,106.4078,103.5642,103.5699,1110600.0],["2015-01-02",104.1613,105.5376,104.059,105.4068,1229100.0],["2015-01-05",105.5263,106.1917,104.5481,105.8391,1267300.0],["2015-01-06",106.459,109.3538,106.2941,108.7851,2915600.0],["2015-01-07",109.1661,110.878,108.5121,110.787,2138400.0],["2015-01-08",111.0144,111.2874,109.9566,110.6277,1640900.0],["2015-01-09",110.878,111.8505,110.4571,111.7936,1574100.0],["2015-01-12",111.9699,112.4021,111.5263,111.9017,1133200.0],["2015-01-13",111.9301,112.6239,111.4296,111.9756,1367900.0],["2015-01-14",111.3898,113.1927,111.077,112.9652,1720900.0],["2015-01-15",113.2666,113.9832,112.641,113.7842,1468400.0],["2015-01-16",113.9832,114.3301,112.823,114.1993,1604600.0],["2015-01-20",114.4836,114.8021,113.1983,113.5339,1872000.0],["2015-01-21",113.2154,114.0572,112.624,113.8695,1199800.0],["2015-01-22",114.3187,116.2865,113.6988,116.0362,1432500.0],["2015-01-23",116.3718,116.5368,115.1775,115.5131,1245100.0],["2015-01-26",115.2401,116.7415,114.9728,116.6789,970200.0],["2015-01-27",116.2354,116.9747,115.843,116.406,992600.0],["2015-01-28",117.0429,117.3329,115.7405,115.7405,1615500.0],["2015-01-29",115.5472,116.6164,115.4107,116.4514,1255600.0],["2015-01-30",115.149,115.9452,112.8059,112.9822,2183300.0],["2015-02-02",113.1983,113.5054,110.9121,113.4088,1617000.0],["2015-02-03",113.824,113.824,112.0382,113.7955,2119000.0],["2015-02-04",113.7955,115.3709,112.8856,114.7851,1716200.0],["2015-02-05",114.9841,115.7348,114.2618,115.5756,1055400.0],["2015-02-06",114.7396,115.0808,110.1671,110.9462,2347100.0],["2015-02-09",111.2647,111.7367,110.2069,110.3945,859600.0],["2015-02-10",110.9007,111.1851,109.2742,110.7586,1894700.0],["2015-02-11",111.2282,111.6235,109.418,110.2258,1281400.0],["2015-02-12",110.5122,111.6636,109.9222,111.5433,1238200.0],["2015-02-13",111.0449,111.2912,109.8706,110.621,1016100.0],["2015-02-17",110.5179,112.0761,110.1399,110.4492,1006700.0],["2015-02-18",110.4893,111.4746,109.2806,111.2913,934700.0],["2015-02-19",110.7356,110.9991,108.4672,108.7307,1167100.0],["2015-02-20",108.4557,110.0998,108.3812,109.8764,1335200.0],["2015-02-23",110.094,111.0335,109.8076,110.9075,755800.0],["2015-02-24",110.4721,110.6497,108.5932,108.8739,1367200.0],["2015-02-25",108.9083,110.2716,108.725,109.1145,875300.0],["2015-02-26",108.8567,109.1088,107.1955,107.2012,1431600.0],["2015-02-27",107.6308,109.6759,107.0007,109.0457,2095100.0],["2015-03-02",109.1202,110.5179,108.5703,108.8624,1278700.0],["2015-03-03",108.4328,108.891,107.7626,108.6161,1088700.0],["2015-03-04",108.5531,108.7651,107.2127,107.4418,1017400.0],["2015-03-05",107.7626,108.4958,107.1153,107.1954,1422800.0],["2015-03-06",105.3796,105.3796,103.1856,103.4434,2256900.0],["2015-03-09",104.1537,104.9557,103.2773,103.3632,2257900.0],["2015-03-10",103.1283,104.0563,102.6128,103.0653,2559700.0],["2015-03-11",102.9335,103.4606,102.4466,102.7388,1440400.0],["2015-03-12",103.1971,105.1848,103.1971,105.1734,1826900.0],["2015-03-13",105.0244,105.9753,104.4401,105.391,2203100.0],["2015-03-16",106.0612,107.6767,105.6144,107.1611,1580200.0],["2015-03-17",106.6455,107.3215,106.1472,106.6226,1600300.0],["2015-03-18",106.5481,109.8133,106.1586,109.6988,1824000.0],["2015-03-19",109.3207,110.3576,109.1145,110.0425,2209400.0],["2015-03-20",111.1824,113.1702,110.5752,113.0442,2895000.0],["2015-03-23",113.0327,114.0467,112.1792,113.1588,2100700.0],["2015-03-24",113.1244,113.5826,112.4599,112.752,1971400.0],["2015-03-25",113.0556,113.3764,110.6382,111.2168,1904400.0],["2015-03-26",110.3804,111.1194,109.7732,110.3575,1803100.0],["2015-03-27",110.2029,111.6865,109.9909,111.2798,1465100.0],["2015-03-30",111.5891,113.1129,111.171,112.8322,1196900.0],["2015-03-31",112.563,113.3707,111.6865,112.0703,1872600.0],["2015-04-01",112.1734,113.7545,111.1366,113.4165,2409400.0],["2015-04-02",114.5679,115.1293,113.7316,114.2013,1670400.0],["2015-04-06",114.4992,115.874,114.2643,115.0262,1130200.0],["2015-04-07",114.7168,115.0606,113.5883,113.5883,987200.0],["2015-04-08",113.4967,114.1383,112.8952,113.1129,1240700.0],["2015-04-09",112.7749,112.7749,110.2659,110.6325,1753300.0],["2015-04-10",111.1251,111.572,109.3608,109.567,1903900.0],["2015-04-13",109.7847,109.968,109.0286,109.0286,1371900.0],["2015-04-14",109.5098,110.2487,109.3035,109.653,1508800.0],["2015-04-15",109.6931,110.0883,108.702,108.8624,1104200.0],["2015-04-16",108.301,109.567,107.9287,108.8968,921400.0],["2015-04-17",108.5015,109.1087,107.4933,107.8428,1165200.0],["2015-04-20",107.9516,108.7192,107.5678,108.0375,1048000.0],["2015-04-21",107.9802,109.3722,107.9802,108.1693,853800.0],["2015-04-22",108.1693,109.1488,108.0834,108.3297,755200.0],["2015-04-23",108.3182,108.914,107.8256,108.301,1106800.0],["2015-04-24",108.3641,109.3895,107.923,108.1006,890600.0],["2015-04-27",108.6906,109.2004,108.2896,108.7708,985400.0],["2015-04-28",108.3182,108.5359,107.4074,107.8371,999900.0],["2015-04-29",106.4852,107.4933,104.6062,104.8869,1879100.0],["2015-04-30",104.4057,104.9385,103.4262,103.9647,2136000.0],["2015-05-01",104.1193,106.4279,104.1193,105.4999,1895100.0],["2015-05-04",105.9238,106.5195,104.7895,105.0416,1578800.0],["2015-05-05",105.2879,105.4368,103.1684,103.3746,2488800.0],["2015-05-06",103.3116,104.3771,103.22,104.0334,2084200.0],["2015-05-07",104.0334,105.8034,103.6839,104.9155,1681300.0],["2015-05-08",106.3591,108.4156,106.2961,107.4934,1612200.0],["2015-05-11",107.1382,107.7397,105.1734,105.4999,1083200.0],["2015-05-12",104.6635,106.0154,104.1136,105.6488,1063900.0],["2015-05-13",106.4343,107.3006,104.488,104.7305,1146500.0],["2015-05-14",105.3311,106.85,105.2503,106.7057,911700.0],["2015-05-15",107.0984,107.7799,106.5093,107.1966,1262000.0],["2015-05-18",106.596,107.1215,106.1397,106.7172,916100.0],["2015-05-19",106.261,107.6817,105.8163,106.2841,1117700.0],["2015-05-20",106.9598,107.3006,105.9838,106.03,1175000.0],["2015-05-21",106.3881,107.0291,105.7181,106.0011,1605100.0],["2015-05-22",105.6084,106.8848,105.233,106.0473,821200.0],["2015-05-26",105.9433,106.0184,104.8922,105.1579,971500.0],["2015-05-27",105.6777,106.6711,104.9847,106.3476,1223500.0],["2015-05-28",106.0011,106.6999,105.643,106.1628,966800.0],["2015-05-29",106.3418,106.596,104.3955,104.7652,2486800.0],["2015-06-01",104.9038,106.313,103.9566,105.9145,1136700.0],["2015-06-02",105.8336,106.0646,104.5804,105.1983,980800.0],["2015-06-03",105.2272,105.233,103.0614,103.3387,1113000.0],["2015-06-04",103.0845,103.9797,102.8015,103.3964,1256100.0],["2015-06-05",102.3626,103.2116,101.3173,101.9988,1487700.0],["2015-06-08",101.9872,101.9872,101.2595,101.4212,1607700.0],["2015-06-09",101.5541,101.7331,100.6127,100.8264,1503100.0],["2015-06-10",101.0805,102.7958,100.9072,101.8486,1373900.0],["2015-06-11",102.2529,102.6456,101.762,102.3684,926400.0],["2015-06-12",102.1489,102.8246,101.8948,102.1489,1064400.0],["2015-06-15",101.8602,102.1085,101.0747,101.531,1486100.0],["2015-06-16",101.606,102.8189,101.5598,102.3742,1113100.0],["2015-06-17",102.4088,103.9393,101.9872,103.7083,1305300.0],["2015-06-18",103.9567,105.5911,103.7256,105.0482,1039000.0],["2015-06-19",104.898,105.9145,103.6505,103.6563,2610000.0],["2015-06-22",103.9047,104.4014,101.8891,101.9526,1562500.0],["2015-06-23",102.149,102.2067,100.7802,101.2076,898100.0],["2015-06-24",101.3808,101.9295,100.4048,100.4336,1502100.0],["2015-06-25",100.5145,100.7397,99.5269,99.5442,1390200.0],["2015-06-26",99.7233,100.734,99.1631,100.4394,2714700.0],["2015-06-29",100.3239,101.2942,98.753,98.7588,1223300.0],["2015-06-30",99.5269,100.9534,98.9494,99.9254,2167300.0],["2015-07-01",99.2612,100.9534,99.2612,100.9303,1638600.0],["2015-07-02",101.658,103.4426,100.734,100.9072,1046800.0],["2015-07-06",100.4106,101.5599,100.4106,101.5194,1242100.0],["2015-07-07",101.9063,103.4426,101.8197,103.2174,1520100.0],["2015-07-08",102.3857,103.1481,102.1662,102.9979,1201700.0],["2015-07-09",103.4715,103.9104,102.4955,102.8709,1364100.0],["2015-07-10",103.4888,104.1819,102.9806,103.2867,1044400.0],["2015-07-13",103.9797,104.7536,102.9632,103.5581,1022700.0],["2015-07-14",103.6852,104.2685,103.021,103.9508,856600.0],["2015-07-15",103.7603,104.898,103.073,104.771,1234600.0],["2015-07-16",105.2387,106.209,105.077,105.9376,1140600.0],["2015-07-17",105.5853,105.9087,105.1405,105.7239,1020500.0],["2015-07-20",105.8509,105.9491,104.9327,105.6488,666000.0],["2015-07-21",105.7065,105.874,104.8922,104.9731,889700.0],["2015-07-22",105.1059,105.747,104.9153,105.3312,1142300.0],["2015-07-23",105.2446,105.3427,103.5813,104.7537,1143800.0],["2015-07-24",105.9838,115.6402,105.1521,106.6422,1299400.0],["2015-07-27",106.7057,107.9647,106.596,107.289,1591100.0],["2015-07-28",107.6124,108.2651,107.0753,107.6298,1133500.0],["2015-07-29",107.7048,108.034,107.0002,107.6933,890900.0],["2015-07-30",107.3005,107.9994,106.6248,107.5027,646900.0],["2015-07-31",108.6289,109.1834,107.7915,108.1265,1467100.0],["2015-08-03",108.086,108.9928,107.8723,108.8022,771700.0],["2015-08-04",108.9292,110.0034,108.4441,108.8945,1283700.0],["2015-08-05",109.2757,109.6165,108.6347,108.9812,1377300.0],["2015-08-06",108.8599,109.8994,107.9762,109.6742,1390500.0],["2015-08-07",109.7204,111.0083,108.831,110.708,1001600.0],["2015-08-10",111.3202,111.5801,108.8137,109.2469,1619100.0],["2015-08-11",109.2469,111.0661,108.9408,110.6272,1362500.0],["2015-08-12",110.4077,110.9852,109.6107,110.8986,1123900.0],["2015-08-13",110.0835,111.8069,109.8622,111.0617,792400.0],["2015-08-14",111.0267,112.2727,110.2291,111.6031,683800.0],["2015-08-17",111.6846,112.7676,110.9161,112.6861,868400.0],["2015-08-18",112.4299,113.6351,112.2436,113.408,1215900.0],["2015-08-19",112.7443,113.1577,111.8302,112.4823,928000.0],["2015-08-20",112.0165,112.8724,111.2072,111.9117,1337700.0],["2015-08-21",111.9292,112.6861,110.5959,110.6075,1993800.0],["2015-08-24",106.9976,108.5638,105.6177,106.0078,2744800.0],["2015-08-25",111.6089,111.6089,102.986,103.1083,2181300.0],["2015-08-26",104.8026,106.2524,103.5857,105.9496,1988100.0],["2015-08-27",106.8346,108.8317,105.6468,108.1388,1467900.0],["2015-08-28",107.871,107.9409,105.9671,107.3179,1447900.0],["2015-08-31",107.2305,108.4183,104.2262,104.4067,3230500.0],["2015-09-01",102.8463,103.5857,100.7793,101.8972,1821800.0],["2015-09-02",103.1723,103.9758,102.2291,103.1315,1113600.0],["2015-09-03",103.51,104.3077,103.0966,103.5915,1126300.0],["2015-09-04",102.4212,103.0442,101.1869,101.8448,1162600.0],["2015-09-08",103.1607,103.6964,102.3223,103.3703,1276800.0],["2015-09-09",104.1447,104.2378,101.4489,101.6585,960400.0],["2015-09-10",101.5712,102.8405,101.3791,101.9264,1011700.0],["2015-09-11",101.8332,104.331,101.3907,104.3019,1213100.0],["2015-09-14",104.5289,105.0413,103.5624,104.1854,979200.0],["2015-09-15",104.3426,105.8332,103.3121,105.4314,974700.0],["2015-09-16",105.3266,107.1373,105.2509,106.7938,952300.0],["2015-09-17",106.7356,109.6352,105.9496,107.6439,1289900.0],["2015-09-18",106.3688,109.0063,106.1009,107.1315,2761000.0],["2015-09-21",107.3004,108.3775,107.1839,108.1737,999900.0],["2015-09-22",107.3761,107.9525,106.3688,106.6891,1128300.0],["2015-09-23",106.5493,107.6498,106.1418,106.8405,945900.0],["2015-09-24",106.6774,107.5216,104.6512,105.5187,1574500.0],["2015-09-25",106.4503,107.5275,105.5013,106.427,1057400.0],["2015-09-28",106.066,106.1708,104.069,104.8957,1000600.0],["2015-09-29",105.117,106.9743,104.9016,106.2174,1595800.0],["2015-09-30",106.9161,107.2771,105.8215,106.9685,1431900.0],["2015-10-01",107.5275,108.395,106.9103,108.2378,1068000.0],["2015-10-02",107.9118,109.2335,107.0443,109.1578,1199900.0],["2015-10-05",109.6934,111.7603,109.6934,111.6788,1587900.0],["2015-10-06",111.8302,112.8957,111.1781,111.6322,1362200.0],["2015-10-07",112.0398,113.1402,111.5507,113.082,1301700.0],["2015-10-08",112.8433,113.769,111.9874,113.507,961800.0],["2015-10-09",113.3964,113.67,112.6919,113.5827,876600.0],["2015-10-12",113.5245,114.7588,113.0063,114.491,1058200.0],["2015-10-13",114.2291,114.5435,112.9772,113.5129,1303100.0],["2015-10-14",113.769,114.4736,112.7268,113.0121,1118600.0],["2015-10-15",113.6002,115.0907,112.9423,115.0442,1030500.0],["2015-10-16",115.277,115.7719,114.8986,115.6322,1217600.0],["2015-10-19",115.5623,117.9961,115.5332,117.9553,879900.0],["2015-10-20",117.5885,118.2522,117.1052,117.6933,1049600.0],["2015-10-21",118.3338,119.1955,117.9378,118.3338,1158300.0],["2015-10-22",118.654,119.8127,118.4735,119.2595,1514300.0],["2015-10-23",118.8228,119.4517,117.3789,118.2173,1193000.0],["2015-10-26",118.2522,118.6132,117.2683,118.4094,967000.0],["2015-10-27",118.0718,120.2843,117.7574,120.0514,1010400.0],["2015-10-28",120.2493,121.1867,117.6001,119.7719,1369600.0],["2015-10-29",119.7835,119.8301,117.9786,119.0033,1094200.0],["2015-10-30",119.2362,119.4458,117.2974,117.2974,2021800.0],["2015-11-02",117.3731,120.0688,117.1635,119.8068,1353200.0],["2015-11-03",119.4458,120.1445,118.2814,118.718,969300.0],["2015-11-04",118.9335,119.3294,118.2057,118.6249,1207900.0],["2015-11-05",118.3396,119.079,117.7166,118.194,1171600.0],["2015-11-06",116.7384,116.8898,112.6104,113.4779,1836200.0],["2015-11-09",113.344,113.5536,110.4969,111.5042,1805700.0],["2015-11-10",111.8884,113.5711,111.6206,113.2217,1010300.0],["2015-11-11",113.5129,113.7865,112.3891,112.6977,858300.0],["2015-11-12",112.6038,113.1028,111.547,112.1811,1133300.0],["2015-11-13",112.1811,112.369,108.9286,109.3983,2038800.0],["2015-11-16",108.8405,110.3024,108.3709,110.1615,1373000.0],["2015-11-17",109.9384,110.9013,109.6684,109.686,998500.0],["2015-11-18",109.9266,111.8347,109.8092,111.6879,1174600.0],["2015-11-19",111.9639,113.144,111.4473,112.1576,937600.0],["2015-11-20",112.9619,113.1322,112.1987,112.8563,1228100.0],["2015-11-23",112.9149,113.2202,111.8993,112.1869,926000.0],["2015-11-24",111.547,111.8464,109.0167,109.9267,1892900.0],["2015-11-25",110.4491,111.0245,110.1028,110.6605,944900.0],["2015-11-27",110.4902,112.046,110.4315,111.547,475800.0],["2015-11-30",112.1341,112.1576,109.1224,109.3396,2237900.0],["2015-12-01",109.8092,110.7779,108.6175,110.7603,1520200.0],["2015-12-02",110.6781,110.731,107.3376,107.4491,1671600.0],["2015-12-03",107.2554,108.0186,105.999,106.6683,2135100.0],["2015-12-04",107.5783,110.2907,106.9266,109.9971,1760700.0],["2015-12-07",109.5685,110.4492,109.2809,110.273,936800.0],["2015-12-08",110.1791,110.7486,109.457,110.3494,1545300.0],["2015-12-09",109.8797,111.1713,109.3748,109.9325,1053300.0],["2015-12-10",110.0265,110.6018,108.5705,108.6292,955800.0],["2015-12-11",108.0186,108.8582,107.3552,108.3768,1296900.0],["2015-12-14",108.0245,109.2985,107.7133,109.1811,1026000.0],["2015-12-15",110.091,112.8034,110.091,111.3709,1739900.0],["2015-12-16",111.8464,113.9423,111.6351,113.5079,1831700.0],["2015-12-17",113.4492,113.913,112.8974,113.5843,1053200.0],["2015-12-18",113.2789,113.8543,111.8347,111.8523,2252300.0],["2015-12-21",112.8739,113.279,111.6821,112.6273,1148700.0],["2015-12-22",113.0324,114.007,112.8387,113.0735,1500000.0],["2015-12-23",113.5255,114.0069,113.2437,113.913,1243500.0],["2015-12-24",113.6664,114.6879,113.4609,114.1009,379500.0],["2015-12-28",113.8249,114.0598,113.2672,113.9423,834000.0],["2015-12-29",114.6938,115.0109,114.1713,114.9463,1083900.0],["2015-12-30",114.9052,115.2398,114.4649,114.5764,598900.0],["2015-12-31",114.641,115.2633,113.6429,114.1537,1013500.0],["2016-01-04",112.9032,113.2496,111.7114,112.9208,1445500.0],["2016-01-05",113.3083,115.5158,113.0911,115.1694,1236500.0],["2016-01-06",114.3005,115.3748,114.2887,114.8876,941800.0],["2016-01-07",113.2613,113.8015,112.3631,112.4629,1285800.0],["2016-01-08",112.5744,113.2202,108.9638,109.2574,1397800.0],["2016-01-11",109.9149,110.3376,109.0519,109.6155,1211300.0],["2016-01-12",110.0558,110.0558,108.3591,108.9286,1380000.0],["2016-01-13",109.0754,111.1361,107.9364,108.183,1262200.0],["2016-01-14",108.4413,110.3317,107.7603,108.9991,1376400.0],["2016-01-15",107.0499,108.6703,106.1869,108.1243,2418000.0],["2016-01-19",109.1986,109.9208,108.453,109.4335,1138600.0],["2016-01-20",108.5059,108.682,104.5254,106.0519,2188800.0],["2016-01-21",107.2965,108.048,105.7407,107.2613,1456800.0],["2016-01-22",108.6703,110.4492,108.3298,109.9736,1208900.0],["2016-01-25",110.003,110.9952,108.6409,108.6996,1239100.0],["2016-01-26",108.9756,111.6292,108.6292,111.6292,1420500.0],["2016-01-27",111.2535,111.2535,108.5176,109.2221,1495300.0],["2016-01-28",109.8503,110.7192,108.9697,109.6624,1282700.0],["2016-01-29",111.095,111.3181,104.2378,109.3631,3488400.0],["2016-02-01",108.9521,111.2535,108.8876,110.3318,1524900.0],["2016-02-02",110.4257,110.6194,108.5705,109.2632,1450900.0],["2016-02-03",109.909,110.8308,108.2476,110.549,1387800.0],["2016-02-04",110.3494,110.7721,109.228,110.1263,1191000.0],["2016-02-05",109.3337,109.8503,107.3493,108.0127,1447700.0],["2016-02-08",108.3474,108.3474,104.8836,107.1321,1839300.0],["2016-02-09",105.6468,106.3689,103.3924,105.0479,2102600.0],["2016-02-10",105.3323,108.3831,105.3323,107.3464,1445700.0],["2016-02-11",105.7588,107.9625,105.5219,107.5123,1943200.0],["2016-02-12",108.6556,109.3961,107.4827,108.7208,1633200.0],["2016-02-16",109.9766,110.806,108.7326,110.3913,1538800.0],["2016-02-17",111.3509,112.2514,110.8,110.8415,1302800.0],["2016-02-18",110.492,112.5416,110.4387,112.1151,863800.0],["2016-02-19",111.3569,112.5772,110.4328,112.2277,1341000.0],["2016-02-22",112.2276,113.993,111.9315,112.2158,1122500.0],["2016-02-23",112.1743,113.5665,111.9966,112.3639,832400.0],["2016-02-24",111.9374,112.7667,110.7408,112.0618,776100.0],["2016-02-25",112.9504,113.8271,112.5002,113.7027,899100.0],["2016-02-26",113.756,114.2773,112.7608,112.7904,979300.0],["2016-02-29",113.0214,114.224,111.9788,112.3935,1734300.0],["2016-03-01",113.0096,115.314,112.9682,115.2548,1226200.0],["2016-03-02",115.1481,115.9479,114.7275,115.6872,1099500.0],["2016-03-03",116.2677,117.026,114.538,116.9431,1366100.0],["2016-03-04",116.8601,117.6421,115.7109,117.6006,1503800.0],["2016-03-07",117.3282,118.5248,116.8483,118.2701,1193100.0],["2016-03-08",117.4822,118.1634,116.7239,117.109,1003800.0],["2016-03-09",117.3755,118.1634,116.9075,117.1563,1000600.0],["2016-03-10",117.808,118.4063,116.1019,117.3045,1022700.0],["2016-03-11",118.7854,119.2534,117.3992,119.2534,1527700.0],["2016-03-14",118.6314,119.4074,117.0793,117.9383,1433900.0],["2016-03-15",117.5177,118.4418,117.34,118.2641,888900.0],["2016-03-16",117.7428,119.2297,116.8009,118.7973,915000.0],["2016-03-17",118.9453,122.0317,118.5011,121.5163,1702300.0],["2016-03-18",121.4689,122.553,120.5152,121.4156,2486800.0],["2016-03-21",121.7829,121.9014,119.8813,120.2545,1082600.0],["2016-03-22",119.9938,120.4914,119.3008,119.8813,1011700.0],["2016-03-23",119.1171,120.3611,119.0164,119.3659,1068200.0],["2016-03-24",118.6966,119.5022,118.3471,119.3304,731600.0],["2016-03-28",119.6266,120.687,119.0401,120.296,625800.0],["2016-03-29",120.7403,122.6596,120.5626,122.5885,1085100.0],["2016-03-30",122.8492,123.0269,121.8243,121.8717,929200.0],["2016-03-31",122.1738,123.2875,121.9902,123.0328,1442300.0],["2016-04-01",122.9202,124.3538,122.5648,123.868,1256800.0],["2016-04-04",124.0636,124.6441,122.8729,123.6667,823300.0],["2016-04-05",123.1987,123.5186,122.393,122.6537,966900.0],["2016-04-06",122.2864,123.7792,121.9665,123.6074,939400.0],["2016-04-07",123.5245,123.7318,121.7829,122.4997,902300.0],["2016-04-08",122.8136,123.3112,122.4641,122.6833,1050000.0],["2016-04-11",123.2105,123.3171,122.3989,122.4345,943100.0],["2016-04-12",122.7899,123.7733,122.4227,123.2816,885900.0],["2016-04-13",123.8977,123.8977,122.4464,123.0032,800700.0],["2016-04-14",123.0506,123.4356,121.9132,123.1868,1033600.0],["2016-04-15",123.0743,123.3409,122.0672,123.1395,1066700.0],["2016-04-18",123.1394,124.0635,122.8847,123.8503,861100.0],["2016-04-19",124.0577,124.0754,123.2165,123.3705,1007600.0],["2016-04-20",122.3279,122.6537,120.4619,120.681,2636900.0],["2016-04-21",120.5863,121.1313,117.9501,118.0568,1704600.0],["2016-04-22",118.3529,120.0709,118.3529,119.745,1397800.0],["2016-04-25",119.4548,120.6514,119.1704,120.6514,1245500.0],["2016-04-26",121.0898,121.2083,119.6799,120.8173,1439000.0],["2016-04-27",121.2734,121.7177,120.1834,121.1846,1407900.0],["2016-04-28",120.2368,121.54,120.2071,120.6455,759700.0],["2016-04-29",120.2545,120.4737,118.5485,119.1705,1504900.0],["2016-05-02",120.1242,121.4393,120.0649,121.1549,872800.0],["2016-05-03",120.4145,121.4926,120.3552,121.4156,758100.0],["2016-05-04",120.4145,123.1039,120.4145,122.9913,1107800.0],["2016-05-05",122.399,123.5304,122.0021,123.4771,1106000.0],["2016-05-06",123.3645,124.9225,123.0565,124.887,1091000.0],["2016-05-09",124.8159,126.2317,123.9866,126.2021,1206100.0],["2016-05-10",126.5871,127.2447,126.2317,126.7234,1133500.0],["2016-05-11",126.4331,126.4568,119.8399,120.3967,4023100.0],["2016-05-12",120.8528,121.6348,118.3292,120.8706,3067600.0],["2016-05-13",119.8914,119.8914,116.5,117.318,3369700.0],["2016-05-16",117.3419,119.5511,116.709,119.0436,1797400.0],["2016-05-17",118.3092,118.9242,116.0403,116.709,1921900.0],["2016-05-18",116.2134,116.9478,113.9326,115.5268,2428000.0],["2016-05-19",114.6193,115.9866,114.1894,115.7418,1913900.0],["2016-05-20",116.3806,117.5449,115.8552,116.506,2266900.0],["2016-05-23",116.6971,117.4792,115.9388,116.8762,1280800.0],["2016-05-24",117.5509,119.0615,117.1747,117.9987,1493400.0],["2016-05-25",118.1838,118.4465,116.2911,117.0792,1531800.0],["2016-05-26",117.1986,118.3092,116.4284,117.7002,843100.0],["2016-05-27",117.736,118.5659,117.4315,118.0823,886800.0],["2016-05-31",118.6674,118.751,117.0673,118.0047,1475100.0],["2016-06-01",117.3778,118.9719,117.3778,118.3749,1205000.0],["2016-06-02",117.7778,118.3987,117.0911,117.8614,1115000.0],["2016-06-03",118.6077,119.3063,117.9927,119.1093,1374800.0],["2016-06-06",119.372,120.2616,117.939,118.6197,1370000.0],["2016-06-07",118.6196,119.9332,118.6077,119.1212,881400.0],["2016-06-08",119.0316,120.5362,118.8226,120.2795,1211600.0],["2016-06-09",120.19,121.0557,119.4197,120.3989,824100.0],["2016-06-10",119.8735,120.5004,119.3003,119.569,830200.0],["2016-06-13",119.9033,120.9243,119.4137,120.4466,999200.0],["2016-06-14",120.2556,121.9812,119.969,121.0975,1257600.0],["2016-06-15",121.3064,122.5782,121.3064,121.9333,1261300.0],["2016-06-16",121.6408,123.2051,121.0855,123.1215,843200.0],["2016-06-17",123.0439,123.0439,121.5751,122.9305,1452700.0],["2016-06-20",124.1366,125.2472,123.2589,123.5694,1214400.0],["2016-06-21",123.7545,124.7516,123.5992,124.447,1190800.0],["2016-06-22",124.7933,125.0859,124.035,124.5425,1087900.0],["2016-06-23",125.2531,125.6471,124.4709,124.8411,730200.0],["2016-06-24",122.1483,124.6799,121.2109,123.2947,1733900.0],["2016-06-27",122.6618,124.256,121.7304,124.1604,1760100.0],["2016-06-28",124.9128,127.307,124.1903,127.2294,1732000.0],["2016-06-29",127.713,129.0504,127.1339,128.328,1575600.0],["2016-06-30",128.8056,129.6654,127.713,129.5042,2073000.0],["2016-07-01",129.8803,130.7282,129.2773,129.6475,1047900.0],["2016-07-05",129.7669,131.5044,129.7371,131.4925,1321800.0],["2016-07-06",131.164,131.5521,129.4445,129.8863,1397200.0],["2016-07-07",129.5878,129.958,127.6951,128.722,1235700.0],["2016-07-08",129.4385,131.2059,128.9848,131.0924,1152800.0],["2016-07-11",131.2357,132.6985,130.3819,132.394,998200.0],["2016-07-12",132.1492,132.4537,130.8655,132.2268,1254200.0],["2016-07-13",132.412,133.8927,131.9761,133.8867,1194200.0],["2016-07-14",133.8808,133.8808,132.2508,132.6508,1159700.0],["2016-07-15",132.9254,133.2538,131.3193,133.1105,1115200.0],["2016-07-18",133.1761,133.4209,132.1492,132.7164,849000.0],["2016-07-19",132.9075,133.1643,131.7373,133.1643,1077100.0],["2016-07-20",133.409,133.4389,132.4358,133.2896,751800.0],["2016-07-21",132.9911,133.9524,131.8567,133.8628,663200.0],["2016-07-22",133.6778,135.0152,133.4688,134.5196,967300.0],["2016-07-25",134.848,135.1883,133.7912,134.03,800400.0],["2016-07-26",134.0479,134.4002,133.4329,134.0419,920600.0],["2016-07-27",134.43,134.4599,130.7879,132.3702,1587600.0],["2016-07-28",132.4358,134.7883,132.3224,133.7852,923600.0],["2016-07-29",133.7016,136.7885,133.7016,135.5585,1260500.0],["2016-08-01",135.451,136.4123,135.0927,135.8928,921600.0],["2016-08-02",135.2839,135.8332,133.2717,133.5106,1301900.0],["2016-08-03",132.6687,132.7762,131.5641,132.7344,1510600.0],["2016-08-04",132.8777,133.1881,130.979,131.1283,1036300.0],["2016-08-05",131.4268,131.9462,130.4416,131.182,1378700.0],["2016-08-08",131.17,132.7702,130.9193,131.3372,1147500.0],["2016-08-09",131.3552,132.1731,130.37,131.7313,881800.0],["2016-08-10",131.2835,132.0836,130.37,130.7461,1218800.0],["2016-08-11",130.7819,130.7819,127.4682,128.1011,2212900.0],["2016-08-12",128.2802,129.3012,127.8503,128.5011,1196500.0],["2016-08-15",128.9705,129.3495,128.3868,128.808,1148100.0],["2016-08-16",128.6576,128.9464,126.5156,127.2978,1273100.0],["2016-08-17",127.2978,129.0547,126.5577,128.7418,1128900.0],["2016-08-18",128.4531,129.4037,128.1823,128.9705,890800.0],["2016-08-19",128.4831,128.9705,126.9909,127.4963,973500.0],["2016-08-22",127.767,128.3146,126.9728,127.8513,811700.0],["2016-08-23",128.3808,128.5192,127.5083,127.5384,677700.0],["2016-08-24",127.7189,129.157,127.027,128.9043,1371100.0],["2016-08-25",128.9946,130.8838,128.9524,129.6925,1052200.0],["2016-08-26",130.0595,131.2809,128.098,128.6155,1253500.0],["2016-08-29",128.6155,130.1377,128.3748,129.7767,883700.0],["2016-08-30",129.9873,130.0836,128.2545,129.9031,944700.0],["2016-08-31",129.6564,130.6251,128.9584,129.6443,1817500.0],["2016-09-01",129.2953,130.3543,128.9163,129.9752,881900.0],["2016-09-02",130.5168,132.015,129.7286,130.3784,939100.0],["2016-09-06",130.6371,131.2749,129.6022,131.2629,1374700.0],["2016-09-07",131.2328,131.8044,130.5047,131.7382,813600.0],["2016-09-08",131.1546,131.5156,130.3062,130.6191,2414600.0],["2016-09-09",129.548,129.548,126.2267,126.2929,1693000.0],["2016-09-12",125.8778,128.4831,125.4446,127.7249,2081200.0],["2016-09-13",126.9849,127.0752,124.5,124.5,1406600.0],["2016-09-14",124.879,126.5216,124.5842,125.0174,1212800.0],["2016-09-15",124.7287,125.3484,124.1932,125.0957,1230100.0],["2016-09-16",124.7587,125.7695,124.169,125.589,2460600.0],["2016-09-19",126.293,126.5998,125.6432,126.1065,960100.0],["2016-09-20",126.7743,126.9187,125.5589,125.5649,974700.0],["2016-09-21",125.4867,127.033,123.9584,126.8766,1498100.0],["2016-09-22",127.5685,129.0426,126.8886,128.453,1173600.0],["2016-09-23",128.1943,128.8561,126.5577,128.453,1208900.0],["2016-09-26",128.2664,129.4096,127.8573,129.2171,1073800.0],["2016-09-27",129.6985,129.6985,127.9416,128.1161,935500.0],["2016-09-28",128.1522,128.5974,126.7563,127.9235,1149600.0],["2016-09-29",127.382,127.5505,124.6684,124.897,1362700.0],["2016-09-30",125.956,126.2869,124.536,124.5541,1697200.0],["2016-10-03",124.1209,124.1209,120.8778,121.4434,2024100.0],["2016-10-04",121.2569,121.7322,118.7659,119.6564,1894600.0],["2016-10-05",119.9513,120.938,117.1354,117.7611,1612300.0],["2016-10-06",117.5445,119.494,115.914,118.2184,1364700.0],["2016-10-07",118.9164,120.5169,117.8213,118.417,1427000.0],["2016-10-10",118.5132,119.6323,118.441,118.8321,699000.0],["2016-10-11",118.8321,119.2473,117.2196,117.6588,959400.0],["2016-10-12",117.9777,119.7647,117.6829,119.6865,1206700.0],["2016-10-13",119.0307,119.867,118.4771,119.6083,1226300.0],["2016-10-14",119.7647,120.2461,118.5253,118.5253,1056400.0],["2016-10-17",118.6817,119.3135,118.068,118.8261,1014500.0],["2016-10-18",119.3977,120.1498,119.0247,119.3977,855900.0],["2016-10-19",119.3315,119.5782,117.3881,119.4098,1409700.0],["2016-10-20",119.7346,119.8189,118.1221,118.6877,1241800.0],["2016-10-21",117.8032,118.4711,117.3519,118.2605,872100.0],["2016-10-24",118.9404,119.849,117.9296,118.5373,1030400.0],["2016-10-25",118.1341,118.9524,117.8213,118.6937,1035700.0],["2016-10-26",117.3941,117.9717,112.8033,113.3448,2676100.0],["2016-10-27",113.2064,113.2124,109.4158,110.2461,3726600.0],["2016-10-28",110.8478,111.9308,109.5241,110.0355,1694000.0],["2016-10-31",110.8719,112.1113,110.0355,111.8887,1932800.0],["2016-11-01",111.3051,111.5999,109.2895,110.2582,1861200.0],["2016-11-02",110.4748,110.8418,108.0921,108.1102,1662400.0],["2016-11-03",108.068,108.6697,107.1655,107.8996,1118900.0],["2016-11-04",108.3749,108.6156,107.4182,108.4712,1662700.0],["2016-11-07",110.0957,110.4748,108.778,109.4639,1082700.0],["2016-11-08",109.6926,110.6432,108.9044,110.2582,874100.0],["2016-11-09",108.3869,109.3256,105.2401,108.772,2099600.0],["2016-11-10",109.0969,112.1956,106.3051,109.6805,3137400.0],["2016-11-11",109.6565,111.281,109.494,109.8731,1795200.0],["2016-11-14",110.0674,113.1336,108.8045,112.6843,1786900.0],["2016-11-15",113.1942,114.9065,110.9902,111.8585,2468600.0],["2016-11-16",112.0831,112.4657,110.4013,111.0752,1030500.0],["2016-11-17",110.9659,111.6946,109.3691,109.703,1090800.0],["2016-11-18",109.6302,110.3528,108.7802,109.7942,1369300.0],["2016-11-21",110.0066,111.0935,108.9077,109.0959,1006600.0],["2016-11-22",109.6545,110.4924,109.3752,110.2495,1068300.0],["2016-11-23",109.4116,109.867,108.1062,109.7516,1102500.0],["2016-11-25",110.3466,111.1056,109.5027,110.0795,490900.0],["2016-11-28",109.6788,111.0813,109.3327,110.0977,1398200.0],["2016-11-29",110.4742,111.8099,110.1099,110.6867,1346900.0],["2016-11-30",109.5209,110.2677,108.3308,109.0777,2234500.0],["2016-12-01",108.6344,108.9137,106.7826,107.3594,2075900.0],["2016-12-02",107.8147,109.7698,107.7237,108.9016,1273900.0],["2016-12-05",108.9927,109.782,108.0941,109.7516,1027300.0],["2016-12-06",109.7638,110.5895,108.7619,109.357,1202000.0],["2016-12-07",109.7152,111.5731,109.5998,111.5671,1278400.0],["2016-12-08",110.7474,112.411,109.5634,111.5124,1196100.0],["2016-12-09",111.5671,112.4232,110.9781,111.3728,974800.0],["2016-12-12",111.0935,113.1639,110.9417,113.0061,1066900.0],["2016-12-13",113.4857,113.9593,111.7553,113.8014,1566000.0],["2016-12-14",113.6375,113.9107,109.8913,110.0674,2093400.0],["2016-12-15",110.1342,110.6139,108.9563,109.2902,1533700.0],["2016-12-16",110.1706,111.0328,109.1809,110.0734,1975400.0],["2016-12-19",110.8324,111.5974,110.1038,110.8871,1171300.0],["2016-12-20",110.8506,111.4942,110.1402,111.0995,1295200.0],["2016-12-21",111.2817,111.986,107.9909,108.1791,1617100.0],["2016-12-22",108.0758,108.5859,106.2665,107.0072,1618000.0],["2016-12-23",107.408,107.408,105.9568,106.8312,973500.0],["2016-12-27",106.8372,107.0801,106.4304,106.8372,1041200.0],["2016-12-28",107.1105,107.2015,105.1068,105.7686,1290100.0],["2016-12-29",106.1208,107.1104,105.2829,106.8493,1472900.0],["2016-12-30",107.2319,108.5616,106.6247,107.8755,2285100.0],["2017-01-03",108.7377,110.881,107.3898,110.881,2751200.0],["2017-01-04",111.057,111.7978,110.2252,111.7674,1991700.0],["2017-01-05",109.102,112.1621,108.1791,111.9617,2186400.0],["2017-01-06",111.4457,114.2083,110.8688,113.4372,2251400.0],["2017-01-09",113.2307,114.02,112.5021,112.8786,1954000.0],["2017-01-10",112.3989,112.8725,111.5063,111.8342,2666100.0],["2017-01-11",111.5367,112.0103,110.2434,110.4984,2151700.0],["2017-01-12",110.2677,111.2453,109.9642,111.1663,1243200.0],["2017-01-13",111.0328,112.3078,110.796,111.7249,1740400.0],["2017-01-17",111.9435,113.3946,111.8039,112.5264,1888500.0],["2017-01-18",112.326,113.6436,112.156,113.2793,1330300.0],["2017-01-19",112.6417,112.7267,110.9477,111.0631,1939700.0],["2017-01-20",111.0085,112.3503,109.9581,112.0407,2673600.0],["2017-01-23",111.9496,112.4535,111.6035,112.326,2150200.0],["2017-01-24",112.4414,112.5507,111.3667,111.8039,2315200.0],["2017-01-25",111.6582,111.8525,110.5592,110.7474,2063800.0],["2017-01-26",111.0571,111.3667,110.4256,110.5592,1891300.0],["2017-01-27",110.8506,110.9174,108.3976,108.9927,2194000.0],["2017-01-30",109.2659,109.278,107.238,107.918,1716100.0],["2017-01-31",108.6891,111.7614,108.6891,111.5792,3403200.0],["2017-02-01",112.5568,112.9332,110.1949,110.2192,2925100.0],["2017-02-02",110.0856,111.4274,110.0856,111.0874,1535100.0],["2017-02-03",111.7796,112.575,111.5792,112.5264,1805300.0],["2017-02-06",111.8646,112.6296,110.3527,110.547,1179400.0],["2017-02-07",110.5835,111.3303,108.3916,108.7194,1812900.0],["2017-02-08",108.8409,109.9824,108.4766,109.6666,1406100.0],["2017-02-09",109.9034,111.0327,109.7698,110.4984,1298500.0],["2017-02-10",110.5782,111.9944,110.382,111.6388,1193500.0],["2017-02-13",112.0863,112.6749,110.6763,111.3752,1250600.0],["2017-02-14",111.0134,111.8166,110.2594,110.9276,1079700.0],["2017-02-15",110.6149,110.8602,108.414,109.4562,1954900.0],["2017-02-16",109.6647,110.8785,109.4624,109.8486,1373100.0],["2017-02-17",109.9589,111.6081,109.3643,111.0195,1657800.0],["2017-02-21",111.2893,113.7968,110.9889,113.5147,1521200.0],["2017-02-22",113.3124,113.8396,112.5583,113.2327,1469200.0],["2017-02-23",113.2327,113.901,112.5767,113.4105,1043700.0],["2017-02-24",113.2266,113.2388,111.5161,112.9813,1213100.0],["2017-02-27",113.4412,114.8574,112.9875,114.232,1313800.0],["2017-02-28",113.8274,114.2565,112.0618,113.0488,1841800.0],["2017-03-01",112.9691,113.3431,111.7123,111.8963,1845900.0],["2017-03-02",111.8962,111.9208,110.1061,111.0502,1566500.0],["2017-03-03",111.2771,111.4058,109.6218,109.9835,1729600.0],["2017-03-06",109.5727,110.431,108.8371,109.6156,1104200.0],["2017-03-07",109.4256,109.7935,107.85,108.6899,1379700.0],["2017-03-08",108.2301,108.4508,106.4645,107.096,3275700.0],["2017-03-09",107.0775,107.145,103.7118,103.8038,4031600.0],["2017-03-10",103.8038,105.3242,102.7432,103.0988,3101200.0],["2017-03-13",103.6076,104.0736,102.3141,103.4176,2719600.0],["2017-03-14",103.062,103.8467,102.1669,102.5225,2718900.0],["2017-03-15",103.0007,106.0476,102.688,104.2207,2657100.0],["2017-03-16",104.2207,104.5763,103.6076,103.8528,1110200.0],["2017-03-17",103.5647,104.049,102.3876,103.0068,2846800.0],["2017-03-20",103.2704,103.7425,102.8474,103.062,1076000.0],["2017-03-21",103.344,104.049,102.3325,103.5831,2042000.0],["2017-03-22",103.4298,103.6076,100.2664,101.4006,2554700.0],["2017-03-23",101.5232,103.9693,101.4497,102.7248,1459700.0],["2017-03-24",102.9332,103.2091,102.075,102.9639,1545900.0],["2017-03-27",102.3325,103.2153,101.5048,101.8604,1598200.0],["2017-03-28",101.8604,103.0681,101.3086,103.0252,1980600.0],["2017-03-29",102.8842,104.1532,102.4244,104.1349,1916500.0],["2017-03-30",103.718,104.8338,102.5961,104.2452,1548100.0],["2017-03-31",104.4414,105.7472,104.3555,105.4652,2052000.0],["2017-04-03",105.6185,107.2125,105.3303,106.7097,2526500.0],["2017-04-04",106.7036,107.7213,104.4843,104.564,2966100.0],["2017-04-05",104.8337,105.2016,104.2574,104.3984,1725000.0],["2017-04-06",104.2697,104.6069,103.6321,104.0981,1819800.0],["2017-04-07",103.9877,104.7786,103.577,104.1042,1501100.0],["2017-04-10",104.0184,105.2016,103.7119,105.1342,1379400.0],["2017-04-11",105.0851,106.6546,105.0115,106.2745,1807600.0],["2017-04-12",105.9495,107.1818,105.5388,106.2315,1913900.0],["2017-04-13",106.2561,106.814,105.9311,106.5749,1043300.0],["2017-04-17",106.8998,108.0033,106.5687,107.0224,1215700.0],["2017-04-18",106.5626,107.1817,106.2989,107.1204,1190200.0],["2017-04-19",106.9182,107.7949,106.5258,106.9366,1367000.0],["2017-04-20",107.1388,107.2676,106.1395,107.1204,1145900.0],["2017-04-21",107.0408,107.2738,105.0177,105.4346,2003800.0],["2017-04-24",106.0722,106.158,102.7126,103.5709,2407300.0],["2017-04-25",103.8038,103.9448,102.639,103.0191,1754600.0],["2017-04-26",102.7616,102.829,101.0818,101.1799,2025600.0],["2017-04-27",101.1799,104.2207,101.1799,102.9149,2388200.0],["2017-04-28",102.78,102.8842,101.0511,101.3147,1838300.0],["2017-05-01",101.9033,104.3678,101.0511,103.3685,2955500.0],["2017-05-02",103.4544,104.0552,102.6206,103.4789,1954800.0],["2017-05-03",103.8897,104.0858,101.278,101.5171,1520500.0],["2017-05-04",100.9163,101.5907,100.1132,101.4129,2223200.0],["2017-05-05",101.4313,101.701,100.5791,100.8611,1665000.0],["2017-05-08",101.0573,101.1554,98.3659,99.8312,2399600.0],["2017-05-09",99.9292,99.9292,98.4947,99.5982,2041000.0],["2017-05-10",99.5982,101.6152,99.4326,101.5538,2429300.0],["2017-05-11",100.1193,100.2297,97.8878,99.1813,2684400.0],["2017-05-12",98.979,99.1078,96.4409,96.5452,2834800.0],["2017-05-15",96.539,97.7355,96.4088,96.8117,2108400.0],["2017-05-16",96.8117,96.8551,94.9891,95.5532,3241200.0],["2017-05-17",95.4292,96.7435,94.2885,95.6338,3276400.0],["2017-05-18",95.2804,95.9438,94.5489,95.4788,2319600.0],["2017-05-19",95.6152,98.6716,95.0387,97.8718,4364900.0],["2017-05-22",98.1942,99.2667,97.2953,97.7045,2106100.0],["2017-05-23",97.7045,98.1136,97.2333,97.4875,1802000.0],["2017-05-24",97.5619,99.18,97.2271,99.056,1619600.0],["2017-05-25",99.2358,100.5873,98.622,99.6263,1777800.0],["2017-05-26",99.6511,99.6635,97.3139,97.4937,1475500.0],["2017-05-30",97.9772,98.126,96.0616,96.0802,1767500.0],["2017-05-31",96.1484,96.8675,95.423,95.6276,3560300.0],["2017-06-01",95.4726,96.2537,94.6295,95.9872,2096500.0],["2017-06-02",96.3282,96.8675,94.2947,94.6295,1903100.0],["2017-06-05",94.3877,94.7969,93.0858,94.3939,1609000.0],["2017-06-06",94.4993,95.454,93.3958,94.9085,1836000.0],["2017-06-07",94.8651,96.7869,94.7411,96.26,2070300.0],["2017-06-08",96.26,97.0473,95.2866,95.826,1790400.0],["2017-06-09",95.7826,97.0597,94.5675,96.4646,1217500.0],["2017-06-12",96.4273,99.7317,96.3405,99.0311,2386400.0],["2017-06-13",98.7646,99.7007,97.3883,98.4546,1940400.0],["2017-06-14",98.9753,99.6821,98.4546,98.9691,1793000.0],["2017-06-15",98.4794,100.271,97.9896,99.6449,1647400.0],["2017-06-16",99.9239,100.984,98.1074,99.3535,4639200.0],["2017-06-19",99.0498,99.0498,97.4627,98.5538,2150500.0],["2017-06-20",99.5581,100.0231,97.7231,98.56,1829000.0],["2017-06-21",98.8389,99.1427,97.6734,98.436,1749600.0],["2017-06-22",98.3244,99.0435,97.3325,98.653,1903000.0],["2017-06-23",98.87,99.4651,98.2066,98.5104,1967900.0],["2017-06-26",99.0497,101.1576,99.0001,99.4713,1801400.0],["2017-06-27",99.1551,101.3312,99.0683,100.6616,1819200.0],["2017-06-28",101.2072,102.0999,100.8848,101.5482,2014300.0],["2017-06-29",101.3622,102.5277,100.7608,100.7918,2008500.0],["2017-06-30",101.4242,102.2115,99.3164,100.2835,1568800.0],["2017-07-03",100.6554,102.5339,100.6182,102.4037,1057100.0],["2017-07-05",102.2797,102.5091,98.064,98.095,2456900.0],["2017-07-06",97.8967,98.6096,96.3592,96.5762,1594500.0],["2017-07-07",96.8241,97.3077,96.3592,97.1093,1343800.0],["2017-07-10",97.2457,97.4193,96.3282,96.3654,1140400.0],["2017-07-11",96.5452,96.5452,94.9395,95.4354,1668400.0],["2017-07-12",96.2414,98.5476,96.198,96.4149,1861400.0],["2017-07-13",96.7931,98.2376,96.5948,97.9835,1331000.0],["2017-07-14",97.5247,99.7689,97.5247,99.6449,1365400.0],["2017-07-17",99.5829,100.9406,99.2047,100.5128,1246900.0],["2017-07-18",100.2587,100.7298,98.9692,99.087,1268700.0],["2017-07-19",99.0621,99.5953,98.8824,99.3597,1185700.0],["2017-07-20",99.6201,100.4632,99.2295,99.8185,1241300.0],["2017-07-21",99.7441,99.9921,98.5724,99.5519,1321500.0],["2017-07-24",99.5767,100.4136,98.6654,99.2171,1221000.0],["2017-07-25",99.5333,100.4695,98.6964,100.1657,1362300.0],["2017-07-26",100.4323,101.8581,100.0727,101.5296,1090500.0],["2017-07-27",101.0088,103.5072,100.1657,103.1166,1498800.0],["2017-07-28",101.5606,102.7199,99.3349,99.5147,2031700.0],["2017-07-31",99.5643,99.7193,97.816,98.2624,3627000.0],["2017-08-01",102.4471,102.6021,98.684,102.0317,3144100.0],["2017-08-02",100.7174,102.5091,99.3845,100.0417,2486400.0],["2017-08-03",99.7751,101.3932,99.273,100.4013,1919500.0],["2017-08-04",100.5625,102.1495,100.2897,102.0007,1647200.0],["2017-08-07",101.9573,103.6064,101.3497,103.1414,1534200.0],["2017-08-08",102.7633,103.5196,100.6182,101.7279,1387900.0],["2017-08-09",101.7156,101.9139,100.1967,101.3064,1194800.0],["2017-08-10",101.1452,101.1452,99.8185,99.9053,1191500.0],["2017-08-11",99.4093,99.7689,96.7125,97.8843,1839300.0],["2017-08-14",98.312,99.7875,97.9958,99.4031,1644600.0],["2017-08-15",99.0269,99.3906,97.4218,98.7448,2024300.0],["2017-08-16",99.2213,100.074,98.657,99.0332,2043300.0],["2017-08-17",98.9078,99.5598,98.5629,98.5629,1302700.0],["2017-08-18",97.6664,97.9109,95.6224,96.2933,2131500.0],["2017-08-21",96.5064,97.4908,95.6474,96.9202,1145800.0],["2017-08-22",97.077,97.6099,95.8794,96.0738,1052100.0],["2017-08-23",95.9923,98.914,95.9108,98.7949,1731200.0],["2017-08-24",99.4846,100.9894,98.0488,98.2244,2289900.0],["2017-08-25",98.5442,100.3123,97.7166,99.7166,1501200.0],["2017-08-28",99.817,100.1242,97.8796,98.331,1100900.0],["2017-08-29",98.0739,98.7886,97.6036,97.9673,1068500.0],["2017-08-30",98.2495,98.5128,96.8387,98.4501,909100.0],["2017-08-31",98.7699,99.4345,98.1115,98.3435,2279500.0],["2017-09-01",98.7636,100.0175,98.4375,99.1836,1043200.0],["2017-09-05",99.1837,99.8044,97.8105,98.3623,1397800.0],["2017-09-06",98.795,100.237,98.5003,99.5223,1676600.0],["2017-09-07",99.5912,101.3468,99.2087,100.8201,1456800.0],["2017-09-08",100.632,100.8577,100.0176,100.0426,915800.0],["2017-09-11",100.4251,101.1399,99.9925,100.5192,736600.0],["2017-09-12",100.5693,101.4283,98.4375,98.7824,1302400.0],["2017-09-13",98.9642,100.5881,98.8764,100.5881,1540600.0],["2017-09-14",100.607,102.7387,100.4314,102.6698,1770300.0],["2017-09-15",103.1337,103.5726,102.3312,103.3093,2811600.0],["2017-09-18",103.1337,103.2842,101.0521,101.2715,1718200.0],["2017-09-19",101.0835,101.2089,99.5661,100.1492,1733700.0],["2017-09-20",100.2495,100.7135,99.7417,100.2558,1637000.0],["2017-09-21",100.168,101.0082,99.7981,100.0552,1231100.0],["2017-09-22",99.9611,100.4439,99.3717,99.5724,855100.0],["2017-09-25",99.7041,101.6352,99.679,100.6195,933200.0],["2017-09-26",101.0521,102.9393,100.795,102.5192,1706500.0],["2017-09-27",102.2622,102.6384,100.1116,100.3875,1478300.0],["2017-09-28",100.6132,101.5223,99.9611,101.3154,1168600.0],["2017-09-29",100.8013,101.5725,100.1994,100.9518,1611000.0],["2017-10-02",101.0584,101.1838,100.0051,100.1242,1335600.0],["2017-10-03",100.0364,100.538,99.0082,99.7166,1168400.0],["2017-10-04",99.3279,100.469,99.1461,100.2182,1661700.0],["2017-10-05",100.5756,101.9299,100.2621,101.1085,1371200.0],["2017-10-06",100.4941,101.0207,99.5473,100.469,1161900.0],["2017-10-09",100.4439,101.1085,100.4063,100.795,551500.0],["2017-10-10",101.2966,102.6133,101.0145,102.1431,1076700.0],["2017-10-11",102.2998,103.5225,101.9613,103.5037,1414900.0],["2017-10-12",103.1776,104.0303,102.0114,103.165,1385500.0],["2017-10-13",103.7106,105.2216,103.0648,104.2748,1446500.0],["2017-10-16",104.3626,104.883,103.4723,103.6604,1092800.0],["2017-10-17",103.5726,105.1714,103.3406,104.7702,1366200.0],["2017-10-18",104.5319,105.0837,102.9331,103.1337,1092700.0],["2017-10-19",103.303,104.3814,102.9268,103.7795,1518300.0],["2017-10-20",103.7733,103.9551,102.2497,103.2779,1300000.0],["2017-10-23",103.5977,104.1996,102.9644,103.7294,965400.0],["2017-10-24",103.6353,103.9175,102.5443,102.745,1507700.0],["2017-10-25",102.2371,102.7513,100.9957,102.6258,1220700.0],["2017-10-26",102.9456,103.3469,101.3468,102.676,1868200.0],["2017-10-27",101.1023,101.5725,96.3748,98.2244,3493800.0],["2017-10-30",98.168,99.2338,97.8983,98.9015,1371900.0],["2017-10-31",98.6883,98.82,96.5879,97.3905,2357300.0],["2017-11-01",97.8043,98.8953,97.3654,98.494,1539800.0],["2017-11-02",98.425,100.4878,98.2745,99.9172,1690100.0],["2017-11-03",98.0426,98.889,96.9955,97.1836,2114200.0],["2017-11-06",97.1711,97.4344,96.3936,97.1773,2230300.0],["2017-11-07",97.3341,100.5568,96.9704,99.7229,2481300.0],["2017-11-08",99.748,100.4063,97.6099,98.4564,2289400.0],["2017-11-09",98.1241,102.513,98.1178,101.1085,2798300.0],["2017-11-10",102.2936,103.14,101.3343,102.6698,2832400.0],["2017-11-13",103.0146,103.9739,100.3875,100.5129,2945900.0],["2017-11-14",100.6947,101.4659,100.2245,100.6383,2085100.0],["2017-11-15",100.2196,101.7673,99.5853,101.095,1726300.0],["2017-11-16",100.7715,101.7166,100.0801,101.4058,1601700.0],["2017-11-17",101.8054,104.1333,101.8054,102.7252,2209600.0],["2017-11-20",102.3699,102.5665,100.8095,100.8603,1440200.0],["2017-11-21",100.8413,101.1013,99.8391,100.9491,1407900.0],["2017-11-22",100.7968,101.5199,100.3719,100.4289,1152200.0],["2017-11-24",100.9237,101.4185,99.8962,100.2197,589500.0],["2017-11-27",100.2196,100.3846,98.5387,99.1984,1377800.0],["2017-11-28",99.0652,99.3126,98.0186,99.0271,2312400.0],["2017-11-29",98.9827,101.4755,98.6402,100.6827,2627300.0],["2017-11-30",101.076,102.9598,100.7652,102.5983,2655100.0],["2017-12-01",102.8837,103.258,102.1099,102.9789,1725100.0],["2017-12-04",103.518,104.1523,102.9408,103.8161,2498800.0],["2017-12-05",104.1777,104.1777,102.8013,103.2326,2010500.0],["2017-12-06",103.3024,103.9811,102.6173,103.2389,1310800.0],["2017-12-07",102.8013,103.4736,102.5666,102.8013,1137900.0],["2017-12-08",102.6681,103.2263,101.9577,102.9155,1423800.0],["2017-12-11",102.9471,103.6005,102.5412,102.9218,1122300.0],["2017-12-12",105.2941,106.1187,103.6956,105.5161,4140500.0],["2017-12-13",105.7825,106.7783,104.7866,105.1862,1878300.0],["2017-12-14",105.2941,106.4231,104.8437,105.0594,1342800.0],["2017-12-15",105.5478,107.2668,105.4463,106.4422,3053300.0],["2017-12-18",106.6578,108.4212,106.4992,107.7171,1689000.0],["2017-12-19",107.7361,108.1294,106.0933,106.8291,1569500.0],["2017-12-20",106.7657,107.197,103.9621,104.0128,2263500.0],["2017-12-21",104.3363,104.609,103.8986,104.4695,1098500.0],["2017-12-22",104.3363,106.4422,104.0255,105.9728,2015600.0],["2017-12-26",106.0869,107.8249,105.7127,107.4253,1103000.0],["2017-12-27",107.7171,108.6241,107.2794,108.3197,1617700.0],["2017-12-28",108.3641,108.7383,107.7805,108.5607,995000.0],["2017-12-29",108.6685,109.3219,108.0596,108.9349,1190900.0],["2018-01-02",109.3155,109.7469,108.0469,109.3663,1442900.0],["2018-01-03",109.1633,109.4868,107.7361,108.8588,1849300.0],["2018-01-04",108.7764,108.7764,105.6366,105.6746,2159500.0],["2018-01-05",105.9601,106.7974,105.5288,106.6578,2126500.0],["2018-01-08",107.1716,107.9391,106.7783,107.3555,1874900.0],["2018-01-09",107.1399,107.4571,104.7422,104.996,1720900.0],["2018-01-10",104.4568,104.7359,103.2453,104.6471,1339500.0],["2018-01-11",104.8183,104.9706,104.0635,104.5519,1494600.0],["2018-01-12",104.6661,105.275,104.2602,104.9833,1238100.0],["2018-01-16",105.2433,106.6261,104.5963,104.6851,1448900.0],["2018-01-17",105.1165,106.5373,104.4187,106.1821,1699300.0],["2018-01-18",105.9474,106.328,103.8669,104.184,1947600.0],["2018-01-19",104.6027,104.8437,103.4102,104.1777,1805200.0],["2018-01-22",104.2031,105.8205,104.0699,105.3575,1751600.0],["2018-01-23",105.8839,107.3745,105.034,105.5034,2864000.0],["2018-01-24",105.7064,106.0299,104.5139,105.3575,1802200.0],["2018-01-25",105.0277,105.44,103.1375,104.1523,1476900.0],["2018-01-26",104.5646,104.8881,103.4038,103.8415,1574700.0],["2018-01-29",103.6639,103.8922,102.649,103.3404,1678600.0],["2018-01-30",103.2707,103.6893,102.2875,103.1438,2145000.0],["2018-01-31",101.4692,103.8161,100.5749,103.6258,3259500.0],["2018-02-01",103.7781,104.5519,101.0443,101.2663,2652400.0],["2018-02-02",100.9745,101.4882,98.7607,99.2809,3166200.0],["2018-02-05",98.7481,100.9682,97.9108,98.3929,2678600.0],["2018-02-06",97.7839,99.0081,96.4963,98.9384,3469700.0],["2018-02-07",98.8178,100.5368,98.1645,98.2279,2055700.0],["2018-02-08",97.9298,99.5029,96.5026,96.528,2940100.0],["2018-02-09",96.9784,100.5178,95.9508,99.7122,3211700.0],["2018-02-12",99.7947,100.1182,96.6422,99.4585,2338500.0],["2018-02-13",99.2722,100.2614,98.5914,99.8696,1481900.0],["2018-02-14",99.3365,99.5741,97.1848,98.9704,2092500.0],["2018-02-15",99.2787,100.6275,98.8226,100.2935,1692400.0],["2018-02-16",100.2036,101.1863,99.8696,100.255,1909900.0],["2018-02-20",100.1779,101.0963,99.8952,99.9338,1516600.0],["2018-02-21",99.5548,99.998,97.1655,97.1784,1657100.0],["2018-02-22",97.6536,100.1714,97.6536,98.9318,1602800.0],["2018-02-23",99.1951,100.621,98.8354,100.621,1071000.0],["2018-02-26",100.9357,102.2203,100.5183,102.169,1451800.0],["2018-02-27",102.8369,103.4599,98.8676,98.8676,1944300.0],["2018-02-28",99.3493,100.0815,98.5143,98.5978,2076100.0],["2018-03-01",98.4629,100.7687,98.1996,99.5163,1655200.0],["2018-03-02",99.4071,100.0301,98.3473,99.8888,1565900.0],["2018-03-05",99.1502,101.912,99.1502,101.1349,1610300.0],["2018-03-06",100.6788,101.5973,100.2164,101.244,1472000.0],["2018-03-07",100.6338,101.7964,99.7218,100.1457,1461900.0],["2018-03-08",100.3127,100.8715,99.664,100.377,1201700.0],["2018-03-09",100.2871,100.7045,99.0089,100.5633,1376300.0],["2018-03-12",100.6595,101.3532,100.2677,100.6724,2259700.0],["2018-03-13",100.9229,102.2974,100.2228,101.1413,1409100.0],["2018-03-14",101.6487,102.3295,100.8522,101.7964,2498200.0],["2018-03-15",101.8157,102.2332,100.0622,100.5825,1792800.0],["2018-03-16",100.5183,101.5138,100.2292,100.9229,2092600.0],["2018-03-19",101.0385,101.0385,99.0089,99.831,1269300.0],["2018-03-20",99.998,100.711,99.0346,99.2851,1318200.0],["2018-03-21",99.4649,99.9723,98.4758,99.1309,1401000.0],["2018-03-22",98.874,99.6897,97.8913,97.9684,1797300.0],["2018-03-23",98.1418,99.3172,97.2297,97.4545,1785000.0],["2018-03-26",98.1353,98.6171,97.4802,98.4758,1485000.0],["2018-03-27",97.3133,97.5059,94.5964,96.6389,3576100.0],["2018-03-28",97.1398,100.2742,97.1141,100.1393,2420800.0],["2018-03-29",100.4219,101.0257,98.4629,99.1373,1761500.0],["2018-04-02",99.2787,99.876,97.6151,98.3216,1680700.0],["2018-04-03",98.4822,99.7732,97.7564,99.0603,1429700.0],["2018-04-04",98.2702,100.7687,98.206,100.377,2066900.0],["2018-04-05",100.1843,100.4669,99.0539,99.9081,1477800.0],["2018-04-06",99.9017,101.0,98.6428,98.9768,1198800.0],["2018-04-09",99.0217,99.542,98.2702,98.54,1310500.0],["2018-04-10",99.2273,99.8182,98.5272,99.5099,1409200.0],["2018-04-11",99.0346,100.0109,98.6171,98.6621,1269800.0],["2018-04-12",98.6813,98.9896,96.1122,96.292,1892600.0],["2018-04-13",96.3948,97.5316,96.1507,97.4545,1284300.0],["2018-04-16",98.1611,98.3152,97.2297,97.8078,1357600.0],["2018-04-17",98.0005,99.5227,97.3261,98.4244,1630400.0],["2018-04-18",98.6364,98.8419,97.8271,97.9812,995500.0],["2018-04-19",97.8784,97.8784,95.4313,96.5232,1368500.0],["2018-04-20",96.8508,97.2683,94.3523,94.5771,2333300.0],["2018-04-23",94.667,95.3286,93.7485,94.3523,1494700.0],["2018-04-24",94.4358,95.1487,93.7036,94.9304,1674900.0],["2018-04-25",94.667,95.3286,93.6329,94.2495,1899900.0],["2018-04-26",94.6799,97.294,94.3459,96.4462,2048700.0],["2018-04-27",95.6433,101.1606,95.6433,100.287,2371100.0],["2018-04-30",100.5311,100.8073,98.9125,100.4155,2580900.0],["2018-05-01",101.6423,103.2416,101.2569,102.5993,3064700.0],["2018-05-02",101.8864,102.7535,100.3706,102.2461,2483800.0],["2018-05-03",101.8992,102.5672,101.3982,102.1497,1635900.0],["2018-05-04",102.0598,102.8498,101.9056,102.3424,1710600.0],["2018-05-07",102.792,102.9012,101.8093,102.6186,1650800.0],["2018-05-08",103.036,103.1517,101.5395,101.9634,2265300.0],["2018-05-09",101.8992,103.1195,101.6166,102.7277,1212900.0],["2018-05-10",103.0874,103.8004,102.8626,103.5499,1319200.0],["2018-05-11",103.7426,104.1215,102.5479,102.6956,1151200.0],["2018-05-14",102.5608,103.081,100.711,101.4946,1764000.0],["2018-05-15",100.9486,101.2119,99.0217,99.33,2298300.0],["2018-05-16",99.9154,101.2294,99.9154,100.3773,1253600.0],["2018-05-17",100.5725,100.9693,99.6943,99.9675,1064800.0],["2018-05-18",99.5512,100.7351,99.1999,100.2928,1239400.0],["2018-05-21",100.7871,102.5955,99.4536,102.1532,1354900.0],["2018-05-22",102.1271,103.5582,101.7173,102.9207,1624900.0],["2018-05-23",103.0248,103.8835,102.9988,103.5973,1495300.0],["2018-05-24",103.5843,104.0656,102.537,103.285,1026300.0],["2018-05-25",103.6428,103.9941,103.2525,103.7469,981700.0],["2018-05-29",103.4736,104.6445,102.9142,103.916,1605800.0],["2018-05-30",103.9615,105.6658,103.2135,105.1129,1676400.0],["2018-05-31",104.0786,105.1389,103.5517,104.2217,3009100.0],["2018-06-01",104.4429,104.9958,103.4281,104.599,1540900.0],["2018-06-04",104.8397,105.9976,104.0136,105.7829,1397000.0],["2018-06-05",106.0236,107.4156,105.6268,105.9845,1784100.0],["2018-06-06",105.874,107.5392,105.874,107.5067,1309900.0],["2018-06-07",107.4742,107.8515,106.6611,107.1945,1621900.0],["2018-06-08",107.2986,107.6954,106.6351,107.5783,1282900.0],["2018-06-11",107.2661,107.7409,106.9083,107.3962,1077500.0],["2018-06-12",107.3506,108.6515,106.9277,108.0791,1268800.0],["2018-06-13",108.463,108.515,105.5292,105.7049,1155400.0],["2018-06-14",106.2642,106.9863,105.8219,106.7131,1277800.0],["2018-06-15",106.9018,107.9751,106.6806,106.9928,2510800.0],["2018-06-18",106.8497,107.7864,106.5309,107.3571,1362000.0],["2018-06-19",107.0188,108.3849,106.9863,107.5848,1702300.0],["2018-06-20",107.4677,109.5883,107.3311,109.3346,2165200.0],["2018-06-21",108.9248,110.2713,108.7296,110.2453,1210900.0],["2018-06-22",110.5185,112.535,109.6858,112.4374,1833800.0],["2018-06-25",112.535,112.6065,110.7136,111.5332,2346600.0],["2018-06-26",111.6243,112.574,110.9999,112.1447,2723100.0],["2018-06-27",112.3854,112.7041,111.182,111.182,1546200.0],["2018-06-28",111.3836,111.878,110.2908,111.3706,1091000.0],["2018-06-29",111.0779,111.4617,109.9135,110.7071,2191700.0],["2018-07-02",110.6811,111.0519,108.7426,110.3754,1131100.0],["2018-07-03",110.2843,112.2032,109.5622,111.3316,648800.0],["2018-07-05",111.6308,112.2878,110.5835,112.2098,1172100.0],["2018-07-06",112.4049,112.8277,112.0601,112.5285,1134000.0],["2018-07-09",112.1447,112.7301,111.3186,111.9756,1484100.0],["2018-07-10",112.0601,112.9448,111.4942,112.4244,1566800.0],["2018-07-11",111.8715,112.5285,111.221,111.3186,968100.0],["2018-07-12",111.3316,111.9431,110.9153,111.6569,845400.0],["2018-07-13",112.0796,112.3268,111.2925,111.6828,987400.0],["2018-07-16",111.4357,111.4357,109.6273,111.0129,870200.0],["2018-07-17",111.3836,112.0276,110.7266,110.8957,1052200.0],["2018-07-18",110.499,111.3836,109.842,111.0519,1501900.0],["2018-07-19",110.6096,113.4392,110.3624,113.1595,1726300.0],["2018-07-20",112.5871,112.8798,110.7917,110.9088,1383100.0],["2018-07-23",110.9738,111.1104,109.9526,110.8307,1138800.0],["2018-07-24",110.9088,111.3706,110.2583,110.4534,2066200.0],["2018-07-25",110.6941,111.8455,110.4925,111.3186,1630400.0],["2018-07-26",111.8325,112.5155,110.8958,111.182,1265300.0],["2018-07-27",111.3967,111.7284,109.1394,109.6598,1375400.0],["2018-07-30",109.6728,112.4829,108.5995,111.7934,1721400.0],["2018-07-31",112.561,115.254,111.8195,114.6231,2379500.0],["2018-08-01",114.1612,115.846,113.3741,115.6248,2071300.0],["2018-08-02",115.3647,116.0412,114.428,114.6556,1711200.0],["2018-08-03",114.6491,116.7307,114.48,115.9631,1190600.0],["2018-08-06",115.8785,116.438,114.8508,115.1955,1316000.0],["2018-08-07",115.228,115.228,113.8425,114.7987,831500.0],["2018-08-08",114.8118,115.1695,114.0702,114.6686,771700.0],["2018-08-09",114.5645,115.3516,113.7254,114.9418,1188500.0],["2018-08-10",114.8638,114.9613,113.0879,113.4327,1214700.0],["2018-08-13",113.6278,114.1092,113.0879,113.6993,948300.0],["2018-08-14",113.836,114.4344,113.6799,114.2198,959400.0],["2018-08-15",113.9856,115.3647,113.0489,115.2281,1964000.0],["2018-08-16",115.6228,116.4913,115.1491,116.3136,1378500.0],["2018-08-17",116.5307,117.5242,116.2215,117.4255,1211100.0],["2018-08-20",117.8532,120.1493,117.6755,119.3269,1779700.0],["2018-08-21",118.8861,119.7743,118.3269,118.5637,1175300.0],["2018-08-22",118.7611,118.8663,117.182,118.0176,898400.0],["2018-08-23",118.0768,119.1953,117.8729,118.7084,917700.0],["2018-08-24",118.3005,119.1098,118.1558,119.0308,1108600.0],["2018-08-27",119.2414,119.3861,117.7347,118.4716,1165600.0],["2018-08-28",118.6295,120.0703,117.8465,120.0308,1502100.0],["2018-08-29",120.1361,120.3072,118.9782,119.4519,1298500.0],["2018-08-30",119.5177,119.9453,118.7216,119.3795,1070400.0],["2018-08-31",119.9519,120.4519,119.0834,120.419,2267000.0],["2018-09-04",120.3993,120.9848,119.2347,119.6295,1565100.0],["2018-09-05",119.0834,120.7743,118.4584,120.0111,2039200.0],["2018-09-06",120.7019,121.6756,120.5177,121.3993,1710500.0],["2018-09-07",120.4322,120.8072,119.2677,119.5374,1114700.0],["2018-09-10",120.1493,120.7743,119.2677,119.8006,869200.0],["2018-09-11",120.3137,122.077,119.9848,121.2546,1740800.0],["2018-09-12",121.3138,122.3599,120.8533,121.6757,1562300.0],["2018-09-13",122.373,122.3928,121.6033,121.8664,1253000.0],["2018-09-14",121.3401,121.3401,118.6689,120.0703,966400.0],["2018-09-17",120.0966,121.123,118.8795,120.7019,990600.0],["2018-09-18",120.294,120.6427,119.1756,119.3598,1384500.0],["2018-09-19",119.669,119.669,117.8334,118.3005,1290400.0],["2018-09-20",118.3861,119.294,117.2479,118.4979,1426600.0],["2018-09-21",118.4716,119.7743,118.465,118.7413,2263100.0],["2018-09-24",118.6755,118.8466,115.8531,116.2347,1211600.0],["2018-09-25",116.8268,117.4387,116.3531,116.4452,1257100.0],["2018-09-26",116.4452,117.136,115.2675,115.3399,1130800.0],["2018-09-27",115.761,116.3794,115.2807,115.4452,1042700.0],["2018-09-28",115.6359,116.3004,115.0635,116.2873,1740200.0],["2018-10-01",116.3136,117.3268,115.9386,116.2149,1155600.0],["2018-10-02",116.1557,116.5833,115.5833,115.8267,1111000.0],["2018-10-03",115.9781,116.4452,112.7608,113.8859,1093600.0],["2018-10-04",113.3267,113.8596,110.8002,111.2411,1950400.0],["2018-10-05",112.1687,113.1095,111.6489,112.6885,1759200.0],["2018-10-08",113.2082,115.432,112.9714,115.0767,1537900.0],["2018-10-09",115.0767,116.2346,114.2017,115.2017,1198300.0],["2018-10-10",114.478,115.6425,113.478,113.5701,1697500.0],["2018-10-11",114.103,114.103,111.7345,112.1095,3494400.0],["2018-10-12",112.9187,114.853,112.3398,112.6227,2415500.0],["2018-10-15",112.1819,113.9385,112.1358,112.5174,1407500.0],["2018-10-16",112.9845,114.8925,112.3135,114.5372,1255400.0],["2018-10-17",114.5109,115.2741,112.8464,113.6556,1140700.0],["2018-10-18",113.6556,114.8728,112.899,113.8925,1160600.0],["2018-10-19",113.9319,115.4057,113.9319,114.9846,1734100.0],["2018-10-22",115.1228,115.8333,113.0108,113.0832,1210500.0],["2018-10-23",112.8858,114.3201,112.4911,113.6161,1801500.0],["2018-10-24",113.5635,115.8991,113.4911,114.4846,2465100.0],["2018-10-25",116.6755,119.4256,115.0636,118.965,3018800.0],["2018-10-26",119.1295,119.4058,117.2808,118.2676,2013200.0],["2018-10-29",119.0374,120.3401,118.2676,118.9913,1831900.0],["2018-10-30",120.0637,123.827,119.7085,123.5244,3125100.0],["2018-10-31",123.4981,123.4981,120.2282,120.7414,2197700.0],["2018-11-01",121.2349,122.123,119.3927,119.5045,1393800.0],["2018-11-02",119.4913,120.0703,116.9583,118.6952,1453500.0],["2018-11-05",119.2084,121.044,119.0505,120.4979,1011400.0],["2018-11-06",120.3993,120.8927,119.09,120.8138,1024300.0],["2018-11-07",121.5112,123.281,120.8862,123.2086,1014000.0],["2018-11-08",122.4981,123.5902,121.8138,123.2218,811000.0],["2018-11-09",123.2217,124.4521,122.8796,124.1428,1262100.0],["2018-11-12",124.1692,125.768,123.2876,123.6363,916300.0],["2018-11-13",124.1494,124.4586,122.8862,124.2547,1021500.0],["2018-11-14",124.3929,124.8271,122.5046,123.2941,1025500.0],["2018-11-15",122.3964,122.9084,119.9025,121.3124,1731000.0],["2018-11-16",121.3057,123.0747,120.4346,123.0747,1609700.0],["2018-11-19",123.1877,124.285,122.6823,124.2385,1184800.0],["2018-11-20",123.5269,124.0523,121.5651,121.8111,1223100.0],["2018-11-21",122.0705,123.4937,121.4321,121.7114,1379300.0],["2018-11-23",121.3922,122.0705,120.1021,121.319,330700.0],["2018-11-26",121.6249,121.8976,120.0023,120.1885,1618800.0],["2018-11-27",120.4678,121.0597,119.5102,120.8535,1721500.0],["2018-11-28",120.8469,122.5759,120.3813,122.5626,1299900.0],["2018-11-29",122.3498,123.4005,121.339,122.7621,1061600.0],["2018-11-30",122.9616,123.9791,122.1503,123.487,3131000.0],["2018-12-03",124.0256,124.3515,122.4097,124.3249,1597000.0],["2018-12-04",124.4048,125.4356,122.7223,123.0481,1337100.0],["2018-12-06",122.5959,126.8586,121.3456,126.7456,2413500.0],["2018-12-07",126.3133,126.4397,124.6042,125.3025,1472000.0],["2018-12-10",125.655,125.655,122.0639,123.7597,1269900.0],["2018-12-11",126.5194,127.3441,124.1919,124.6574,1608400.0],["2018-12-12",125.0697,125.1761,120.9001,121.3656,1688100.0],["2018-12-13",121.6781,123.7596,121.6781,122.403,2518100.0],["2018-12-14",122.1104,122.9217,120.6141,121.472,1681100.0],["2018-12-17",121.5385,121.9574,115.9656,116.3646,1691200.0],["2018-12-18",117.0829,118.1669,115.161,116.378,1443500.0],["2018-12-19",116.3314,116.7703,113.678,114.3496,1833900.0],["2018-12-20",114.3497,114.5492,111.5499,111.7694,2304700.0],["2018-12-21",111.7561,114.4694,109.3554,109.648,3190500.0],["2018-12-24",109.648,109.9738,106.7884,106.8416,1176600.0],["2018-12-26",106.8748,110.8317,106.2497,110.8317,1542500.0],["2018-12-27",110.0736,111.2972,108.1317,111.2773,1661600.0],["2018-12-28",112.3014,113.1526,110.3462,111.7893,1408000.0],["2018-12-31",111.8957,112.1218,109.7145,111.7162,1225400.0],["2019-01-02",110.6256,111.2507,108.8167,109.7345,1439900.0],["2019-01-03",109.2889,111.5965,109.269,109.6414,1559100.0],["2019-01-04",110.2797,112.2947,109.1824,111.3105,1056100.0],["2019-01-07",111.6164,113.4851,111.4369,112.4809,1571100.0],["2019-01-08",112.9199,115.4403,112.1551,115.1676,1616000.0],["2019-01-09",115.4935,115.6664,114.2499,115.3272,1022700.0],["2019-01-10",113.8908,115.6597,113.1925,115.2807,1563400.0],["2019-01-11",115.1676,115.1676,113.4319,114.6157,1470600.0],["2019-01-14",114.0837,114.6622,113.1792,113.545,1093900.0],["2019-01-15",113.6115,114.9681,113.4652,113.8709,1462900.0],["2019-01-16",113.8642,115.0878,113.3854,114.9748,1359800.0],["2019-01-17",114.7221,115.6332,113.9507,115.2275,1183100.0],["2019-01-18",116.7238,116.7238,114.496,115.6863,1251700.0],["2019-01-22",115.6464,115.7462,114.2765,115.2208,1192600.0],["2019-01-23",115.2408,115.8991,114.6489,115.826,1299800.0],["2019-01-24",115.7129,117.0563,115.0745,116.5575,1345400.0],["2019-01-25",116.9166,117.974,116.7371,117.7811,1228400.0],["2019-01-28",117.4819,118.8983,116.7437,118.7055,1432800.0],["2019-01-29",118.4462,119.3838,118.1669,119.171,1817200.0],["2019-01-30",119.191,121.4454,118.8185,120.5343,2389700.0],["2019-01-31",120.3681,121.3124,119.4304,121.1129,2544400.0],["2019-02-01",122.7488,123.1744,117.442,119.1777,2204400.0],["2019-02-04",119.038,120.9666,118.7587,120.9466,1531600.0],["2019-02-05",121.2592,122.4629,120.4479,122.3631,1322900.0],["2019-02-06",122.3631,123.0082,121.1994,122.2634,973500.0],["2019-02-07",121.4121,123.7131,120.6208,123.5934,1579900.0],["2019-02-08",122.9483,123.9858,121.9907,122.4296,1363600.0],["2019-02-11",122.3631,123.3473,121.9574,123.2276,1124500.0],["2019-02-12",123.6466,123.7197,122.1038,122.7621,1905100.0],["2019-02-13",122.5267,124.0735,122.1502,123.7372,1281200.0],["2019-02-14",123.7708,124.0802,122.5065,123.5758,1136100.0],["2019-02-15",123.9928,123.9928,122.325,123.3069,1727800.0],["2019-02-19",123.3808,123.7776,122.1973,122.5469,1555700.0],["2019-02-20",122.2308,122.3586,119.9041,120.5227,1727100.0],["2019-02-21",120.1663,122.5133,120.0453,122.4931,1617700.0],["2019-02-22",122.8025,124.5577,122.5268,123.4884,1259100.0],["2019-02-25",123.9861,124.1004,122.742,123.2665,1234600.0],["2019-02-26",123.4413,123.7036,122.6814,123.253,907300.0],["2019-02-27",122.789,122.9975,121.5785,121.8811,1244200.0],["2019-02-28",121.8274,123.5355,121.1885,121.8274,2336300.0],["2019-03-01",121.8274,122.0493,116.9518,118.0682,2587600.0],["2019-03-04",119.2854,119.2854,116.4475,117.8933,1827500.0],["2019-03-05",117.9875,119.1442,117.6714,118.6264,1259800.0],["2019-03-06",118.6801,119.7763,118.4179,118.6129,1572400.0],["2019-03-07",118.4717,119.4468,117.5167,117.9471,1567700.0],["2019-03-08",117.6849,118.5053,116.5954,117.1603,1440500.0],["2019-03-11",117.6848,118.3573,116.4138,118.2766,1351500.0],["2019-03-12",118.5456,119.8704,118.3641,119.6485,1094700.0],["2019-03-13",120.4017,120.6842,119.7359,119.7965,1111000.0],["2019-03-14",119.8772,121.0338,119.319,120.9061,1691700.0],["2019-03-15",120.6236,121.0742,117.8463,118.4179,2628600.0],["2019-03-18",118.5187,118.7407,116.7165,117.2343,1345900.0],["2019-03-19",117.2074,117.6378,116.2726,116.6089,1316200.0],["2019-03-20",116.7098,117.853,115.6809,116.972,1396300.0],["2019-03-21",116.7568,119.8637,115.8153,119.8233,1445300.0],["2019-03-22",119.8704,121.0271,119.3795,119.4333,1480100.0],["2019-03-25",119.8301,120.2201,118.8079,119.6889,739200.0],["2019-03-26",120.2672,121.9753,119.6283,121.8811,1106400.0],["2019-03-27",121.3432,122.1905,120.8388,121.7938,1448500.0],["2019-03-28",121.9552,123.327,121.4777,123.3069,1249400.0],["2019-03-29",123.5893,123.6834,122.0829,122.5335,1613400.0],["2019-04-01",122.8495,123.1521,121.6996,123.0176,1578700.0],["2019-04-02",122.9303,123.3875,121.0204,123.2598,1253800.0],["2019-04-03",123.3808,123.8784,121.9753,123.0446,861200.0],["2019-04-04",123.4279,123.6767,122.6411,123.6364,813600.0],["2019-04-05",123.6431,124.6922,123.1993,124.2752,762300.0],["2019-04-08",124.4164,124.8065,123.0715,123.3808,623800.0],["2019-04-09",123.253,123.253,122.4124,122.7756,709500.0],["2019-04-10",123.5288,124.3895,122.8361,124.3626,707500.0],["2019-04-11",124.4097,125.3512,123.4279,123.8785,872400.0],["2019-04-12",123.7641,124.7661,122.6142,124.7594,721000.0],["2019-04-15",125.0755,125.2436,123.5153,124.0734,651500.0],["2019-04-16",123.8381,123.9524,118.4179,119.0836,1381500.0],["2019-04-17",119.4737,120.2403,117.9337,119.3257,1916200.0],["2019-04-18",119.3593,120.5967,119.2114,119.7426,1018200.0],["2019-04-22",119.4333,119.4333,115.6338,116.8174,1297000.0],["2019-04-23",117.4024,119.1777,116.9922,118.7675,982400.0],["2019-04-24",119.05,120.5429,118.5255,119.8032,828700.0],["2019-04-25",119.2921,120.0184,118.4313,119.6015,905500.0],["2019-04-26",119.9915,120.8254,119.3594,120.1125,834100.0],["2019-04-29",120.321,120.98,118.0615,118.1892,1183000.0],["2019-04-30",117.6176,117.7992,113.3137,116.8106,2193400.0],["2019-05-01",116.5887,120.3277,115.8422,119.5342,2256300.0],["2019-05-02",119.7158,120.5766,119.0702,119.5678,1644600.0],["2019-05-03",119.4602,121.0876,118.7541,120.6505,1069900.0],["2019-05-06",120.0991,120.4353,119.245,119.7763,851900.0],["2019-05-07",119.4736,120.1798,116.0843,117.0325,2063200.0],["2019-05-08",116.8914,118.0211,116.0844,116.2323,1013300.0],["2019-05-09",115.8154,116.9989,114.8873,116.8577,1421700.0],["2019-05-10",116.8577,118.2228,115.8019,117.826,1279700.0],["2019-05-13",116.777,118.4851,116.7434,117.6849,1068100.0],["2019-05-14",117.5437,118.586,116.8779,118.5255,1408400.0],["2019-05-15",118.6398,119.6552,117.8395,119.0298,906000.0],["2019-05-16",119.1591,120.2068,118.8665,119.2747,900800.0],["2019-05-17",118.1794,119.5537,117.9617,118.6965,1799400.0],["2019-05-20",118.5808,118.7508,115.6416,116.043,1255400.0],["2019-05-21",116.4308,118.0501,115.9002,117.5671,1775700.0],["2019-05-22",117.5942,117.8596,116.5465,116.805,1540300.0],["2019-05-23",116.2267,117.3221,115.002,116.6689,1649700.0],["2019-05-24",117.0568,117.2881,115.8253,116.5669,1148400.0],["2019-05-28",116.4104,116.8934,114.2944,114.3625,2642600.0],["2019-05-29",114.7707,114.7707,111.0083,111.5526,2067200.0],["2019-05-30",111.5526,112.6548,110.9199,110.9335,1519200.0],["2019-05-31",110.2259,110.811,109.3346,110.2803,2379700.0],["2019-06-03",110.3076,110.6341,108.6475,109.9946,1609700.0],["2019-06-04",109.9946,110.9471,109.219,110.2939,1702400.0],["2019-06-05",111.2056,112.3282,110.6886,112.2262,1169400.0],["2019-06-06",112.1786,112.3078,110.5253,111.3281,1386700.0],["2019-06-07",112.1854,112.2602,111.1172,111.1648,872400.0],["2019-06-10",111.4846,111.7023,109.2802,109.8041,2257800.0],["2019-06-11",110.2871,111.0695,109.7156,110.6749,1071100.0],["2019-06-12",111.0968,111.3961,110.2327,110.5933,1069700.0],["2019-06-13",110.6681,111.4574,110.1375,111.4574,995900.0],["2019-06-14",111.5526,111.8111,110.6137,110.845,1175000.0],["2019-06-17",111.1036,113.6073,110.8722,113.3079,1816500.0],["2019-06-18",114.1108,114.6551,112.8113,113.029,1389200.0],["2019-06-19",112.7637,113.3147,110.9199,112.4439,1212300.0],["2019-06-20",112.5527,113.0698,110.7702,112.1581,1722700.0],["2019-06-21",112.131,112.131,110.294,111.6411,2620200.0],["2019-06-24",111.8588,112.2602,109.9605,110.2395,1353500.0],["2019-06-25",110.4776,111.6682,109.5931,109.8721,1151000.0],["2019-06-26",109.8789,110.2735,107.9263,108.3617,1716900.0],["2019-06-27",108.6543,109.5387,107.9535,108.8107,1199900.0],["2019-06-28",109.0761,109.7428,108.3821,108.6951,1559200.0],["2019-07-01",109.321,109.8925,107.3888,107.9331,1568400.0],["2019-07-02",108.4637,110.3756,107.9058,110.1851,1557400.0],["2019-07-03",110.6137,112.369,110.6137,112.2806,1109700.0],["2019-07-05",111.4302,111.6411,109.2394,110.8723,959900.0],["2019-07-08",110.8995,112.4031,110.8995,111.7703,1498500.0],["2019-07-09",111.5662,112.4439,111.2124,111.9404,2712700.0],["2019-07-10",112.3895,112.5868,111.0968,111.4982,1555200.0],["2019-07-11",111.4369,112.1649,110.0286,110.5933,1011400.0],["2019-07-12",110.7702,110.9199,110.2191,110.396,844800.0],["2019-07-15",110.5933,111.5186,110.2668,110.6273,1019700.0],["2019-07-16",110.4232,111.022,110.015,110.2327,1155400.0],["2019-07-17",110.6818,110.9675,108.5726,108.9536,1109900.0],["2019-07-18",109.1033,109.1033,108.0895,108.4433,2152500.0],["2019-07-19",108.4978,109.0081,106.3002,106.4363,1790700.0],["2019-07-22",106.4431,106.7901,105.4838,105.545,1602900.0],["2019-07-23",105.8103,107.763,105.8035,107.6677,2757700.0],["2019-07-24",108.1236,108.5862,107.5248,108.2937,1054700.0],["2019-07-25",108.1236,108.7223,106.9601,107.7154,1149000.0],["2019-07-26",108.0691,108.457,106.6812,107.7222,1556600.0],["2019-07-29",108.0283,109.4911,108.0283,108.6134,1042800.0],["2019-07-30",108.5046,109.3687,108.4842,109.0013,1385600.0],["2019-07-31",110.5593,111.8928,109.2394,110.3552,2481600.0],["2019-08-01",109.5455,109.8177,107.0622,107.1438,2441000.0],["2019-08-02",107.0826,108.9128,106.6472,108.3481,1113600.0],["2019-08-05",107.4977,108.11,103.9802,105.2865,2052700.0],["2019-08-06",105.4906,106.1029,104.1979,104.4088,1628300.0],["2019-08-07",104.0958,105.4974,102.599,104.4496,1792900.0],["2019-08-08",104.6061,105.7219,103.7012,105.5586,1235500.0],["2019-08-09",105.4225,106.0076,104.6537,105.4225,1229100.0],["2019-08-12",105.1572,105.4633,103.5515,104.123,1413900.0],["2019-08-13",104.1434,105.9464,103.9801,105.7015,1549300.0],["2019-08-14",104.7422,105.1028,102.7351,103.4971,2976000.0],["2019-08-15",103.4971,104.3043,101.5585,102.0276,2882100.0],["2019-08-16",102.3105,104.3043,101.5585,102.5244,1899200.0],["2019-08-19",102.8624,103.911,102.6899,103.4557,1082600.0],["2019-08-20",103.4902,103.8903,101.7172,101.7724,1295800.0],["2019-08-21",102.8072,103.4488,100.8962,101.6758,1525600.0],["2019-08-22",101.7586,102.8417,101.0342,102.5864,1164100.0],["2019-08-23",102.2691,102.5657,100.3788,100.7444,1747200.0],["2019-08-26",101.4136,101.8276,100.772,101.3998,1022300.0],["2019-08-27",102.0897,102.2415,100.3236,100.3581,1855300.0],["2019-08-28",100.4478,101.2619,100.3443,101.0963,1220800.0],["2019-08-29",101.4136,102.614,101.0825,102.2553,1280500.0],["2019-08-30",102.7106,103.2211,102.1449,102.752,1420500.0],["2019-09-03",102.3795,103.1729,102.1725,103.1453,943600.0],["2019-09-04",103.6282,103.9731,103.1659,103.5868,1048100.0],["2019-09-05",103.2487,103.7869,102.3174,103.5247,1055400.0],["2019-09-06",103.5937,104.594,103.5661,104.3457,1021900.0],["2019-09-09",104.5871,109.3198,104.0283,109.1473,2675900.0],["2019-09-10",108.9886,112.8658,108.8162,111.2239,2190900.0],["2019-09-11",109.8786,110.6995,107.6226,108.9127,2704700.0],["2019-09-12",109.1749,109.1818,106.3187,107.119,2739600.0],["2019-09-13",107.7675,108.5333,106.0497,106.1946,1481700.0],["2019-09-16",105.96,106.5809,105.4357,106.5119,1303600.0],["2019-09-17",106.712,106.7189,105.1666,106.3601,989800.0],["2019-09-18",106.9328,107.9814,106.2981,107.4985,1254000.0],["2019-09-19",107.6709,107.9676,106.6361,106.6706,982400.0],["2019-09-20",107.3329,108.9127,106.9396,106.9603,2128200.0],["2019-09-23",105.1528,107.8572,104.2491,106.8982,1285900.0],["2019-09-24",106.7741,107.1949,105.3667,106.2429,1110500.0],["2019-09-25",106.5188,107.2501,105.9945,106.0773,979400.0],["2019-09-26",106.4636,107.395,106.0773,107.3605,945000.0],["2019-09-27",107.6019,109.0024,107.4847,108.9748,1355000.0],["2019-09-30",108.7816,109.168,107.2915,107.3812,1255600.0],["2019-10-01",107.5605,108.2435,104.6492,105.1114,1666000.0],["2019-10-02",105.0562,105.0562,102.4899,102.9107,2144500.0],["2019-10-03",102.9659,103.3522,101.731,101.7586,1993300.0],["2019-10-04",102.1311,102.7934,101.2756,102.1035,2070300.0],["2019-10-07",102.1104,102.8486,101.9862,102.2553,1510400.0],["2019-10-08",101.9724,102.0001,100.3857,100.6341,1605700.0],["2019-10-09",101.2067,101.4343,100.227,100.7099,1209400.0],["2019-10-10",100.8617,101.8621,100.5582,101.5447,1549700.0],["2019-10-11",101.9035,104.2422,101.6206,102.5175,1295800.0],["2019-10-14",102.345,102.6692,100.979,102.5519,1103200.0],["2019-10-15",102.4968,102.9521,101.8896,102.7175,1072200.0],["2019-10-16",102.6555,103.3384,101.9794,102.6003,911600.0],["2019-10-17",102.5313,103.0487,102.3519,102.6623,902600.0],["2019-10-18",102.7244,103.7248,101.8345,103.4281,1271100.0],["2019-10-21",103.7041,105.7323,103.6765,105.6702,1417800.0],["2019-10-22",105.6702,106.6568,104.7044,106.5947,1211600.0],["2019-10-23",106.9327,107.8296,106.2636,106.7189,1227100.0],["2019-10-24",106.7189,106.8154,104.7251,106.5464,1176700.0],["2019-10-25",106.5257,107.4501,105.8634,107.3191,1171000.0],["2019-10-28",107.0224,107.3743,105.3667,106.1325,1068200.0],["2019-10-29",105.9807,107.0707,105.0976,105.4633,1313500.0],["2019-10-30",106.2429,106.7603,101.1791,104.2974,1885600.0],["2019-10-31",104.5733,105.1597,103.3936,103.9524,1559000.0],["2019-11-01",104.6768,106.3326,104.2974,106.3119,1217400.0],["2019-11-04",106.1738,109.2783,105.8082,109.0438,1810900.0],["2019-11-05",109.0024,109.2577,107.2915,107.9055,1824200.0],["2019-11-06",107.9469,108.6575,106.6982,106.9879,1942300.0],["2019-11-07",107.3053,108.3401,106.8914,107.6019,1585700.0],["2019-11-08",106.9948,107.5329,105.8082,106.5809,1164600.0],["2019-11-11",106.3257,107.602,105.8151,107.2225,1449200.0],["2019-11-12",107.119,108.2642,105.8082,105.9669,1514300.0],["2019-11-13",105.96,107.2432,105.9255,106.4774,1313100.0],["2019-11-14",106.3166,107.9811,106.2886,107.4076,1120700.0],["2019-11-15",107.6315,108.2329,107.023,107.7084,1034100.0],["2019-11-18",107.7993,108.0231,107.0999,107.5055,981100.0],["2019-11-19",107.3517,107.3517,105.1765,105.4982,1124400.0],["2019-11-20",105.1346,105.3934,102.0222,103.6728,1801400.0],["2019-11-21",103.5819,103.7288,102.274,102.4698,1506800.0],["2019-11-22",102.8685,103.6588,101.078,103.3021,1224800.0],["2019-11-25",103.421,104.7919,102.9035,104.3792,1513100.0],["2019-11-26",104.7359,105.6311,103.9176,105.4283,2012400.0],["2019-11-27",105.4283,105.8479,104.561,105.764,1088700.0],["2019-11-29",105.4773,106.0228,104.9527,105.757,789500.0],["2019-12-02",105.869,105.9529,103.421,104.1134,1820800.0],["2019-12-03",103.8407,104.2813,102.1621,103.5959,1729200.0],["2019-12-04",102.9104,104.8688,102.7846,104.3093,1712800.0],["2019-12-05",104.2743,104.568,103.0853,103.8616,1379300.0],["2019-12-06",103.5259,104.7569,103.5119,103.6798,1078400.0],["2019-12-09",103.8477,104.9947,103.2462,104.7639,1045300.0],["2019-12-10",104.8408,104.9527,103.491,104.2393,1896000.0],["2019-12-11",102.5538,103.1203,101.2459,101.6935,3609200.0],["2019-12-12",101.8194,102.5957,99.5953,100.7213,3093100.0],["2019-12-13",101.4627,102.232,100.2177,100.9591,2403100.0],["2019-12-16",101.4557,101.8403,99.945,101.8194,2422300.0],["2019-12-17",102.1201,102.1201,100.6794,101.1759,2263400.0],["2019-12-18",100.5395,101.7634,100.5395,100.9591,2007700.0],["2019-12-19",100.8682,101.7214,100.5394,101.6585,1765100.0],["2019-12-20",102.302,102.7286,101.1549,101.7564,2836500.0],["2019-12-23",101.8474,102.288,100.9241,101.3927,1429600.0],["2019-12-24",101.5466,102.267,101.2668,101.9522,518600.0],["2019-12-26",102.1271,103.0294,102.1062,102.5468,1043700.0],["2019-12-27",102.8335,103.4979,102.6866,103.2252,1087200.0],["2019-12-30",103.2322,104.0784,102.7426,103.2252,1070800.0],["2019-12-31",103.0293,104.1904,102.8195,104.1834,1473900.0],["2020-01-02",104.4981,104.7429,101.3088,101.4767,1849300.0],["2020-01-03",100.9171,102.0991,100.7143,101.6585,1308200.0],["2020-01-06",101.4767,102.7216,101.0571,102.1901,1026700.0],["2020-01-07",101.1619,101.7564,100.3716,101.029,1621600.0],["2020-01-08",101.3508,102.1551,100.7353,101.6935,1397600.0],["2020-01-09",101.3158,101.4627,100.2667,100.8752,2236400.0],["2020-01-10",100.8892,101.3787,100.4765,101.2668,1912800.0],["2020-01-13",101.113,102.5678,100.8542,101.6166,2061300.0],["2020-01-14",101.7704,102.9804,101.5186,102.9035,1584800.0],["2020-01-15",102.8475,103.3371,102.246,102.8825,1357000.0],["2020-01-16",103.0573,104.2463,102.8335,103.8896,1103900.0],["2020-01-17",103.9666,104.5541,103.2322,103.3511,1436900.0],["2020-01-21",103.3231,104.8338,103.1133,104.2883,1628800.0],["2020-01-22",104.4212,104.6659,102.0712,102.1201,1582600.0],["2020-01-23",102.0432,103.0293,101.008,102.9874,1561300.0],["2020-01-24",102.9594,103.3721,101.1619,101.2878,1893300.0],["2020-01-27",100.5395,100.6514,99.0567,99.0567,2061600.0],["2020-01-28",99.1966,99.5743,97.8817,97.9097,1422400.0],["2020-01-29",98.1125,98.8749,97.7838,97.9377,1667500.0],["2020-01-30",97.2383,97.8747,95.189,95.4338,2639600.0],["2020-01-31",95.1191,95.2729,92.9229,93.1258,2920300.0],["2020-02-03",93.2866,94.9792,92.6921,92.881,2812300.0],["2020-02-04",92.0277,97.3852,90.9296,96.0213,5060800.0],["2020-02-05",96.0073,98.3573,95.9933,98.2454,2811900.0],["2020-02-06",99.1616,99.7631,97.9307,98.5182,2151300.0],["2020-02-07",98.1405,98.6441,97.4201,98.6301,1983500.0],["2020-02-10",99.3925,100.0849,97.7978,100.0569,2893300.0],["2020-02-11",100.3646,100.9241,97.8257,99.3714,3060400.0],["2020-02-12",99.3085,99.6512,96.5039,97.3362,4957300.0],["2020-02-13",97.2368,99.4452,96.9385,98.4653,2557100.0],["2020-02-14",98.6073,98.8985,97.9043,98.6499,1501100.0],["2020-02-18",98.6783,99.1186,97.8901,98.8274,1594300.0],["2020-02-19",98.6144,98.6144,96.1645,97.2936,2267800.0],["2020-02-20",97.3007,99.8003,97.0379,99.7932,2202300.0],["2020-02-21",99.3103,101.3839,99.3103,101.0146,3180200.0],["2020-02-24",99.6938,100.1625,98.9695,99.9707,3097400.0],["2020-02-25",99.9708,100.1554,95.7313,96.0651,4040700.0],["2020-02-26",96.8178,97.5492,93.8779,93.8992,2228300.0],["2020-02-27",92.344,94.1193,88.7792,89.3331,3834700.0],["2020-02-28",87.9271,89.3971,85.1505,87.4016,5789400.0],["2020-03-02",87.6644,90.4196,85.463,90.3415,3437900.0],["2020-03-03",90.2421,92.5287,86.024,86.9684,4913100.0],["2020-03-04",87.5721,88.3674,85.2784,87.6928,3673600.0],["2020-03-05",86.2086,86.2299,83.5101,85.1434,3553600.0],["2020-03-06",83.0557,84.9943,81.6993,84.5469,3613100.0],["2020-03-09",79.8885,79.9098,73.1424,73.1708,6489400.0],["2020-03-10",75.9829,79.8814,72.9862,79.1358,6009900.0],["2020-03-11",77.1759,77.7937,71.012,72.0772,5926000.0],["2020-03-12",65.7003,67.9869,58.7696,59.2879,7611300.0],["2020-03-13",63.0942,64.8127,57.9458,63.7475,7038700.0],["2020-03-16",56.0143,56.0214,46.3851,46.7188,5743600.0],["2020-03-17",47.2585,47.9118,38.3181,41.7977,10561600.0],["2020-03-18",38.7016,39.4401,30.9044,31.8986,12166900.0],["2020-03-19",32.8857,42.2522,32.3105,39.5821,10392200.0],["2020-03-20",41.8758,45.0287,32.7792,34.1852,9258400.0],["2020-03-23",34.4408,37.0115,32.701,35.6196,10694900.0],["2020-03-24",38.6661,40.6047,37.3239,38.8649,7401800.0],["2020-03-25",39.5679,49.3818,38.8649,44.2689,8662200.0],["2020-03-26",44.5174,46.5058,41.471,44.0985,8730100.0],["2020-03-27",42.9055,42.9339,39.5537,41.3077,4837800.0],["2020-03-30",40.8816,41.187,38.9217,39.9585,4848900.0],["2020-03-31",40.1999,40.7041,37.4944,38.9572,6507700.0],["2020-04-01",36.0386,36.4505,32.6655,33.4041,8728800.0],["2020-04-02",32.7507,34.4266,30.0026,31.2524,7679000.0],["2020-04-03",31.3944,33.4609,31.3802,33.1768,6759100.0],["2020-04-06",35.9321,39.3691,35.4776,38.3891,8207200.0],["2020-04-07",41.8971,45.6891,41.8971,43.2321,8424900.0],["2020-04-08",44.0275,46.4064,42.8203,44.6737,6692100.0],["2020-04-09",46.8679,52.6696,46.804,48.4089,9095600.0],["2020-04-13",48.7142,48.9415,44.1624,46.3708,4123200.0],["2020-04-14",46.9461,49.2824,46.6407,48.1107,5105100.0],["2020-04-15",45.3057,45.6607,42.4652,43.4736,5168400.0],["2020-04-16",44.0346,44.2689,37.0044,37.7074,8421600.0],["2020-04-17",41.4426,43.5943,39.4188,39.8519,9279000.0],["2020-04-20",38.3749,40.4769,37.0967,38.2258,6498400.0],["2020-04-21",37.0896,39.0353,36.7842,38.034,6130100.0],["2020-04-22",38.9785,39.1631,36.5712,37.2529,5913200.0],["2020-04-23",37.3736,39.0992,36.5073,37.7429,5861000.0],["2020-04-24",37.9062,38.0909,34.5332,36.5641,10103600.0],["2020-04-27",37.1038,41.2367,36.5712,40.6118,7038000.0],["2020-04-28",43.1611,46.6265,41.7054,44.9719,15427700.0],["2020-04-29",47.1307,51.5405,47.0881,48.8563,16205700.0],["2020-04-30",47.1662,48.7427,44.9222,47.4147,8992000.0],["2020-05-01",45.0926,45.9093,43.0262,44.8796,6430000.0],["2020-05-04",42.8913,45.0997,42.1811,44.7447,3763600.0],["2020-05-05",46.1152,47.0668,42.6711,42.9978,5189500.0],["2020-05-06",43.0972,43.928,39.2341,39.5821,7686400.0],["2020-05-07",39.7028,41.7409,39.2483,40.4769,6753600.0],["2020-05-08",41.6415,42.9623,41.0521,41.2012,8335500.0],["2020-05-11",40.9029,40.9526,38.9927,39.1134,9361400.0],["2020-05-12",42.8487,42.9907,38.7016,38.73,16602200.0],["2020-05-13",37.7784,38.7016,34.9521,36.3369,13982300.0],["2020-05-14",35.506,37.9843,33.5532,36.6067,10654900.0],["2020-05-15",35.8256,37.0257,35.0657,36.4434,7579200.0],["2020-05-18",38.9501,40.981,38.9004,40.4129,9214700.0],["2020-05-19",40.6615,41.8403,38.4601,40.3845,7025000.0],["2020-05-20",41.6059,42.1527,39.0282,39.5324,7010000.0],["2020-05-21",39.4543,40.697,38.7726,39.7667,6061100.0],["2020-05-22",39.9301,40.0508,38.2613,38.7655,5301500.0],["2020-05-26",41.187,42.2664,40.4058,42.0746,10442100.0],["2020-05-27",44.418,44.9506,42.2024,44.8725,9220000.0],["2020-05-28",45.1992,45.2986,41.7977,42.4297,7862000.0],["2020-05-29",40.9597,42.1669,40.0224,40.9739,8489700.0],["2020-06-01",40.697,43.8854,40.3774,43.7434,6494900.0],["2020-06-02",44.7305,45.7957,44.3399,45.0571,7797600.0],["2020-06-03",46.6549,53.1099,46.5129,51.7536,17321700.0],["2020-06-04",53.3442,55.2829,49.4528,54.4875,17516800.0],["2020-06-05",59.2169,66.0128,59.1956,62.9167,23237100.0],["2020-06-08",67.3762,67.8591,63.293,67.8165,15401100.0],["2020-06-09",62.4906,64.1381,59.4655,61.4041,12537800.0],["2020-06-10",62.1781,62.1781,55.3894,58.9471,15585400.0],["2020-06-11",50.9085,55.851,49.9925,51.0719,13082500.0],["2020-06-12",55.2119,55.5314,51.711,53.9549,10647500.0],["2020-06-15",51.0363,53.8697,50.2907,52.8258,9850000.0],["2020-06-16",57.4842,57.7257,52.9679,53.6283,11006200.0],["2020-06-17",53.4792,53.5076,50.7807,50.8943,8312400.0],["2020-06-18",49.7155,51.4482,48.7,50.3901,8103300.0],["2020-06-19",51.4837,51.4908,47.5781,47.6633,13314800.0],["2020-06-22",47.1165,48.8847,46.2217,48.6787,6269600.0],["2020-06-23",49.2753,51.2068,49.2681,49.8007,6921700.0],["2020-06-24",48.2385,48.4089,44.4961,46.2359,10487700.0],["2020-06-25",44.9435,47.3153,44.7589,46.1152,7432000.0],["2020-06-26",45.3341,45.9377,43.6369,43.9565,11016500.0],["2020-06-29",44.4819,48.416,43.5233,48.3805,9412900.0],["2020-06-30",50.6742,50.7736,47.9828,48.558,10456500.0],["2020-07-01",49.5664,51.7891,49.1687,49.5735,7979600.0],["2020-07-02",50.9937,51.8104,48.7711,48.8634,6470600.0],["2020-07-06",49.5096,50.1274,47.5852,48.9486,6075600.0],["2020-07-07",47.9331,48.0467,46.5555,46.8182,5294900.0],["2020-07-08",46.8679,47.436,45.7175,46.662,6884900.0],["2020-07-09",46.5461,46.6548,43.373,44.2061,9286300.0],["2020-07-10",43.8294,46.5388,43.6917,46.3505,5824100.0],["2020-07-13",46.9301,47.1909,45.061,46.1404,5124300.0],["2020-07-14",45.6985,46.336,44.4597,44.8654,5240500.0],["2020-07-15",46.7562,48.3355,46.2418,48.2413,7163100.0],["2020-07-16",47.0894,47.5314,45.3508,45.5681,5227200.0],["2020-07-17",45.4884,46.0462,44.974,45.2059,4932300.0],["2020-07-20",45.0247,45.1986,43.5541,43.7714,5644400.0],["2020-07-21",44.1771,45.1914,43.7497,44.1554,5207900.0],["2020-07-22",44.2351,45.0175,43.5541,44.9378,4059700.0],["2020-07-23",44.2061,45.4159,43.9091,44.7712,3274200.0],["2020-07-24",44.6263,45.1189,43.6845,43.8801,3115400.0],["2020-07-27",43.8077,44.9016,42.7644,44.8871,4299800.0],["2020-07-28",44.6046,47.1401,44.4452,46.4664,5328400.0],["2020-07-29",46.7924,47.5458,45.387,47.5169,3809600.0],["2020-07-30",46.0027,46.7996,45.3652,46.0897,3311300.0],["2020-07-31",45.8651,46.2925,44.5538,45.1696,5134400.0],["2020-08-03",44.3438,44.7639,43.402,44.2134,4149800.0],["2020-08-04",44.3583,46.0969,44.2423,45.6333,4097700.0],["2020-08-05",46.2708,46.7852,45.1117,45.2783,3380800.0],["2020-08-06",45.4304,45.4304,44.3293,44.3365,4865100.0],["2020-08-07",44.322,45.3073,43.8366,45.0537,6391300.0],["2020-08-10",47.2488,50.1032,46.2346,47.4299,18253800.0],["2020-08-11",49.3787,51.4289,48.4152,48.647,13635300.0],["2020-08-12",49.1179,49.9438,47.5386,49.1396,6873000.0],["2020-08-13",48.6615,49.4439,47.6183,47.8284,5499400.0],["2020-08-14",47.3647,49.5888,47.2126,49.3932,5334300.0],["2020-08-17",49.5164,49.5453,47.9443,49.3932,4441600.0],["2020-08-18",48.8064,48.9006,46.278,47.1836,8189200.0],["2020-08-19",47.1764,47.5531,46.1766,46.278,4962300.0],["2020-08-20",45.8796,47.4154,45.5681,46.9953,4220400.0],["2020-08-21",46.9445,47.4806,46.2925,46.7417,3014100.0],["2020-08-24",47.1257,49.6395,46.2636,49.625,5515800.0],["2020-08-25",50.2481,50.8131,48.1906,49.7337,5053500.0],["2020-08-26",49.6105,49.7047,47.6328,48.0385,4363500.0],["2020-08-27",48.2631,50.0597,48.2631,48.9513,4207400.0],["2020-08-28",49.3352,50.6393,48.5021,50.5958,3676900.0],["2020-08-31",50.5741,50.5885,48.8571,49.1541,4089900.0],["2020-09-01",48.2848,49.1759,47.7414,48.6832,3485200.0],["2020-09-02",48.2775,49.2845,47.7849,49.1469,3595200.0],["2020-09-03",49.625,51.4217,48.4442,49.2628,5310100.0],["2020-09-04",50.3495,52.5083,49.8713,50.8856,6858400.0],["2020-09-08",50.3205,51.2551,49.8351,50.7479,3899300.0],["2020-09-09",50.6682,50.8349,49.2338,49.8858,4332700.0],["2020-09-10",49.6902,50.5885,47.8139,47.9515,4586200.0],["2020-09-11",48.1326,48.1471,45.9158,46.4736,5096600.0],["2020-09-14",47.0894,49.2121,46.7489,49.1179,3529100.0],["2020-09-15",49.2845,52.0374,49.0382,51.4869,6836300.0],["2020-09-16",51.4579,54.4789,50.7407,53.6964,8906800.0],["2020-09-17",51.7767,53.7834,51.3492,52.0737,4973200.0],["2020-09-18",51.7549,52.0882,50.4147,50.5886,5821500.0],["2020-09-21",48.589,48.6977,46.6185,46.9953,7010300.0],["2020-09-22",47.1039,48.5891,46.9083,47.1691,6154600.0],["2020-09-23",47.5096,48.3934,45.4377,45.5608,4440600.0],["2020-09-24",44.9523,46.4809,43.1774,45.5174,5337500.0],["2020-09-25",44.9161,46.3143,44.9161,46.0607,2601500.0],["2020-09-28",47.669,48.2051,46.9445,47.6618,3771800.0],["2020-09-29",47.3285,47.3357,45.5681,46.3577,3816800.0],["2020-09-30",46.4736,47.9008,46.1476,46.8576,4188200.0],["2020-10-01",46.9735,48.2196,46.5461,48.1978,3426200.0],["2020-10-02",46.4592,49.625,46.4012,49.4077,5346800.0],["2020-10-05",49.7772,50.2263,48.8426,49.8134,3688200.0],["2020-10-06",50.5306,52.617,49.9945,50.6972,6512200.0],["2020-10-07",50.9435,52.2765,50.5668,51.4579,4167200.0],["2020-10-08",52.2697,52.5648,51.2144,51.7088,3721700.0],["2020-10-09",51.7604,51.9154,49.8196,49.9746,3825400.0],["2020-10-12",49.9156,50.2624,49.2219,50.196,3040800.0],["2020-10-13",49.4211,49.6868,48.3142,48.5725,3705400.0],["2020-10-14",48.6241,49.1038,48.1592,48.4987,2766800.0],["2020-10-15",47.7533,49.089,47.6648,48.0559,2900600.0],["2020-10-16",48.3585,48.4839,47.3401,47.8345,3939100.0],["2020-10-19",47.9673,48.2256,47.1113,47.163,3587400.0],["2020-10-20",47.8862,48.7643,47.5467,47.5688,2902200.0],["2020-10-21",47.3179,47.9747,46.7423,47.3844,3137900.0],["2020-10-22",47.2368,49.1038,47.1556,48.9636,2901400.0],["2020-10-23",49.2588,50.0336,48.6463,49.3547,3194500.0],["2020-10-26",48.7127,48.7791,47.1334,47.7312,3852700.0],["2020-10-27",47.3106,47.6574,45.7166,45.7387,3795000.0],["2020-10-28",44.4768,45.4804,43.7979,44.8384,6595600.0],["2020-10-29",44.7867,47.3106,44.403,46.794,5851500.0],["2020-10-30",46.4767,46.9489,44.89,46.3512,3704500.0],["2020-11-02",46.4619,47.8788,46.1889,47.7533,3666000.0],["2020-11-03",48.4101,48.7053,47.5246,47.96,3552600.0],["2020-11-04",47.8935,47.9009,45.842,45.9601,4431700.0],["2020-11-05",46.4398,47.3032,46.0929,46.8383,3283400.0],["2020-11-06",46.8604,47.8419,45.4878,45.6501,4872900.0],["2020-11-09",55.251,60.8816,53.9448,58.3726,24996200.0],["2020-11-10",56.6015,62.3502,55.5757,58.1807,14440400.0],["2020-11-11",57.546,57.9298,53.5168,54.1736,6844600.0],["2020-11-12",52.8821,53.598,50.1886,51.0225,8143000.0],["2020-11-13",52.86,55.4576,52.2475,55.1255,7732900.0],["2020-11-16",58.9998,60.8226,58.1881,58.2693,13224900.0],["2020-11-17",57.5239,60.0182,56.8081,58.2693,6171800.0],["2020-11-18",57.4649,59.8042,56.5277,56.5351,7493300.0],["2020-11-19",56.0775,60.0182,55.7085,59.5016,16282200.0],["2020-11-20",59.3909,60.3577,58.4906,59.8632,9733700.0],["2020-11-23",62.542,63.6859,60.734,63.0291,10874800.0],["2020-11-24",65.4865,67.4273,65.2503,65.5234,9742200.0],["2020-11-25",65.243,65.5898,63.6859,64.3426,5973300.0],["2020-11-27",64.9109,65.3832,63.1176,63.1324,2305900.0],["2020-11-30",62.9627,64.1286,60.8078,60.9333,6987300.0],["2020-12-01",62.4682,63.6785,61.9074,62.7191,4869700.0],["2020-12-02",61.7893,64.933,60.9554,64.3869,4333200.0],["2020-12-03",64.8592,67.6708,64.4164,66.1433,5490000.0],["2020-12-04",68.0694,69.6338,66.9403,69.3018,5268500.0],["2020-12-07",69.1468,69.2206,65.6783,65.9514,6097000.0],["2020-12-08",66.2171,67.8553,65.3094,66.4975,4603100.0],["2020-12-09",66.8738,68.0103,65.8186,67.0362,4596400.0],["2020-12-10",65.7669,67.1247,65.7374,66.741,3046000.0],["2020-12-11",65.8333,66.3647,63.6785,64.8666,4907600.0],["2020-12-14",66.4163,66.5492,64.0253,64.4386,4841400.0],["2020-12-15",65.2651,66.2392,64.3648,66.2245,5295100.0],["2020-12-16",65.1913,66.6377,65.0363,65.147,3371600.0],["2020-12-17",65.8186,65.8481,64.564,65.7005,3002000.0],["2020-12-18",65.4865,65.73,62.6675,63.0438,6377100.0],["2020-12-21",61.9517,62.3575,60.6971,61.7303,4629100.0],["2020-12-22",63.0955,63.1398,60.5274,61.7819,4139900.0],["2020-12-23",62.4716,63.9033,62.3741,62.7039,2768600.0],["2020-12-24",62.9663,63.4086,62.2542,63.2437,810700.0],["2020-12-28",63.3636,64.5779,63.3486,64.0757,3105000.0],["2020-12-29",64.3081,64.8928,62.1717,62.4341,2281200.0],["2020-12-30",62.3741,64.1282,62.3741,62.9438,2791400.0],["2020-12-31",62.6065,63.9782,61.737,63.9258,2488300.0],["2021-01-04",64.2106,64.6454,61.5121,62.0743,4299400.0],["2021-01-05",62.3291,63.2062,62.1642,62.3441,4647900.0],["2021-01-06",62.9663,64.8253,62.7789,63.7684,8356300.0],["2021-01-07",64.3456,65.395,63.3486,63.8134,4227800.0],["2021-01-08",63.9708,64.8403,62.7414,64.8328,3692500.0],["2021-01-11",64.1207,64.1657,62.1043,62.3216,3988200.0],["2021-01-12",62.8464,64.458,62.3741,64.0382,4103400.0],["2021-01-13",64.0157,66.9242,64.0157,66.6168,4295600.0],["2021-01-14",67.0291,71.7741,66.9467,71.1744,7465800.0],["2021-01-15",70.4623,70.6422,69.2105,69.7127,4006500.0],["2021-01-19",69.7877,70.2974,68.0186,69.4653,3094500.0],["2021-01-20",69.2105,71.969,68.9781,71.4293,3904100.0],["2021-01-21",71.2044,71.7816,70.2374,70.8446,3059400.0],["2021-01-22",69.7127,71.9615,69.0006,71.5792,3692700.0],["2021-01-25",70.957,75.0873,70.4623,73.0709,5322700.0],["2021-01-26",73.8355,74.705,72.4412,74.2478,3720100.0],["2021-01-27",73.6331,77.5835,72.0289,72.4412,5775900.0],["2021-01-28",72.891,74.2328,72.4787,73.0934,3124700.0],["2021-01-29",72.8535,73.3332,69.0455,69.6602,4517400.0],["2021-02-01",70.035,70.1624,67.8837,69.6677,3774100.0],["2021-02-02",70.5447,70.5447,68.4833,69.3079,2987200.0],["2021-02-03",69.2329,70.2749,68.2285,69.9975,2986900.0],["2021-02-04",69.9975,72.1414,69.9975,71.3318,2794000.0],["2021-02-05",72.2688,73.3857,71.9015,72.5237,2547700.0],["2021-02-08",73.1609,74.5626,72.4562,74.1653,4464400.0],["2021-02-09",76.8339,78.7154,75.9718,76.8714,6002200.0],["2021-02-10",78.2506,81.4439,77.2836,79.6224,4318300.0],["2021-02-11",81.0691,83.5203,80.3945,81.9087,4696700.0],["2021-02-12",81.354,82.9356,80.7393,81.9012,2264400.0],["2021-02-16",81.6613,83.5203,81.4289,82.4409,3719700.0],["2021-02-17",82.0811,82.8232,80.282,81.1291,2752700.0],["2021-02-18",80.4994,81.4364,79.2476,79.8473,3314300.0],["2021-02-19",80.5219,82.4034,79.9822,82.0286,3073300.0],["2021-02-22",81.6538,86.4512,81.6538,84.5322,4256300.0],["2021-02-23",86.4887,86.9085,82.5008,86.2938,4174400.0],["2021-02-24",86.2338,90.7989,85.8291,89.2022,4698100.0],["2021-02-25",89.8394,90.9338,85.1919,86.0689,4935000.0],["2021-02-26",85.3568,87.2983,83.4004,84.6447,3964400.0],["2021-03-01",87.1034,88.3402,85.3343,85.3943,3604600.0],["2021-03-02",85.3343,85.5367,83.4603,83.7152,3371900.0],["2021-03-03",84.03,86.7511,83.9925,85.4467,4274600.0],["2021-03-04",85.4767,86.3238,80.0197,82.5383,5024200.0],["2021-03-05",83.6252,84.1724,78.0482,83.3329,4576600.0],["2021-03-08",84.2474,86.1814,83.3329,83.7302,3387300.0],["2021-03-09",84.105,84.5173,81.4889,83.2055,2863400.0],["2021-03-10",83.1605,86.1514,82.9731,85.6866,2989700.0],["2021-03-11",85.7991,87.7181,84.9071,86.8335,5177900.0],["2021-03-12",86.7661,88.4751,86.6536,88.3402,2619900.0],["2021-03-15",88.5651,91.3911,87.5906,90.709,3816100.0],["2021-03-16",90.7015,90.7839,87.5157,87.8455,3633300.0],["2021-03-17",87.5681,88.9474,87.2983,88.6326,2232400.0],["2021-03-18",88.1828,90.5665,86.6761,87.5681,6079000.0],["2021-03-19",87.8605,88.7975,85.5367,87.4707,4471200.0],["2021-03-22",87.3358,87.6131,85.3343,86.3913,2725900.0],["2021-03-23",85.949,86.1739,82.096,82.7632,3682200.0],["2021-03-24",83.2954,85.6642,81.9986,82.0061,3428000.0],["2021-03-25",80.8143,85.5667,79.9672,85.1844,3852100.0],["2021-03-26",85.979,87.4482,84.1125,85.9565,2674100.0],["2021-03-29",85.7616,86.3838,83.1755,85.3118,3331400.0],["2021-03-30",85.4393,87.2908,85.2294,86.4962,2087800.0],["2021-03-31",85.9115,86.6911,85.057,85.2819,2507100.0],["2021-04-01",86.1964,86.4662,84.4273,86.3538,2858600.0],["2021-04-05",86.9535,86.9535,84.9071,86.2414,2911900.0],["2021-04-06",86.0015,87.5981,85.8366,87.3208,2500000.0],["2021-04-07",87.7405,88.2353,86.2938,87.7106,2541100.0],["2021-04-08",87.2178,87.6575,86.1187,86.6645,2364300.0],["2021-04-09",86.9374,88.0896,86.4447,87.8622,1669900.0],["2021-04-12",88.2412,88.5899,85.9898,86.9753,2994200.0],["2021-04-13",86.1869,86.4901,84.3677,85.9444,3681700.0],["2021-04-14",86.1945,87.7409,86.0808,86.2324,2657400.0],["2021-04-15",87.1724,87.5969,86.1263,86.8464,2314100.0],["2021-04-16",88.317,89.8254,87.8773,88.7794,3249500.0],["2021-04-19",88.3852,88.605,87.1345,88.3549,1753600.0],["2021-04-20",87.559,88.2488,85.7473,86.6114,2180100.0],["2021-04-21",86.3916,89.3706,85.3607,89.166,2467900.0],["2021-04-22",89.2797,90.2499,87.6044,87.6651,2591400.0],["2021-04-23",88.1654,88.7794,87.4831,88.6278,2348000.0],["2021-04-26",90.1286,92.2511,89.7724,91.0913,3268400.0],["2021-04-27",91.6901,93.4639,90.5531,92.7514,3301100.0],["2021-04-28",92.9864,95.0709,92.9712,93.3123,2297900.0],["2021-04-29",94.1992,95.1695,92.3042,93.4867,2281400.0],["2021-04-30",93.1835,93.3123,91.6674,92.2814,2751900.0],["2021-05-03",93.0015,93.8657,92.2056,93.3881,2627800.0],["2021-05-04",93.2669,93.9642,91.2657,91.9934,2730600.0],["2021-05-05",91.6902,92.9712,91.2202,91.6598,2454000.0],["2021-05-06",91.8266,93.2214,91.1747,93.1759,2044200.0],["2021-05-07",92.7287,94.7526,92.3269,94.7071,2686000.0],["2021-05-10",95.503,97.2161,95.2377,96.0791,5105100.0],["2021-05-11",92.3042,93.9718,90.6365,92.9636,5664400.0],["2021-05-12",92.9637,93.5094,88.8476,89.1584,3294000.0],["2021-05-13",89.1584,91.9555,88.3321,89.4388,3583900.0],["2021-05-14",90.0149,93.1986,90.0149,92.6149,2477500.0],["2021-05-17",92.4785,93.373,91.8797,92.6604,1609700.0],["2021-05-18",92.4861,93.8808,91.5082,92.9106,2552300.0],["2021-05-19",91.0762,92.7211,89.7572,92.6832,2048800.0],["2021-05-20",92.5012,93.3047,91.531,92.9106,1669800.0],["2021-05-21",93.1153,94.2295,92.4406,92.7666,1854500.0],["2021-05-24",93.3881,94.7374,92.7135,94.4797,1975800.0],["2021-05-25",94.7526,96.0336,94.131,94.2978,1671900.0],["2021-05-26",94.4948,96.2838,93.8429,96.0412,1765800.0],["2021-05-27",96.6476,97.5724,96.3444,97.2464,3172100.0],["2021-05-28",97.6558,97.9362,96.7689,97.3981,1929200.0],["2021-06-01",98.3153,101.7339,98.3153,101.7188,3726900.0],["2021-06-02",101.8628,102.7194,100.324,102.4768,2685700.0],["2021-06-03",101.8628,102.1433,100.0815,101.6202,2060900.0],["2021-06-04",102.0675,102.2797,99.7707,100.2634,1952200.0],["2021-06-07",100.1648,101.7643,99.8844,101.5747,1796900.0],["2021-06-08",102.0371,103.6214,101.4989,102.871,2590900.0],["2021-06-09",103.4016,103.5684,102.5678,102.78,2075600.0],["2021-06-10",102.9089,103.5229,100.5893,101.9841,2225700.0],["2021-06-11",102.1054,102.2115,101.0593,101.7491,1976100.0],["2021-06-14",101.7188,102.4844,100.1269,101.029,1474600.0],["2021-06-15",100.5514,101.2791,98.7701,99.5205,2453700.0],["2021-06-16",99.2855,100.4453,98.573,99.096,1820700.0],["2021-06-17",98.8231,99.2704,95.5485,97.5269,2784300.0],["2021-06-18",96.3065,97.1858,94.9648,95.0027,4232300.0],["2021-06-21",96.208,99.9223,95.8138,99.6797,2335500.0],["2021-06-22",99.4447,99.6039,97.959,98.7322,1971400.0],["2021-06-23",99.5584,100.8092,99.1567,100.2179,1805300.0],["2021-06-24",100.6651,100.7258,98.4517,99.0126,2019600.0],["2021-06-25",99.3083,99.7555,98.429,99.3537,2322900.0],["2021-06-28",99.3007,99.3234,97.2161,98.6943,1904200.0],["2021-06-29",99.0051,100.2255,98.9823,99.2931,2201500.0],["2021-06-30",98.9823,100.271,98.7322,98.9065,2720200.0],["2021-07-01",99.1517,101.8259,98.8989,100.7915,2550400.0],["2021-07-02",100.7149,101.1976,98.9832,99.328,1529300.0],["2021-07-06",98.9219,99.1134,96.6078,97.8031,3143700.0],["2021-07-07",97.4047,97.5503,95.0906,96.3856,2607600.0],["2021-07-08",94.6309,96.7534,93.4892,95.8492,2630900.0],["2021-07-09",97.3127,99.4429,97.0675,99.3739,1790100.0],["2021-07-12",98.5387,100.2091,98.125,99.8184,1263300.0],["2021-07-13",99.2896,99.6421,96.876,97.0139,1742700.0],["2021-07-14",96.9296,98.577,96.6614,97.6575,1556800.0],["2021-07-15",97.1825,97.9334,96.0025,96.9603,1585200.0],["2021-07-16",97.7878,97.9487,95.2592,95.3971,1741600.0],["2021-07-19",92.0103,92.3858,87.9033,89.7959,5454200.0],["2021-07-20",91.1828,96.6614,90.6158,96.263,3821600.0],["2021-07-21",97.1825,99.0138,97.0828,98.0253,2247900.0],["2021-07-22",97.7188,97.7188,95.3282,95.8569,1709600.0],["2021-07-23",96.5925,97.0522,94.1328,95.129,1364500.0],["2021-07-26",95.014,97.4966,94.8914,97.3357,1905400.0],["2021-07-27",96.6155,97.1825,95.6653,96.4469,1960700.0],["2021-07-28",96.7994,97.2438,94.9451,95.9488,1642100.0],["2021-07-29",96.5235,98.3089,96.3319,96.4852,1793000.0],["2021-07-30",96.6078,98.1709,96.1634,96.9449,2194700.0],["2021-08-02",98.2322,100.2551,96.5618,96.7917,2285100.0],["2021-08-03",98.8376,100.3547,97.3434,99.259,3366800.0],["2021-08-04",99.6651,101.3968,98.2782,98.6153,3112900.0],["2021-08-05",99.7111,103.2511,99.2207,102.6994,3351300.0],["2021-08-06",103.1055,104.2472,102.6918,103.5959,2285400.0],["2021-08-09",102.9676,103.0212,101.688,101.8029,1652300.0],["2021-08-10",101.6727,102.3163,100.5846,101.2282,1688300.0],["2021-08-11",101.8719,102.7301,100.508,102.301,1415800.0],["2021-08-12",102.5002,102.891,101.3355,102.5615,1832800.0],["2021-08-13",102.9599,103.3201,102.0481,102.4236,1441200.0],["2021-08-16",101.7569,102.4236,100.0329,100.3547,1797800.0],["2021-08-17",99.0214,99.0981,96.4929,98.1633,2164200.0],["2021-08-18",97.6959,99.3509,96.6154,98.079,1489400.0],["2021-08-19",96.5772,99.0138,96.5465,98.4315,1979000.0],["2021-08-20",97.5426,99.1747,97.0139,98.669,1701600.0],["2021-08-23",99.3203,100.4543,98.7916,99.1977,2111900.0],["2021-08-24",99.9256,101.6803,99.7877,101.5731,1851600.0],["2021-08-25",101.6037,103.0749,100.8604,101.5577,1746600.0],["2021-08-26",101.4581,101.711,100.1018,100.4083,1268800.0],["2021-08-27",101.5884,103.5576,101.4198,102.4389,1691700.0],["2021-08-30",102.5232,102.6841,101.0903,102.2244,1428200.0],["2021-08-31",101.9792,103.5959,101.7263,103.0212,2326600.0],["2021-09-01",103.0212,104.5537,102.8756,104.0633,1706100.0],["2021-09-02",104.2779,105.2663,103.7415,104.5307,1859700.0],["2021-09-03",104.3392,104.3468,102.868,104.0173,1595800.0],["2021-09-07",103.412,103.979,102.0864,103.1208,1788300.0],["2021-09-08",102.6714,103.7098,101.3309,102.3925,1695600.0],["2021-09-09",101.3154,102.3925,100.7032,101.2301,1598800.0],["2021-09-10",101.7183,101.7493,99.0992,99.107,1879800.0],["2021-09-13",100.4785,102.1832,99.4557,101.6021,1843600.0],["2021-09-14",101.8578,102.2762,99.7114,100.3933,1291700.0],["2021-09-15",100.3313,102.2607,99.7191,101.6253,1560900.0],["2021-09-16",102.1755,103.6633,101.6253,102.8031,1297600.0],["2021-09-17",102.4545,103.2913,101.6253,101.7183,3153700.0],["2021-09-20",99.3084,101.0132,98.4638,100.3623,2525600.0],["2021-09-21",101.3076,102.7489,101.0054,101.0287,1616300.0],["2021-09-22",102.5939,104.5311,102.1678,103.5548,1955500.0],["2021-09-23",104.2212,105.7477,104.0817,104.7016,2364000.0],["2021-09-24",104.3374,105.5772,103.6943,103.7175,1362200.0],["2021-09-27",104.3374,106.3444,103.8415,103.95,1960700.0],["2021-09-28",103.8957,104.7016,103.2061,103.609,1641200.0],["2021-09-29",103.857,104.2289,103.2138,103.7175,1086100.0],["2021-09-30",104.2212,104.2212,100.2848,100.711,3053500.0],["2021-10-01",101.943,103.9577,100.8504,103.1673,2160400.0],["2021-10-04",102.8186,103.8337,101.9663,102.4777,1487600.0],["2021-10-05",102.47,102.4932,101.0597,101.8113,1499700.0],["2021-10-06",100.9434,102.7876,99.6494,102.7567,2199100.0],["2021-10-07",103.0744,105.5385,103.0201,103.8415,1798500.0],["2021-10-08",103.8182,104.6861,102.098,102.346,1715200.0],["2021-10-11",102.098,103.5858,101.5246,102.7644,1081800.0],["2021-10-12",102.5009,104.8023,101.7648,104.4304,1324400.0],["2021-10-13",104.6086,106.5923,104.0042,106.2746,2994100.0],["2021-10-14",107.127,108.4055,106.5536,107.9639,2281500.0],["2021-10-15",108.483,109.7693,107.9638,108.6535,2443400.0],["2021-10-18",108.7,112.1947,108.4055,111.9932,3335500.0],["2021-10-19",112.3574,112.3652,110.5674,110.6837,1709400.0],["2021-10-20",110.1878,112.3419,110.087,112.3264,1543800.0],["2021-10-21",111.97,112.3884,111.1021,111.5516,1367500.0],["2021-10-22",112.1869,112.8224,111.5825,112.4659,1217800.0],["2021-10-25",112.3574,113.8296,111.3888,113.7754,1537200.0],["2021-10-26",113.9072,114.5038,112.7294,113.419,1973700.0],["2021-10-27",113.4035,113.4887,111.3501,111.5283,1178000.0],["2021-10-28",112.0087,114.0854,111.4585,114.0001,1627900.0],["2021-10-29",113.481,114.4806,112.8843,113.5817,2778300.0],["2021-11-01",114.2249,115.7746,114.0544,115.7359,2605400.0],["2021-11-02",121.6559,123.9573,119.68,123.198,5642000.0],["2021-11-03",123.1592,129.242,123.0042,128.8158,4226300.0],["2021-11-04",128.9708,129.9239,127.483,128.4051,2282800.0],["2021-11-05",130.5128,132.4345,129.614,132.1168,2501600.0],["2021-11-08",132.2331,132.512,128.8313,129.707,1642700.0],["2021-11-09",129.6527,129.8542,128.2734,129.7845,1383600.0],["2021-11-10",129.1645,129.9394,126.9096,127.0569,1824700.0],["2021-11-11",127.4675,128.8701,127.0104,128.1959,1175700.0],["2021-11-12",128.8236,129.056,127.0026,127.7,1182600.0],["2021-11-15",127.9867,128.8778,127.2583,128.8546,1677300.0],["2021-11-16",128.4362,128.8546,127.3436,127.7543,1221100.0],["2021-11-17",127.2583,130.0789,126.1813,129.7845,1503100.0],["2021-11-18",131.063,132.5972,129.6914,131.249,2459400.0],["2021-11-19",130.1099,130.5516,128.5214,129.2033,1816500.0],["2021-11-22",130.2804,132.2331,129.4125,130.1719,2039300.0],["2021-11-23",130.0944,132.2795,129.5597,130.9777,1392500.0],["2021-11-24",130.1951,131.1405,129.118,130.9777,1358800.0],["2021-11-26",124.2285,126.1502,122.6478,124.3525,2875400.0],["2021-11-29",126.9793,127.607,121.9969,123.9341,2890700.0],["2021-11-30",122.1596,122.2836,117.5878,118.4325,4264900.0],["2021-12-01",121.315,123.074,114.4031,114.4651,3711400.0],["2021-12-02",116.1853,119.3158,114.9688,117.6731,4506500.0],["2021-12-03",117.7815,118.3937,114.1861,115.6041,3639600.0],["2021-12-06",117.8823,120.5014,117.4096,118.2465,2858400.0],["2021-12-07",120.7028,122.9732,120.0674,121.0748,2650100.0],["2021-12-08",121.0748,122.7718,120.4006,122.0046,2681300.0],["2021-12-09",121.3312,121.8324,119.1855,119.2169,1946600.0],["2021-12-10",120.1879,120.321,117.4941,119.3578,1378300.0],["2021-12-13",118.7,119.0838,115.5364,118.3242,2416900.0],["2021-12-14",118.3163,119.1934,117.3453,118.191,2000300.0],["2021-12-15",118.5904,119.1777,115.278,119.0602,2121800.0],["2021-12-16",119.6163,121.2529,118.2772,118.7627,2750900.0],["2021-12-17",118.6452,119.7024,116.2333,118.0344,4124800.0],["2021-12-20",115.6303,116.4369,112.4745,114.5418,2665000.0],["2021-12-21",116.0532,121.292,115.9514,120.9632,2011200.0],["2021-12-22",120.5246,122.1691,120.2271,121.7932,1077500.0],["2021-12-23",122.5528,123.2419,121.5818,121.7384,2259900.0],["2021-12-27",121.7306,124.1033,120.971,124.0642,994400.0],["2021-12-28",123.3829,124.7063,122.7486,123.5473,966400.0],["2021-12-29",123.7274,124.7454,122.7642,124.3226,953000.0],["2021-12-30",124.3226,126.758,124.1503,125.3249,1085400.0],["2021-12-31",125.2858,126.617,124.9099,125.1135,1194700.0],["2022-01-03",125.6695,127.3296,124.4087,125.5285,2128100.0],["2022-01-04",127.0399,128.332,126.7031,127.6272,1834100.0],["2022-01-05",128.3163,129.859,126.0454,126.1002,2324400.0],["2022-01-06",126.7266,128.8331,125.8887,127.7681,1715700.0],["2022-01-07",127.5097,128.3476,126.1158,126.2881,1457100.0],["2022-01-10",125.5285,126.0688,123.0148,125.9827,1753600.0],["2022-01-11",125.9984,127.3375,123.7823,126.7266,1267700.0],["2022-01-12",127.3218,128.1518,126.6718,126.8049,931100.0],["2022-01-13",127.1965,128.6139,127.0555,127.635,1246800.0],["2022-01-14",126.9302,126.9302,119.4048,121.9263,2539700.0],["2022-01-18",120.8222,120.83,118.1362,120.5089,2753000.0],["2022-01-19",121.2921,121.2921,116.3116,116.3586,2198900.0],["2022-01-20",117.8465,119.6162,115.2623,115.4502,1976000.0],["2022-01-21",115.231,115.5364,113.2028,115.0822,2515300.0],["2022-01-24",111.8872,114.5105,107.87,114.4087,3755400.0],["2022-01-25",111.7462,116.6483,110.2897,114.9412,2614100.0],["2022-01-26",116.7658,118.9271,112.5763,114.0015,2029400.0],["2022-01-27",115.6695,117.0399,112.0595,112.6781,1810000.0],["2022-01-28",112.4197,114.675,109.3735,114.6437,2631400.0],["2022-01-31",113.4377,115.5834,112.4588,115.2701,2108000.0],["2022-02-01",115.2701,116.4134,113.5786,115.3954,1510600.0],["2022-02-02",115.9044,117.4471,115.043,117.1104,1871200.0],["2022-02-03",115.8731,116.8285,113.8136,113.9859,1539100.0],["2022-02-04",112.9443,114.9647,111.0023,113.6883,1934900.0],["2022-02-07",113.9702,117.3061,113.4612,116.617,3230700.0],["2022-02-08",109.4831,113.2341,107.8856,111.2294,4550300.0],["2022-02-09",112.1769,112.7955,110.7674,112.0516,2604000.0],["2022-02-10",111.1981,115.505,110.6186,112.7486,2722300.0],["2022-02-11",112.6468,114.6358,110.0861,111.0649,2157600.0],["2022-02-14",111.0336,111.433,108.8958,109.5536,2070800.0],["2022-02-15",111.2842,111.9028,110.0548,110.6656,1619900.0],["2022-02-16",111.2294,112.9913,110.6577,112.6546,1712500.0],["2022-02-17",112.0203,114.9334,111.9968,112.5058,3546800.0],["2022-02-18",112.1691,112.8504,110.0156,110.3758,1751100.0],["2022-02-22",109.6241,109.9373,107.0712,108.1049,2314400.0],["2022-02-23",108.9428,109.8825,104.487,104.9882,1978500.0],["2022-02-24",101.7462,108.2067,101.292,107.9248,3105900.0],["2022-02-25",108.5747,109.7494,107.8073,109.397,1785600.0],["2022-02-28",107.9013,109.5536,106.9381,107.7212,2381900.0],["2022-03-01",107.9404,108.332,104.4949,105.4032,2182100.0],["2022-03-02",106.4447,109.4205,106.4369,108.6687,2096500.0],["2022-03-03",109.6789,110.368,107.7212,109.1699,1890100.0],["2022-03-04",107.7916,107.9952,104.7924,107.1965,2315100.0],["2022-03-07",106.3743,106.4134,100.3915,100.4463,3966300.0],["2022-03-08",100.9553,104.8472,100.3132,102.8895,3123900.0],["2022-03-09",105.7921,107.3147,105.0308,105.1339,1728000.0],["2022-03-10",103.1116,105.4193,102.6754,105.1656,1565700.0],["2022-03-11",106.2758,106.3393,103.0957,103.1354,2548200.0],["2022-03-14",103.9919,105.11,100.5263,101.6603,2455800.0],["2022-03-15",101.9855,103.1195,100.7404,102.2075,1883600.0],["2022-03-16",103.9998,105.0466,101.7396,104.1505,2550300.0],["2022-03-17",103.4843,105.007,103.0481,104.4042,2045100.0],["2022-03-18",102.8023,104.3329,102.6754,103.7619,4175500.0],["2022-03-21",104.4042,104.5391,101.4859,102.3503,2679100.0],["2022-03-22",104.0077,106.6248,103.7777,105.348,2501100.0],["2022-03-23",104.7373,105.237,103.0006,103.1037,1206000.0],["2022-03-24",103.1195,103.516,102.3423,103.1988,1473800.0],["2022-03-25",103.5002,104.0315,102.8102,103.2305,2055800.0],["2022-03-28",103.7381,104.5232,102.8261,104.4836,1631900.0],["2022-03-29",106.2124,109.7811,105.9428,109.5035,2468200.0],["2022-03-30",109.3211,109.9555,106.5375,106.8944,1346200.0],["2022-03-31",106.7675,107.3861,104.325,104.3329,2331900.0],["2022-04-01",104.896,105.6811,104.095,105.4749,1572800.0],["2022-04-04",105.1656,106.9737,104.0077,106.6882,1722800.0],["2022-04-05",106.6644,107.5606,103.3416,103.5557,1719300.0],["2022-04-06",103.0957,103.2385,100.1377,101.3986,2327100.0],["2022-04-07",101.0497,101.129,97.9251,99.5349,2542700.0],["2022-04-08",99.9949,101.922,99.5191,101.0893,1804800.0],["2022-04-11",100.8911,102.382,100.1853,100.5421,1084200.0],["2022-04-12",100.2249,102.2392,99.6936,100.0663,1460000.0],["2022-04-13",99.9236,102.0727,99.7332,101.1766,1661400.0],["2022-04-14",101.5096,102.6596,101.2638,101.4145,1788800.0],["2022-04-18",101.0497,102.3899,100.7959,101.4224,1206700.0],["2022-04-19",102.1203,104.4836,101.4224,104.1426,1470700.0],["2022-04-20",104.4598,105.8714,103.9205,105.1497,1645700.0],["2022-04-21",106.4662,106.9023,103.5398,103.7698,1499600.0],["2022-04-22",103.7619,103.7619,99.7015,99.8284,1988500.0],["2022-04-25",99.8284,100.4787,98.282,100.1535,2053600.0],["2022-04-26",100.0266,100.6849,98.3612,98.4406,1889200.0],["2022-04-27",98.8133,99.2891,96.799,96.8545,2032100.0],["2022-04-28",96.7672,99.1702,95.8156,98.6626,2313100.0],["2022-04-29",97.9489,98.3216,93.4047,93.5792,3160500.0],["2022-05-02",94.1185,94.4357,89.9391,92.6593,2818500.0],["2022-05-03",93.3651,96.5135,92.1914,95.8552,1894500.0],["2022-05-04",95.7442,99.2733,94.8322,98.7974,1623900.0],["2022-05-05",98.0996,98.5675,96.0535,97.021,2037600.0],["2022-05-06",96.1169,97.5127,94.0867,96.2914,2366500.0],["2022-05-09",94.8401,95.7839,93.2699,93.7299,2810200.0],["2022-05-10",96.0693,99.9156,93.5316,94.4277,3139200.0],["2022-05-11",94.3643,95.1653,89.4395,89.6219,3323500.0],["2022-05-12",89.4078,92.2152,88.1627,91.6917,2754300.0],["2022-05-13",92.7862,93.3254,91.3428,92.6117,2662900.0],["2022-05-16",92.6275,93.6823,91.5966,92.6831,1564700.0],["2022-05-17",94.2771,95.8949,93.722,95.768,1752000.0],["2022-05-18",94.626,94.9194,89.7409,90.1453,2031800.0],["2022-05-19",89.2333,90.9067,87.1635,87.2666,2629100.0],["2022-05-20",88.0279,88.1865,83.8406,86.3149,3296800.0],["2022-05-23",87.0842,87.5996,85.0381,85.4664,1842900.0],["2022-05-24",84.8795,85.7518,82.0483,85.5298,2605200.0],["2022-05-25",84.9905,87.449,84.7685,86.5925,2324700.0],["2022-05-26",87.2349,89.4712,87.2349,88.8447,2086600.0],["2022-05-27",89.5505,90.9146,89.1461,90.1929,1436500.0],["2022-05-31",89.614,91.4301,88.9082,90.9225,3700300.0],["2022-06-01",91.1842,91.4301,87.0921,88.1627,2685800.0],["2022-06-02",87.8296,89.0826,87.1318,89.0747,1531800.0],["2022-06-03",88.2658,88.5116,86.9018,87.1952,1392500.0],["2022-06-06",87.8296,88.1072,86.529,86.9335,1917800.0],["2022-06-07",86.3149,89.0826,86.0929,89.043,2546800.0],["2022-06-08",87.9237,88.8095,86.6595,86.8608,1603500.0],["2022-06-09",86.4018,86.5226,83.6157,83.6399,2100900.0],["2022-06-10",82.3112,83.2131,81.506,81.5382,2792100.0],["2022-06-13",79.1547,79.517,76.8678,78.2287,3667000.0],["2022-06-14",78.3092,79.1627,77.0772,77.7133,2491000.0],["2022-06-15",78.5266,79.662,77.2785,78.5105,2597900.0],["2022-06-16",76.739,77.0852,75.2896,76.1914,3000200.0],["2022-06-17",77.0128,78.3897,76.4491,77.053,3631600.0],["2022-06-21",78.6635,79.4285,77.6811,77.7777,2221100.0],["2022-06-22",76.6102,78.6877,76.3605,77.2624,2730400.0],["2022-06-23",77.3751,78.1401,76.6504,77.8663,2372500.0],["2022-06-24",78.8487,80.9423,78.5025,80.2176,4455200.0],["2022-06-27",80.4753,81.6831,79.517,80.6202,1783300.0],["2022-06-28",81.6751,82.5206,79.8311,79.9197,1497500.0],["2022-06-29",79.4768,79.7184,77.6408,78.3172,1866900.0],["2022-06-30",76.4974,77.6489,75.048,76.433,3121400.0],["2022-07-01",75.974,77.2785,75.5231,77.045,1709200.0],["2022-07-05",76.5538,78.591,75.2976,78.5669,1907200.0],["2022-07-06",78.6876,79.2916,77.3107,77.6408,1406000.0],["2022-07-07",78.1401,79.1386,77.8261,78.8165,1378200.0],["2022-07-08",78.9131,79.0903,77.4476,78.6635,1423400.0],["2022-07-11",78.0918,78.5186,77.0852,78.285,1032400.0],["2022-07-12",78.2689,79.8311,78.0918,78.591,1660400.0],["2022-07-13",77.3187,78.2287,76.5296,76.9483,1821400.0],["2022-07-14",75.7002,76.4088,74.9352,75.6922,1692000.0],["2022-07-15",77.2382,77.9066,76.2961,77.5925,2034700.0],["2022-07-18",78.3575,79.5815,78.3495,79.4285,1727400.0],["2022-07-19",80.4833,82.585,79.8311,82.3515,1990100.0],["2022-07-20",81.9972,84.0022,81.7637,83.3017,2077800.0],["2022-07-21",82.4884,83.9539,82.1341,83.9378,1552700.0],["2022-07-22",84.5659,84.8558,83.1648,83.4869,1627800.0],["2022-07-25",83.511,84.2518,83.0279,83.7687,1172100.0],["2022-07-26",82.9393,83.5674,82.1824,82.6011,1376400.0],["2022-07-27",82.9232,84.2357,82.4803,83.8412,1275700.0],["2022-07-28",84.4853,86.6112,84.3726,86.5306,1696300.0],["2022-07-29",86.732,87.9801,86.5307,87.4808,2460200.0],["2022-08-01",86.9091,87.9318,86.2247,87.4728,1650100.0],["2022-08-02",88.4793,89.349,84.7511,84.9363,2594000.0],["2022-08-03",85.9026,87.2634,85.8301,86.1039,2241800.0],["2022-08-04",85.7496,86.4904,84.5095,85.2101,1416100.0],["2022-08-05",84.7028,85.8543,84.4451,85.7576,1277500.0],["2022-08-08",86.6514,88.6887,86.6514,87.6419,1645700.0],["2022-08-09",87.5291,87.6821,86.2408,86.9735,1495700.0],["2022-08-10",88.9866,89.7999,88.3424,89.6872,1581500.0],["2022-08-11",90.8065,92.4491,90.7501,91.8533,1948600.0],["2022-08-12",92.4572,93.3993,91.9096,93.2866,1491100.0],["2022-08-15",92.7873,93.1014,91.0722,91.193,1989100.0],["2022-08-16",90.6857,92.8598,90.6857,92.2156,1567600.0],["2022-08-17",90.8306,91.4909,90.0093,90.8628,1579800.0],["2022-08-18",90.8628,91.3782,90.4119,91.2574,1146700.0],["2022-08-19",90.6776,90.8789,88.7853,89.3893,1459700.0],["2022-08-22",88.1572,88.576,85.3067,85.9509,1722100.0],["2022-08-23",86.281,87.2473,85.9428,86.0314,1313900.0],["2022-08-24",85.8462,86.7159,85.2906,85.9026,1070000.0],["2022-08-25",86.2891,87.1829,86.0717,87.1587,1332100.0],["2022-08-26",87.3681,87.4084,84.4209,84.429,1538400.0],["2022-08-29",83.6801,84.6303,82.899,83.4627,1771700.0],["2022-08-30",83.7848,84.59,83.0118,83.5754,1592700.0],["2022-08-31",84.0505,84.3324,81.9489,82.118,2294500.0],["2022-09-01",81.4818,81.6751,79.517,81.5946,2114600.0],["2022-09-02",82.8749,83.5513,80.6605,80.9504,1908300.0],["2022-09-06",81.6107,81.9408,79.5734,81.361,1839900.0],["2022-09-07",81.5785,83.3339,81.2564,83.3097,2056900.0],["2022-09-08",82.4824,84.0305,81.7043,83.9896,1868000.0],["2022-09-09",84.7349,85.2673,84.0387,84.997,1441400.0],["2022-09-12",85.7834,86.6762,85.0544,86.2093,1668300.0],["2022-09-13",83.6701,84.4482,81.9418,82.2449,2172100.0],["2022-09-14",81.819,82.0729,80.5494,81.9336,1961600.0],["2022-09-15",82.3514,82.9083,81.4176,81.5323,2019200.0],["2022-09-16",81.2702,81.7453,79.9514,81.6633,2630700.0],["2022-09-19",80.5248,82.1384,80.2709,82.1384,1288800.0],["2022-09-20",81.1227,81.7534,80.1808,80.533,1525400.0],["2022-09-21",81.4995,81.9336,78.3132,78.346,1790000.0],["2022-09-22",78.2969,78.4607,75.1434,75.5038,2789000.0],["2022-09-23",74.3407,74.5373,72.5223,73.8656,3334500.0],["2022-09-26",73.2185,73.2922,70.4582,71.5557,3618400.0],["2022-09-27",72.4076,73.6772,72.0308,72.9236,2611900.0],["2022-09-28",74.1523,76.1509,73.2267,75.7905,2864600.0],["2022-09-29",74.742,74.8813,72.4568,73.0055,2924900.0],["2022-09-30",73.4315,74.1359,72.4158,73.5134,3000300.0],["2022-10-03",74.9796,75.2826,72.9892,74.5209,2247500.0],["2022-10-04",75.6266,78.5754,75.6266,78.5262,2520100.0],["2022-10-05",76.3966,78.7801,75.2171,78.4443,2246500.0],["2022-10-06",78.002,78.9194,77.1256,77.5515,1596100.0],["2022-10-07",76.5686,77.2484,75.3809,75.7986,1811700.0],["2022-10-10",76.5358,77.0027,75.4301,75.7905,1425700.0],["2022-10-11",75.9461,78.5836,74.8076,77.6662,2178100.0],["2022-10-12",77.4204,77.6088,76.0034,76.7324,1912200.0],["2022-10-13",75.2089,79.1487,74.3489,78.4935,1788200.0],["2022-10-14",79.4682,80.2627,77.9283,78.518,2161700.0],["2022-10-17",80.2709,81.8517,79.9432,81.2128,3178200.0],["2022-10-18",82.0319,82.7855,79.7221,80.8115,2307700.0],["2022-10-19",80.1808,81.6224,79.6566,80.2955,2128000.0],["2022-10-20",80.9589,82.679,80.4347,80.5248,2096500.0],["2022-10-21",80.3692,82.7855,79.6811,82.7609,2364600.0],["2022-10-24",83.1869,84.2517,81.9336,83.8667,1470400.0],["2022-10-25",84.1698,87.0448,83.9978,86.6926,2379000.0],["2022-10-26",86.6106,87.397,86.1028,86.4386,1650200.0],["2022-10-27",87.5608,88.2324,86.9792,87.143,1463800.0],["2022-10-28",86.7745,89.371,86.4632,89.2481,1454000.0],["2022-10-31",88.3471,89.7396,87.9458,89.2645,2144100.0],["2022-11-01",90.1,93.8023,89.6577,93.2453,2451000.0],["2022-11-02",92.9013,94.4821,91.3122,91.4187,3161100.0],["2022-11-03",90.2556,92.8849,89.1252,92.2132,1563000.0],["2022-11-04",93.4992,94.8589,92.246,94.6623,1588700.0],["2022-11-07",95.4241,95.9565,94.007,95.7271,1522100.0],["2022-11-08",95.7189,96.2186,93.9005,94.5394,1848600.0],["2022-11-09",93.8678,95.0637,92.1968,92.4917,1740100.0],["2022-11-10",96.4315,99.3475,96.2268,98.3236,2990900.0],["2022-11-11",98.381,99.9127,98.2335,98.4547,1999000.0],["2022-11-14",97.4308,97.9387,96.2513,96.2677,1551600.0],["2022-11-15",97.8895,99.0526,97.0295,98.4219,1692200.0],["2022-11-16",97.4636,97.5209,94.6213,94.6787,1832500.0],["2022-11-17",93.3599,94.908,92.934,94.8425,1817200.0],["2022-11-18",96.6527,97.0459,95.6288,96.5708,1507700.0],["2022-11-21",95.9483,96.7674,95.0637,95.981,1315200.0],["2022-11-22",96.5954,98.0124,96.2186,97.783,1541600.0],["2022-11-23",97.4718,98.4383,96.9722,97.9714,1116000.0],["2022-11-25",98.2663,98.8642,98.0533,98.8642,548200.0],["2022-11-28",98.1271,98.381,94.605,94.8179,1735800.0],["2022-11-29",95.1128,96.3824,94.6295,96.2104,1765200.0],["2022-11-30",96.1121,98.037,95.3667,97.8322,2503100.0],["2022-12-01",98.4383,98.9462,96.4479,97.48,1848600.0],["2022-12-02",96.3333,98.3154,96.2432,97.7503,1738100.0],["2022-12-05",97.0459,97.7667,96.1449,96.3988,1455800.0],["2022-12-06",96.7756,97.5127,95.5961,96.8657,2218400.0],["2022-12-07",96.3333,98.5776,96.0466,97.5127,2318300.0],["2022-12-08",98.5274,98.6771,96.9306,97.4046,1976400.0],["2022-12-09",97.1385,97.7706,96.5563,97.0969,1162600.0],["2022-12-12",97.0969,98.7436,96.0989,98.6521,1698000.0],["2022-12-13",100.1824,101.4216,98.6937,99.9994,2386400.0],["2022-12-14",100.1158,101.3051,98.9515,99.5586,1779900.0],["2022-12-15",98.3943,98.8101,97.1634,98.3111,1928300.0],["2022-12-16",96.5397,97.2383,95.5167,96.7393,3919600.0],["2022-12-19",96.6145,97.1634,94.9678,96.1571,1368100.0],["2022-12-20",95.6415,96.4815,94.6435,96.1904,1146300.0],["2022-12-21",97.3048,98.2197,96.6977,96.9306,1335300.0],["2022-12-22",96.0407,96.8391,94.8514,96.7726,1081600.0],["2022-12-23",96.6228,98.0949,96.1821,98.0616,680200.0],["2022-12-27",98.1864,98.5773,97.4213,98.2197,1234200.0],["2022-12-28",98.4192,98.8767,95.5001,95.6914,983700.0],["2022-12-29",96.4316,97.8537,95.9159,97.5709,972800.0],["2022-12-30",96.9389,98.02,96.2403,97.704,1265300.0],["2023-01-03",98.2446,99.1179,96.6561,97.7539,1313800.0],["2023-01-04",98.8184,101.721,98.1448,100.7645,1808700.0],["2023-01-05",99.4672,99.6002,97.4462,97.6541,1390600.0],["2023-01-06",97.9868,99.4089,97.9535,98.86,1501000.0],["2023-01-09",98.8268,99.4672,97.8122,98.4026,1474900.0],["2023-01-10",97.8121,97.9535,96.0074,97.1801,1329100.0],["2023-01-11",97.9701,101.1554,97.4296,100.9309,1660600.0],["2023-01-12",101.4631,105.1474,101.0057,104.7815,2304200.0],["2023-01-13",103.3843,104.8896,103.2679,104.4322,1560400.0],["2023-01-17",103.9581,104.4738,103.509,103.9748,2021200.0],["2023-01-18",104.4654,104.6734,101.4132,101.6711,1483900.0],["2023-01-19",100.7063,101.222,99.8331,100.5733,1274300.0],["2023-01-20",101.197,103.0017,100.1408,102.8354,1651900.0],["2023-01-23",103.01,104.1993,102.5277,103.9332,1097900.0],["2023-01-24",103.8999,104.4987,102.4611,104.3324,1353500.0],["2023-01-25",103.9581,104.4072,103.5423,104.1162,1016900.0],["2023-01-26",104.7482,105.1308,103.8583,105.0643,1205800.0],["2023-01-27",105.0726,107.185,104.9146,106.9605,1480600.0],["2023-01-30",106.004,107.1601,104.6983,104.7482,1429900.0],["2023-01-31",104.8979,107.0436,104.5154,106.8357,3802900.0],["2023-02-01",106.37,108.0749,105.5217,107.2266,1467100.0],["2023-02-02",108.1165,110.678,107.709,109.6051,2066900.0],["2023-02-03",108.1248,108.3576,106.6195,107.9584,1391800.0],["2023-02-06",106.8191,107.7422,106.2702,106.9854,1379600.0],["2023-02-07",106.3284,106.3284,102.4695,104.7066,2443100.0],["2023-02-08",104.0413,104.4987,102.5776,103.3261,1614400.0],["2023-02-09",104.2742,104.6152,103.1431,103.4675,1750000.0],["2023-02-10",102.7938,103.6671,101.879,103.4176,1171500.0],["2023-02-13",103.5423,104.6651,103.2679,104.6068,1338400.0],["2023-02-14",104.216,105.6464,103.534,104.2991,1387900.0],["2023-02-15",103.2346,104.4156,102.7605,104.3906,859700.0],["2023-02-16",103.1348,104.3407,102.6025,103.4176,959500.0],["2023-02-17",103.2013,103.5257,101.7875,102.8437,1292400.0],["2023-02-21",101.6461,102.1784,99.8497,100.3154,1612400.0],["2023-02-22",100.8394,101.5297,100.1159,100.7147,1399500.0],["2023-02-23",101.696,102.3696,100.6065,101.7126,1053000.0],["2023-02-24",100.2572,101.9039,100.041,101.3218,1047600.0],["2023-02-27",102.6441,103.2429,101.4548,101.8873,1330200.0],["2023-02-28",101.9372,103.193,101.4715,101.538,2118700.0],["2023-03-01",101.5796,101.5796,99.2592,100.8394,1655500.0],["2023-03-02",100.1824,102.3031,99.9578,102.17,1277700.0],["2023-03-03",102.9269,103.4841,102.0703,103.193,1060900.0],["2023-03-06",103.4924,104.216,102.7273,103.0017,779000.0],["2023-03-07",102.9435,103.193,99.5836,100.3071,1376100.0],["2023-03-08",100.5317,101.9455,100.5067,101.6129,1244200.0],["2023-03-09",101.7142,101.7986,98.9202,99.013,1054200.0],["2023-03-10",98.7598,98.7598,93.8049,94.1172,2845600.0],["2023-03-13",92.7582,95.6704,91.6271,94.0497,2279900.0],["2023-03-14",96.2528,97.4852,93.7205,94.7081,2467000.0],["2023-03-15",92.792,93.0283,90.8675,92.5894,2499900.0],["2023-03-16",91.3655,93.2647,89.2974,92.1758,2496700.0],["2023-03-17",91.3823,91.3823,87.9806,88.0481,3489000.0],["2023-03-20",88.8247,90.7999,88.1916,90.4201,2393000.0],["2023-03-21",91.8213,93.4757,91.7369,92.1083,2114000.0],["2023-03-22",91.2388,91.6102,87.9806,88.0481,1648900.0],["2023-03-23",88.3773,89.2552,85.7184,86.419,2180300.0],["2023-03-24",85.558,87.4742,84.6802,87.3475,2022700.0],["2023-03-27",88.6306,88.7994,86.8833,87.1956,2225600.0],["2023-03-28",86.8833,88.2338,86.2755,87.9131,1190500.0],["2023-03-29",89.4156,90.3947,89.0189,89.9727,1580100.0],["2023-03-30",91.1207,91.5849,90.1837,90.7915,1438800.0],["2023-03-31",91.3401,94.6152,91.3401,94.514,3298500.0],["2023-04-03",94.9782,96.0671,93.7374,94.8938,2154700.0],["2023-04-04",95.0457,95.1639,92.9777,93.9568,1228000.0],["2023-04-05",93.2984,93.6952,91.8466,92.8089,1563400.0],["2023-04-06",93.1128,93.3322,91.7791,92.6569,1145100.0],["2023-04-10",92.4121,93.0536,91.0953,92.4796,1098800.0],["2023-04-11",93.1972,93.7458,92.294,92.9861,1106500.0],["2023-04-12",94.0328,94.1594,92.294,92.4375,1317700.0],["2023-04-13",92.294,92.4375,90.9941,91.9563,1244500.0],["2023-04-14",92.4881,93.2985,90.0234,90.7915,1803800.0],["2023-04-17",91.1798,93.9991,91.0954,93.9906,1464800.0],["2023-04-18",94.2776,94.5899,93.4842,93.9484,984800.0],["2023-04-19",93.1127,94.9529,92.8342,94.5899,1070900.0],["2023-04-20",93.8302,94.1763,92.7498,93.501,998100.0],["2023-04-21",93.8471,93.9147,92.6738,93.4082,770400.0],["2023-04-24",93.5095,93.6699,91.855,93.0452,854200.0],["2023-04-25",92.2433,92.7414,91.5934,92.1927,809300.0],["2023-04-26",92.2096,92.8933,90.8506,91.4499,966400.0],["2023-04-27",91.7284,93.8387,91.5427,93.3575,970000.0],["2023-04-28",93.3069,95.9405,93.3069,95.6535,1430200.0],["2023-05-01",95.3834,97.0294,95.3834,95.797,1332500.0],["2023-05-02",94.9698,95.3412,92.5472,94.5815,1700400.0],["2023-05-03",95.3834,95.3834,90.6226,90.8168,2092300.0],["2023-05-04",90.6564,91.3317,89.3227,91.0363,1621200.0],["2023-05-05",92.3024,93.1887,91.6525,92.4712,1340700.0],["2023-05-08",92.218,92.6147,91.07,91.1629,1149600.0],["2023-05-09",90.572,90.7746,88.5293,89.8883,1434700.0],["2023-05-10",90.5636,90.9096,88.6728,89.9221,1364700.0],["2023-05-11",89.0104,89.998,88.3605,89.6857,1177900.0],["2023-05-12",89.8292,90.0909,89.137,89.7701,1010000.0],["2023-05-15",89.998,90.7661,89.3818,90.2597,936200.0],["2023-05-16",90.2175,90.3357,87.5332,87.5586,1472800.0],["2023-05-17",88.4871,89.8461,87.6514,89.7279,1212600.0],["2023-05-18",89.4662,90.0655,88.6053,89.0864,1394400.0],["2023-05-19",89.9136,90.4116,88.1326,88.9344,1615900.0],["2023-05-22",88.7572,89.4747,88.1073,89.4578,1338400.0],["2023-05-23",89.5169,90.1415,87.8202,87.8962,1329900.0],["2023-05-24",87.3644,87.6345,86.0476,86.2333,1107800.0],["2023-05-25",86.208,86.3852,84.5535,85.4652,1391100.0],["2023-05-26",85.5918,86.5878,85.1698,86.4021,1057500.0],["2023-05-30",86.9255,87.6683,86.6469,87.3729,1135100.0],["2023-05-31",87.3222,89.002,87.1281,88.7572,3061900.0],["2023-06-01",88.8247,88.9176,86.6891,87.28,1413000.0],["2023-06-02",88.6812,90.496,88.5715,89.9052,1517300.0],["2023-06-05",90.074,91.0109,89.787,89.9389,1145900.0],["2023-06-06",90.0655,92.5134,89.8714,92.1505,1295500.0],["2023-06-07",92.8426,95.5522,92.0745,95.1301,1832400.0],["2023-06-08",94.4951,94.8126,92.8903,94.1518,1295300.0],["2023-06-09",94.1347,95.2675,93.8343,95.0014,1093700.0],["2023-06-12",95.2589,95.8596,93.6369,94.3664,1480200.0],["2023-06-13",94.5037,96.1943,94.1432,95.2246,1530900.0],["2023-06-14",95.9283,96.5032,94.2119,95.1731,1529800.0],["2023-06-15",94.8126,95.216,94.0403,95.1902,1409300.0],["2023-06-16",96.3144,97.2241,95.1387,96.795,3047300.0],["2023-06-20",96.529,96.529,94.4693,95.0272,1793000.0],["2023-06-21",94.6066,95.5936,94.1003,95.0272,1539700.0],["2023-06-22",95.0615,95.1902,92.4526,93.6112,1167200.0],["2023-06-23",92.6843,93.2335,91.5343,92.4612,3287400.0],["2023-06-26",92.3067,95.3876,91.8605,95.3189,1567600.0],["2023-06-27",95.3018,97.2241,94.6925,97.0353,1348700.0],["2023-06-28",97.1383,97.2155,95.8424,96.795,1394400.0],["2023-06-29",96.3917,98.4857,96.1171,98.4857,1304700.0],["2023-06-30",99.7558,100.2879,97.7991,99.1036,3148100.0],["2023-07-03",98.7689,101.0345,98.683,100.4423,1032700.0],["2023-07-05",99.8502,102.1415,99.1722,101.4464,1748000.0],["2023-07-06",100.9572,102.3132,100.1334,102.2102,1855200.0],["2023-07-07",101.3434,102.605,101.1546,101.7382,1440200.0],["2023-07-10",101.8498,103.8579,101.455,103.7978,1456600.0],["2023-07-11",104.2956,105.7974,103.7378,105.5657,1649600.0],["2023-07-12",106.75,106.9646,105.0422,105.0765,1955300.0],["2023-07-13",105.0594,105.128,103.8579,104.5616,1601800.0],["2023-07-14",104.2784,104.4157,103.2229,104.0811,905600.0],["2023-07-17",103.2486,104.6818,102.8281,104.3986,1188200.0],["2023-07-18",103.9523,104.7419,103.5747,104.287,1325200.0],["2023-07-19",104.6989,106.5526,104.6646,105.909,1377900.0],["2023-07-20",105.8489,106.3896,104.6303,106.2008,1186100.0],["2023-07-21",106.5612,107.1705,105.9433,106.115,1131500.0],["2023-07-24",106.1407,107.1448,105.9519,106.7672,1021300.0],["2023-07-25",107.2049,107.5481,106.115,106.1493,1213600.0],["2023-07-26",105.9519,107.0246,105.6,106.5612,989200.0],["2023-07-27",107.2478,107.7541,105.54,105.5571,1412400.0],["2023-07-28",106.6385,107.1105,106.0292,106.8273,1069200.0],["2023-07-31",106.8272,107.7369,106.3981,106.9302,1301400.0],["2023-08-01",106.7929,107.8571,106.4239,107.6511,1406600.0],["2023-08-02",106.5955,106.9302,105.9519,106.4668,1107100.0],["2023-08-03",101.8069,102.708,97.9622,101.5837,2965500.0],["2023-08-04",101.9442,103.7378,100.9573,101.5151,1537400.0],["2023-08-07",101.721,102.9397,101.5751,102.6908,1048700.0],["2023-08-08",101.7553,102.6393,101.146,102.1244,889800.0],["2023-08-09",101.9785,102.5964,101.3606,101.9527,1002900.0],["2023-08-10",102.5964,103.3516,101.5322,101.9957,1185300.0],["2023-08-11",101.1289,102.1244,101.0001,102.0128,884800.0],["2023-08-14",101.4722,102.5878,101.4292,102.1415,792300.0],["2023-08-15",101.0602,101.7039,100.4337,101.1546,842300.0],["2023-08-16",101.1975,101.1975,99.1808,99.2151,1172900.0],["2023-08-17",99.4468,100.0819,97.9107,97.9622,1193700.0],["2023-08-18",97.4043,99.4983,97.2155,99.2065,1170300.0],["2023-08-21",99.1465,99.5498,96.632,96.735,1417800.0],["2023-08-22",97.4387,97.4387,95.1044,95.1988,1753600.0],["2023-08-23",95.4048,96.4346,94.8813,95.8081,1991700.0],["2023-08-24",95.791,96.5719,94.7011,94.9671,1751500.0],["2023-08-25",95.1816,95.5936,94.3234,95.0272,1080900.0],["2023-08-28",95.3619,96.7607,95.3619,95.8339,900400.0],["2023-08-29",95.8425,97.4816,95.2589,97.4301,1085900.0],["2023-08-30",97.4473,98.1081,96.6663,97.4129,774600.0],["2023-08-31",97.3357,97.7133,96.795,97.3958,1573400.0],["2023-09-01",98.1424,98.8718,98.1166,98.6144,1306000.0],["2023-09-05",98.52,99.1808,98.1681,98.6401,2187400.0],["2023-09-06",98.151,99.5155,98.048,99.3353,1921600.0],["2023-09-07",99.1782,100.2165,98.7245,99.8588,1581900.0],["2023-09-08",99.8588,100.1205,99.3876,100.0071,1022500.0],["2023-09-11",100.1118,100.644,99.5621,100.1118,1349900.0],["2023-09-12",99.6843,101.281,99.6145,100.7575,1314000.0],["2023-09-13",100.7924,100.7924,99.7017,100.138,1451900.0],["2023-09-14",100.9581,102.6508,100.7836,102.4152,1627000.0],["2023-09-15",102.3105,102.3891,101.4119,101.5689,2880800.0],["2023-09-18",101.4991,101.5166,99.6756,99.6843,1334700.0],["2023-09-19",99.4749,100.2078,99.0648,99.693,1130500.0],["2023-09-20",100.6179,101.2024,99.2306,99.2567,1560600.0],["2023-09-21",98.646,99.1608,97.3634,97.407,2385700.0],["2023-09-22",97.6077,98.4889,97.1627,97.4419,1585600.0],["2023-09-25",97.0406,98.297,96.7788,97.8345,1576500.0],["2023-09-26",96.8748,97.2587,95.1298,95.2345,2228000.0],["2023-09-27",95.6097,96.3077,94.3009,94.3969,2376000.0],["2023-09-28",94.807,95.1647,93.9868,94.9553,1984000.0],["2023-09-29",96.107,96.5694,93.4458,94.2573,2228800.0],["2023-10-02",93.7948,94.4056,90.9854,91.2907,2077700.0],["2023-10-03",90.741,91.1337,89.092,90.1914,2202500.0],["2023-10-04",90.6276,91.2733,89.6766,91.125,1295900.0],["2023-10-05",90.8807,91.5089,90.392,91.2122,1083500.0],["2023-10-06",90.5404,91.9189,89.7115,91.0988,1123800.0],["2023-10-09",90.4706,92.3465,90.1826,91.9975,882100.0],["2023-10-10",91.9975,93.376,91.631,92.6169,1019100.0],["2023-10-11",93.4545,94.7633,93.4458,94.519,1479000.0],["2023-10-12",94.2747,94.3096,93.1841,93.6639,1604400.0],["2023-10-13",94.1351,94.2485,92.8264,93.3848,1499600.0],["2023-10-16",94.2311,95.0425,93.4633,94.519,1235800.0],["2023-10-17",93.9606,96.7439,93.9606,96.107,1470500.0],["2023-10-18",95.5486,95.6969,94.5452,94.711,1294700.0],["2023-10-19",94.2224,95.1036,92.8613,92.9223,1571600.0],["2023-10-20",93.2888,93.7076,92.5559,92.6169,1506700.0],["2023-10-23",91.8317,93.0794,91.4652,91.7968,1560600.0],["2023-10-24",92.6169,93.6203,92.2767,92.4599,1521500.0],["2023-10-25",92.2505,92.4686,91.4041,91.5961,1465200.0],["2023-10-26",91.6834,93.5244,91.6834,92.7653,1388500.0],["2023-10-27",93.0706,93.0706,90.7847,91.2122,1744800.0],["2023-10-30",92.1109,93.0881,90.9504,91.9015,1458400.0],["2023-10-31",92.8438,96.0634,91.5525,95.8801,2384200.0],["2023-11-01",96.8399,98.454,95.9412,98.1487,2080800.0],["2023-11-02",99.6843,101.5078,99.5272,101.0716,2049500.0],["2023-11-03",102.9824,104.5442,102.6857,102.8602,1956400.0],["2023-11-06",102.8166,102.8689,101.3769,102.1535,1225500.0],["2023-11-07",101.979,101.979,99.8588,100.5481,1661200.0],["2023-11-08",100.9058,101.1763,100.2427,100.7226,911300.0],["2023-11-09",101.1239,101.1239,98.9601,99.2829,1204700.0],["2023-11-10",100.1642,100.8098,98.9426,100.6266,906900.0],["2023-11-13",99.9635,100.9581,98.995,100.8098,1321700.0],["2023-11-14",103.4971,106.9087,103.4797,105.3905,2105700.0],["2023-11-15",105.1375,105.8965,104.4482,105.1724,1623400.0],["2023-11-16",105.2247,105.3992,104.4569,105.0677,1271600.0],["2023-11-17",105.8704,106.2543,105.2596,106.167,1121300.0],["2023-11-20",106.1059,107.2228,105.0764,107.1006,1283500.0],["2023-11-21",106.5858,106.5858,105.6522,106.2281,1213700.0],["2023-11-22",107.0657,107.0657,105.1375,105.661,1190200.0],["2023-11-24",105.7482,106.01,104.6663,105.4341,767600.0],["2023-11-27",105.4341,106.612,104.6314,106.1932,1027500.0],["2023-11-28",106.01,106.7865,105.1375,106.5335,1149700.0],["2023-11-29",107.4671,108.6362,106.9523,107.1093,1151700.0],["2023-11-30",106.8999,109.1423,106.8825,108.9678,2300500.0],["2023-12-01",109.0987,112.4753,108.7497,112.3968,1833600.0],["2023-12-04",111.786,114.2377,111.3323,114.1679,1920900.0],["2023-12-05",113.3391,114.3163,112.9115,114.1069,1668700.0],["2023-12-06",114.6478,116.0264,114.4821,114.9358,1769800.0],["2023-12-07",115.0863,116.3611,114.2718,116.2814,1983700.0],["2023-12-08",115.8033,117.6624,115.3961,117.6358,1394100.0],["2023-12-11",117.2995,119.3445,117.0693,119.3179,1452900.0],["2023-12-12",118.9903,119.6189,118.7867,119.0612,1330500.0],["2023-12-13",119.0612,123.5938,117.8395,123.2839,2192300.0],["2023-12-14",124.5676,129.773,124.3994,129.7642,2874700.0],["2023-12-15",128.8612,129.6137,126.9755,127.79,3723300.0],["2023-12-18",128.5956,128.5956,126.825,127.1437,1425900.0],["2023-12-19",127.4005,129.1179,127.0375,128.5071,1318900.0],["2023-12-20",128.5071,130.0563,127.5067,127.5775,1215800.0],["2023-12-21",128.4274,128.5336,124.8686,125.9044,2114000.0],["2023-12-22",126.0637,126.9047,125.6919,125.9752,1191500.0],["2023-12-26",125.9752,127.3828,125.7096,127.1792,786300.0],["2023-12-27",127.3562,127.8254,126.6657,127.188,1185300.0],["2023-12-28",126.5949,127.79,126.4444,127.728,997500.0],["2023-12-29",127.2057,127.5775,126.046,126.2762,1227800.0],["2024-01-02",125.6919,127.5067,124.8243,126.6214,1162900.0],["2024-01-03",125.3378,125.7096,123.3724,124.0187,1248500.0],["2024-01-04",123.9744,125.1873,123.4698,124.1692,1162300.0],["2024-01-05",123.5407,125.6653,122.8413,124.5145,1187200.0],["2024-01-08",124.7535,126.1522,124.1692,125.9752,1232800.0],["2024-01-09",124.8332,126.046,124.1604,125.8424,897800.0],["2024-01-10",126.1788,128.631,126.046,128.0821,1675700.0],["2024-01-11",127.2854,128.5867,126.3558,127.8166,1554900.0],["2024-01-12",128.8081,129.8085,127.8697,129.7996,1641900.0],["2024-01-16",128.9232,129.7111,128.0379,128.8346,1934700.0],["2024-01-17",127.1526,129.1091,124.7269,125.8158,1591800.0],["2024-01-18",126.1168,126.5683,123.8594,125.5591,1214600.0],["2024-01-19",126.0991,126.1876,124.1072,125.3732,1550500.0],["2024-01-22",126.4444,127.4359,125.5857,125.7273,1611800.0],["2024-01-23",126.3382,127.0375,124.904,126.2408,1138600.0],["2024-01-24",127.5598,127.5864,124.6915,125.2581,1364600.0],["2024-01-25",127.0464,127.4005,125.506,126.4444,1139000.0],["2024-01-26",126.7719,126.8428,125.4706,125.6742,1010300.0],["2024-01-29",125.5857,125.5857,124.125,125.4706,1305400.0],["2024-01-30",125.081,125.2847,123.2485,123.2662,2234500.0],["2024-01-31",123.6735,124.4614,121.8055,122.7085,2292600.0],["2024-02-01",122.4518,123.4256,121.053,123.4079,2139500.0],["2024-02-02",121.6196,123.0449,119.9376,122.1154,2028700.0],["2024-02-05",120.7166,122.1862,119.6454,121.0973,2333000.0],["2024-02-06",121.717,128.153,121.5045,126.9401,3199700.0],["2024-02-07",127.4802,128.091,126.108,126.9844,1803100.0],["2024-02-08",126.648,128.0733,125.5237,127.5687,1226900.0],["2024-02-09",128.6045,130.4635,127.5333,130.074,2222400.0],["2024-02-12",130.1271,130.5698,128.4628,128.9851,1554500.0],["2024-02-13",126.1434,127.0818,124.2046,127.0552,1567200.0],["2024-02-14",127.5244,127.852,125.5679,126.4709,1454000.0],["2024-02-15",127.6218,131.517,127.6218,131.0213,1474900.0],["2024-02-16",129.4543,133.3761,129.1356,132.7564,1792800.0],["2024-02-20",131.9951,133.0131,130.9681,131.818,1221900.0],["2024-02-21",132.0393,133.6063,131.1806,133.0397,1038300.0],["2024-02-22",133.6505,135.545,132.8007,134.1286,1658300.0],["2024-02-23",134.0578,134.3411,133.0928,133.1017,854900.0],["2024-02-26",133.1371,134.226,132.3492,132.3757,1108900.0],["2024-02-27",133.0397,134.4473,132.0748,132.5262,1250900.0],["2024-02-28",131.8977,133.7833,131.3046,132.6679,1613300.0],["2024-02-29",133.8276,134.0046,130.2865,131.1452,3365300.0],["2024-03-01",130.9682,133.4115,129.5429,133.1814,1240500.0],["2024-03-04",133.1813,135.2086,132.7033,134.9253,1440800.0],["2024-03-05",134.3676,135.8903,132.3403,132.6679,1696200.0],["2024-03-06",133.3141,135.2175,132.8095,134.8457,1863300.0],["2024-03-07",135.4017,135.7066,132.6396,134.2448,1878700.0],["2024-03-08",134.9712,136.2177,134.6035,135.3748,1044600.0],["2024-03-11",135.0609,136.0115,132.7832,134.3345,1237500.0],["2024-03-12",134.3345,135.7873,134.1013,135.0519,2038100.0],["2024-03-13",135.016,137.3925,134.4332,135.85,1161800.0],["2024-03-14",135.0699,135.321,132.5859,133.94,1549900.0],["2024-03-15",132.9804,135.6528,132.9804,135.2044,2985200.0],["2024-03-18",135.4107,136.5316,135.0789,136.2626,1152900.0],["2024-03-19",136.7558,138.2892,136.5316,138.1906,1536300.0],["2024-03-20",137.3835,139.724,137.2042,139.3564,1995300.0],["2024-03-21",140.0738,141.5266,138.8452,139.7241,1451700.0],["2024-03-22",139.724,139.9572,136.0653,136.1818,1367000.0],["2024-03-25",136.8813,137.6077,135.3748,135.4644,1084400.0],["2024-03-26",135.7155,136.7378,135.1057,135.1147,1475700.0],["2024-03-27",136.4867,138.4238,136.0563,138.3969,1330000.0],["2024-03-28",138.8093,140.6656,138.7286,140.3338,1904800.0],["2024-04-01",139.9662,140.1186,137.2131,137.6346,928800.0],["2024-04-02",136.5405,136.6571,133.9758,134.5497,1595700.0],["2024-04-03",134.5856,135.312,133.9758,134.2897,1253000.0],["2024-04-04",135.4106,136.0832,132.2002,132.6755,1172800.0],["2024-04-05",132.7383,135.025,132.4244,134.6484,918000.0],["2024-04-08",134.7829,135.1058,133.8503,134.8367,1000000.0],["2024-04-09",134.9712,135.4823,132.5948,134.6842,1008000.0],["2024-04-10",131.1779,131.8236,129.6355,130.5233,1474600.0],["2024-04-11",131.3573,132.8997,129.7162,131.698,1333600.0],["2024-04-12",131.0524,131.5994,128.9719,129.8597,1128000.0],["2024-04-15",131.1421,131.1421,126.7659,127.6895,1237700.0],["2024-04-16",127.286,127.4026,125.1338,125.8602,1301600.0],["2024-04-17",126.4072,127.5102,125.6629,126.3893,1019700.0],["2024-04-18",127.0349,127.3936,125.5463,125.8781,1046100.0],["2024-04-19",126.7479,126.8914,125.3938,125.9408,1116100.0],["2024-04-22",126.443,128.667,125.6718,127.7075,984400.0],["2024-04-23",127.7971,129.5548,127.7971,128.936,877400.0],["2024-04-24",128.3262,128.8912,126.999,128.0662,1110000.0],["2024-04-25",126.6583,128.8822,126.0754,127.9944,1741000.0],["2024-04-26",128.2814,129.5458,127.6178,127.6626,1026200.0],["2024-04-29",128.9898,129.8866,127.9675,129.8776,1111000.0],["2024-04-30",128.5325,129.5907,125.7525,126.0216,1835400.0],["2024-05-01",125.8512,128.0751,124.8737,125.7077,1355900.0],["2024-05-02",126.9363,127.3308,124.9275,126.7659,1829400.0],["2024-05-03",128.2366,129.5548,127.2412,128.1738,1257400.0],["2024-05-06",129.3844,130.4336,128.685,129.5279,1598800.0],["2024-05-07",131.6084,135.8411,129.7969,132.6755,2682400.0],["2024-05-08",131.7429,133.653,131.5815,132.6128,1490800.0],["2024-05-09",133.2046,134.765,132.6396,133.7337,1364800.0],["2024-05-10",134.2538,134.5139,132.3616,132.4693,1305300.0],["2024-05-13",132.8549,133.366,130.9268,131.7967,1381700.0],["2024-05-14",132.3168,134.2628,132.1195,134.1014,1087800.0],["2024-05-15",136.2984,136.5226,134.469,134.7381,1005600.0],["2024-05-16",134.7381,135.8411,133.0522,133.3122,1802200.0],["2024-05-17",134.2,134.2,132.81,133.4288,1258400.0],["2024-05-20",133.4019,133.5902,131.0255,131.2586,851700.0],["2024-05-21",131.1062,132.8459,130.8999,132.6935,1101900.0],["2024-05-22",132.263,132.9087,130.595,131.0972,734400.0],["2024-05-23",131.1779,131.3573,129.6355,129.7252,1091000.0],["2024-05-24",131.5366,132.9535,130.9358,132.6128,1410900.0],["2024-05-28",133.5274,133.9937,131.6801,131.985,1187200.0],["2024-05-29",130.9806,132.1554,130.5502,131.9133,1131000.0],["2024-05-30",132.81,133.5005,132.2809,133.1149,1088100.0],["2024-05-31",134.0027,135.85,133.4288,135.6886,2376200.0],["2024-06-03",135.7245,136.5226,134.478,135.9487,1770900.0],["2024-06-04",135.5182,137.2131,135.5182,136.7289,1208100.0],["2024-06-05",137.0965,137.6615,136.1729,137.6077,1480600.0],["2024-06-06",137.0338,138.639,137.0248,137.9036,1686200.0],["2024-06-07",136.3409,138.6396,135.7775,137.9127,1776400.0],["2024-06-10",137.3766,138.7849,136.7588,138.1398,1962400.0],["2024-06-11",137.413,137.5493,136.8678,136.995,2294100.0],["2024-06-12",140.0569,140.7202,138.8576,139.1575,1818000.0],["2024-06-13",139.2029,140.375,137.7946,137.9854,1073400.0],["2024-06-14",136.9678,137.9581,134.7327,135.2233,1299200.0],["2024-06-17",134.5691,134.6782,133.6151,134.1694,1211000.0],["2024-06-18",134.2875,134.978,133.2335,133.4879,1143100.0],["2024-06-20",133.07,134.0331,132.1978,132.8701,1555000.0],["2024-06-21",133.0609,133.1699,131.6526,132.7974,2538500.0],["2024-06-24",132.8792,136.8951,132.7338,136.6952,2240800.0],["2024-06-25",136.5771,136.7952,133.5697,134.3511,1885600.0],["2024-06-26",133.5697,135.1325,132.9064,134.0967,1674600.0],["2024-06-27",134.3602,136.2682,133.7969,136.1137,1641300.0],["2024-06-28",136.986,138.4579,136.0138,137.9218,3709800.0],["2024-07-01",136.8134,137.5584,132.5431,133.1245,1452500.0],["2024-07-02",133.07,134.8417,132.7338,134.2693,1142300.0],["2024-07-03",134.9507,135.6049,133.924,134.7054,619500.0],["2024-07-05",134.4692,134.5601,132.1433,132.7338,962800.0],["2024-07-08",133.3517,134.4056,132.9519,133.4425,784300.0],["2024-07-09",133.2335,135.5413,132.8701,134.0785,1334100.0],["2024-07-10",134.551,134.9508,133.1063,134.869,719800.0],["2024-07-11",136.8497,137.4675,134.7781,135.1961,1384500.0],["2024-07-12",136.1955,136.986,134.7327,135.8139,1140700.0],["2024-07-15",136.1955,136.4681,134.66,136.3409,1187400.0],["2024-07-16",137.0405,137.6946,136.041,137.6583,1584600.0],["2024-07-17",137.1677,141.3562,137.1677,140.7384,1794100.0],["2024-07-18",140.3386,143.7276,138.794,139.112,1226600.0],["2024-07-19",139.8662,140.1478,138.7123,139.4209,993100.0],["2024-07-22",139.6572,143.5095,139.4482,143.3187,1708700.0],["2024-07-23",142.6464,144.0092,141.6469,142.4828,1764900.0],["2024-07-24",142.61,142.6464,135.9865,136.1864,1905900.0],["2024-07-25",136.8043,138.4488,134.8872,135.6594,1118100.0],["2024-07-26",136.5498,139.2392,136.0955,138.5123,1032400.0],["2024-07-29",138.7395,139.7208,137.1495,138.8576,784900.0],["2024-07-30",139.321,141.4925,138.8394,140.6566,964800.0],["2024-07-31",140.2568,141.6379,139.0302,139.4118,1770100.0],["2024-08-01",140.8383,142.292,137.6674,139.4118,1266500.0],["2024-08-02",138.1035,139.0484,135.9047,137.2585,1432900.0],["2024-08-05",135.0325,137.9218,132.4158,134.5146,2049300.0],["2024-08-06",136.3863,142.1194,133.6879,141.3199,1586200.0],["2024-08-07",142.5465,142.5465,138.6759,138.9394,1569200.0],["2024-08-08",139.3483,141.2835,139.0666,140.9746,988800.0],["2024-08-09",141.1472,145.1268,140.5567,144.1637,1477700.0],["2024-08-12",143.1824,145.0814,137.8945,139.103,2035700.0],["2024-08-13",140.2205,141.8468,138.8394,141.6651,1287300.0],["2024-08-14",141.5652,143.3551,141.1927,142.4828,960200.0],["2024-08-15",143.555,146.5533,143.1007,143.4278,1853500.0],["2024-08-16",143.5913,144.6271,141.6106,142.3738,1422600.0],["2024-08-19",142.9553,145.3085,142.601,145.2722,968400.0],["2024-08-20",145.3721,145.6901,143.8639,144.827,910200.0],["2024-08-21",145.0178,146.4261,144.4545,146.4079,882600.0],["2024-08-22",146.635,147.6072,146.0899,147.3801,881000.0],["2024-08-23",147.7798,151.6958,147.58,151.2779,1325800.0],["2024-08-26",152.1864,152.7225,151.2324,152.0592,1173600.0],["2024-08-27",151.1052,153.7219,150.8236,152.6862,1404200.0],["2024-08-28",152.6771,153.3585,150.76,152.3772,909900.0],["2024-08-29",152.6407,152.9406,149.8332,150.3693,1296200.0],["2024-08-30",151.3142,152.1864,149.8968,152.0502,1747100.0],["2024-09-03",149.0519,150.6328,148.0524,148.9337,1867200.0],["2024-09-04",149.0064,151.2233,148.7611,149.9877,1258400.0],["2024-09-05",151.4051,151.6413,148.8883,149.17,1013500.0],["2024-09-06",149.5243,150.2057,147.5073,149.4607,1443600.0],["2024-09-09",149.1295,149.4239,146.719,148.9823,1406600.0],["2024-09-10",149.7827,150.988,148.2463,150.85,1155000.0],["2024-09-11",149.4147,151.034,147.271,150.3164,1566600.0],["2024-09-12",149.0467,151.4204,148.5131,150.6476,1356000.0],["2024-09-13",151.5768,152.5889,149.6079,150.9052,2512400.0],["2024-09-16",152.6348,153.4629,151.1628,151.7148,1794000.0],["2024-09-17",151.7332,153.0121,150.8132,151.2088,1288100.0],["2024-09-18",151.7332,153.2513,150.4268,151.2088,1786900.0],["2024-09-19",153.2513,154.0333,151.1996,153.7021,1599300.0],["2024-09-20",153.1133,154.2357,152.3036,153.2329,6736200.0],["2024-09-23",152.7268,154.8429,152.7268,154.7049,2274400.0],["2024-09-24",154.4657,157.2074,153.8769,156.5082,1546700.0],["2024-09-25",156.6186,157.0326,154.659,155.579,1349400.0],["2024-09-26",155.8458,155.8458,152.6164,153.1041,1085300.0],["2024-09-27",154.0425,155.2386,153.1041,154.3001,1397200.0],["2024-09-30",153.7205,155.5606,152.8465,155.5054,1599400.0],["2024-10-01",155.487,156.1862,153.0213,155.993,1327100.0],["2024-10-02",155.0362,156.1678,154.1069,155.0638,1321400.0],["2024-10-03",154.7509,154.9902,153.3249,154.8889,1126700.0],["2024-10-04",154.889,156.1586,153.7113,156.0206,1211100.0],["2024-10-07",155.0178,155.2018,153.3709,154.1069,1069300.0],["2024-10-08",154.8614,155.4686,153.1133,153.8585,1087400.0],["2024-10-09",153.4721,155.9194,152.8649,155.6986,805300.0],["2024-10-10",154.7602,155.6894,153.7113,154.4106,741900.0],["2024-10-11",155.4318,157.7963,155.349,157.1247,1135400.0],["2024-10-14",156.6922,158.5047,155.947,157.9527,888800.0],["2024-10-15",158.2471,162.5713,158.2471,160.6668,1374000.0],["2024-10-16",160.7404,161.7341,160.1332,161.0348,1264000.0],["2024-10-17",160.4828,161.0992,159.0567,160.4092,1070800.0],["2024-10-18",160.8692,162.9209,159.48,162.7737,1060400.0],["2024-10-21",162.1849,162.6541,159.7652,160.2804,1032000.0],["2024-10-22",160.4368,161.4948,159.6731,160.8692,928100.0],["2024-10-23",159.6639,161.2832,158.6979,159.9216,908900.0],["2024-10-24",159.9492,161.2372,158.8635,159.5352,1047200.0],["2024-10-25",159.8572,160.1424,156.3518,156.8855,954900.0],["2024-10-28",157.8515,160.0228,157.7871,158.7255,1101500.0],["2024-10-29",158.2655,158.9647,157.327,158.2287,857700.0],["2024-10-30",158.4587,159.7008,157.8791,158.3207,929400.0],["2024-10-31",156.8118,157.9435,155.5146,155.5974,1794900.0],["2024-11-01",153.7481,157.6767,152.7269,154.2909,1433600.0],["2024-11-04",155.1006,158.3943,154.3001,158.3943,1215900.0],["2024-11-05",157.327,160.446,157.2626,160.446,894600.0],["2024-11-06",162.2033,164.4206,157.6767,159.7284,1967000.0],["2024-11-07",160.1792,162.8105,159.9032,161.6973,1278200.0],["2024-11-08",162.1757,165.1106,162.1757,164.7058,972000.0],["2024-11-11",164.5402,167.3187,164.2274,166.8403,1491200.0],["2024-11-12",166.7023,168.2203,163.9146,163.9698,1516500.0],["2024-11-13",165.037,166.7023,164.2274,164.8438,1197200.0],["2024-11-14",164.8806,166.3342,163.6569,164.0526,1187600.0],["2024-11-15",163.7489,166.3895,162.3873,165.8558,1127500.0],["2024-11-18",164.9174,166.7759,164.9174,166.3895,1125600.0],["2024-11-19",165.405,167.1991,164.7978,166.7207,1160400.0],["2024-11-20",166.0214,166.8219,165.0186,166.4447,1139300.0],["2024-11-21",166.4999,168.1467,165.8742,167.2635,883800.0],["2024-11-22",168.4411,169.2508,166.2054,166.6563,1836500.0],["2024-11-25",167.5763,168.2755,165.6718,165.7086,4564900.0],["2024-11-26",166.1502,169.2324,165.5982,168.7908,1358500.0],["2024-11-27",168.6068,171.1277,168.5516,169.0576,903000.0],["2024-11-29",169.95,171.1277,168.9196,168.9196,1291400.0],["2024-12-02",168.5148,168.524,166.2975,166.8679,1687800.0],["2024-12-03",168.11,168.2112,165.0738,166.1871,1651400.0],["2024-12-04",166.8035,167.0887,164.9542,166.9967,1128400.0],["2024-12-05",166.1963,168.1836,165.9479,167.3371,1209300.0],["2024-12-06",168.3676,169.2692,167.5579,169.1404,1419400.0],["2024-12-09",169.0566,170.1641,167.7909,169.4848,1638400.0],["2024-12-10",168.8054,168.8054,165.8179,166.8044,1925500.0],["2024-12-11",166.8044,167.3907,163.8356,164.3847,1777000.0],["2024-12-12",164.3847,167.3814,164.2916,164.9151,1509100.0],["2024-12-13",165.3526,167.3535,164.0031,167.1488,1462400.0],["2024-12-16",166.9161,170.1083,166.4228,169.3172,1499700.0],["2024-12-17",167.8654,169.9594,167.2697,167.4838,1681100.0],["2024-12-18",167.0464,168.6937,159.5172,159.6196,1852100.0],["2024-12-19",160.6247,162.1604,157.2929,157.5256,2057400.0],["2024-12-20",159.2008,162.0673,158.5214,159.7127,4887000.0],["2024-12-23",159.145,159.843,157.8048,159.4986,1388500.0],["2024-12-24",159.0426,161.4251,158.6889,161.332,441700.0],["2024-12-26",160.662,162.3092,160.178,161.7509,469900.0],["2024-12-27",160.4014,162.2069,159.4428,160.0849,734400.0],["2024-12-30",158.2795,159.6289,156.8276,159.024,852000.0],["2024-12-31",160.3269,160.6061,158.6796,160.2711,1376100.0],["2025-01-02",160.541,162.1604,159.6848,161.4996,1154500.0],["2025-01-03",161.9835,164.031,161.5833,163.8635,896900.0],["2025-01-06",163.0166,163.7053,161.8718,162.3186,2050700.0],["2025-01-07",162.6908,164.4498,161.1552,162.0952,2317800.0],["2025-01-08",161.7695,162.8584,160.7923,162.5792,1319700.0],["2025-01-10",160.4107,162.7187,158.3074,159.1077,2010300.0],["2025-01-13",158.8099,161.0808,158.0654,160.8202,1257000.0],["2025-01-14",161.602,162.5978,160.7271,161.5368,1067900.0],["2025-01-15",164.366,164.6732,159.024,159.843,1204400.0],["2025-01-16",160.0943,161.1552,158.903,160.7364,1195800.0],["2025-01-17",161.4624,163.5378,160.5782,162.0673,1302400.0],["2025-01-21",161.937,164.3102,161.937,163.7611,1078300.0],["2025-01-22",163.3051,163.3051,160.634,160.9132,1517100.0],["2025-01-23",161.2948,162.8677,160.299,162.7374,902100.0],["2025-01-24",162.2534,164.2171,161.8998,162.1696,1050700.0],["2025-01-27",162.514,164.6453,162.2069,164.4498,1186100.0],["2025-01-28",163.7052,165.1106,163.1934,163.4447,786600.0],["2025-01-29",163.7983,164.8779,160.7737,161.5927,689200.0],["2025-01-30",162.9793,164.9617,162.3837,163.6029,1093600.0],["2025-01-31",163.6773,164.8314,161.1273,161.8067,1504200.0],["2025-02-03",160.178,162.0114,158.7634,161.3879,1306100.0],["2025-02-04",159.4986,161.6206,159.4986,161.332,1041100.0],["2025-02-05",166.1809,168.0329,163.7704,166.6927,1998200.0],["2025-02-06",168.7774,168.8798,165.4642,167.6792,1382900.0],["2025-02-07",167.9957,168.3586,166.8603,167.4652,1082100.0],["2025-02-10",168.2377,168.3866,166.3577,168.0422,1492000.0],["2025-02-11",167.8375,171.7556,167.307,171.5974,2155800.0],["2025-02-12",168.4052,171.6439,168.4052,171.132,1395300.0],["2025-02-13",171.7742,174.1288,170.9366,173.3098,1355200.0],["2025-02-14",173.9054,175.0967,172.1651,172.2209,998000.0],["2025-02-18",172.5467,174.0357,172.1092,173.1423,1135200.0],["2025-02-19",172.6397,173.6448,171.5043,173.0399,783100.0],["2025-02-20",172.5746,174.4918,172.5746,173.7658,940600.0],["2025-02-21",174.2312,174.5011,169.1776,171.0576,1367600.0],["2025-02-24",171.6346,173.2726,171.1227,171.8486,1657000.0],["2025-02-25",171.9883,173.3377,170.3689,171.0576,1356700.0],["2025-02-26",171.8766,173.1981,170.4899,171.4671,1078300.0],["2025-02-27",172.2116,173.1981,169.8663,169.9222,954100.0],["2025-02-28",170.9459,173.3284,169.6709,173.1888,2573100.0],["2025-03-03",174.3056,176.958,173.1516,174.7616,2047200.0],["2025-03-04",174.529,174.8268,170.0618,170.8528,2894800.0],["2025-03-05",169.4475,171.5788,168.2842,170.6667,1772800.0],["2025-03-06",168.6099,169.038,162.2348,162.4395,1949500.0],["2025-03-07",162.2348,163.4168,157.8886,159.2381,1898700.0],["2025-03-10",158.5314,159.662,154.5928,155.7423,2140500.0],["2025-03-11",156.0344,156.3831,151.0311,154.0369,2565500.0],["2025-03-12",154.9603,157.721,154.5268,156.2511,2003000.0],["2025-03-13",156.4019,157.8624,149.0807,150.2679,1832900.0],["2025-03-14",151.6059,151.9074,149.5424,151.898,1887500.0],["2025-03-17",152.878,158.1074,152.2655,157.2217,2279300.0],["2025-03-18",156.939,158.3806,155.0545,155.2807,1340200.0],["2025-03-19",155.2807,156.4208,153.4527,155.2807,1674500.0],["2025-03-20",155.1205,155.9402,152.8308,154.9509,1445800.0],["2025-03-21",153.8673,154.4421,150.6731,152.7366,3094000.0],["2025-03-24",153.1135,156.8165,152.3503,156.5244,1300500.0],["2025-03-25",156.6846,158.9554,154.7624,156.1852,1661800.0],["2025-03-26",156.5904,158.814,156.5904,158.7198,1630100.0],["2025-03-27",158.7292,159.7657,155.9025,156.27,1665700.0],["2025-03-28",157.2499,157.7022,153.6883,154.7907,1309300.0],["2025-03-31",154.2159,157.1463,154.1311,156.4867,2409200.0],["2025-04-01",157.0144,157.8247,154.2254,156.8542,1483200.0],["2025-04-02",156.2418,160.9906,156.0062,160.5666,1417900.0],["2025-04-03",154.2819,155.4691,143.107,144.3318,3770000.0],["2025-04-04",139.338,142.0045,134.5043,137.6137,3680100.0],["2025-04-07",131.9132,141.8349,130.1323,135.0602,3557400.0],["2025-04-08",139.9316,141.3355,130.5281,132.2618,2703600.0],["2025-04-09",131.1688,145.3306,128.4646,144.3318,4323400.0],["2025-04-10",141.3355,143.22,134.8341,139.159,2325500.0],["2025-04-11",138.2921,140.4122,134.0803,139.6395,1713000.0],["2025-04-14",142.2589,143.1164,140.1012,141.213,1406900.0],["2025-04-15",140.9587,142.975,140.252,140.7419,1203500.0],["2025-04-16",140.6289,142.4945,138.3581,139.4982,1435900.0],["2025-04-17",140.4781,143.286,140.2331,141.7124,1267300.0],["2025-04-21",139.7337,140.1389,137.4158,138.6973,1701000.0],["2025-04-22",140.7137,143.3896,139.4511,142.0045,1495900.0],["2025-04-23",144.1528,149.1561,144.0209,144.4261,1862300.0],["2025-04-24",143.823,148.2139,143.0692,147.1774,1696800.0],["2025-04-25",147.2999,148.6567,146.5555,147.6108,1421800.0],["2025-04-28",147.8464,149.8345,147.1586,149.354,1551700.0],["2025-04-29",148.1008,149.3163,146.3294,147.7428,1284300.0],["2025-04-30",146.499,148.7792,144.313,148.2892,2279600.0],["2025-05-01",149.0901,151.5588,147.9312,149.6932,1365700.0],["2025-05-02",151.8132,153.0476,150.5318,152.4257,1321300.0],["2025-05-05",151.3798,152.8497,151.05,151.5682,991100.0],["2025-05-06",150.5506,152.0488,149.109,150.9181,1139400.0],["2025-05-07",151.5871,154.084,151.295,152.143,1629300.0],["2025-05-08",152.5482,154.8755,151.0877,153.5941,1387000.0],["2025-05-09",153.9144,155.5539,153.1135,153.7637,1612100.0],["2025-05-12",159.6149,162.1967,159.5301,161.5371,2804900.0],["2025-05-13",158.0602,158.2958,151.2102,151.5871,3838100.0],["2025-05-14",151.5588,152.5576,149.0713,151.8697,2179200.0],["2025-05-15",152.0299,154.0086,151.6436,153.6129,1279200.0],["2025-05-16",154.0746,155.8837,153.1606,155.5822,1352600.0],["2025-05-19",153.3867,155.4691,152.991,154.9886,1591400.0],["2025-05-20",154.0181,154.1783,152.5199,153.5281,1661800.0],["2025-05-21",152.143,152.6424,148.8357,148.9865,2158200.0],["2025-05-22",148.8546,149.8911,146.9513,148.8263,1903800.0],["2025-05-23",147.2151,148.8734,147.0361,147.7145,1268500.0],["2025-05-27",149.4011,151.5682,148.1574,150.9558,1929600.0],["2025-05-28",150.9558,151.9169,149.6838,151.898,1488400.0],["2025-05-29",152.3691,155.1299,151.9074,153.8013,1337300.0],["2025-05-30",152.7461,153.8579,151.7002,153.6506,3546200.0],["2025-06-02",152.7649,153.5187,150.3339,153.4998,1156200.0],["2025-06-03",153.0381,154.263,151.964,152.4351,1651900.0],["2025-06-04",152.1901,153.0664,151.1254,152.2843,994700.0],["2025-06-05",152.2843,152.5953,151.1536,151.4646,1065900.0],["2025-06-06",152.812,153.3585,151.3421,152.7366,1303800.0],["2025-06-09",152.4407,154.3785,152.1638,153.1375,1139000.0],["2025-06-10",152.7366,153.8058,152.0302,153.5862,1328400.0],["2025-06-11",154.0921,154.5504,151.8011,152.4502,1486300.0],["2025-06-12",152.0875,152.1352,150.7797,151.5815,1565000.0],["2025-06-13",150.331,150.9229,148.3836,149.7773,2090700.0],["2025-06-16",150.9897,152.4693,150.1019,150.6938,1753200.0],["2025-06-17",150.6078,151.3142,149.3287,149.9969,1388000.0],["2025-06-18",149.9969,151.3715,149.1569,149.9683,1476100.0],["2025-06-20",150.6651,151.6579,149.5387,150.1305,2806500.0],["2025-06-23",150.436,152.3166,148.8418,151.8584,1340500.0],["2025-06-24",152.3452,153.6053,151.572,152.8512,1559200.0],["2025-06-25",152.3357,152.7175,149.9205,150.2546,1380400.0],["2025-06-26",150.7797,153.4526,150.436,153.3094,1788200.0],["2025-06-27",153.5289,154.7317,152.2498,153.2139,2029000.0],["2025-06-30",153.0612,153.6244,150.8274,153.4621,2060200.0],["2025-07-01",153.0612,158.2447,152.7366,156.8128,1772300.0],["2025-07-02",156.9273,158.7793,155.7532,158.3115,1589400.0],["2025-07-03",158.636,160.1921,158.1683,159.1706,925300.0],["2025-07-07",158.4356,160.278,156.7746,157.5478,1277600.0],["2025-07-08",156.8128,158.0156,155.7532,156.03,1790400.0],["2025-07-09",157.1469,157.2614,155.524,155.5336,1427100.0],["2025-07-10",155.5909,157.1755,155.3713,156.03,1061500.0],["2025-07-11",154.6458,155.0468,153.6531,154.4072,1112300.0],["2025-07-14",154.0062,155.1804,153.4048,155.0563,1434000.0],["2025-07-15",155.5431,155.5431,152.097,152.6698,1532200.0],["2025-07-16",153.443,154.5599,152.1161,154.1399,1438900.0],["2025-07-17",154.3499,155.7722,154.0253,155.3427,1054200.0],["2025-07-18",155.505,156.3737,154.6936,155.4668,950800.0],["2025-07-21",155.6863,157.3951,155.0372,156.3259,1502800.0],["2025-07-22",156.2877,158.3306,156.0013,158.0537,1654000.0],["2025-07-23",158.8079,159.1993,157.6146,158.216,1040600.0],["2025-07-24",157.8438,159.3329,157.3187,157.4715,1339300.0],["2025-07-25",158.0156,159.6288,156.8128,159.5238,1374700.0],["2025-07-28",159.2088,159.9152,157.6051,157.7769,1090200.0],["2025-07-29",159.3043,160.5262,158.5597,160.4498,1125600.0],["2025-07-30",160.7076,161.0608,156.8796,157.9488,1085200.0],["2025-07-31",156.7937,158.4642,156.0109,156.3546,1739400.0],["2025-08-01",155.5527,155.9345,152.4502,153.3857,2149800.0],["2025-08-04",153.9871,157.7196,153.2139,156.4978,1847300.0],["2025-08-05",152.7271,161.8626,152.7271,161.624,2645200.0],["2025-08-06",162.2826,163.7814,159.7052,159.9248,1844700.0],["2025-08-07",161.1276,161.223,157.6051,158.7983,1399500.0],["2025-08-08",158.7888,159.6193,157.3282,157.4428,1109100.0],["2025-08-11",157.0419,158.1015,155.8772,157.7005,1190800.0],["2025-08-12",158.4929,161.729,157.8628,161.5381,1242600.0],["2025-08-13",161.6049,165.0319,161.4331,164.7551,1660300.0],["2025-08-14",163.6668,164.6978,162.7504,164.3732,1889000.0],["2025-08-15",164.6119,165.5283,163.4473,165.4138,1581600.0],["2025-08-18",165.5187,166.2061,164.4782,164.7264,1187900.0],["2025-08-19",164.7551,168.1439,164.2777,166.9411,1907500.0],["2025-08-20",167.1988,167.533,165.5951,166.2252,1017400.0],["2025-08-21",165.3087,166.2824,164.6214,165.5569,810700.0],["2025-08-22",167.0175,169.824,166.1774,168.5448,1313800.0],["2025-08-25",168.5639,169.3849,167.953,168.4016,1408400.0],["2025-08-26",168.3635,169.7286,168.0103,168.8026,2020200.0],["2025-08-27",168.6021,170.5113,168.3921,170.0818,1754600.0],["2025-08-28",170.8741,171.3896,169.0412,171.2177,1438700.0],["2025-08-29",171.8287,172.7642,171.275,172.4587,1716900.0],["2025-09-02",169.4135,171.0841,168.9744,170.75,2825700.0],["2025-09-03",170.5495,172.0673,169.7667,171.695,1590500.0],["2025-09-04",172.6115,173.6615,171.5423,173.2797,2103600.0],["2025-09-05",174.5016,176.3917,172.6019,173.9765,1829500.0],["2025-09-08",173.5183,174.6257,171.9337,174.2629,2369300.0],["2025-09-09",173.3452,174.2436,172.0895,173.2873,1889400.0],["2025-09-10",172.8236,173.7509,171.9349,173.1327,2223300.0],["2025-09-11",173.8669,177.895,173.5481,177.6438,1786300.0],["2025-09-12",177.6438,178.2234,175.9051,176.2625,1547300.0],["2025-09-15",176.0114,177.9723,175.084,177.5086,1570800.0],["2025-09-16",177.0449,177.8081,175.084,175.3448,1348600.0],["2025-09-17",175.3641,177.8853,174.5237,175.3835,1706300.0],["2025-09-18",175.8085,176.6199,172.6014,173.9635,1898600.0],["2025-09-19",174.2243,176.1079,173.9152,174.572,7083300.0],["2025-09-22",173.6254,175.2579,172.3213,174.9778,1401800.0],["2025-09-23",174.572,178.3877,174.4754,177.866,1386200.0],["2025-09-24",177.8081,178.3973,176.2722,176.9001,1531200.0],["2025-09-25",176.8614,177.5279,176.2722,176.3977,1303600.0],["2025-09-26",176.6006,179.5565,176.021,179.0832,1368100.0],["2025-09-29",179.1604,180.0008,178.5326,179.5275,1282600.0],["2025-09-30",179.8366,181.7396,178.9962,181.2856,1812200.0],["2025-10-01",181.2759,182.0197,178.1268,179.4406,1836400.0],["2025-10-02",179.4406,179.4695,177.6245,178.7161,1494100.0],["2025-10-03",178.89,180.8799,178.407,178.9286,1146500.0],["2025-10-06",178.1655,178.9479,173.0554,173.0748,1568000.0],["2025-10-07",173.1424,173.6061,171.2974,172.8333,1601000.0],["2025-10-08",171.7804,172.2923,170.9206,172.1667,1318500.0],["2025-10-09",172.6401,173.1907,171.4422,172.756,923300.0],["2025-10-10",173.4998,174.118,169.3267,169.3364,1621100.0],["2025-10-13",170.4763,171.6355,169.5779,170.4956,1124000.0],["2025-10-14",170.2444,170.5342,168.7085,169.8484,1528600.0],["2025-10-15",170.7178,173.0748,170.6212,172.2923,1409400.0],["2025-10-16",172.4855,173.2487,170.0802,170.7274,1069200.0],["2025-10-17",170.428,172.6594,170.3604,172.0315,1045500.0],["2025-10-20",172.5532,173.3356,171.1428,172.3986,685200.0],["2025-10-21",172.5724,174.5237,172.0122,172.6401,1073300.0],["2025-10-22",173.8959,174.9005,172.7367,173.8572,919800.0],["2025-10-23",173.7799,174.4658,171.9446,172.6304,1168200.0],["2025-10-24",173.4032,173.722,171.9929,172.0315,1229500.0],["2025-10-27",172.4565,173.8282,171.6741,173.664,1005000.0],["2025-10-28",173.2486,173.2486,170.6018,170.7564,962300.0],["2025-10-29",169.7132,170.5729,166.5254,167.7329,2293400.0],["2025-10-30",168.1,169.6842,167.2306,167.4528,1571500.0],["2025-10-31",167.6653,170.457,166.3322,169.7808,1912300.0],["2025-11-03",168.525,171.6548,167.8875,170.6598,1965500.0],["2025-11-04",172.0025,178.7258,172.0025,176.3784,2382100.0],["2025-11-05",176.6392,177.866,175.1806,175.2289,1809900.0],["2025-11-06",175.3641,176.3494,173.6737,174.5914,1099500.0],["2025-11-07",175.2772,177.441,174.5527,177.3541,1040800.0],["2025-11-10",178.1075,178.5326,176.0983,176.7165,1282300.0],["2025-11-11",177.6052,179.3633,177.6052,178.7064,1251700.0],["2025-11-12",178.0689,179.0638,177.5183,177.5569,1480000.0],["2025-11-13",176.7745,178.8417,176.562,177.3637,1467800.0],["2025-11-14",177.5762,177.8081,175.3062,176.5137,792100.0],["2025-11-17",177.383,177.383,173.7413,174.8329,1418200.0],["2025-11-18",174.1373,175.963,173.664,175.7409,945400.0],["2025-11-19",175.9244,176.3784,173.9731,174.0021,1132400.0],["2025-11-20",176.4847,177.866,173.7992,173.9442,1184700.0],["2025-11-21",174.5527,177.2285,174.176,176.8517,1331500.0],["2025-11-24",176.8517,177.2478,175.2869,176.446,1425900.0],["2025-11-25",177.1898,180.3486,176.958,178.832,1368100.0],["2025-11-26",178.3007,180.5515,178.3007,179.2474,1180100.0],["2025-11-28",178.7644,180.8316,178.1462,179.9816,506300.0],["2025-12-01",178.7064,179.9139,178.378,178.8417,1073300.0],["2025-12-02",179.2571,179.5468,175.1806,175.9727,1242700.0],["2025-12-03",176.2915,177.383,176.0693,176.0983,1791700.0],["2025-12-04",176.021,177.6632,175.9727,177.0836,1285800.0],["2025-12-05",176.475,177.47,175.9534,176.3494,1642400.0],["2025-12-08",176.05,176.9001,173.8282,173.9442,1840000.0],["2025-12-09",174.3788,176.1562,174.3209,174.8908,1522600.0],["2025-12-10",175.3602,179.1445,175.2917,177.6288,2038500.0],["2025-12-11",178.2644,178.9489,177.1399,177.8244,1451500.0],["2025-12-12",178.4991,179.3792,177.6191,177.9906,1239800.0],["2025-12-15",178.6067,180.2788,178.2253,180.093,1498900.0],["2025-12-16",180.6211,180.7678,178.2155,178.4893,1583400.0],["2025-12-17",178.9294,180.758,178.3622,180.1419,1442600.0],["2025-12-18",180.8949,182.9386,179.4868,180.9731,1144300.0],["2025-12-19",180.934,181.4132,179.8779,180.8362,4492200.0],["2025-12-22",180.093,182.8311,179.565,182.5279,1160900.0],["2025-12-23",182.4204,183.584,181.6576,183.4471,937900.0],["2025-12-24",183.9947,184.865,183.7307,184.1218,437200.0],["2025-12-26",184.1512,184.7281,182.2737,183.5547,492000.0],["2025-12-29",184.3565,184.5326,182.9484,183.4667,746400.0],["2025-12-30",183.2613,183.7894,182.1172,182.6942,768400.0],["2025-12-31",182.5377,182.8604,180.9536,181.0122,1096500.0],["2026-01-02",180.3864,181.7456,178.8316,179.8975,987600.0],["2026-01-05",179.0076,181.1002,179.0076,179.0565,1480600.0],["2026-01-06",178.1178,182.8311,177.9711,182.1759,1204000.0],["2026-01-07",182.5181,183.5449,179.8388,179.8779,1203600.0],["2026-01-08",179.301,183.2907,179.301,180.8851,1630900.0],["2026-01-09",180.6309,181.9119,180.0539,180.6015,1169300.0],["2026-01-12",180.1322,181.022,179.0565,180.7384,1344200.0],["2026-01-13",180.7678,181.8043,178.724,180.2984,1369000.0],["2026-01-14",180.093,181.9608,178.2253,181.6087,1886100.0],["2026-01-15",182.8115,182.8115,177.3355,178.2742,2103900.0],["2026-01-16",177.5701,181.0122,176.1816,180.8264,1707200.0],["2026-01-20",181.7456,181.7456,179.2423,180.2397,3051300.0],["2026-01-21",181.6772,182.3324,180.4744,181.0709,2352300.0],["2026-01-22",180.8167,183.7698,179.7997,181.0025,1440400.0],["2026-01-23",180.4842,181.6479,179.5357,180.6407,833500.0],["2026-01-26",181.0905,181.8728,179.6628,181.2274,976900.0],["2026-01-27",181.374,181.6576,179.1054,180.4744,1021700.0],["2026-01-28",180.6602,181.6381,179.301,179.6921,1326400.0],["2026-01-29",181.2274,185.5984,179.6726,185.5984,1687300.0],["2026-01-30",185.6473,187.9942,185.0899,187.075,3019700.0],["2026-02-02",187.6715,189.2165,186.4003,186.987,2151400.0],["2026-02-03",186.322,187.2999,182.0781,185.2268,2276900.0],["2026-02-04",186.1656,192.2381,186.0091,191.2602,1989100.0],["2026-02-05",192.2088,193.5484,190.0868,192.8933,1877600.0],["2026-02-06",195.5628,196.9416,193.4507,195.1815,2322300.0],["2026-02-09",195.2108,195.5726,192.1599,192.2186,1384700.0],["2026-02-10",192.8248,194.2232,190.8495,191.9545,1693200.0],["2026-02-11",191.6514,192.4826,189.5881,190.4584,1354400.0],["2026-02-12",190.0868,192.9715,187.163,187.1923,2334400.0],["2026-02-13",189.7054,193.7049,186.9576,192.4728,1873500.0],["2026-02-17",192.7368,197.6163,192.4532,197.5381,1761200.0],["2026-02-18",197.2448,198.5062,194.3503,195.2108,1687900.0],["2026-02-19",194.8001,196.7852,194.4285,195.2988,1203100.0],["2026-02-20",195.6509,198.3106,194.5948,197.235,1420300.0],["2026-02-23",197.6066,199.0929,195.3673,195.6411,1356400.0],["2026-02-24",195.778,196.9514,193.8809,194.9664,1137900.0],["2026-02-25",195.4651,197.0199,194.1156,196.5407,1144700.0],["2026-02-26",197.3914,199.533,197.0687,198.1151,1103200.0],["2026-02-27",198.7311,200.5793,197.9684,199.3374,2113500.0],["2026-03-02",197.9977,199.9632,195.9637,198.6627,1547500.0],["2026-03-03",195.6313,198.7702,192.952,197.4794,1507800.0],["2026-03-04",197.147,199.3863,197.147,198.604,1121700.0],["2026-03-05",197.0394,197.9684,195.2793,196.5798,1505500.0],["2026-03-06",194.6534,195.5726,189.1676,190.5171,1766200.0],["2026-03-09",187.7497,188.9525,182.968,188.5613,2370900.0],["2026-03-10",188.047,192.5575,187.4634,189.9857,1596600.0],["2026-03-11",187.5326,188.9669,186.3061,187.5029,1605800.0],["2026-03-12",186.1775,186.3456,183.7541,185.5345,2192000.0],["2026-03-13",187.3645,187.9382,184.3476,184.7927,1404100.0],["2026-03-16",187.6414,188.7196,186.1775,187.2754,1327600.0],["2026-03-17",189.3922,189.8274,188.0173,188.4624,1380600.0],["2026-03-18",188.8976,190.1242,187.7107,187.8392,1732500.0],["2026-03-19",187.4436,190.1341,187.4436,189.2339,1257500.0],["2026-03-20",189.6296,189.8571,181.2219,182.5176,3861000.0],["2026-03-23",183.9321,184.6344,179.3919,179.5205,2550600.0],["2026-03-24",178.3335,180.0843,175.9497,176.3355,3100000.0],["2026-03-25",177.2653,181.3208,177.107,179.5997,1749800.0],["2026-03-26",179.1941,180.846,179.0655,179.8272,1478400.0],["2026-03-27",178.9369,180.1635,177.196,178.2346,1991400.0],["2026-03-30",180.1832,182.2506,179.7876,180.3712,1822700.0],["2026-03-31",182.755,185.4851,181.3109,184.5058,2296000.0],["2026-04-01",184.6344,186.7512,184.0014,186.0489,1988700.0],["2026-04-02",185.4653,187.1963,184.0508,186.6226,1299900.0],["2026-04-06",186.4248,188.5514,185.1982,188.1657,1031300.0],["2026-04-07",188.0272,189.0064,186.7017,188.502,883700.0],["2026-04-08",190.5297,193.1015,190.4209,191.9343,1547800.0],["2026-04-09",191.6376,197.4637,191.4002,196.8108,1226700.0],["2026-04-10",197.2263,198.4528,196.1778,198.3935,1107600.0],["2026-04-13",198.4231,198.5814,195.2381,198.532,1372200.0],["2026-04-14",198.3044,200.8466,197.7703,200.7575,2263800.0],["2026-04-15",200.2531,200.3223,196.979,199.4222,1267200.0],["2026-04-16",199.0859,201.0839,198.7199,199.165,1436000.0],["2026-04-17",199.9069,204.4866,199.1848,203.992,1345900.0],["2026-04-20",203.1018,205.9407,202.8644,205.3076,992900.0],["2026-04-21",204.8229,206.0198,202.4292,202.538,1365400.0],["2026-04-22",203.171,203.4282,199.2046,199.4914,1186100.0],["2026-04-23",200.5102,202.36,199.5705,201.4499,806500.0],["2026-04-24",200.9455,201.4697,198.4726,198.9771,1045900.0],["2026-04-27",198.3836,199.8574,196.7416,199.1057,1399000.0],["2026-04-28",201.0543,201.7862,198.4528,200.5498,1410100.0],["2026-04-29",199.8079,200.9751,196.2569,197.9187,1049800.0],["2026-04-30",198.1858,201.7368,197.7604,201.4994,1394400.0],["2026-05-01",201.6082,201.6082,199.2046,200.2432,1014400.0],["2026-05-04",199.2244,200.5399,198.2451,199.3233,850600.0],["2026-05-05",199.9959,201.2422,199.6002,200.1146,967600.0],["2026-05-06",201.5192,204.0019,200.9554,203.2798,1129900.0],["2026-05-07",203.0128,203.7843,198.621,199.2144,1409500.0],["2026-05-08",200.0354,201.5291,199.4815,199.9266,1081600.0],["2026-05-11",200.5498,201.1829,197.8297,198.8188,1895700.0],["2026-05-12",202.993,204.2196,200.5399,203.4282,2019700.0],["2026-05-13",203.0622,203.0622,198.0473,198.3836,1310200.0],["2026-05-14",198.3836,201.0543,196.8405,200.5993,1430600.0],["2026-05-15",200.0849,200.0849,197.3351,197.8494,2152000.0],["2026-05-18",197.889,199.343,197.2461,198.2451,1815000.0],["2026-05-19",198.4528,199.9959,196.4844,198.6803,1402300.0],["2026-05-20",199.3035,202.1423,197.8,201.8852,1152200.0],["2026-05-21",200.9059,203.2996,198.7397,202.6765,1143300.0],["2026-05-22",204.0712,204.0712,201.2521,202.1918,1152000.0],["2026-05-26",203.0425,204.902,202.3797,204.6943,1257600.0],["2026-05-27",204.9911,206.5243,204.3877,204.5262,1253200.0],["2026-05-28",203.725,205.2878,202.4786,204.5262,1339400.0],["2026-05-29",204.2097,204.7438,201.6774,202.6864,3950300.0],["2026-06-01",201.4499,202.5776,200.0058,200.5004,1641300.0],["2026-06-02",200.5004,203.1612,200.0651,201.3214,2009200.0],["2026-06-03",200.6289,202.9633,200.1047,201.3411,2117000.0],["2026-06-04",203.8635,204.2789,202.2808,203.9822,1512900.0],["2026-06-05",203.2502,208.9378,203.0029,208.0278,1406500.0],["2026-06-08",208.8488,209.3829,203.8635,205.09,2092200.0],["2026-06-09",206.88,213.08,205.18,211.89,2212500.0],["2026-06-10",212.54,214.63,211.01,212.82,2005700.0],["2026-06-11",215.0,216.28,213.62,214.86,1897200.0],["2026-06-12",216.99,220.44,216.5,219.04,1965400.0],["2026-06-15",219.04,219.87,214.44,215.66,2222700.0],["2026-06-16",215.82,217.48,214.09,215.23,3243000.0],["2026-06-17",214.57,215.81,208.71,209.86,3717400.0],["2026-06-18",214.04,214.3,211.29,211.33,3655400.0],["2026-06-22",212.61,214.67,212.0,214.57,2916700.0],["2026-06-23",215.04,217.71,214.19,216.74,2595400.0],["2026-06-24",216.93,222.4,216.04,222.15,2471700.0],["2026-06-25",222.12,226.44,221.8,225.49,2932200.0],["2026-06-26",226.9,228.58,225.55,226.89,8719600.0],["2026-06-29",226.24,228.09,225.28,227.56,1870500.0],["2026-06-30",225.43,226.28,222.54,223.65,2387800.0],["2026-07-01",221.36,223.17,220.04,223.0,2551000.0],["2026-07-02",224.0,226.12,223.08,226.06,1683100.0],["2026-07-06",225.65,225.86,223.45,225,2216512.312104],["2026-07-07",226.07,229.59,225.0017,227.19,1410235.678092],["2026-07-08",226.2,226.8399,219.03,219.09,1902649.455414],["2026-07-09",219.27,222.25,218.32,219.71,1694877.84217],["2026-07-10",221.13,221.41,212.82,218.77,2424128.581791],["2026-07-13",218.27,221.62,218.05,219.49,1248807.802176],["2026-07-14",220.96,222,219.64,221.28,1610914.533698],["2026-07-15",222.79,224.14,220.8,222.01,1488665.9352],["2026-07-16",223,228.61,222.795,228.49,1240842.821206],["2026-07-17",229.05,231.525,226.87,228.7,1407830.858964],["2026-07-20",229.15,230.88,227.25,228.19,1500923.776022],["2026-07-21",229.91,230,226.26,226.79,1907960.865037],["2026-07-22",227.15,227.8,225.32,226.22,1170121.168073],["2026-07-23",225.38,227.79,224.215,225.2,1255319.466112],["2026-07-24",226.47,229.845,225.83,229.78,983775.289038],["2026-07-27",229.66,231.73,229.36,231.67,896792.991831],["2026-07-28",234.95,237.89,234.07,236.7,1715571.363411],["2026-07-29",236.74,238.5,234.46,235.61,1373728.788324],["2026-07-30",235,235.265,229.025,230.44,1244711.425592],["2026-07-31",231.34,231.8684,228.62,229.37,1382647.717419],["2026-08-03",230.28,231.415,227.87,229.16,1308298.107984],["2026-08-04",227.6,228.4999,224.032,225.9,1868105.043315],["2026-08-05",226.29,226.29,222.27,224.81,2226353.288645],["2026-08-06",226.61,226.61,221.065,221.83,1306976.117458],["2026-08-07",221.76,223.08,219.56,222.91,1318408.521088],["2026-08-10",221.15,223.4183,218.33,219.13,227046.516821],["2026-08-11",220.27,223.53,219.06,219.53,1877172.221546],["2026-08-12",221.48,221.48,218.91,220.56,1573384.633649],["2026-08-13",222.09,223.6299,221.2,221.47,1089606.946149],["2026-08-14",221.17,222.385,218.9,219.58,976180.177773]]}