{"t":"CAKE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-09-18",2.6191,2.7954,2.6191,2.745,24816375.0],["1992-09-21",2.6694,2.745,2.6191,2.6694,3912300.0],["1992-09-22",2.6694,2.6694,2.4932,2.5183,2240156.0],["1992-09-23",2.4932,2.5435,2.468,2.4806,939347.0],["1992-09-24",2.468,2.5687,2.468,2.5435,962888.0],["1992-09-25",2.5435,2.5687,2.4176,2.468,1215000.0],["1992-09-28",2.468,2.468,2.3924,2.3924,473850.0],["1992-09-29",2.3924,2.4428,2.3924,2.4428,1395731.0],["1992-09-30",2.4428,2.5183,2.3924,2.5183,1030472.0],["1992-10-01",2.5183,2.5435,2.468,2.468,910491.0],["1992-10-02",2.5183,2.5183,2.3169,2.3421,1432941.0],["1992-10-05",2.2917,2.3169,2.1658,2.2413,3342009.0],["1992-10-06",2.2665,2.3672,2.2413,2.3672,615853.0],["1992-10-07",2.3672,2.5183,2.3672,2.468,780638.0],["1992-10-08",2.5183,2.5435,2.4428,2.5309,820125.0],["1992-10-09",2.5058,2.6191,2.468,2.468,1073756.0],["1992-10-12",2.5183,2.5183,2.4428,2.468,88088.0],["1992-10-13",2.468,2.5183,2.3547,2.3672,344756.0],["1992-10-14",2.3924,2.468,2.3421,2.468,628763.0],["1992-10-15",2.468,2.5687,2.4176,2.5687,430566.0],["1992-10-16",2.5561,2.6694,2.5183,2.6191,373613.0],["1992-10-19",2.6695,2.7702,2.5939,2.7198,1201331.0],["1992-10-20",2.7198,2.8457,2.7198,2.7702,1098816.0],["1992-10-21",2.7702,2.8457,2.7198,2.7954,196678.0],["1992-10-22",2.7198,2.7702,2.5939,2.6694,313622.0],["1992-10-23",2.6191,2.7198,2.6191,2.7198,454866.0],["1992-10-26",2.6946,2.6946,2.5939,2.6946,183769.0],["1992-10-27",2.6946,2.6946,2.5435,2.6191,169341.0],["1992-10-28",2.6191,2.745,2.5939,2.7324,540675.0],["1992-10-29",2.7198,2.745,2.5687,2.6443,376650.0],["1992-10-30",2.5939,2.6443,2.4428,2.4806,615094.0],["1992-11-02",2.5435,2.6443,2.4932,2.5058,1007691.0],["1992-11-03",2.5435,2.5435,2.468,2.5183,810253.0],["1992-11-04",2.4176,2.4932,2.4176,2.468,66825.0],["1992-11-05",2.5183,2.6443,2.4428,2.6443,334125.0],["1992-11-06",2.5939,2.6946,2.5939,2.6443,201234.0],["1992-11-09",2.6191,2.7198,2.6191,2.6694,226294.0],["1992-11-10",2.7198,2.7198,2.5687,2.6191,570291.0],["1992-11-11",2.6191,2.6191,2.5435,2.6191,208828.0],["1992-11-12",2.6191,2.6694,2.5939,2.6443,558900.0],["1992-11-13",2.6946,2.6946,2.6443,2.6946,366778.0],["1992-11-16",2.7198,2.7198,2.6694,2.6946,256669.0],["1992-11-17",2.7198,2.7198,2.6694,2.682,217941.0],["1992-11-18",2.7198,2.7702,2.6694,2.7702,238444.0],["1992-11-19",2.7702,2.8206,2.7198,2.7702,606741.0],["1992-11-20",2.7702,2.8457,2.7702,2.8457,782156.0],["1992-11-23",2.8457,2.8457,2.7702,2.8457,343238.0],["1992-11-24",2.8457,2.8457,2.7954,2.8457,185288.0],["1992-11-25",2.8457,2.9717,2.7954,2.8961,1502044.0],["1992-11-27",2.9717,3.1228,2.9465,3.0346,565734.0],["1992-11-30",3.0724,3.1479,2.9968,3.0976,1202091.0],["1992-12-01",3.0976,3.0976,2.9717,3.022,444994.0],["1992-12-02",3.022,3.022,2.8961,2.9465,375131.0],["1992-12-03",2.8961,2.9213,2.7702,2.7954,649266.0],["1992-12-04",2.7702,2.7954,2.6946,2.7702,382725.0],["1992-12-07",2.7954,2.8709,2.7198,2.8709,286284.0],["1992-12-08",2.8709,2.8709,2.7954,2.7954,129853.0],["1992-12-09",2.7702,2.8206,2.6443,2.6694,272616.0],["1992-12-10",2.6946,2.6946,2.6191,2.6443,143522.0],["1992-12-11",2.6443,2.7198,2.6443,2.7198,31134.0],["1992-12-14",2.7198,2.7198,2.6191,2.6191,378169.0],["1992-12-15",2.6191,2.6443,2.4932,2.5435,587756.0],["1992-12-16",2.5435,2.5687,2.468,2.5687,575606.0],["1992-12-17",2.6191,2.7702,2.6191,2.7702,580163.0],["1992-12-18",2.7702,2.8206,2.7198,2.7198,214144.0],["1992-12-21",2.7198,2.7702,2.7198,2.7198,31894.0],["1992-12-22",2.7198,2.7954,2.6443,2.6694,195159.0],["1992-12-23",2.6443,2.6694,2.5687,2.5687,392597.0],["1992-12-24",2.6191,2.6443,2.5687,2.5813,62269.0],["1992-12-28",2.468,2.468,2.1658,2.191,4367166.0],["1992-12-29",2.2413,2.3421,2.1658,2.2665,1435978.0],["1992-12-30",2.2665,2.3924,2.2665,2.3421,614334.0],["1992-12-31",2.4176,2.4176,2.3421,2.4176,173138.0],["1993-01-04",2.4176,2.5183,2.3421,2.4554,1013766.0],["1993-01-05",2.4932,2.4932,2.4176,2.4428,530044.0],["1993-01-06",2.3924,2.4428,2.2917,2.2917,691031.0],["1993-01-07",2.2917,2.3169,2.0902,2.1658,2140678.0],["1993-01-08",2.1658,2.1658,2.128,2.1406,1298531.0],["1993-01-11",2.1658,2.2917,2.1154,2.2665,2103469.0],["1993-01-12",2.2917,2.2917,2.2161,2.2161,173138.0],["1993-01-13",2.2665,2.2917,2.2161,2.2413,131372.0],["1993-01-14",2.3421,2.5435,2.3421,2.4932,1150453.0],["1993-01-15",2.5183,2.5435,2.468,2.5435,285525.0],["1993-01-18",2.5435,2.5435,2.4176,2.4428,506503.0],["1993-01-19",2.4932,2.4932,2.4176,2.4302,258188.0],["1993-01-20",2.468,2.468,2.3924,2.4176,115425.0],["1993-01-21",2.3421,2.4176,2.3421,2.3421,937069.0],["1993-01-22",2.4176,2.4176,2.3421,2.4176,75178.0],["1993-01-25",2.4176,2.4176,2.3169,2.3672,91884.0],["1993-01-26",2.3672,2.3924,2.2413,2.3672,1508878.0],["1993-01-27",2.3924,2.5435,2.3672,2.5435,568772.0],["1993-01-28",2.5435,2.5435,2.4428,2.4428,173138.0],["1993-01-29",2.4428,2.5183,2.3924,2.3924,115425.0],["1993-02-01",2.4302,2.6443,2.4302,2.5939,508022.0],["1993-02-02",2.6443,2.6946,2.5687,2.5687,1057050.0],["1993-02-03",2.6191,2.7198,2.5687,2.6191,1198294.0],["1993-02-04",2.6191,2.6695,2.4932,2.4932,400191.0],["1993-02-05",2.4932,2.5687,2.4932,2.5058,295397.0],["1993-02-08",2.5435,2.5435,2.4176,2.468,523969.0],["1993-02-09",2.4176,2.468,2.3421,2.3547,489797.0],["1993-02-10",2.3169,2.3672,2.2413,2.3043,568772.0],["1993-02-11",2.3421,2.3924,2.2161,2.2413,521691.0],["1993-02-12",2.2161,2.2413,2.0902,2.1154,873281.0],["1993-02-16",2.1658,2.2161,2.0902,2.191,836831.0],["1993-02-17",2.191,2.3421,2.191,2.2791,924919.0],["1993-02-18",2.3421,2.3421,2.2161,2.2539,315900.0],["1993-02-19",2.3169,2.3169,2.2665,2.3169,113906.0],["1993-02-22",2.3169,2.3169,2.2665,2.2665,267300.0],["1993-02-23",2.2917,2.3169,2.1658,2.1658,468534.0],["1993-02-24",2.1406,2.2161,2.1406,2.1658,388041.0],["1993-02-25",2.1658,2.2161,2.1658,2.2161,110109.0],["1993-02-26",2.2413,2.2665,2.2161,2.2665,169341.0],["1993-03-01",2.2161,2.2917,2.2161,2.2665,273375.0],["1993-03-02",2.2917,2.4176,2.2665,2.3421,1111725.0],["1993-03-03",2.4428,2.4932,2.3547,2.4554,431325.0],["1993-03-04",2.5183,2.5435,2.4428,2.4932,542953.0],["1993-03-05",2.4428,2.5183,2.4428,2.5183,61509.0],["1993-03-08",2.5183,2.7198,2.5183,2.6694,1185384.0],["1993-03-09",2.6443,2.7198,2.5939,2.6694,757856.0],["1993-03-10",2.6946,2.8206,2.6946,2.7954,836831.0],["1993-03-11",2.8206,2.9213,2.7702,2.8709,1247653.0],["1993-03-12",2.8457,2.8709,2.745,2.745,369056.0],["1993-03-15",2.7954,2.7954,2.6695,2.745,273375.0],["1993-03-16",2.745,2.7954,2.6946,2.7198,164025.0],["1993-03-17",2.7702,2.7702,2.6443,2.6443,170100.0],["1993-03-18",2.6946,2.6946,2.5939,2.6191,227053.0],["1993-03-19",2.6694,2.6694,2.5687,2.6317,238444.0],["1993-03-22",2.6191,2.6443,2.5687,2.6443,106313.0],["1993-03-23",2.5687,2.6443,2.5687,2.6191,53156.0],["1993-03-24",2.6443,2.6443,2.5687,2.6443,18984.0],["1993-03-25",2.6443,2.6443,2.5687,2.6443,49359.0],["1993-03-26",2.6443,2.6443,2.5687,2.6443,19744.0],["1993-03-29",2.6694,2.745,2.5939,2.6946,425250.0],["1993-03-30",2.745,2.7954,2.7198,2.7702,241481.0],["1993-03-31",2.7954,2.8961,2.7702,2.8457,410822.0],["1993-04-01",2.8457,2.8457,2.5435,2.6694,1767825.0],["1993-04-02",2.745,2.745,2.6191,2.6443,312863.0],["1993-04-05",2.6443,2.6946,2.5939,2.6569,140484.0],["1993-04-06",2.6946,2.6946,2.5561,2.6191,172378.0],["1993-04-07",2.6191,2.6191,2.4932,2.5435,660656.0],["1993-04-08",2.5687,2.5939,2.4932,2.5183,23541.0],["1993-04-12",2.5939,2.6317,2.5183,2.6191,159469.0],["1993-04-13",2.6443,2.7198,2.5939,2.7198,204272.0],["1993-04-14",2.745,2.8709,2.7198,2.7702,995541.0],["1993-04-15",2.7954,2.8206,2.745,2.7828,1205888.0],["1993-04-16",2.8206,2.8206,2.7198,2.7198,416897.0],["1993-04-19",2.7198,2.7954,2.7198,2.7828,107072.0],["1993-04-20",2.745,2.7954,2.6946,2.7198,104794.0],["1993-04-21",2.7702,2.7702,2.6694,2.6946,143522.0],["1993-04-22",2.7198,2.7198,2.6443,2.7198,35691.0],["1993-04-23",2.6443,2.7198,2.6443,2.7198,25059.0],["1993-04-26",2.7198,2.7198,2.6443,2.682,40247.0],["1993-04-27",2.6443,2.7198,2.6443,2.7198,397913.0],["1993-04-28",2.7198,2.7198,2.6695,2.7198,5316.0],["1993-04-29",2.6694,2.7198,2.6443,2.6946,183009.0],["1993-04-30",2.6946,2.8457,2.6694,2.7702,771525.0],["1993-05-03",2.7954,2.8206,2.745,2.7954,1009209.0],["1993-05-04",2.7702,2.8709,2.7702,2.8206,2219653.0],["1993-05-05",2.8709,2.8709,2.745,2.7702,757097.0],["1993-05-06",2.8205,2.8961,2.7828,2.8583,1095019.0],["1993-05-07",2.8961,2.9087,2.8206,2.8457,4551694.0],["1993-05-10",2.8709,2.9968,2.8709,2.9968,814050.0],["1993-05-11",2.9968,3.0598,2.9465,3.0472,979594.0],["1993-05-12",3.022,3.1731,2.9213,3.1228,1658475.0],["1993-05-13",3.1479,3.2487,3.0724,3.085,1219556.0],["1993-05-14",3.1479,3.1479,2.9717,3.0724,792788.0],["1993-05-17",3.0472,3.0976,2.9968,3.085,650025.0],["1993-05-18",3.0976,3.1731,3.0976,3.1479,673566.0],["1993-05-19",3.1228,3.2235,3.0976,3.2235,822403.0],["1993-05-20",3.1479,3.3998,3.1479,3.3746,1516472.0],["1993-05-21",3.3746,3.425,3.299,3.3746,571809.0],["1993-05-24",3.3494,3.3494,3.2235,3.3494,356906.0],["1993-05-25",3.3494,3.3494,3.2109,3.2487,183769.0],["1993-05-26",3.299,3.299,3.1983,3.299,462459.0],["1993-05-27",3.2739,3.3494,3.2739,3.2739,135169.0],["1993-05-28",3.3494,3.3494,3.1983,3.2739,302231.0],["1993-06-01",3.1983,3.2739,3.1731,3.2361,132891.0],["1993-06-02",3.2739,3.299,3.2235,3.299,108591.0],["1993-06-03",3.3242,3.3494,3.299,3.3494,134409.0],["1993-06-04",3.3494,3.3494,3.2487,3.2864,159469.0],["1993-06-07",3.3242,3.3242,3.0724,3.0976,487519.0],["1993-06-08",3.1228,3.1228,3.0724,3.0724,201994.0],["1993-06-09",3.0472,3.1983,3.0472,3.1983,233888.0],["1993-06-10",3.1228,3.2739,3.1228,3.2487,809494.0],["1993-06-11",3.2739,3.2739,3.1983,3.2487,87328.0],["1993-06-14",3.2487,3.2487,3.1731,3.1983,85050.0],["1993-06-15",3.1983,3.2487,3.1983,3.2487,59231.0],["1993-06-16",3.2487,3.2487,3.1983,3.2487,28856.0],["1993-06-17",3.2487,3.3746,3.022,3.3494,751781.0],["1993-06-18",3.3494,3.425,3.0976,3.1102,847463.0],["1993-06-21",3.1479,3.1983,2.8457,2.9213,1510397.0],["1993-06-22",2.9465,2.9465,2.8709,2.8835,763172.0],["1993-06-23",2.8709,2.9465,2.8457,2.8961,277931.0],["1993-06-24",2.8961,2.8961,2.8206,2.8457,699384.0],["1993-06-25",2.8457,2.8961,2.8206,2.8457,246797.0],["1993-06-28",2.8961,3.0472,2.8709,3.0472,432084.0],["1993-06-29",3.0724,3.0724,3.022,3.0724,523969.0],["1993-06-30",3.022,3.0472,3.022,3.022,16706.0],["1993-07-01",3.0724,3.1479,3.022,3.0724,356147.0],["1993-07-02",3.1228,3.1228,3.0472,3.0472,120741.0],["1993-07-06",3.1228,3.1228,3.0472,3.0724,59991.0],["1993-07-07",3.022,3.0724,2.9465,2.9968,1018322.0],["1993-07-08",2.9465,3.022,2.9465,2.9717,178453.0],["1993-07-09",3.022,3.022,2.9717,3.022,208069.0],["1993-07-12",2.9717,3.022,2.9213,3.022,747984.0],["1993-07-13",3.022,3.0724,2.9465,3.0472,37209.0],["1993-07-14",3.0724,3.0724,2.8583,2.8961,737353.0],["1993-07-15",2.9968,3.0472,2.9465,3.0472,593831.0],["1993-07-16",2.9968,3.0472,2.9465,2.9591,312103.0],["1993-07-19",2.9968,2.9968,2.8457,2.8961,889228.0],["1993-07-20",2.8961,2.8961,2.5939,2.7828,1408641.0],["1993-07-21",2.7702,2.8206,2.6946,2.7198,810253.0],["1993-07-22",2.745,2.7702,2.6946,2.745,530803.0],["1993-07-23",2.745,2.745,2.6191,2.6443,1063125.0],["1993-07-26",2.6694,2.6694,2.5687,2.6317,1139063.0],["1993-07-27",2.6443,2.6443,2.5939,2.6191,247556.0],["1993-07-28",2.5939,2.6191,2.5687,2.6191,682678.0],["1993-07-29",2.6443,2.6443,2.5687,2.6191,117703.0],["1993-07-30",2.6191,2.745,2.5939,2.7198,261984.0],["1993-08-02",2.7954,2.8709,2.745,2.8206,146559.0],["1993-08-03",2.8709,2.8709,2.7702,2.7702,173138.0],["1993-08-04",2.7954,2.7954,2.5687,2.745,1129950.0],["1993-08-05",2.7198,2.8457,2.7198,2.8457,1063884.0],["1993-08-06",2.7954,2.8457,2.7954,2.8206,104034.0],["1993-08-09",2.8457,2.8457,2.745,2.745,463978.0],["1993-08-10",2.745,2.7702,2.6191,2.7198,476888.0],["1993-08-11",2.6946,2.745,2.6946,2.745,9872.0],["1993-08-12",2.6694,2.7198,2.4932,2.6569,643950.0],["1993-08-13",2.5939,2.8206,2.5939,2.8206,783675.0],["1993-08-16",2.8206,2.8206,2.7198,2.7954,247556.0],["1993-08-17",2.7198,2.7954,2.7198,2.7954,337922.0],["1993-08-18",2.7198,2.8709,2.7198,2.8457,500428.0],["1993-08-19",2.8709,2.8961,2.7954,2.8709,225534.0],["1993-08-20",2.7954,2.8709,2.7198,2.7576,317419.0],["1993-08-23",2.6946,2.7702,2.6946,2.6946,27338.0],["1993-08-24",2.7702,2.8206,2.6946,2.8206,89606.0],["1993-08-25",2.7198,2.8206,2.6946,2.7198,388041.0],["1993-08-26",2.7702,2.7702,2.6946,2.745,211106.0],["1993-08-27",2.745,2.8457,2.6694,2.808,150356.0],["1993-08-30",2.8206,2.9213,2.8206,2.8457,233128.0],["1993-08-31",2.9213,3.022,2.8709,2.9717,417656.0],["1993-09-01",3.0472,3.0472,2.9465,2.9968,224016.0],["1993-09-02",3.0472,3.0472,2.9968,2.9968,42525.0],["1993-09-03",3.0472,3.0472,2.9968,2.9968,178453.0],["1993-09-07",3.022,3.022,2.8709,2.8835,123778.0],["1993-09-08",2.8206,2.8206,2.7198,2.745,990984.0],["1993-09-09",2.7702,2.7702,2.7198,2.7702,37209.0],["1993-09-10",2.7702,2.7702,2.5939,2.6946,1537734.0],["1993-09-13",2.745,2.7954,2.7324,2.7954,171619.0],["1993-09-14",2.7198,2.7954,2.6946,2.745,350831.0],["1993-09-15",2.6946,2.7198,2.6443,2.6443,503466.0],["1993-09-16",2.7198,2.7702,2.6443,2.7072,1474706.0],["1993-09-17",2.7072,2.7954,2.682,2.7702,294638.0],["1993-09-20",2.7954,2.7954,2.7198,2.7198,50878.0],["1993-09-21",2.7702,2.7702,2.6695,2.7198,122259.0],["1993-09-22",2.7198,2.7198,2.6694,2.6694,19744.0],["1993-09-23",2.6694,3.022,2.6694,2.9339,498150.0],["1993-09-24",2.7702,2.8206,2.5687,2.6191,5488003.0],["1993-09-27",2.6946,2.7702,2.6443,2.7702,1490653.0],["1993-09-28",2.7702,2.8961,2.7702,2.7954,549028.0],["1993-09-29",2.8206,2.9339,2.7702,2.9339,1144378.0],["1993-09-30",2.9717,2.9717,2.9213,2.9213,630281.0],["1993-10-01",2.9717,2.9717,2.8709,2.9213,191363.0],["1993-10-04",2.9465,2.9465,2.8961,2.9465,372094.0],["1993-10-05",2.9465,2.9465,2.8961,2.9213,279450.0],["1993-10-06",2.8961,2.9717,2.8457,2.9213,473091.0],["1993-10-07",2.7954,2.7954,2.6946,2.7702,643950.0],["1993-10-08",2.745,2.7954,2.745,2.7954,47081.0],["1993-10-11",2.7954,2.7954,2.6946,2.7954,236166.0],["1993-10-12",2.7954,2.7954,2.745,2.7702,476128.0],["1993-10-13",2.745,2.8709,2.745,2.8583,1055531.0],["1993-10-14",2.8961,2.8961,2.8206,2.8709,38728.0],["1993-10-15",2.8206,2.8961,2.8206,2.8457,224775.0],["1993-10-18",2.8961,3.0724,2.8457,3.022,392597.0],["1993-10-19",3.0472,3.0472,2.9465,2.9717,549788.0],["1993-10-20",2.9717,3.022,2.9213,2.9717,308306.0],["1993-10-21",2.9465,2.9968,2.9213,2.9213,369816.0],["1993-10-22",2.9213,2.9213,2.7702,2.7954,509541.0],["1993-10-25",2.7702,3.022,2.6443,2.9339,1432181.0],["1993-10-26",2.9968,2.9968,2.7198,2.8206,731278.0],["1993-10-27",2.8457,2.8457,2.7702,2.7702,227053.0],["1993-10-28",2.8457,2.9968,2.808,2.9717,795825.0],["1993-10-29",2.9717,2.9968,2.9213,2.9465,159469.0],["1993-11-01",2.9968,2.9968,2.9213,2.9465,271856.0],["1993-11-02",2.9968,2.9968,2.8709,2.9968,438919.0],["1993-11-03",2.9968,2.9968,2.9213,2.9213,110109.0],["1993-11-04",2.8961,2.9717,2.745,2.7702,280969.0],["1993-11-05",2.7954,2.8709,2.745,2.8709,161747.0],["1993-11-08",2.8709,2.9968,2.8206,2.9591,395634.0],["1993-11-09",2.9968,2.9968,2.9465,2.9968,192122.0],["1993-11-10",2.9465,3.0472,2.9465,2.9968,261225.0],["1993-11-11",2.9968,3.1228,2.9968,3.085,1778456.0],["1993-11-12",3.1228,3.2739,3.0472,3.1857,628003.0],["1993-11-15",3.1731,3.2487,3.1731,3.2235,243759.0],["1993-11-16",3.1731,3.2487,3.1479,3.1479,113147.0],["1993-11-17",3.1479,3.2235,3.0472,3.0472,323494.0],["1993-11-18",3.1228,3.1228,2.9465,2.9968,275653.0],["1993-11-19",2.9465,2.9968,2.8457,2.8709,432844.0],["1993-11-22",2.8709,2.8961,2.6695,2.8206,1487616.0],["1993-11-23",2.8961,3.1731,2.8206,3.1479,1282584.0],["1993-11-24",3.1228,3.2487,3.1228,3.2235,983391.0],["1993-11-26",3.1228,3.1983,3.1228,3.1983,21263.0],["1993-11-29",3.1731,3.2235,3.0724,3.1479,591553.0],["1993-11-30",3.1479,3.1731,3.0724,3.1605,329569.0],["1993-12-01",3.1731,3.2361,3.1228,3.1731,334125.0],["1993-12-02",3.2235,3.2235,3.0724,3.1102,285525.0],["1993-12-03",3.1479,3.1479,2.9717,3.0472,379688.0],["1993-12-06",2.9968,3.2487,2.9213,3.1983,1141341.0],["1993-12-07",3.1731,3.3998,3.1731,3.3494,868725.0],["1993-12-08",3.3746,3.3998,3.1857,3.2235,508781.0],["1993-12-09",3.2235,3.2487,3.1102,3.1479,208828.0],["1993-12-10",3.1228,3.1479,3.0724,3.1228,160228.0],["1993-12-13",3.1731,3.1731,3.022,3.0472,236166.0],["1993-12-14",3.1228,3.1228,3.0472,3.085,33413.0],["1993-12-15",3.1228,3.2739,3.1228,3.1983,226294.0],["1993-12-16",3.1983,3.3746,3.1983,3.2487,688753.0],["1993-12-17",3.2487,3.299,3.1983,3.2109,288563.0],["1993-12-20",3.2739,3.3494,3.2739,3.3242,379688.0],["1993-12-21",3.3494,3.3746,3.299,3.299,163266.0],["1993-12-22",3.3998,3.5257,3.299,3.4753,508022.0],["1993-12-23",3.5257,3.6012,3.3746,3.425,558141.0],["1993-12-27",3.4753,3.4753,3.3998,3.4753,26578.0],["1993-12-28",3.4753,3.4753,3.3998,3.425,157950.0],["1993-12-29",3.4753,3.5257,3.425,3.4627,300713.0],["1993-12-30",3.5005,3.5005,3.425,3.4375,318178.0],["1993-12-31",3.4501,3.4501,3.299,3.4501,788231.0],["1994-01-03",3.3998,3.5005,3.3494,3.4375,539156.0],["1994-01-04",3.4501,3.4501,3.2235,3.2613,583200.0],["1994-01-05",3.3242,3.3242,3.1731,3.2487,1822500.0],["1994-01-06",3.2487,3.2487,3.1983,3.1983,127575.0],["1994-01-07",3.2487,3.2487,3.1731,3.1983,349313.0],["1994-01-10",3.2235,3.299,3.1731,3.299,403988.0],["1994-01-11",3.299,3.5005,3.299,3.5005,763172.0],["1994-01-12",3.425,3.5257,3.425,3.4753,1054013.0],["1994-01-13",3.5257,3.5257,3.4753,3.5257,301472.0],["1994-01-14",3.5257,3.6012,3.4753,3.5509,374372.0],["1994-01-17",3.5509,3.6012,3.3998,3.425,1876416.0],["1994-01-18",3.425,3.6516,3.3746,3.6012,809494.0],["1994-01-19",3.5257,3.6012,3.5005,3.5509,387281.0],["1994-01-20",3.5509,3.6516,3.5509,3.5509,5614819.0],["1994-01-21",3.5509,3.5761,3.5509,3.5509,599147.0],["1994-01-24",3.5509,3.5761,3.5257,3.5761,797344.0],["1994-01-25",3.5257,3.5509,3.4501,3.4501,1464075.0],["1994-01-26",3.4501,3.5509,3.4501,3.5383,308306.0],["1994-01-27",3.5509,3.5761,3.5257,3.5257,323494.0],["1994-01-28",3.5509,3.5761,3.5257,3.5509,381966.0],["1994-01-31",3.5761,3.5761,3.5257,3.5257,1107169.0],["1994-02-01",3.5761,3.7272,3.5257,3.6264,1303847.0],["1994-02-02",3.6264,3.7272,3.6264,3.7272,101756.0],["1994-02-03",3.6768,3.702,3.6264,3.6516,275653.0],["1994-02-04",3.6264,3.6768,3.5257,3.5257,933272.0],["1994-02-07",3.5257,3.5257,3.3746,3.4501,1353966.0],["1994-02-08",3.4753,3.5509,3.3998,3.5509,101756.0],["1994-02-09",3.5761,3.6012,3.5005,3.5761,359184.0],["1994-02-10",3.6012,3.6012,3.5257,3.5761,172378.0],["1994-02-11",3.6012,3.6012,3.5257,3.5257,207309.0],["1994-02-14",3.5509,3.6012,3.5257,3.6012,37209.0],["1994-02-15",3.5761,3.6012,3.5257,3.6012,122259.0],["1994-02-16",3.5257,3.6264,3.5257,3.6264,267300.0],["1994-02-17",3.6264,3.6768,3.5257,3.6516,307547.0],["1994-02-18",3.6264,3.6768,3.5257,3.5509,937069.0],["1994-02-22",3.6264,3.6264,3.4753,3.5509,391838.0],["1994-02-23",3.5509,3.5509,3.3746,3.3998,1502803.0],["1994-02-24",3.425,3.425,3.3494,3.3746,325013.0],["1994-02-25",3.3746,3.425,3.3746,3.425,306028.0],["1994-02-28",3.3746,3.425,3.3494,3.3494,385763.0],["1994-03-01",3.3998,3.425,3.3494,3.3746,182250.0],["1994-03-02",3.3242,3.3746,3.3242,3.3242,367538.0],["1994-03-03",2.8206,2.9968,2.6191,2.9591,15280903.0],["1994-03-04",2.9717,2.9717,2.7702,2.9465,2912203.0],["1994-03-07",2.9717,3.0472,2.9213,2.9717,410822.0],["1994-03-08",3.022,3.0472,2.9465,3.0472,1111725.0],["1994-03-09",3.0472,3.0472,2.9465,2.9465,549788.0],["1994-03-10",2.9968,2.9968,2.7954,2.8961,677363.0],["1994-03-11",2.8457,2.8961,2.8457,2.8709,109350.0],["1994-03-14",2.8961,2.9717,2.8457,2.9717,197438.0],["1994-03-15",3.0472,3.0976,2.9465,3.022,332606.0],["1994-03-16",3.0976,3.2487,3.022,3.1731,1054013.0],["1994-03-17",3.2109,3.2109,3.1353,3.1731,940106.0],["1994-03-18",3.2109,3.2109,3.0598,3.0976,548269.0],["1994-03-21",3.0598,3.0976,2.8709,2.9842,714319.0],["1994-03-22",2.9842,2.9842,2.8709,2.8898,684450.0],["1994-03-23",2.9842,2.9842,2.8709,2.8709,189844.0],["1994-03-24",2.9842,2.9842,2.8709,2.8898,53156.0],["1994-03-25",2.9842,3.0598,2.9276,3.0598,165038.0],["1994-03-28",2.8709,2.9465,2.7954,2.8331,1600763.0],["1994-03-29",2.8709,2.8709,2.7954,2.8331,388294.0],["1994-03-30",2.8709,2.8709,2.7198,2.7765,497138.0],["1994-03-31",2.7954,2.8709,2.7198,2.7954,509288.0],["1994-04-04",2.7576,2.7954,2.5309,2.6065,740644.0],["1994-04-05",2.682,2.9465,2.682,2.8331,258694.0],["1994-04-06",2.9465,2.9465,2.682,2.7576,1090969.0],["1994-04-07",2.7576,2.7576,2.682,2.7576,897075.0],["1994-04-08",2.7009,2.7576,2.6065,2.6443,1076288.0],["1994-04-11",2.6065,2.682,2.6065,2.6065,1120331.0],["1994-04-12",2.682,2.682,2.5309,2.5309,992250.0],["1994-04-13",2.5687,2.5687,2.4176,2.4176,259706.0],["1994-04-14",2.5309,2.6065,2.4176,2.5687,796331.0],["1994-04-15",2.5687,2.5687,2.4932,2.4932,193388.0],["1994-04-18",2.4932,2.5687,2.4932,2.4932,329569.0],["1994-04-19",2.4932,2.5687,2.4932,2.4932,356906.0],["1994-04-20",2.4932,2.5687,2.4932,2.5687,110869.0],["1994-04-21",2.5687,2.6065,2.4932,2.5309,381206.0],["1994-04-22",2.6443,2.6443,2.5309,2.6065,167569.0],["1994-04-25",2.5309,2.6065,2.5309,2.6065,153394.0],["1994-04-26",2.5309,2.6065,2.5309,2.5498,175669.0],["1994-04-28",2.6065,2.6065,2.5309,2.5498,155419.0],["1994-04-29",2.6065,2.6065,2.5121,2.5687,164025.0],["1994-05-02",2.6065,2.6065,2.5309,2.5782,526500.0],["1994-05-03",2.6065,2.6065,2.5309,2.5309,332606.0],["1994-05-04",2.6065,2.6443,2.4932,2.5309,216169.0],["1994-05-05",2.5309,2.5687,2.4932,2.4932,292613.0],["1994-05-06",2.5687,2.5687,2.4176,2.4932,56700.0],["1994-05-09",2.5687,2.5687,2.4554,2.4554,472838.0],["1994-05-10",2.4932,2.5309,2.4176,2.4554,232875.0],["1994-05-11",2.5309,2.5309,2.0399,2.2476,1505588.0],["1994-05-12",2.3421,2.5309,2.3043,2.4837,1344094.0],["1994-05-13",2.5309,2.5309,2.4176,2.4554,498150.0],["1994-05-16",2.4176,2.4932,2.3798,2.4176,218194.0],["1994-05-17",2.4176,2.4932,2.4176,2.4932,71888.0],["1994-05-18",2.4932,2.5687,2.4176,2.5687,102769.0],["1994-05-19",2.5687,2.6065,2.4932,2.5309,119475.0],["1994-05-20",2.6065,2.6065,2.4932,2.5687,119475.0],["1994-05-23",2.6065,2.6065,2.4932,2.5687,58725.0],["1994-05-24",2.5687,2.5687,2.4932,2.5687,30881.0],["1994-05-25",2.4932,2.5687,2.4932,2.4932,69863.0],["1994-05-26",2.4932,2.5687,2.4554,2.4932,181744.0],["1994-05-27",2.5309,2.5309,2.4554,2.4932,152888.0],["1994-05-31",2.4554,2.5687,2.4554,2.5687,73913.0],["1994-06-01",2.5687,2.6443,2.5309,2.6254,701663.0],["1994-06-02",2.6443,2.682,2.6065,2.682,229331.0],["1994-06-03",2.6065,2.682,2.6065,2.6065,67331.0],["1994-06-06",2.6065,2.682,2.6065,2.6065,210094.0],["1994-06-07",2.682,2.682,2.6254,2.6443,183769.0],["1994-06-08",2.6065,2.8331,2.6065,2.7576,496631.0],["1994-06-09",2.7576,2.7954,2.682,2.682,102263.0],["1994-06-10",2.7198,2.7954,2.682,2.7954,82013.0],["1994-06-13",2.7198,2.7198,2.4932,2.5687,521438.0],["1994-06-14",2.6065,2.6065,2.4554,2.5121,380700.0],["1994-06-15",2.5309,2.5309,2.4932,2.4932,309319.0],["1994-06-16",2.5309,2.5309,2.4554,2.4554,85556.0],["1994-06-17",2.5309,2.5309,2.4554,2.5309,96188.0],["1994-06-20",2.4932,2.4932,2.3987,2.4554,557888.0],["1994-06-21",2.3987,2.4554,2.3421,2.3421,371588.0],["1994-06-22",2.4176,2.4554,2.3421,2.3421,362475.0],["1994-06-23",2.4176,2.4176,2.1532,2.2665,568013.0],["1994-06-24",2.2665,2.2665,2.1154,2.2665,218194.0],["1994-06-27",2.1532,2.2665,2.1532,2.2476,202500.0],["1994-06-28",2.2665,2.3421,2.2099,2.3421,484988.0],["1994-06-29",2.2665,2.4554,2.2665,2.42,125550.0],["1994-06-30",2.4554,2.4554,2.3798,2.3798,132131.0],["1994-07-01",2.4554,2.4554,2.3798,2.3798,140231.0],["1994-07-05",2.4554,2.4554,2.3798,2.4176,53156.0],["1994-07-06",2.4554,2.4554,2.3043,2.3232,196425.0],["1994-07-07",2.3421,2.3421,2.2665,2.3421,165038.0],["1994-07-08",2.3421,2.3421,2.2665,2.3421,170606.0],["1994-07-11",2.3421,2.4176,2.3043,2.361,84038.0],["1994-07-12",2.3043,2.4176,2.3043,2.3798,387788.0],["1994-07-13",2.3798,2.4176,2.3043,2.3987,77456.0],["1994-07-14",2.4176,2.4932,2.4176,2.4554,71381.0],["1994-07-15",2.4932,2.4932,2.4176,2.4176,7594.0],["1994-07-18",2.4932,2.5498,2.4176,2.5498,48094.0],["1994-07-19",2.5687,2.7576,2.5498,2.7576,244519.0],["1994-07-20",2.7954,2.7954,2.6065,2.6443,419681.0],["1994-07-21",2.5687,2.6443,2.5498,2.5687,129094.0],["1994-07-22",2.5687,2.6065,2.4365,2.5309,450563.0],["1994-07-25",2.4554,2.5309,2.4554,2.5309,21263.0],["1994-07-26",2.4554,2.5309,2.4554,2.5309,19238.0],["1994-07-27",2.5309,2.5309,2.4554,2.5309,170606.0],["1994-07-28",2.4554,2.5309,2.4554,2.4932,203006.0],["1994-07-29",2.5309,2.5309,2.3232,2.3798,239456.0],["1994-08-01",2.2665,2.5687,2.1154,2.5687,558900.0],["1994-08-02",2.5309,2.6065,2.4932,2.5309,403481.0],["1994-08-03",2.5687,2.5687,2.4554,2.4743,146306.0],["1994-08-04",2.5309,2.5309,2.4554,2.4932,14175.0],["1994-08-05",2.4554,2.5309,2.4554,2.5309,43538.0],["1994-08-08",2.5309,2.5687,2.4554,2.5121,231863.0],["1994-08-09",2.5687,2.5687,2.4932,2.5687,42019.0],["1994-08-10",2.5687,2.5687,2.4932,2.5687,38981.0],["1994-08-11",2.4932,2.5687,2.4554,2.5309,111881.0],["1994-08-12",2.4554,2.5309,2.4554,2.5309,24300.0],["1994-08-15",2.4932,2.6065,2.4932,2.4932,66825.0],["1994-08-16",2.4932,2.6443,2.4932,2.5687,181744.0],["1994-08-17",2.6443,2.7954,2.6065,2.7576,374119.0],["1994-08-18",2.682,2.7576,2.6065,2.6065,690019.0],["1994-08-19",2.682,2.682,2.6065,2.682,29869.0],["1994-08-22",2.5687,2.7576,2.5687,2.7198,122006.0],["1994-08-23",2.7954,2.7954,2.682,2.7954,135169.0],["1994-08-24",2.7954,2.8331,2.682,2.7576,193894.0],["1994-08-25",2.8331,2.8709,2.7576,2.8143,263250.0],["1994-08-26",2.8709,2.9087,2.7954,2.8331,270844.0],["1994-08-29",2.8709,2.9842,2.7954,2.9842,283500.0],["1994-08-30",2.9842,2.9842,2.7954,2.852,332100.0],["1994-08-31",2.8331,2.9087,2.8331,2.8709,302738.0],["1994-09-01",2.9087,2.9087,2.5687,2.5876,984656.0],["1994-09-02",2.5309,2.6065,2.4554,2.5309,920363.0],["1994-09-06",2.5309,2.5309,2.4554,2.4554,246038.0],["1994-09-07",2.4176,2.4932,2.3798,2.3798,804431.0],["1994-09-08",2.4932,2.6065,2.4743,2.5687,163519.0],["1994-09-09",2.6065,2.6065,2.4932,2.5309,191363.0],["1994-09-12",2.6065,2.6065,2.4932,2.5309,106313.0],["1994-09-13",2.5121,2.5687,2.4932,2.5309,140738.0],["1994-09-14",2.5687,2.6065,2.4932,2.5687,67331.0],["1994-09-15",2.6065,2.6443,2.5309,2.6443,157444.0],["1994-09-16",2.6443,2.6443,2.5309,2.6065,174150.0],["1994-09-19",2.6065,2.6065,2.5687,2.5687,80494.0],["1994-09-20",2.5687,2.6065,2.5309,2.6065,147825.0],["1994-09-21",2.5687,2.6443,2.5309,2.6443,235406.0],["1994-09-22",2.6065,2.6443,2.5687,2.5687,135169.0],["1994-09-23",2.5687,2.6065,2.5687,2.5687,65306.0],["1994-09-26",2.5687,2.6065,2.5687,2.6065,30375.0],["1994-09-27",2.6065,2.6065,2.4176,2.4365,278438.0],["1994-09-28",2.4554,2.5687,2.4176,2.4932,425756.0],["1994-09-29",2.5687,2.6443,2.5309,2.5309,211613.0],["1994-09-30",2.5309,2.6065,2.5309,2.6065,94669.0],["1994-10-03",2.5309,2.6065,2.5309,2.6065,100238.0],["1994-10-04",2.6065,2.6632,2.5309,2.6443,145294.0],["1994-10-05",2.6065,2.682,2.5687,2.6443,639394.0],["1994-10-06",2.682,2.7576,2.6065,2.7198,349313.0],["1994-10-07",2.7576,2.7576,2.682,2.7576,38475.0],["1994-10-10",2.682,2.8331,2.682,2.8331,105806.0],["1994-10-11",2.7198,2.8331,2.7198,2.8331,101250.0],["1994-10-12",2.8331,2.8331,2.682,2.682,270338.0],["1994-10-13",2.7576,2.7576,2.682,2.7198,57206.0],["1994-10-14",2.682,2.8331,2.682,2.7576,110363.0],["1994-10-17",2.7576,2.9087,2.7576,2.8331,248569.0],["1994-10-18",2.8331,2.9842,2.8331,2.9465,206044.0],["1994-10-19",2.9087,2.9842,2.8709,2.9087,268819.0],["1994-10-20",2.8709,2.9465,2.8143,2.852,135675.0],["1994-10-21",2.8709,2.8709,2.7954,2.8709,55181.0],["1994-10-24",2.7954,2.8709,2.7954,2.8331,53663.0],["1994-10-25",2.8709,2.8709,2.7954,2.8331,145800.0],["1994-10-26",2.8709,2.8709,2.7765,2.8331,127575.0],["1994-10-27",2.8709,2.8709,2.7576,2.8709,83025.0],["1994-10-28",2.8709,2.9465,2.7576,2.9465,100744.0],["1994-10-31",2.8709,2.9465,2.8331,2.8331,206044.0],["1994-11-01",2.9465,2.9465,2.8331,2.8709,34425.0],["1994-11-02",2.8709,2.9465,2.8709,2.8898,91631.0],["1994-11-03",2.9465,2.9465,2.8709,2.8804,575100.0],["1994-11-04",2.8709,2.9087,2.7576,2.8709,35438.0],["1994-11-07",2.8709,2.8709,2.7576,2.8709,56194.0],["1994-11-08",2.7954,2.8331,2.7576,2.7576,13669.0],["1994-11-09",2.8331,2.8331,2.7198,2.7576,320963.0],["1994-11-10",2.7954,2.7954,2.7198,2.7576,1330425.0],["1994-11-11",2.7954,2.7954,2.7198,2.7576,132131.0],["1994-11-14",2.7198,2.7576,2.7198,2.7198,112894.0],["1994-11-15",2.7576,2.7576,2.682,2.7576,54169.0],["1994-11-16",2.682,2.7576,2.6443,2.7198,59738.0],["1994-11-17",2.6443,2.7198,2.5309,2.5876,424238.0],["1994-11-18",2.5309,2.6443,2.4554,2.4743,543206.0],["1994-11-21",2.5309,2.5309,2.3421,2.4554,552319.0],["1994-11-22",2.3421,2.4176,2.3421,2.3798,388800.0],["1994-11-23",2.3421,2.3798,2.2287,2.3704,193388.0],["1994-11-25",2.4176,2.4176,2.3043,2.4176,81000.0],["1994-11-28",2.4176,2.4176,2.3421,2.4176,217181.0],["1994-11-29",2.4176,2.4554,2.3043,2.3987,261731.0],["1994-11-30",2.4554,2.4554,2.3421,2.4554,199463.0],["1994-12-01",2.4554,2.4554,2.4176,2.4176,75431.0],["1994-12-02",2.3798,2.4554,2.3043,2.3798,171113.0],["1994-12-05",2.3043,2.4176,2.3043,2.3043,74925.0],["1994-12-06",2.4176,2.4176,2.3043,2.3421,156938.0],["1994-12-07",2.4176,2.4176,2.3043,2.3043,313369.0],["1994-12-08",2.3798,2.4176,2.2665,2.3043,151875.0],["1994-12-09",2.3421,2.3421,2.2287,2.3421,150356.0],["1994-12-12",2.3421,2.3421,2.2665,2.3421,49613.0],["1994-12-13",2.3421,2.4176,2.2665,2.3421,156431.0],["1994-12-14",2.3421,2.3421,2.2665,2.3232,233381.0],["1994-12-15",2.3421,2.4176,2.3043,2.3798,155925.0],["1994-12-16",2.4176,2.4176,2.3421,2.3421,131625.0],["1994-12-19",2.3421,2.4176,2.3043,2.3798,103275.0],["1994-12-20",2.3798,2.3798,2.2854,2.3043,318431.0],["1994-12-21",2.3798,2.3798,2.2665,2.3421,370069.0],["1994-12-22",2.3043,2.3798,2.3043,2.3043,37463.0],["1994-12-23",2.3421,2.3421,2.2665,2.3421,392344.0],["1994-12-27",2.2287,2.3798,2.2287,2.3798,21263.0],["1994-12-28",2.3798,2.3798,2.3043,2.3232,157950.0],["1994-12-29",2.3043,2.3798,2.3043,2.3232,137194.0],["1994-12-30",2.3043,2.3798,2.3043,2.3798,232369.0],["1995-01-03",2.3798,2.3798,2.1532,2.2287,431325.0],["1995-01-04",2.2665,2.3043,2.1532,2.3043,172125.0],["1995-01-05",2.3043,2.3043,2.2287,2.2476,129094.0],["1995-01-06",2.2476,2.2665,2.2287,2.2287,210600.0],["1995-01-09",2.2665,2.2665,2.1532,2.191,385763.0],["1995-01-10",2.1532,2.191,2.0776,2.1532,325519.0],["1995-01-11",2.0776,2.1532,2.0776,2.1154,686475.0],["1995-01-12",2.1154,2.191,2.1154,2.1532,269831.0],["1995-01-13",2.191,2.191,2.1154,2.191,255150.0],["1995-01-16",2.191,2.3421,2.1249,2.3421,291094.0],["1995-01-17",2.3798,2.4932,2.3043,2.4176,174656.0],["1995-01-18",2.4932,2.4932,2.3798,2.4365,196425.0],["1995-01-19",2.4554,2.4554,2.3798,2.3987,32400.0],["1995-01-20",2.3421,2.4554,2.3421,2.3421,56194.0],["1995-01-23",2.4176,2.4176,2.3043,2.3043,9113.0],["1995-01-24",2.3043,2.4554,2.3043,2.4176,147825.0],["1995-01-25",2.3798,2.4554,2.3421,2.4554,57713.0],["1995-01-26",2.4554,2.4554,2.3798,2.3798,11138.0],["1995-01-27",2.4554,2.4554,2.3798,2.4176,198956.0],["1995-01-30",2.3798,2.4554,2.3043,2.3798,60244.0],["1995-01-31",2.3798,2.3798,2.3043,2.3798,59231.0],["1995-02-01",2.4554,2.4554,2.4176,2.4554,1196775.0],["1995-02-02",2.4554,2.4554,2.4176,2.4271,290588.0],["1995-02-03",2.4554,2.4554,2.3043,2.3043,223256.0],["1995-02-06",2.4176,2.5687,2.3043,2.5309,1485844.0],["1995-02-07",2.6065,2.6443,2.5309,2.6065,490050.0],["1995-02-08",2.6065,2.682,2.5687,2.682,556369.0],["1995-02-09",2.6443,2.682,2.6065,2.6065,213638.0],["1995-02-10",2.6065,2.682,2.6065,2.682,519413.0],["1995-02-13",2.6443,2.7576,2.6443,2.7576,212625.0],["1995-02-14",2.7576,2.7576,2.6443,2.7104,59231.0],["1995-02-15",2.7576,2.7576,2.6443,2.7198,588769.0],["1995-02-16",2.7576,2.7576,2.682,2.682,228825.0],["1995-02-17",2.6443,2.7198,2.6065,2.6443,43538.0],["1995-02-21",2.6443,2.682,2.6065,2.6443,310838.0],["1995-02-22",2.682,2.682,2.6065,2.6443,46069.0],["1995-02-23",2.5687,2.682,2.5687,2.6443,230850.0],["1995-02-24",2.6065,2.6443,2.5687,2.5687,133650.0],["1995-02-27",2.5687,2.6443,2.5687,2.6254,122513.0],["1995-02-28",2.6443,2.6443,2.5687,2.6443,411075.0],["1995-03-01",2.6443,2.8709,2.6065,2.7954,1079831.0],["1995-03-02",2.8331,2.9087,2.682,2.7954,832275.0],["1995-03-03",2.9087,2.9087,2.7954,2.8331,438919.0],["1995-03-06",2.9087,2.9087,2.7906,2.8804,674325.0],["1995-03-07",2.9087,2.9465,2.7576,2.8709,389813.0],["1995-03-08",2.8331,2.9087,2.7954,2.8331,367538.0],["1995-03-09",2.7954,2.852,2.7954,2.8143,166050.0],["1995-03-10",2.7954,2.852,2.7954,2.8143,297169.0],["1995-03-13",2.8331,2.8709,2.7198,2.7954,235406.0],["1995-03-14",2.7198,2.8331,2.7198,2.767,219713.0],["1995-03-15",2.7198,2.7954,2.7198,2.7576,86063.0],["1995-03-16",2.7198,2.7576,2.5687,2.682,945169.0],["1995-03-17",2.7576,2.8331,2.682,2.682,306788.0],["1995-03-20",2.682,2.7198,2.6065,2.6254,84038.0],["1995-03-21",2.6065,2.7198,2.5687,2.6443,804938.0],["1995-03-22",2.6065,2.682,2.5687,2.6065,591806.0],["1995-03-23",2.682,2.682,2.5687,2.5687,226294.0],["1995-03-24",2.6443,2.6443,2.5309,2.5309,100744.0],["1995-03-27",2.5309,2.6443,2.5309,2.5687,592313.0],["1995-03-28",2.6065,2.6443,2.5309,2.6254,189338.0],["1995-03-29",2.6443,2.682,2.5687,2.6443,323494.0],["1995-03-30",2.682,2.9465,2.6065,2.8331,447019.0],["1995-03-31",2.9087,2.9087,2.7576,2.8709,226294.0],["1995-04-03",2.7954,2.8709,2.7198,2.7954,313369.0],["1995-04-04",2.8709,3.022,2.8709,2.9842,861131.0],["1995-04-05",2.9842,3.0976,2.9087,3.0598,641419.0],["1995-04-06",3.0598,3.0598,2.9842,3.022,490556.0],["1995-04-07",3.0409,3.0409,2.9842,3.022,352350.0],["1995-04-10",3.022,3.0409,2.9842,3.022,777600.0],["1995-04-11",2.9842,3.0409,2.9654,2.9842,182250.0],["1995-04-12",2.9465,3.022,2.8331,2.9087,463725.0],["1995-04-13",2.9087,2.9087,2.8331,2.8898,1050975.0],["1995-04-17",2.9087,2.9087,2.7576,2.7954,1191206.0],["1995-04-18",2.7765,2.8709,2.7765,2.8709,427275.0],["1995-04-19",2.8709,2.8709,2.682,2.7576,471319.0],["1995-04-20",2.7576,2.8143,2.7198,2.7576,296156.0],["1995-04-21",2.7954,2.9465,2.7576,2.9465,415125.0],["1995-04-24",2.9842,3.0976,2.9087,3.0598,338175.0],["1995-04-25",3.0598,3.0598,2.9087,2.9465,277931.0],["1995-04-26",3.022,3.0598,2.9465,3.022,271350.0],["1995-04-27",3.0598,3.0598,2.9842,3.0598,54675.0],["1995-04-28",3.0598,3.0598,2.9842,2.9842,88594.0],["1995-05-01",3.022,3.022,2.9465,2.9842,195413.0],["1995-05-02",2.9465,3.022,2.9465,2.9654,168581.0],["1995-05-03",2.9465,3.1731,2.8709,3.0976,1056038.0],["1995-05-04",3.1353,3.1353,3.022,3.0787,519919.0],["1995-05-05",2.9842,3.1353,2.9465,3.1353,246544.0],["1995-05-08",3.1353,3.1731,3.0598,3.1353,633825.0],["1995-05-09",3.1353,3.1353,3.0598,3.0976,633825.0],["1995-05-10",3.0598,3.2109,3.0598,3.1731,372094.0],["1995-05-11",3.1731,3.4753,3.1353,3.4375,1415475.0],["1995-05-12",3.4753,3.4753,3.3809,3.4564,886444.0],["1995-05-15",3.4753,3.6075,3.4375,3.5886,933019.0],["1995-05-16",3.5886,3.7397,3.5131,3.7397,1543050.0],["1995-05-17",3.8531,3.8908,3.6642,3.8342,1257525.0],["1995-05-18",3.8908,3.8908,3.6264,3.6264,1159819.0],["1995-05-19",3.5886,3.702,3.5886,3.6264,996806.0],["1995-05-22",3.6264,3.8153,3.5886,3.7397,1155263.0],["1995-05-23",3.8531,3.8531,3.702,3.7775,394875.0],["1995-05-24",3.8153,3.9664,3.7397,3.8908,1484325.0],["1995-05-25",3.9286,3.9286,3.8153,3.8153,376144.0],["1995-05-26",3.8153,3.8908,3.8153,3.8342,237938.0],["1995-05-30",3.8531,3.8531,3.6642,3.6831,352856.0],["1995-05-31",3.7775,3.8153,3.702,3.7586,388800.0],["1995-06-01",3.7775,3.8153,3.702,3.7775,265781.0],["1995-06-02",3.702,3.7775,3.702,3.702,115425.0],["1995-06-05",3.702,3.9664,3.702,3.8531,669769.0],["1995-06-06",3.872,3.8908,3.8153,3.8342,284006.0],["1995-06-07",3.8153,3.8908,3.7397,3.7964,144281.0],["1995-06-08",3.8531,3.8531,3.7397,3.8153,458663.0],["1995-06-09",3.8531,3.8531,3.7397,3.7397,80494.0],["1995-06-12",3.8531,3.8531,3.702,3.8153,259706.0],["1995-06-13",3.8153,3.9286,3.7397,3.8908,537131.0],["1995-06-14",3.8153,3.8908,3.8153,3.8531,292106.0],["1995-06-15",3.8908,3.8908,3.7775,3.7775,228825.0],["1995-06-16",3.8153,3.8531,3.7397,3.8531,150356.0],["1995-06-19",3.8531,4.0419,3.8531,3.9853,1231200.0],["1995-06-20",4.0419,4.0419,3.7775,3.7964,902644.0],["1995-06-21",3.7775,3.8531,3.7397,3.8153,157950.0],["1995-06-22",3.8153,3.8531,3.7397,3.8531,526500.0],["1995-06-23",3.7775,3.8531,3.7775,3.8531,101250.0],["1995-06-26",3.8531,3.8531,3.7397,3.7775,101756.0],["1995-06-27",3.8153,3.8153,3.7397,3.7775,76444.0],["1995-06-28",3.7586,3.7775,3.7397,3.7775,284006.0],["1995-06-29",3.7397,3.9286,3.7397,3.8531,307294.0],["1995-06-30",3.9286,4.0042,3.8908,3.8908,558394.0],["1995-07-03",3.8908,3.9664,3.8908,3.9664,66319.0],["1995-07-05",3.9664,4.4575,3.8908,4.2686,1848319.0],["1995-07-06",4.2686,4.3442,4.1931,4.2875,1406869.0],["1995-07-07",4.3442,4.3442,4.2308,4.2875,658125.0],["1995-07-10",4.3064,4.3064,4.2119,4.3064,520425.0],["1995-07-11",4.2308,4.3064,4.2308,4.3064,286538.0],["1995-07-12",4.2308,4.363,4.193,4.2686,243000.0],["1995-07-13",4.3441,4.5708,4.2686,4.4386,727988.0],["1995-07-14",4.4575,4.4953,4.3441,4.4386,375638.0],["1995-07-17",4.4197,4.4953,4.3442,4.4575,136688.0],["1995-07-18",4.3442,4.4575,4.3442,4.4575,416138.0],["1995-07-19",4.4197,4.4197,4.3442,4.363,520931.0],["1995-07-20",4.4197,4.4197,4.3442,4.3819,532069.0],["1995-07-21",4.4197,4.4575,4.3442,4.363,383738.0],["1995-07-24",4.3442,4.4197,4.3442,4.3442,316913.0],["1995-07-25",4.4197,4.4197,4.2686,4.3064,365513.0],["1995-07-26",4.2686,4.3819,4.1553,4.193,134663.0],["1995-07-27",4.1553,4.2686,4.0042,4.1175,504731.0],["1995-07-28",4.0797,4.0797,3.8908,3.8908,403481.0],["1995-07-31",3.8908,4.0797,3.8908,4.042,1300050.0],["1995-08-01",3.9664,4.0419,3.702,3.8908,1618481.0],["1995-08-02",3.8531,3.9286,3.7397,3.7397,615094.0],["1995-08-03",3.6642,3.7775,3.5509,3.6831,754313.0],["1995-08-04",3.702,3.8153,3.6642,3.8153,252113.0],["1995-08-07",3.7397,3.8153,3.7397,3.8153,361463.0],["1995-08-08",3.8153,3.8153,3.702,3.7752,221231.0],["1995-08-09",3.7397,3.8153,3.7397,3.8153,294638.0],["1995-08-10",3.8153,3.8153,3.7397,3.8153,195919.0],["1995-08-11",3.8153,3.8908,3.7397,3.8908,264769.0],["1995-08-14",3.8908,4.1553,3.8153,4.0608,466763.0],["1995-08-15",4.1175,4.1175,3.957,4.0231,632306.0],["1995-08-16",3.9853,4.1175,3.9853,4.0703,433856.0],["1995-08-17",4.0797,4.193,4.0419,4.193,599400.0],["1995-08-18",4.2308,4.2497,4.1553,4.2308,763425.0],["1995-08-21",4.2308,4.2686,4.1553,4.2686,133650.0],["1995-08-22",4.1931,4.2686,4.0797,4.0986,704700.0],["1995-08-23",4.1175,4.3064,4.0797,4.2875,265781.0],["1995-08-24",4.3064,4.4197,4.1931,4.3253,902138.0],["1995-08-25",4.2686,4.3442,4.2686,4.2875,149850.0],["1995-08-28",4.3442,4.3442,4.2686,4.3442,488025.0],["1995-08-29",4.3064,4.3442,4.2686,4.3064,701663.0],["1995-08-30",4.3064,4.4197,4.2686,4.3819,514350.0],["1995-08-31",4.4197,4.4197,4.3064,4.3253,163013.0],["1995-09-01",4.3819,4.4197,4.3253,4.3819,214650.0],["1995-09-05",4.3442,4.4197,4.3442,4.4008,779625.0],["1995-09-06",4.4197,4.533,4.363,4.4291,1055025.0],["1995-09-07",4.4197,4.4953,4.3442,4.3819,1161338.0],["1995-09-08",4.3819,4.4197,4.0797,4.2308,2620350.0],["1995-09-11",4.1553,4.1931,4.0797,4.0797,956306.0],["1995-09-12",4.0797,4.0797,3.9475,3.9664,1192219.0],["1995-09-13",3.9664,3.9853,3.8153,3.8342,997819.0],["1995-09-14",3.8908,3.9286,3.8153,3.9286,2477588.0],["1995-09-15",3.9286,3.9475,3.8909,3.9097,835819.0],["1995-09-18",3.8908,4.0042,3.8531,3.9286,895556.0],["1995-09-19",3.9475,4.3442,3.9286,4.2308,3486544.0],["1995-09-20",4.3064,4.3442,4.193,4.2686,806456.0],["1995-09-21",4.3064,4.3064,4.0797,4.193,843919.0],["1995-09-22",4.1931,4.1931,4.042,4.042,171619.0],["1995-09-25",4.1175,4.1175,3.8908,3.9664,489038.0],["1995-09-26",3.9664,4.042,3.9286,4.0042,219713.0],["1995-09-27",3.9853,4.0042,3.9286,3.9286,168581.0],["1995-09-28",4.0042,4.0797,3.9286,4.0797,307294.0],["1995-09-29",4.0231,4.0797,4.0042,4.042,286031.0],["1995-10-02",4.0797,4.0797,4.0042,4.042,92138.0],["1995-10-03",4.0042,4.0797,3.9286,3.9286,612056.0],["1995-10-04",4.0042,4.0042,3.9286,4.0042,42525.0],["1995-10-05",4.0042,4.0042,3.8908,3.9286,342731.0],["1995-10-06",4.0042,4.0042,3.8908,3.9664,153900.0],["1995-10-09",3.9664,3.9664,3.8908,3.9664,136181.0],["1995-10-10",3.9664,3.9664,3.8531,3.9286,88594.0],["1995-10-11",3.9664,3.9664,3.8342,3.8908,261225.0],["1995-10-12",3.8908,3.8908,3.8153,3.8908,155925.0],["1995-10-13",3.8153,3.8908,3.8153,3.8342,253631.0],["1995-10-16",3.8153,3.8531,3.702,3.7209,752288.0],["1995-10-17",3.7775,3.8153,3.702,3.7775,1115775.0],["1995-10-18",3.8153,3.8153,3.7397,3.7681,976556.0],["1995-10-19",3.7397,3.7775,3.5886,3.6831,663694.0],["1995-10-20",3.7209,3.7209,3.4375,3.532,4296038.0],["1995-10-23",3.4375,3.5131,3.2487,3.5131,2525175.0],["1995-10-24",3.4753,3.6264,3.4375,3.5509,245531.0],["1995-10-25",3.6264,3.6264,3.5131,3.5509,247556.0],["1995-10-26",3.5698,3.5698,3.2864,3.3431,1672144.0],["1995-10-27",2.8331,3.0976,2.8331,2.9276,5840606.0],["1995-10-30",3.0598,3.362,3.022,3.2298,1643288.0],["1995-10-31",3.2864,3.3242,3.1731,3.2864,1697963.0],["1995-11-01",3.1731,3.2487,3.1165,3.1165,318431.0],["1995-11-02",3.1731,3.1731,3.0976,3.0976,299700.0],["1995-11-03",3.1731,3.1731,3.0598,3.0598,1142606.0],["1995-11-06",3.1353,3.1353,2.9842,3.022,493594.0],["1995-11-07",3.0598,3.0598,2.9465,3.022,653569.0],["1995-11-08",3.022,3.2487,3.022,3.2109,481950.0],["1995-11-09",3.1731,3.5509,3.1731,3.5509,979088.0],["1995-11-10",3.4564,3.5886,3.4375,3.4753,435375.0],["1995-11-13",3.4753,3.6264,3.4375,3.5131,296156.0],["1995-11-14",3.4753,3.4753,3.4187,3.4281,501694.0],["1995-11-15",3.4753,3.4753,3.3998,3.4375,587756.0],["1995-11-16",3.3998,3.4375,3.3998,3.4375,74925.0],["1995-11-17",3.4375,3.4375,3.362,3.4187,152888.0],["1995-11-20",3.4187,3.4375,3.3242,3.3998,480938.0],["1995-11-21",3.4375,3.4375,3.2864,3.2864,236419.0],["1995-11-22",3.3242,3.3242,3.2109,3.2109,260719.0],["1995-11-24",3.2109,3.2864,3.2109,3.2298,53156.0],["1995-11-27",3.2487,3.2487,3.1353,3.1731,221738.0],["1995-11-28",3.1353,3.3998,3.1353,3.3998,523463.0],["1995-11-29",3.4375,3.4753,3.362,3.4753,141244.0],["1995-11-30",3.362,3.4753,3.362,3.3998,81506.0],["1995-12-01",3.4753,3.4753,3.362,3.4753,86569.0],["1995-12-04",3.4753,3.5509,3.3998,3.4564,228825.0],["1995-12-05",3.4375,3.5509,3.3998,3.5509,609019.0],["1995-12-06",3.4753,3.5509,3.4375,3.4942,415631.0],["1995-12-07",3.5509,3.5509,3.3242,3.3998,200475.0],["1995-12-08",3.3242,3.3998,3.2864,3.3242,238444.0],["1995-12-11",3.2864,3.362,3.1731,3.2487,238444.0],["1995-12-12",3.2864,3.2864,3.1731,3.1731,87075.0],["1995-12-13",3.2487,3.2487,3.1353,3.1731,109856.0],["1995-12-14",3.1353,3.2487,3.1353,3.192,376650.0],["1995-12-15",3.2487,3.362,3.1731,3.2864,247050.0],["1995-12-18",3.2864,3.2864,3.022,3.0976,531056.0],["1995-12-19",3.0976,3.2109,3.0598,3.2109,224269.0],["1995-12-20",3.1731,3.4753,3.1731,3.4375,589275.0],["1995-12-21",3.4375,3.4375,3.2864,3.3242,725963.0],["1995-12-22",3.2864,3.3242,3.2109,3.2864,102263.0],["1995-12-26",3.3242,3.3242,3.2109,3.3242,169088.0],["1995-12-27",3.2864,3.3053,3.2109,3.2487,299700.0],["1995-12-28",3.3242,3.3242,3.2487,3.2487,76950.0],["1995-12-29",3.3242,3.3242,3.2109,3.2487,275400.0],["1996-01-02",3.2487,3.2864,3.2109,3.2864,140231.0],["1996-01-03",3.2109,3.362,3.2109,3.2487,370575.0],["1996-01-04",3.362,3.362,3.2487,3.362,1854900.0],["1996-01-05",3.362,3.362,3.2109,3.2487,218194.0],["1996-01-08",3.2864,3.2864,3.1731,3.2864,31894.0],["1996-01-09",3.1731,3.2864,3.1731,3.2487,90113.0],["1996-01-10",3.1731,3.2487,3.1353,3.1731,128588.0],["1996-01-11",3.2109,3.3998,3.1731,3.362,1387125.0],["1996-01-12",3.362,3.362,3.1731,3.2864,470813.0],["1996-01-15",3.2864,3.2864,3.2109,3.2109,152888.0],["1996-01-16",3.2487,3.2487,3.1731,3.2109,234900.0],["1996-01-17",3.2109,3.2109,3.0598,3.1731,145800.0],["1996-01-18",3.1731,3.2109,3.0976,3.1353,100238.0],["1996-01-19",3.2109,3.2109,3.1353,3.2109,49613.0],["1996-01-22",3.2109,3.3242,3.1731,3.2676,363488.0],["1996-01-23",3.2864,3.3242,3.2487,3.3242,190350.0],["1996-01-24",3.3809,3.3998,3.3242,3.3337,843919.0],["1996-01-25",3.362,3.362,3.1731,3.2487,409556.0],["1996-01-26",3.2487,3.2864,3.1731,3.2864,147319.0],["1996-01-29",3.2864,3.3998,3.2109,3.3998,879356.0],["1996-01-30",3.3998,3.5131,3.362,3.4564,154406.0],["1996-01-31",3.5131,3.6642,3.3998,3.4753,669263.0],["1996-02-01",3.5131,3.5509,3.4375,3.4564,340706.0],["1996-02-02",3.4375,3.5509,3.4375,3.4375,643950.0],["1996-02-05",3.4375,3.5509,3.4375,3.4942,304763.0],["1996-02-06",3.5509,3.5886,3.5131,3.5131,385763.0],["1996-02-07",3.5886,3.5886,3.4753,3.5509,378169.0],["1996-02-08",3.5509,3.5509,3.4753,3.5131,224775.0],["1996-02-09",3.5509,3.5509,3.4753,3.5509,504731.0],["1996-02-12",3.4753,3.6642,3.4753,3.5886,347288.0],["1996-02-13",3.5886,3.7397,3.5509,3.6264,481950.0],["1996-02-14",3.6642,3.7397,3.6264,3.702,270844.0],["1996-02-15",3.702,3.9853,3.6264,3.9286,1003894.0],["1996-02-16",3.9286,4.0608,3.8531,4.042,874294.0],["1996-02-20",3.9664,4.1175,3.8909,4.0042,759375.0],["1996-02-21",4.0042,4.042,3.9664,4.0042,427275.0],["1996-02-22",4.0797,4.1175,4.0042,4.0608,405506.0],["1996-02-23",3.8153,3.9664,3.6264,3.7397,2121188.0],["1996-02-26",3.702,3.7397,3.6264,3.702,458663.0],["1996-02-27",3.702,3.702,3.5886,3.5886,477394.0],["1996-02-28",3.5886,3.702,3.5886,3.6642,191869.0],["1996-02-29",3.702,3.7775,3.6264,3.7586,287550.0],["1996-03-01",3.8153,3.8153,3.702,3.7775,40500.0],["1996-03-04",3.7775,3.9097,3.702,3.8531,684956.0],["1996-03-05",3.8153,4.0042,3.8153,4.0042,405000.0],["1996-03-06",3.9286,4.0042,3.8531,3.9286,204019.0],["1996-03-07",3.872,3.9286,3.872,3.9097,308306.0],["1996-03-08",3.8531,3.8908,3.8153,3.8153,508275.0],["1996-03-11",3.8531,3.9664,3.8153,3.9664,556875.0],["1996-03-12",3.8908,3.9664,3.8153,3.8908,1441294.0],["1996-03-13",3.8909,4.0797,3.8153,4.0042,655088.0],["1996-03-14",4.0042,4.1553,4.0042,4.1175,411075.0],["1996-03-15",4.1175,4.1553,4.0419,4.1553,341719.0],["1996-03-18",4.0797,4.2308,4.0797,4.2308,266288.0],["1996-03-19",4.1553,4.2686,4.0797,4.193,341719.0],["1996-03-20",4.2308,4.2308,4.0797,4.1175,382725.0],["1996-03-21",4.193,4.193,4.1175,4.1175,134663.0],["1996-03-22",4.193,4.193,4.1175,4.193,88594.0],["1996-03-25",4.1175,4.193,4.1175,4.193,116438.0],["1996-03-26",4.193,4.2686,4.1175,4.193,295650.0],["1996-03-27",4.2686,4.2686,4.193,4.2686,238950.0],["1996-03-28",4.1931,4.2308,4.1742,4.2308,310331.0],["1996-03-29",4.1931,4.2308,4.0042,4.0797,515363.0],["1996-04-01",4.0797,4.0797,3.8908,3.9286,284513.0],["1996-04-02",3.9664,3.9664,3.7775,3.8247,1032750.0],["1996-04-03",3.8531,3.9286,3.8342,3.9286,475369.0],["1996-04-04",3.9286,4.0419,3.872,3.8908,319950.0],["1996-04-08",3.8531,3.9286,3.8153,3.9286,187313.0],["1996-04-09",3.8531,4.0042,3.8531,3.9664,145294.0],["1996-04-10",3.9664,4.193,3.9286,4.1175,573581.0],["1996-04-11",4.1553,4.2308,4.0797,4.1175,415125.0],["1996-04-12",4.1175,4.1931,4.042,4.0797,152381.0],["1996-04-15",4.1175,4.2686,4.0797,4.193,853031.0],["1996-04-16",4.193,4.2686,4.0797,4.1175,371081.0],["1996-04-17",4.1175,4.1553,4.1175,4.1364,62775.0],["1996-04-18",4.1175,4.1553,4.1175,4.1364,127069.0],["1996-04-19",4.1553,4.193,4.1175,4.193,157444.0],["1996-04-22",4.1931,4.1931,4.1175,4.1364,171619.0],["1996-04-23",4.1553,4.1553,4.0797,4.1175,187819.0],["1996-04-24",4.1175,4.1553,4.0797,4.1364,199969.0],["1996-04-25",4.0797,4.2875,4.0797,4.193,492075.0],["1996-04-26",4.193,4.3441,4.193,4.193,293119.0],["1996-04-29",4.2686,4.2686,4.0986,4.1175,211106.0],["1996-04-30",4.1175,4.1175,3.8908,3.9664,295144.0],["1996-05-01",3.5886,4.0042,3.5131,3.8908,5386500.0],["1996-05-02",3.8531,3.9286,3.7775,3.8531,618131.0],["1996-05-03",3.7775,4.0042,3.7775,3.9664,227306.0],["1996-05-06",3.9664,3.9664,3.8153,3.8531,264263.0],["1996-05-07",3.8153,3.8908,3.8153,3.8153,59738.0],["1996-05-08",3.8153,3.8531,3.7397,3.8247,258188.0],["1996-05-09",3.8153,3.9286,3.8153,3.8342,154406.0],["1996-05-10",3.8908,3.8908,3.7775,3.8908,108844.0],["1996-05-13",3.7775,3.8908,3.7775,3.7799,82013.0],["1996-05-14",3.7775,3.8531,3.7775,3.8153,300206.0],["1996-05-15",3.8531,3.9664,3.8153,3.8908,735075.0],["1996-05-16",3.8908,3.9286,3.8531,3.8531,174150.0],["1996-05-17",3.9286,3.9286,3.8531,3.9286,43031.0],["1996-05-20",3.9286,4.1175,3.8531,4.042,539156.0],["1996-05-21",4.1175,4.3064,4.042,4.2308,1010981.0],["1996-05-22",4.2308,4.2308,4.0419,4.1553,347794.0],["1996-05-23",4.0797,4.1553,4.0042,4.0042,203006.0],["1996-05-24",4.0042,4.1553,4.0042,4.1553,140738.0],["1996-05-28",4.0419,4.1175,4.0042,4.0608,189338.0],["1996-05-29",4.0231,4.0231,3.9286,3.9286,244519.0],["1996-05-30",3.9286,4.042,3.8908,4.042,200475.0],["1996-05-31",4.042,4.042,3.9286,4.0042,323494.0],["1996-06-03",3.9286,3.9664,3.8908,3.9664,299194.0],["1996-06-04",3.8908,3.9664,3.8908,3.9664,92644.0],["1996-06-05",3.9664,3.9664,3.8908,3.9664,118969.0],["1996-06-06",3.8908,3.9664,3.8908,3.9286,110869.0],["1996-06-07",3.8531,4.042,3.8153,4.0231,313369.0],["1996-06-10",4.0042,4.0797,4.0042,4.042,173138.0],["1996-06-11",4.0797,4.1931,4.0797,4.1553,239963.0],["1996-06-12",4.0797,4.1553,4.0042,4.0042,255150.0],["1996-06-13",4.042,4.042,4.0042,4.042,73406.0],["1996-06-14",4.042,4.042,4.0042,4.0042,27844.0],["1996-06-17",4.042,4.042,4.0042,4.042,34931.0],["1996-06-18",4.0042,4.042,3.9286,3.9286,121500.0],["1996-06-19",3.9286,4.0042,3.9286,3.9286,59738.0],["1996-06-20",4.0042,4.0042,3.8908,3.9664,53156.0],["1996-06-21",3.8908,4.0042,3.8908,3.9664,107831.0],["1996-06-24",3.9286,4.1364,3.9286,4.1175,619650.0],["1996-06-25",4.1175,4.2308,4.1175,4.2308,473344.0],["1996-06-26",4.2308,4.2308,4.0797,4.193,233888.0],["1996-06-27",4.1175,4.193,4.0419,4.193,63281.0],["1996-06-28",4.1931,4.2686,4.1175,4.1553,527006.0],["1996-07-01",4.0797,4.1931,4.0419,4.1553,381206.0],["1996-07-02",4.1175,4.1931,4.0797,4.0797,76950.0],["1996-07-03",4.1553,4.1553,4.0797,4.1553,101756.0],["1996-07-05",4.0042,4.0797,3.9664,4.0042,56194.0],["1996-07-08",4.0042,4.0797,3.9286,3.9475,131625.0],["1996-07-09",3.8908,3.9664,3.8908,3.8908,152381.0],["1996-07-10",3.9664,3.9664,3.8908,3.8908,123525.0],["1996-07-11",3.8531,3.9286,3.7397,3.8153,267806.0],["1996-07-12",3.7775,3.8531,3.6642,3.6642,257681.0],["1996-07-15",3.702,3.702,3.6264,3.702,394875.0],["1996-07-16",3.702,3.7397,3.2864,3.3053,1706063.0],["1996-07-17",3.3998,3.5131,3.3242,3.362,942638.0],["1996-07-18",3.362,3.702,3.362,3.702,468281.0],["1996-07-19",3.6264,3.702,3.5886,3.702,180731.0],["1996-07-22",3.6642,3.702,3.6264,3.6453,295144.0],["1996-07-23",3.702,3.7775,3.4753,3.4942,265781.0],["1996-07-24",3.3242,3.5509,3.2487,3.4753,403481.0],["1996-07-25",3.5509,3.702,3.4753,3.6831,355388.0],["1996-07-26",3.702,3.7775,3.702,3.7775,89100.0],["1996-07-29",3.702,3.7397,3.5886,3.5886,245531.0],["1996-07-30",3.5131,3.5509,3.1165,3.1731,688500.0],["1996-07-31",3.2487,3.3998,3.1353,3.3242,905681.0],["1996-08-01",3.1353,3.3242,3.0598,3.2864,819113.0],["1996-08-02",3.3242,3.5509,3.3242,3.5509,734569.0],["1996-08-05",3.5509,3.5509,3.4375,3.4753,153900.0],["1996-08-06",3.4375,3.5131,3.4375,3.4564,197438.0],["1996-08-07",3.4753,3.5131,3.4187,3.4564,295144.0],["1996-08-08",3.3998,3.4753,3.3998,3.447,159469.0],["1996-08-09",3.3998,3.4564,3.3337,3.3337,226800.0],["1996-08-12",3.3998,3.3998,3.2864,3.362,131625.0],["1996-08-13",3.3242,3.3242,3.2109,3.2487,194400.0],["1996-08-14",3.3242,3.3242,3.2109,3.2487,43031.0],["1996-08-15",3.2109,3.3242,3.2109,3.3242,93656.0],["1996-08-16",3.2487,3.5131,3.2487,3.4753,491569.0],["1996-08-19",3.3998,3.5509,3.3998,3.5509,118969.0],["1996-08-20",3.5509,3.5509,3.4753,3.5509,24300.0],["1996-08-21",3.4375,3.4753,3.3242,3.4187,177694.0],["1996-08-22",3.4375,3.4753,3.3998,3.4753,51638.0],["1996-08-23",3.4753,3.5886,3.4564,3.4753,373613.0],["1996-08-26",3.4753,3.5131,3.3998,3.4753,184781.0],["1996-08-27",3.5131,3.5131,3.3998,3.4753,198450.0],["1996-08-28",3.5131,3.5131,3.4753,3.4753,89606.0],["1996-08-29",3.4753,3.5131,3.4564,3.5131,234900.0],["1996-08-30",3.4753,3.5509,3.4753,3.5509,292106.0],["1996-09-03",3.5131,3.5509,3.4753,3.5461,82519.0],["1996-09-04",3.5509,3.6075,3.5131,3.532,187313.0],["1996-09-05",3.532,3.5509,3.5131,3.5509,93656.0],["1996-09-06",3.5131,3.5509,3.5131,3.5509,824175.0],["1996-09-09",3.5131,3.6642,3.5131,3.6642,197438.0],["1996-09-10",3.6642,3.7397,3.5886,3.7209,106819.0],["1996-09-11",3.6264,3.7397,3.5886,3.6264,117956.0],["1996-09-12",3.5886,3.702,3.5886,3.6642,38475.0],["1996-09-13",3.6264,3.7397,3.5886,3.6642,119475.0],["1996-09-16",3.7397,3.7397,3.6642,3.7397,75431.0],["1996-09-17",3.7397,3.9664,3.6642,3.8908,840375.0],["1996-09-18",3.8153,3.9286,3.7775,3.7775,355388.0],["1996-09-19",3.7775,3.8531,3.7209,3.7775,253125.0],["1996-09-20",3.7209,3.8531,3.7209,3.8531,167063.0],["1996-09-23",3.8531,3.8531,3.7775,3.7775,54675.0],["1996-09-24",3.7775,3.8531,3.7397,3.7775,319950.0],["1996-09-25",3.8153,3.8153,3.6642,3.702,303244.0],["1996-09-26",3.5886,3.6642,3.4375,3.4753,490556.0],["1996-09-27",3.4375,3.4375,3.2109,3.3242,1561275.0],["1996-09-30",3.2109,3.5509,3.2109,3.4375,813038.0],["1996-10-01",3.4753,3.5509,3.1731,3.3809,1768838.0],["1996-10-02",3.3242,3.702,3.2487,3.6642,1216013.0],["1996-10-03",3.6642,3.6642,3.5509,3.6264,823163.0],["1996-10-04",3.6642,3.6642,3.5509,3.5509,604969.0],["1996-10-07",3.5131,3.5886,3.362,3.362,432844.0],["1996-10-08",3.3998,3.3998,3.2864,3.2864,668250.0],["1996-10-09",3.3242,3.3998,3.2864,3.2864,264263.0],["1996-10-10",3.362,3.362,3.2109,3.3053,453600.0],["1996-10-11",3.3053,3.3242,3.2487,3.2676,272363.0],["1996-10-14",3.3242,3.3242,3.0976,3.1731,709763.0],["1996-10-15",3.0976,3.1731,3.022,3.022,538650.0],["1996-10-16",3.0598,3.0598,2.9465,3.0031,1187156.0],["1996-10-17",3.022,3.2109,2.9654,3.1165,1342575.0],["1996-10-18",3.1353,3.1353,3.0976,3.0976,224269.0],["1996-10-21",3.1353,3.1353,3.022,3.0409,227813.0],["1996-10-22",3.0976,3.0976,2.9276,2.9465,441956.0],["1996-10-23",2.8898,3.022,2.8709,3.022,559913.0],["1996-10-24",3.022,3.022,2.9465,3.022,107831.0],["1996-10-25",3.022,3.022,2.8898,2.9087,733556.0],["1996-10-28",2.9276,2.9276,2.7198,2.7576,497138.0],["1996-10-29",2.7198,2.7954,2.6443,2.682,786206.0],["1996-10-30",2.682,2.682,2.6443,2.682,394369.0],["1996-10-31",2.682,2.7954,2.682,2.7954,691031.0],["1996-11-01",2.8709,2.8709,2.6443,2.682,1879706.0],["1996-11-04",2.6443,2.7387,2.6443,2.7198,786713.0],["1996-11-05",2.7387,2.7387,2.7009,2.7198,395381.0],["1996-11-06",2.7387,2.7387,2.6443,2.6726,302231.0],["1996-11-07",2.682,2.682,2.6443,2.682,295144.0],["1996-11-08",2.6443,2.682,2.5876,2.682,323494.0],["1996-11-11",2.6065,2.7198,2.6065,2.6065,263250.0],["1996-11-12",2.6443,2.8709,2.6443,2.8709,722419.0],["1996-11-13",2.8709,3.0409,2.8709,2.9654,807975.0],["1996-11-14",3.0031,3.1353,2.9276,3.0787,666225.0],["1996-11-15",3.0409,3.1353,3.022,3.0976,424744.0],["1996-11-18",3.0976,3.0976,2.9465,3.022,216675.0],["1996-11-19",2.9465,3.0598,2.9465,3.022,182250.0],["1996-11-20",3.0598,3.0598,3.022,3.022,128081.0],["1996-11-21",3.022,3.0598,2.9842,3.022,153900.0],["1996-11-22",3.022,3.0598,2.9842,3.0409,132131.0],["1996-11-25",3.0598,3.0598,2.9465,2.9465,117956.0],["1996-11-26",2.9465,3.022,2.9465,3.0126,168075.0],["1996-11-27",2.9842,3.022,2.9842,2.9842,101250.0],["1996-11-29",3.022,3.0787,2.9465,3.0598,160481.0],["1996-12-02",3.022,3.2109,3.022,3.192,710775.0],["1996-12-03",3.2109,3.3242,3.1731,3.2298,612563.0],["1996-12-04",3.2298,3.3242,3.1731,3.2487,408038.0],["1996-12-05",3.2864,3.362,3.2109,3.3242,404494.0],["1996-12-06",3.2676,3.3242,3.1731,3.2487,542194.0],["1996-12-09",3.2109,3.2487,3.022,3.0976,542700.0],["1996-12-10",3.1353,3.1353,3.0787,3.0787,343744.0],["1996-12-11",2.9465,3.022,2.8143,2.9087,816075.0],["1996-12-12",2.8709,2.9465,2.7576,2.8331,473344.0],["1996-12-13",2.7387,2.9087,2.7387,2.8048,276413.0],["1996-12-16",2.8331,2.8331,2.6443,2.7954,710775.0],["1996-12-17",2.7765,2.7954,2.7009,2.7198,272869.0],["1996-12-18",2.8331,2.8709,2.7765,2.7765,298181.0],["1996-12-19",2.8143,2.9465,2.7765,2.9087,864169.0],["1996-12-20",2.9087,2.9087,2.852,2.9087,255656.0],["1996-12-23",2.852,2.9087,2.7954,2.8331,114919.0],["1996-12-24",2.7954,2.8331,2.7765,2.8143,103275.0],["1996-12-26",2.8143,2.8331,2.7009,2.8331,749250.0],["1996-12-27",2.8331,2.8331,2.7198,2.7954,225281.0],["1996-12-30",2.7387,2.8331,2.7198,2.7765,397913.0],["1996-12-31",2.7198,2.7765,2.6443,2.7387,553331.0],["1997-01-02",2.7576,2.8331,2.682,2.8143,733556.0],["1997-01-03",2.7576,2.8331,2.7576,2.8331,77963.0],["1997-01-06",2.8331,2.8331,2.7576,2.8048,274388.0],["1997-01-07",2.8331,2.9842,2.7954,2.9654,667238.0],["1997-01-08",2.9842,2.9842,2.8426,2.9276,416644.0],["1997-01-09",2.9276,2.9276,2.852,2.852,43538.0],["1997-01-10",2.7576,2.8331,2.7576,2.8143,459675.0],["1997-01-13",2.8143,2.8898,2.7954,2.8615,180731.0],["1997-01-14",2.8709,2.9087,2.8331,2.852,323494.0],["1997-01-15",2.852,2.9087,2.8331,2.8709,346275.0],["1997-01-16",2.8709,2.9465,2.8143,2.8709,322988.0],["1997-01-17",2.9087,2.9276,2.8709,2.9276,284513.0],["1997-01-20",2.9087,3.0031,2.8709,2.9276,280969.0],["1997-01-21",2.9276,3.0787,2.9276,3.0031,388294.0],["1997-01-22",2.7576,3.2864,2.7198,3.1353,3335175.0],["1997-01-23",3.1165,3.2676,3.0787,3.1731,1148681.0],["1997-01-24",3.192,3.3053,3.1165,3.2298,1003894.0],["1997-01-27",3.2487,3.2487,3.1353,3.1731,849488.0],["1997-01-28",3.1731,3.2109,3.1353,3.192,507263.0],["1997-01-29",3.1731,3.192,3.0787,3.1353,1035281.0],["1997-01-30",3.1731,3.2676,3.1353,3.2298,904669.0],["1997-01-31",3.2487,3.2864,3.2298,3.2676,224269.0],["1997-02-03",3.2487,3.3431,3.192,3.2109,3686513.0],["1997-02-04",3.2487,3.2487,3.1353,3.1448,362981.0],["1997-02-05",3.1731,3.2109,3.1353,3.192,131119.0],["1997-02-06",3.1353,3.1731,3.0976,3.1542,247556.0],["1997-02-07",3.1165,3.1731,3.1165,3.1542,278438.0],["1997-02-10",3.192,3.5131,3.1731,3.4375,2807156.0],["1997-02-11",3.4375,3.5131,3.3809,3.4564,1003388.0],["1997-02-12",3.4375,3.7397,3.4375,3.6453,3283031.0],["1997-02-13",3.6264,3.7964,3.6075,3.6831,1830600.0],["1997-02-14",3.6642,3.702,3.5509,3.5886,918844.0],["1997-02-18",3.5698,3.6453,3.532,3.6264,792788.0],["1997-02-19",3.6075,3.6642,3.5698,3.6075,445500.0],["1997-02-20",3.5509,3.5698,3.4753,3.5414,449550.0],["1997-02-21",3.5131,3.5509,3.4753,3.4753,357919.0],["1997-02-24",3.4753,3.6075,3.4187,3.4753,1122863.0],["1997-02-25",3.362,3.4564,3.362,3.362,560925.0],["1997-02-26",3.3242,3.3242,3.192,3.2203,581175.0],["1997-02-27",3.192,3.2109,3.1353,3.1353,437400.0],["1997-02-28",3.1448,3.2487,3.0976,3.2109,463725.0],["1997-03-03",3.2109,3.2298,3.0787,3.1165,1229175.0],["1997-03-04",3.1353,3.362,3.1165,3.3053,1268663.0],["1997-03-05",3.2864,3.3053,3.1731,3.2298,547256.0],["1997-03-06",3.2487,3.2487,3.1542,3.1542,463219.0],["1997-03-07",3.1731,3.3053,3.1542,3.3053,826200.0],["1997-03-10",3.2864,3.5886,3.2864,3.5886,1687331.0],["1997-03-11",3.6075,3.6264,3.4942,3.6075,1462556.0],["1997-03-12",3.5886,3.7209,3.5698,3.6075,1432181.0],["1997-03-13",3.6264,3.6264,3.4753,3.4753,287550.0],["1997-03-14",3.4942,3.5037,3.3998,3.4375,154913.0],["1997-03-17",3.4375,3.4942,3.3809,3.4541,487519.0],["1997-03-18",3.4564,3.4753,3.4187,3.4375,117956.0],["1997-03-19",3.4375,3.4375,3.3998,3.3998,59231.0],["1997-03-20",3.3998,3.4375,3.3809,3.4187,223763.0],["1997-03-21",3.3998,3.3998,3.2864,3.2864,358931.0],["1997-03-24",3.3242,3.3242,3.2487,3.2534,354881.0],["1997-03-25",3.2864,3.2864,3.1731,3.192,860625.0],["1997-03-26",3.2109,3.2109,3.1353,3.1542,633319.0],["1997-03-27",3.1542,3.192,3.1353,3.1542,410063.0],["1997-03-31",3.0976,3.1353,2.9842,2.9842,446513.0],["1997-04-01",2.9842,2.9937,2.8143,2.9276,1711631.0],["1997-04-02",2.9276,2.9276,2.8331,2.8331,320456.0],["1997-04-03",2.852,2.9654,2.8331,2.8898,533081.0],["1997-04-04",2.8331,2.9842,2.8331,2.9465,726975.0],["1997-04-07",2.9654,3.0598,2.9465,2.9654,704194.0],["1997-04-08",3.0031,3.0031,2.9276,2.9465,236419.0],["1997-04-09",2.9276,2.9654,2.9087,2.9181,231863.0],["1997-04-10",2.8898,2.9276,2.8331,2.8898,272869.0],["1997-04-11",2.8898,2.9087,2.7954,2.8331,346275.0],["1997-04-14",2.8331,2.8331,2.7954,2.8331,364500.0],["1997-04-15",2.852,2.9465,2.852,2.9276,428288.0],["1997-04-16",2.9276,2.9276,2.852,2.8898,148331.0],["1997-04-17",2.8898,2.8898,2.852,2.852,79988.0],["1997-04-18",2.852,2.8898,2.852,2.8709,115931.0],["1997-04-21",2.852,2.8709,2.8331,2.8709,181238.0],["1997-04-22",2.8709,2.9276,2.8331,2.8992,223763.0],["1997-04-23",2.8898,2.9276,2.8143,2.8143,281981.0],["1997-04-24",2.8143,2.852,2.7576,2.7954,203006.0],["1997-04-25",2.6443,2.7765,2.6443,2.7387,1366875.0],["1997-04-28",2.7576,2.7576,2.6443,2.682,785700.0],["1997-04-29",2.6632,2.7198,2.6632,2.7009,294638.0],["1997-04-30",2.6632,2.7765,2.6632,2.7576,402469.0],["1997-05-01",2.7576,2.8331,2.7198,2.8143,296663.0],["1997-05-02",2.8143,3.0787,2.7954,3.022,941119.0],["1997-05-05",3.0409,3.2676,3.0409,3.0976,1404844.0],["1997-05-06",3.1165,3.192,3.0598,3.1731,773550.0],["1997-05-07",3.1353,3.1731,3.1165,3.1353,559406.0],["1997-05-08",3.1353,3.2109,3.1165,3.2015,863156.0],["1997-05-09",3.192,3.2109,3.1731,3.192,208575.0],["1997-05-12",3.2109,3.2487,3.1542,3.1542,437400.0],["1997-05-13",3.1542,3.1731,3.1165,3.1165,88088.0],["1997-05-14",3.1353,3.1353,2.9087,3.0031,354881.0],["1997-05-15",3.0031,3.0031,2.9465,2.9842,210600.0],["1997-05-16",2.9654,2.9654,2.9465,2.9654,86063.0],["1997-05-19",2.9276,3.022,2.9276,2.9842,388800.0],["1997-05-20",3.0031,3.0976,2.9654,3.0787,465750.0],["1997-05-21",3.0598,3.192,3.0409,3.1826,317419.0],["1997-05-22",3.192,3.192,3.0598,3.0692,527513.0],["1997-05-23",3.0409,3.1731,3.0409,3.1731,248569.0],["1997-05-27",3.192,3.192,3.1353,3.1542,407025.0],["1997-05-28",3.192,3.192,3.1353,3.1448,255656.0],["1997-05-29",3.1731,3.1731,3.022,3.022,367538.0],["1997-05-30",2.9842,3.0598,2.9842,3.022,338681.0],["1997-06-02",3.022,3.1542,3.022,3.1542,703688.0],["1997-06-03",3.1165,3.192,3.1165,3.1731,328050.0],["1997-06-04",3.1731,3.192,3.1542,3.1731,239456.0],["1997-06-05",3.192,3.192,3.1542,3.1731,101756.0],["1997-06-06",3.1542,3.1731,3.1353,3.1731,166050.0],["1997-06-09",3.1731,3.1731,3.1353,3.1637,96694.0],["1997-06-10",3.1542,3.1731,3.0976,3.1165,169088.0],["1997-06-11",3.0976,3.1353,3.0787,3.0787,164531.0],["1997-06-12",3.0787,3.0976,3.0598,3.0598,245531.0],["1997-06-13",3.0598,3.0976,3.022,3.0315,225788.0],["1997-06-16",3.022,3.0409,3.0031,3.0031,201488.0],["1997-06-17",3.022,3.022,2.9465,2.9465,571556.0],["1997-06-18",2.9276,2.9654,2.9087,2.9654,377663.0],["1997-06-19",2.9654,3.0787,2.9465,3.0692,598894.0],["1997-06-20",3.0598,3.0598,3.0031,3.0031,232875.0],["1997-06-23",3.022,3.0409,3.0031,3.0409,124031.0],["1997-06-24",3.0031,3.0976,3.0031,3.0598,286538.0],["1997-06-25",3.0598,3.1731,3.0598,3.0787,465244.0],["1997-06-26",3.0787,3.0976,3.0409,3.0503,483975.0],["1997-06-27",3.0409,3.0598,3.0409,3.0409,222244.0],["1997-06-30",3.0598,3.192,3.0409,3.1731,787725.0],["1997-07-01",3.1542,3.3053,3.1542,3.277,936056.0],["1997-07-02",3.2487,3.3431,3.2487,3.3242,413100.0],["1997-07-03",3.3053,3.3242,3.3053,3.3053,317419.0],["1997-07-07",3.2864,3.3431,3.2676,3.2864,384750.0],["1997-07-08",3.2676,3.3242,3.2676,3.3242,265781.0],["1997-07-09",3.2864,3.3242,3.2864,3.2959,149344.0],["1997-07-10",3.2864,3.3053,3.2676,3.2864,140231.0],["1997-07-11",3.2676,3.2864,3.2487,3.2487,203006.0],["1997-07-14",3.2487,3.2864,3.2487,3.277,262238.0],["1997-07-15",3.2581,3.3053,3.2487,3.2487,293625.0],["1997-07-16",3.2487,3.2676,3.2298,3.2298,935550.0],["1997-07-17",3.2487,3.2676,3.2298,3.2298,104794.0],["1997-07-18",3.2487,3.2487,3.192,3.192,1618481.0],["1997-07-21",3.192,3.2109,3.1353,3.1542,313369.0],["1997-07-22",3.1542,3.192,3.1542,3.1731,500175.0],["1997-07-23",3.1542,3.2109,3.1542,3.1731,3837881.0],["1997-07-24",3.192,3.192,3.1542,3.192,180731.0],["1997-07-25",3.2298,3.7397,3.192,3.6831,5997544.0],["1997-07-28",3.702,4.0042,3.6642,3.9286,3731063.0],["1997-07-29",3.9097,4.0608,3.8059,3.9475,2169788.0],["1997-07-30",3.9286,4.0797,3.8909,4.0042,1262081.0],["1997-07-31",4.0042,4.0797,3.9758,3.9758,519919.0],["1997-08-01",3.9947,3.9947,3.8909,3.9097,409050.0],["1997-08-04",3.872,4.0042,3.872,3.9192,593325.0],["1997-08-05",3.9286,4.0797,3.8908,3.9475,1252463.0],["1997-08-06",3.9286,4.0608,3.9286,4.0231,644963.0],["1997-08-07",4.0419,4.0608,3.9475,3.957,495113.0],["1997-08-08",3.9475,3.9475,3.7209,3.7775,816075.0],["1997-08-11",3.7775,3.8342,3.7114,3.7303,177694.0],["1997-08-12",3.7114,3.7586,3.6264,3.6453,342731.0],["1997-08-13",3.6736,3.6736,3.6264,3.6406,108844.0],["1997-08-14",3.6453,3.6453,3.6264,3.6453,179719.0],["1997-08-15",3.702,3.8908,3.702,3.7775,1527863.0],["1997-08-18",3.8153,3.9664,3.7775,3.9475,813038.0],["1997-08-19",3.9475,4.0419,3.8342,4.0325,2259394.0],["1997-08-20",4.042,4.2497,3.9853,4.1647,3260756.0],["1997-08-21",4.1742,4.2308,4.1175,4.2119,774056.0],["1997-08-22",4.1742,4.1931,4.0986,4.0986,346275.0],["1997-08-25",4.1553,4.2497,4.1175,4.2025,595856.0],["1997-08-26",4.1742,4.2875,4.1742,4.2119,2526694.0],["1997-08-27",4.2403,4.2403,4.1269,4.2119,865181.0],["1997-08-28",4.1742,4.2119,4.1364,4.2025,471825.0],["1997-08-29",4.1931,4.2308,4.1742,4.1742,83531.0],["1997-09-02",4.2119,4.2686,4.1742,4.2497,1093500.0],["1997-09-03",4.2497,4.2686,4.2119,4.2308,783675.0],["1997-09-04",4.2403,4.2497,4.1742,4.193,603450.0],["1997-09-05",4.193,4.2308,4.1742,4.1836,232875.0],["1997-09-08",4.1742,4.2308,4.1742,4.193,113400.0],["1997-09-09",4.1742,4.2308,4.1742,4.193,100744.0],["1997-09-10",4.1931,4.2875,4.0042,4.0797,867713.0],["1997-09-11",4.0419,4.1175,4.0419,4.0608,256163.0],["1997-09-12",4.1175,4.2119,4.0419,4.193,312356.0],["1997-09-15",4.1931,4.2497,4.1742,4.2308,574088.0],["1997-09-16",4.2308,4.2308,4.2119,4.2308,577631.0],["1997-09-17",4.2119,4.2686,4.2119,4.2214,328050.0],["1997-09-18",4.2119,4.2308,4.2119,4.2119,27844.0],["1997-09-19",4.2119,4.2686,4.2119,4.2497,326025.0],["1997-09-22",4.2686,4.2686,4.2119,4.2308,490050.0],["1997-09-23",4.2686,4.2686,4.0419,4.1175,622181.0],["1997-09-24",4.0986,4.1553,4.0986,4.0986,212625.0],["1997-09-25",4.0797,4.1175,4.0042,4.042,182250.0],["1997-09-26",4.0042,4.0797,4.0042,4.042,235406.0],["1997-09-29",4.0231,4.0986,3.9853,4.0797,282994.0],["1997-09-30",4.0797,4.1931,4.0797,4.1647,416138.0],["1997-10-01",4.16,4.2497,4.1553,4.193,322481.0],["1997-10-02",4.1931,4.3064,4.1931,4.2308,685969.0],["1997-10-03",4.2875,4.2875,4.2119,4.2308,206044.0],["1997-10-06",4.2119,4.2308,4.1458,4.1458,180225.0],["1997-10-07",4.1742,4.1742,4.1458,4.1742,41006.0],["1997-10-08",4.193,4.193,4.1364,4.193,35944.0],["1997-10-09",4.1364,4.2403,4.1364,4.2119,309825.0],["1997-10-10",4.2497,4.2497,4.1742,4.2308,239963.0],["1997-10-13",4.2308,4.2497,4.1742,4.2308,139219.0],["1997-10-14",4.2497,4.2686,4.2119,4.2592,27338.0],["1997-10-15",4.2686,4.2686,4.0608,4.0797,341213.0],["1997-10-16",4.0608,4.0797,4.0608,4.0703,163519.0],["1997-10-17",4.0608,4.0797,3.6642,3.7964,882394.0],["1997-10-20",3.8531,3.9853,3.8153,3.957,511819.0],["1997-10-21",4.0042,4.0419,3.9286,3.9758,223256.0],["1997-10-22",3.9853,4.0042,3.7775,3.872,549788.0],["1997-10-23",3.7964,3.8531,3.7586,3.8153,114919.0],["1997-10-24",3.8531,4.5708,3.8484,4.4197,5192100.0],["1997-10-27",4.3819,4.4008,4.1553,4.193,2184975.0],["1997-10-28",4.0608,4.4197,4.0608,4.3442,1017563.0],["1997-10-29",4.3819,4.4764,4.3064,4.3725,910744.0],["1997-10-30",4.2686,4.5519,4.2686,4.5425,1464581.0],["1997-10-31",4.5708,4.7597,4.5141,4.7597,1612406.0],["1997-11-03",4.7408,5.1374,4.6841,5.0619,2190038.0],["1997-11-04",5.0241,5.0997,4.8352,4.8541,1596206.0],["1997-11-05",4.8352,4.8919,4.703,4.7786,614588.0],["1997-11-06",4.703,4.7597,4.5708,4.5708,322481.0],["1997-11-07",4.4953,4.618,4.4575,4.5519,540169.0],["1997-11-10",4.7408,4.7408,4.5708,4.5708,495113.0],["1997-11-11",4.6086,4.6086,4.4008,4.448,414113.0],["1997-11-12",4.4008,4.4575,4.2497,4.2875,386269.0],["1997-11-13",4.363,4.4008,4.2497,4.4008,584213.0],["1997-11-14",4.3819,4.4197,4.2686,4.3442,291600.0],["1997-11-17",4.363,4.4197,4.1553,4.1742,1500019.0],["1997-11-18",4.1364,4.4197,4.1175,4.4008,7178625.0],["1997-11-19",4.4008,4.5141,4.2119,4.3347,3280500.0],["1997-11-20",4.3819,4.533,4.3253,4.4575,2106506.0],["1997-11-21",4.4953,4.533,4.3442,4.363,904669.0],["1997-11-24",4.4008,4.4008,4.1553,4.1742,1135013.0],["1997-11-25",4.1742,4.4575,4.1742,4.4575,933019.0],["1997-11-26",4.4575,4.6652,4.4386,4.5897,1036294.0],["1997-11-28",4.5708,4.6841,4.5708,4.6464,122513.0],["1997-12-01",4.6841,4.9486,4.5708,4.8541,1440788.0],["1997-12-02",4.8447,4.8919,4.7219,4.8352,1621013.0],["1997-12-03",4.8352,4.8352,4.6275,4.7219,1044394.0],["1997-12-04",4.6841,4.7975,4.6841,4.7408,1346625.0],["1997-12-05",4.5519,4.6652,4.4575,4.6086,2315588.0],["1997-12-08",4.6086,4.7597,4.5708,4.7125,1311188.0],["1997-12-09",4.6841,4.7502,4.6275,4.7219,708244.0],["1997-12-10",4.703,4.7219,4.6464,4.6841,749250.0],["1997-12-11",4.6464,4.6841,4.4197,4.5047,1006425.0],["1997-12-12",4.5283,4.5519,4.1553,4.3819,1275750.0],["1997-12-15",4.3442,4.5897,4.3442,4.533,1117294.0],["1997-12-16",4.5802,4.7597,4.533,4.6841,861131.0],["1997-12-17",4.7219,4.7219,4.6086,4.6558,329569.0],["1997-12-18",4.6511,4.6511,4.4764,4.5519,493088.0],["1997-12-19",4.4953,4.6086,4.4764,4.5519,370069.0],["1997-12-22",4.6086,4.6275,4.4953,4.5708,441450.0],["1997-12-23",4.533,4.5897,4.4858,4.5141,206550.0],["1997-12-24",4.5141,4.533,4.4575,4.4953,209588.0],["1997-12-26",4.5047,4.5614,4.4575,4.4764,194400.0],["1997-12-29",4.4575,4.5519,4.4575,4.5236,90619.0],["1997-12-30",4.4953,4.5519,4.4953,4.5519,654075.0],["1997-12-31",4.5897,4.6652,4.533,4.6086,338681.0],["1998-01-02",4.5897,4.5897,4.3064,4.3442,744188.0],["1998-01-05",4.3819,4.4008,4.2497,4.3253,671794.0],["1998-01-06",4.3253,4.3253,4.193,4.2119,291094.0],["1998-01-07",4.1742,4.2119,3.8908,4.1175,1916156.0],["1998-01-08",4.0797,4.2875,4.042,4.2403,898594.0],["1998-01-09",4.2497,4.2686,4.1364,4.2308,658631.0],["1998-01-12",4.193,4.2308,4.0608,4.1836,433856.0],["1998-01-13",4.1836,4.2497,4.1364,4.1647,411075.0],["1998-01-14",4.1364,4.2308,4.0608,4.2308,492581.0],["1998-01-15",4.1742,4.2497,4.1364,4.2119,318431.0],["1998-01-16",4.2497,4.4197,4.1931,4.363,556875.0],["1998-01-20",4.3253,4.363,4.1931,4.3064,475369.0],["1998-01-21",4.2875,4.363,4.2214,4.363,308306.0],["1998-01-22",4.2497,4.2875,4.0986,4.0986,517894.0],["1998-01-23",4.0797,4.1553,4.0231,4.0608,590794.0],["1998-01-26",4.0797,4.1742,4.0419,4.1742,384244.0],["1998-01-27",4.2119,4.3725,4.1553,4.3442,717863.0],["1998-01-28",4.3253,4.3725,4.2308,4.3064,298688.0],["1998-01-29",4.363,4.4008,4.3064,4.4008,268313.0],["1998-01-30",4.3819,4.4575,4.3158,4.4103,443981.0],["1998-02-02",4.4575,4.6369,4.4008,4.6275,683944.0],["1998-02-03",4.6369,4.7975,4.5425,4.7219,895556.0],["1998-02-04",4.7219,4.7597,4.6275,4.7408,196425.0],["1998-02-05",4.6464,4.7408,4.6464,4.6841,67331.0],["1998-02-06",4.6275,4.873,4.6275,4.873,524981.0],["1998-02-09",4.873,4.9013,4.7975,4.8163,428794.0],["1998-02-10",4.8541,4.8541,4.6464,4.6652,402469.0],["1998-02-11",4.6464,4.8352,4.6275,4.7786,807469.0],["1998-02-12",4.8541,4.9486,4.7408,4.7597,1047431.0],["1998-02-13",4.7975,4.7975,4.6841,4.703,1540519.0],["1998-02-17",4.703,4.7219,4.6464,4.6558,910744.0],["1998-02-18",4.6464,4.6841,4.6275,4.6369,791269.0],["1998-02-19",4.6275,4.6275,4.5141,4.5519,250594.0],["1998-02-20",4.5141,4.873,4.5141,4.7786,664200.0],["1998-02-23",4.8352,5.043,4.7597,4.9297,776588.0],["1998-02-24",4.9486,4.9674,4.8352,4.873,739125.0],["1998-02-25",4.9108,5.0808,4.8352,5.0619,978075.0],["1998-02-26",5.0619,5.0619,4.8824,4.9013,898594.0],["1998-02-27",4.9486,4.9863,4.8541,4.873,902138.0],["1998-03-02",4.8919,4.9486,4.6841,4.6841,1900463.0],["1998-03-03",4.703,4.703,4.5897,4.6086,493088.0],["1998-03-04",4.6086,4.6086,4.4575,4.4953,722925.0],["1998-03-05",4.3819,4.4764,4.3064,4.363,549788.0],["1998-03-06",4.4008,4.703,4.3442,4.6275,1753650.0],["1998-03-09",4.6464,4.7786,4.533,4.6841,711788.0],["1998-03-10",4.7408,4.8163,4.6841,4.7408,601931.0],["1998-03-11",4.7691,4.8352,4.7408,4.8352,384750.0],["1998-03-12",4.8163,4.8163,4.7313,4.8069,247050.0],["1998-03-13",4.8352,4.8352,4.6841,4.7219,182756.0],["1998-03-16",4.7408,4.8163,4.7408,4.7975,191869.0],["1998-03-17",4.7786,4.8352,4.6275,4.6275,224269.0],["1998-03-18",4.6652,4.7597,4.6464,4.7597,150356.0],["1998-03-19",4.7125,4.7597,4.6936,4.7219,111375.0],["1998-03-20",4.7125,4.7597,4.703,4.7313,120488.0],["1998-03-23",4.7597,4.9108,4.703,4.873,395381.0],["1998-03-24",4.9108,4.9486,4.8352,4.9297,775575.0],["1998-03-25",4.9297,4.9674,4.8919,4.9297,272363.0],["1998-03-26",4.9486,4.9486,4.8163,4.8447,385763.0],["1998-03-27",4.873,4.873,4.7975,4.8163,331594.0],["1998-03-30",4.7975,4.7975,4.7219,4.7975,271856.0],["1998-03-31",4.8163,5.0997,4.7408,5.0335,1320806.0],["1998-04-01",5.0241,5.3263,4.9863,5.3074,1118813.0],["1998-04-02",5.3546,5.7796,5.298,5.5388,1340213.0],["1998-04-03",5.468,5.553,5.3546,5.4963,631125.0],["1998-04-06",5.468,5.6663,5.4113,5.4963,445500.0],["1998-04-07",5.4963,5.553,5.4113,5.4892,464738.0],["1998-04-08",5.468,5.6096,5.468,5.5671,193725.0],["1998-04-09",5.553,5.6663,5.5246,5.638,639225.0],["1998-04-13",5.6946,6.1196,5.6096,6.0063,1208925.0],["1998-04-14",6.0063,6.0913,5.8788,5.9071,1713825.0],["1998-04-15",5.8363,5.9496,5.8363,5.8929,452925.0],["1998-04-16",5.9496,5.9496,5.7796,5.8646,619650.0],["1998-04-17",5.7796,5.8929,5.7796,5.8646,146138.0],["1998-04-20",5.8929,5.9213,5.8079,5.9071,611213.0],["1998-04-21",5.9496,6.0629,5.8929,5.8929,1195425.0],["1998-04-22",6.0346,6.0346,5.8929,5.9496,918675.0],["1998-04-23",5.9779,6.0063,5.7229,5.7229,185288.0],["1998-04-24",5.7796,5.8646,5.3546,5.5246,1094175.0],["1998-04-27",5.3263,5.6663,5.3263,5.5813,552150.0],["1998-04-28",5.6663,5.6946,5.4396,5.5246,1404338.0],["1998-04-29",5.468,5.6663,5.468,5.6096,713475.0],["1998-04-30",5.6946,5.8079,5.638,5.7229,1078650.0],["1998-05-01",5.7229,5.7229,5.6096,5.6663,146813.0],["1998-05-04",5.6663,5.6663,5.468,5.5246,500513.0],["1998-05-05",5.5246,5.553,5.4538,5.468,538988.0],["1998-05-06",5.4963,5.4963,5.383,5.4396,254813.0],["1998-05-07",5.383,5.4396,5.298,5.298,226463.0],["1998-05-08",5.3546,5.3546,5.298,5.3546,252788.0],["1998-05-11",5.3546,5.383,5.2696,5.298,336150.0],["1998-05-12",5.298,5.3405,5.213,5.3405,139050.0],["1998-05-13",5.3546,5.3546,5.128,5.2696,472500.0],["1998-05-14",5.2696,5.2696,5.0147,5.1563,577800.0],["1998-05-15",5.1563,5.1563,5.043,5.0713,294638.0],["1998-05-18",5.043,5.1563,4.9013,4.958,240638.0],["1998-05-19",4.8447,5.1138,4.8447,5.043,212963.0],["1998-05-20",5.128,5.128,5.0005,5.043,247725.0],["1998-05-21",5.0713,5.0713,4.9438,5.0005,302063.0],["1998-05-22",5.0147,5.0147,4.8872,4.9297,197438.0],["1998-05-26",4.9013,4.9297,4.6747,4.703,416475.0],["1998-05-27",4.6889,4.9297,4.5897,4.8447,808313.0],["1998-05-28",4.873,4.9297,4.788,4.8588,530213.0],["1998-05-29",4.788,4.8588,4.533,4.5755,683775.0],["1998-06-01",4.788,4.958,4.6605,4.7313,2418525.0],["1998-06-02",4.8447,4.8447,4.6322,4.6889,2591325.0],["1998-06-03",4.6889,4.873,4.6747,4.8588,1087088.0],["1998-06-04",4.8163,4.873,4.8163,4.8163,442463.0],["1998-06-05",4.873,4.958,4.873,4.9297,357750.0],["1998-06-08",5.0147,5.043,4.9013,4.9863,361463.0],["1998-06-09",5.0147,5.0147,4.8872,4.9438,1296000.0],["1998-06-10",4.9438,4.958,4.8305,4.8447,106313.0],["1998-06-11",4.873,4.873,4.278,4.4905,1365525.0],["1998-06-12",4.4905,4.618,4.4339,4.5755,682763.0],["1998-06-15",4.5614,4.7597,4.5047,4.7597,349650.0],["1998-06-16",4.788,4.8872,4.6747,4.7597,378000.0],["1998-06-17",4.8447,5.128,4.8163,5.0997,494775.0],["1998-06-18",5.0997,5.0997,4.8872,4.9863,312525.0],["1998-06-19",4.9863,4.9863,4.448,4.5897,948038.0],["1998-06-22",4.703,5.0713,4.5897,4.9863,1024988.0],["1998-06-23",5.0147,5.0147,4.703,4.8163,575775.0],["1998-06-24",4.873,5.0147,4.788,5.0147,628425.0],["1998-06-25",4.9297,5.128,4.9297,5.0713,646988.0],["1998-06-26",4.9863,5.1138,4.9863,5.0713,258188.0],["1998-06-29",5.1138,5.213,4.873,4.8872,385763.0],["1998-06-30",4.873,5.1563,4.788,5.128,629438.0],["1998-07-01",5.0713,5.4396,5.0713,5.3971,511313.0],["1998-07-02",5.4396,5.4396,5.2696,5.2838,549113.0],["1998-07-06",5.2413,5.5955,5.2413,5.553,641250.0],["1998-07-07",5.553,5.6663,5.4113,5.4538,1049963.0],["1998-07-08",5.468,5.468,5.213,5.2696,588263.0],["1998-07-09",5.298,5.3263,5.213,5.298,1126575.0],["1998-07-10",5.3121,5.3121,5.128,5.1988,616613.0],["1998-07-13",5.213,5.213,5.1563,5.1705,579488.0],["1998-07-14",5.1846,5.1846,5.0572,5.0572,730688.0],["1998-07-15",5.0713,5.0997,5.043,5.0713,490725.0],["1998-07-16",5.0005,5.0713,4.7597,5.0005,833963.0],["1998-07-17",4.9297,5.0147,4.873,4.9155,266288.0],["1998-07-20",4.9155,4.9155,4.8163,4.8163,251438.0],["1998-07-21",4.8163,4.873,4.7313,4.8447,407700.0],["1998-07-22",4.7597,4.8588,4.7597,4.788,399263.0],["1998-07-23",4.7597,4.8447,4.618,4.618,248400.0],["1998-07-24",4.788,4.788,4.5047,4.6039,854550.0],["1998-07-27",4.618,4.618,4.448,4.5614,663525.0],["1998-07-28",4.5897,4.5897,4.3914,4.4905,1014188.0],["1998-07-29",4.5614,4.5614,4.3914,4.4197,980100.0],["1998-07-30",4.4764,4.5614,4.448,4.5047,228825.0],["1998-07-31",4.533,4.5897,4.3914,4.4197,437738.0],["1998-08-03",4.4764,4.4764,4.1931,4.3064,1559925.0],["1998-08-04",4.3347,4.3347,3.7681,3.8389,3390525.0],["1998-08-05",3.8247,3.9947,3.7964,3.9947,1586925.0],["1998-08-06",3.9947,4.278,3.9664,4.278,533588.0],["1998-08-07",4.2214,4.5897,4.2214,4.4764,2152238.0],["1998-08-10",4.5047,4.6464,4.4197,4.5047,527850.0],["1998-08-11",4.3064,4.533,4.1931,4.3347,1094175.0],["1998-08-12",4.3064,4.6747,4.3064,4.5897,523463.0],["1998-08-13",4.5047,4.5614,4.4197,4.533,398588.0],["1998-08-14",4.533,4.5614,4.3914,4.4764,489375.0],["1998-08-17",4.448,4.618,4.363,4.4905,1832625.0],["1998-08-18",4.4764,4.5614,4.4197,4.533,2180588.0],["1998-08-19",4.448,4.5614,4.363,4.5614,2499525.0],["1998-08-20",4.4197,4.5614,4.4197,4.448,2018925.0],["1998-08-21",4.3914,4.533,4.3205,4.533,601763.0],["1998-08-24",4.448,4.5047,4.3914,4.4197,1209600.0],["1998-08-25",4.4764,4.4764,4.3064,4.3772,2355750.0],["1998-08-26",4.3064,4.3064,4.0514,4.2001,956475.0],["1998-08-27",4.0797,4.1931,3.9381,4.1364,508950.0],["1998-08-28",4.0231,4.1364,3.7964,3.8956,1070213.0],["1998-08-31",3.8814,4.0231,3.7114,3.7114,614250.0],["1998-09-01",3.6831,4.1931,3.6264,4.0797,1112400.0],["1998-09-02",4.0231,4.2214,4.0231,4.1364,983138.0],["1998-09-03",3.9947,4.1364,3.9947,4.0939,1125900.0],["1998-09-04",4.1081,4.1081,3.9947,4.0089,201825.0],["1998-09-08",4.0797,4.2214,3.7114,3.8531,842063.0],["1998-09-09",3.8531,3.8531,3.6831,3.7397,551138.0],["1998-09-10",3.7397,3.7681,3.6831,3.7114,529875.0],["1998-09-11",3.7114,3.7397,3.6548,3.7114,1084050.0],["1998-09-14",3.7397,3.8531,3.7114,3.7681,1341900.0],["1998-09-15",3.7964,3.8814,3.7397,3.8247,1803263.0],["1998-09-16",3.7964,3.9097,3.7964,3.8247,854888.0],["1998-09-17",3.8247,3.8247,3.7114,3.8247,390825.0],["1998-09-18",3.8106,3.8531,3.7964,3.8247,309825.0],["1998-09-21",3.8106,3.9097,3.7256,3.8814,393863.0],["1998-09-22",3.9097,3.9097,3.7681,3.8389,302400.0],["1998-09-23",3.8531,3.8814,3.7397,3.8247,2021288.0],["1998-09-24",3.8247,3.8247,3.5131,3.5273,789413.0],["1998-09-25",3.5698,3.6264,3.2298,3.2864,1011488.0],["1998-09-28",3.3148,3.6548,3.3148,3.6548,1368225.0],["1998-09-29",3.6264,3.7397,3.5131,3.6264,599400.0],["1998-09-30",3.5981,3.6831,3.3714,3.5131,438750.0],["1998-10-01",3.4564,3.5131,3.3431,3.4564,680738.0],["1998-10-02",3.3998,3.4848,3.3148,3.4564,787725.0],["1998-10-05",3.3998,3.4564,3.3431,3.3856,328725.0],["1998-10-06",3.3998,3.5414,3.3714,3.4423,1379363.0],["1998-10-07",3.3714,3.5273,3.3431,3.5131,753638.0],["1998-10-08",3.3998,3.6548,3.3856,3.6548,1181925.0],["1998-10-09",3.6831,3.9097,3.5698,3.8531,781313.0],["1998-10-12",3.9664,4.0514,3.8389,3.9947,505575.0],["1998-10-13",3.9664,4.1647,3.9381,4.0514,433013.0],["1998-10-14",4.0231,4.0514,3.7681,3.8247,204525.0],["1998-10-15",3.9097,4.1081,3.8247,4.0797,648675.0],["1998-10-16",4.1364,4.5897,4.0231,4.4622,1289588.0],["1998-10-19",4.3064,4.4764,4.3064,4.4197,394875.0],["1998-10-20",4.4764,4.533,4.1364,4.1789,514013.0],["1998-10-21",4.1364,4.3064,3.9806,4.1647,487350.0],["1998-10-22",4.1647,4.4764,4.1647,4.3914,233888.0],["1998-10-23",4.448,4.5614,4.3064,4.3914,818438.0],["1998-10-26",4.448,4.5047,4.3205,4.4268,607163.0],["1998-10-27",4.3914,4.3914,4.1364,4.2497,357075.0],["1998-10-28",4.2497,4.4197,4.1647,4.4197,74588.0],["1998-10-29",4.448,4.448,4.2214,4.363,110363.0],["1998-10-30",4.2497,4.4197,4.2497,4.3347,617625.0],["1998-11-02",4.3914,4.4197,4.2497,4.3772,215325.0],["1998-11-03",4.363,4.4055,4.3347,4.3772,87075.0],["1998-11-04",4.448,4.533,4.3347,4.5047,1500863.0],["1998-11-05",4.5472,5.128,4.448,5.0147,1136700.0],["1998-11-06",5.0147,5.0855,4.8163,4.9722,551138.0],["1998-11-09",4.958,5.0147,4.8022,4.958,462375.0],["1998-11-10",4.9013,4.958,4.8022,4.9297,461363.0],["1998-11-11",4.9297,5.0147,4.8447,4.8588,406013.0],["1998-11-12",4.8163,5.0147,4.8163,4.9863,141075.0],["1998-11-13",4.958,5.043,4.958,5.0005,127913.0],["1998-11-16",4.9722,5.2271,4.9722,5.213,590963.0],["1998-11-17",5.128,5.3405,5.0713,5.1563,727988.0],["1998-11-18",5.1563,5.383,5.1563,5.3405,306788.0],["1998-11-19",5.3263,5.638,5.3263,5.5388,1130288.0],["1998-11-20",5.5388,5.6804,5.4963,5.5813,783675.0],["1998-11-23",5.4963,5.6946,5.3121,5.6521,568013.0],["1998-11-24",5.553,5.7796,5.553,5.7229,695250.0],["1998-11-25",5.7513,6.1763,5.6946,6.0629,1000013.0],["1998-11-27",6.0629,6.2046,6.0063,6.0771,392175.0],["1998-11-30",6.0629,6.2046,5.8079,5.8929,995625.0],["1998-12-01",5.8079,5.8221,5.4113,5.6946,744188.0],["1998-12-02",5.6663,5.7229,5.3263,5.4821,1297350.0],["1998-12-03",5.4396,5.6096,5.1563,5.4396,600075.0],["1998-12-04",5.4255,5.4821,5.298,5.383,372938.0],["1998-12-07",5.3121,5.3476,5.0997,5.1492,320288.0],["1998-12-08",5.2413,5.8504,5.1847,5.6805,973350.0],["1998-12-09",5.6946,5.8221,5.553,5.7654,298350.0],["1998-12-10",5.6663,6.1762,5.6663,5.8079,655425.0],["1998-12-11",5.7796,5.8079,5.6521,5.7513,287213.0],["1998-12-14",5.7513,5.7513,5.638,5.7229,281138.0],["1998-12-15",5.6663,5.9213,5.638,5.9,366525.0],["1998-12-16",5.9213,5.9779,5.8363,5.9354,825525.0],["1998-12-17",5.9779,6.4171,5.9213,6.4029,1097888.0],["1998-12-18",6.4171,6.5729,6.2612,6.4029,436050.0],["1998-12-21",6.3462,6.6296,6.3462,6.5162,604125.0],["1998-12-22",6.4879,6.5729,6.4879,6.5304,1121175.0],["1998-12-23",6.5162,6.7995,6.5162,6.7429,741825.0],["1998-12-24",6.7995,6.8845,6.6579,6.8137,490725.0],["1998-12-28",6.7287,6.8279,6.3037,6.3746,451238.0],["1998-12-29",6.4312,6.4312,6.2896,6.3746,96863.0],["1998-12-30",6.4312,6.6012,6.2612,6.4312,345600.0],["1998-12-31",6.4879,6.7429,6.4596,6.7216,195413.0],["1999-01-04",6.6579,6.6579,6.3746,6.4312,387788.0],["1999-01-05",6.4596,6.5162,6.2612,6.4029,328725.0],["1999-01-06",6.3179,6.4596,5.9496,6.3462,889313.0],["1999-01-07",6.2046,6.3746,5.9496,6.1054,713475.0],["1999-01-08",6.0629,6.4241,6.0629,6.3746,368550.0],["1999-01-11",6.3321,6.6012,6.3321,6.5516,729338.0],["1999-01-12",5.1563,5.553,4.7313,5.0147,8601863.0],["1999-01-13",5.0147,5.0147,4.7597,4.8872,1716188.0],["1999-01-14",4.9013,5.043,4.873,4.8872,1498500.0],["1999-01-15",5.0147,5.298,4.9297,5.1705,1973363.0],["1999-01-19",5.2413,5.3263,5.0997,5.1422,1134000.0],["1999-01-20",5.1988,5.4396,5.128,5.2413,922388.0],["1999-01-21",5.2413,5.298,5.0997,5.2413,298013.0],["1999-01-22",5.213,5.3688,5.1563,5.213,231863.0],["1999-01-25",5.3546,5.3546,5.1847,5.2413,337838.0],["1999-01-26",5.2413,5.3263,5.0713,5.1847,1943663.0],["1999-01-27",5.1988,5.383,5.1563,5.3263,716850.0],["1999-01-28",5.2696,5.4113,5.2413,5.2696,315563.0],["1999-01-29",5.2413,5.3263,5.0713,5.1563,1814400.0],["1999-02-01",5.1138,5.1563,5.0147,5.1138,249075.0],["1999-02-02",5.0997,5.213,5.0147,5.1138,1647675.0],["1999-02-03",5.128,5.128,4.5897,4.6464,1596038.0],["1999-02-04",4.703,4.8163,4.6464,4.703,1176525.0],["1999-02-05",4.6747,4.9013,4.6747,4.873,491400.0],["1999-02-08",4.9863,4.9863,4.7597,4.9297,241988.0],["1999-02-09",4.9297,4.9297,4.7597,4.788,153225.0],["1999-02-10",4.7313,4.958,4.618,4.6605,930488.0],["1999-02-11",4.5897,4.7597,4.4764,4.5189,1112738.0],["1999-02-12",4.4764,4.5897,4.4622,4.5897,1529550.0],["1999-02-16",4.5897,4.7597,4.5614,4.703,1017900.0],["1999-02-17",4.6747,4.788,4.5614,4.5614,129938.0],["1999-02-18",4.5614,4.6747,4.5047,4.5189,238275.0],["1999-02-19",4.618,4.873,4.6039,4.6747,429638.0],["1999-02-22",4.7313,5.0147,4.703,4.873,332775.0],["1999-02-23",4.873,4.873,4.6464,4.7243,126225.0],["1999-02-24",4.7597,4.7597,4.6464,4.7597,135338.0],["1999-02-25",4.703,4.788,4.5897,4.788,190013.0],["1999-02-26",4.788,4.788,4.6464,4.6464,177863.0],["1999-03-01",4.6464,4.6747,4.533,4.5472,287888.0],["1999-03-02",4.5472,4.6464,4.448,4.533,376988.0],["1999-03-03",4.5047,4.5897,4.3064,4.4339,788063.0],["1999-03-04",4.4905,4.5897,4.4905,4.5189,306788.0],["1999-03-05",4.5614,4.5614,4.5047,4.5189,317250.0],["1999-03-08",4.5614,4.5614,4.448,4.5118,452588.0],["1999-03-09",4.4905,5.1563,4.4764,4.9863,1683788.0],["1999-03-10",5.043,5.3263,4.9297,5.1847,899775.0],["1999-03-11",5.1846,5.553,5.1846,5.3688,1062113.0],["1999-03-12",5.3546,5.6096,5.3546,5.5105,877838.0],["1999-03-15",5.4821,5.553,5.2838,5.3405,921375.0],["1999-03-16",5.3263,5.4113,5.3263,5.3405,198113.0],["1999-03-17",5.3263,5.4396,5.3263,5.3688,537975.0],["1999-03-18",5.3546,5.4113,5.3263,5.3263,243000.0],["1999-03-19",5.3263,5.4113,5.3263,5.3688,451238.0],["1999-03-22",5.3263,5.3688,5.213,5.298,328725.0],["1999-03-23",5.213,5.3263,4.873,4.9722,635175.0],["1999-03-24",4.9297,5.128,4.9155,5.0713,159638.0],["1999-03-25",5.0713,5.2696,5.043,5.213,466088.0],["1999-03-26",5.128,5.383,5.0997,5.1563,222750.0],["1999-03-29",5.1563,5.298,5.0997,5.1705,143100.0],["1999-03-30",5.1705,5.213,5.0997,5.1776,614250.0],["1999-03-31",5.213,5.5813,5.1563,5.383,517725.0],["1999-04-01",5.4113,5.5246,5.383,5.468,175163.0],["1999-04-05",5.468,5.553,5.383,5.5388,268988.0],["1999-04-06",5.4396,5.4821,5.128,5.213,146475.0],["1999-04-07",5.1846,5.298,5.1846,5.2696,259875.0],["1999-04-08",5.2696,5.3688,5.213,5.2413,407363.0],["1999-04-09",5.2413,5.3263,5.0147,5.128,611888.0],["1999-04-12",4.9863,5.3971,4.8447,5.3971,1109025.0],["1999-04-13",5.3263,5.7796,5.3263,5.6096,1090125.0],["1999-04-14",5.6663,5.6804,5.5955,5.5955,164700.0],["1999-04-15",5.6238,5.6521,5.468,5.6096,129263.0],["1999-04-16",5.553,5.6096,5.468,5.5813,172463.0],["1999-04-19",5.468,5.9496,5.2413,5.3546,468450.0],["1999-04-20",5.383,5.7229,5.2696,5.553,396563.0],["1999-04-21",5.5246,5.8646,5.5246,5.6663,655088.0],["1999-04-22",5.6663,6.2612,5.6663,5.9779,2362163.0],["1999-04-23",6.1904,6.5446,6.0913,6.3746,2174850.0],["1999-04-26",6.2896,6.7145,6.2896,6.4879,1629450.0],["1999-04-27",6.4879,6.7145,6.4879,6.5162,757350.0],["1999-04-28",6.5446,6.5446,6.4312,6.5162,341888.0],["1999-04-29",6.5162,6.5162,6.3179,6.4171,370913.0],["1999-04-30",6.3746,6.4312,6.2329,6.3462,378338.0],["1999-05-03",6.3179,6.5446,6.0913,6.1196,1218375.0],["1999-05-04",6.2612,6.3179,6.0913,6.1054,413438.0],["1999-05-05",6.1479,6.1479,6.0346,6.1054,766800.0],["1999-05-06",6.0346,6.2329,5.9213,6.0913,314888.0],["1999-05-07",6.0913,6.1479,5.8646,5.9921,112388.0],["1999-05-10",6.0346,6.0346,5.7513,5.9638,348975.0],["1999-05-11",6.0063,6.3746,6.0063,6.1904,773213.0],["1999-05-12",6.2612,6.4596,6.1479,6.2187,441788.0],["1999-05-13",6.2896,6.5304,6.1054,6.5162,642600.0],["1999-05-14",6.3179,6.4879,6.3179,6.4879,204525.0],["1999-05-17",6.4596,6.5162,6.2329,6.3746,345263.0],["1999-05-18",6.4312,6.4737,6.3179,6.4312,253463.0],["1999-05-19",6.4029,6.7429,6.4029,6.5729,999675.0],["1999-05-20",6.4879,6.5162,6.4029,6.4596,120150.0],["1999-05-21",6.4737,6.5162,6.2329,6.4596,192713.0],["1999-05-24",6.4312,6.6296,6.2896,6.3887,578475.0],["1999-05-25",6.4029,6.4029,6.1196,6.2754,270000.0],["1999-05-26",6.1479,6.2612,6.0063,6.1479,157950.0],["1999-05-27",6.2187,6.2187,5.8363,6.1338,286875.0],["1999-05-28",6.2046,6.3462,6.1762,6.2612,259875.0],["1999-06-01",6.2258,6.3604,6.1479,6.1621,488025.0],["1999-06-02",6.1479,6.3604,6.1338,6.3604,302063.0],["1999-06-03",6.3746,6.5162,6.3179,6.4879,359775.0],["1999-06-04",6.4879,6.7429,6.4879,6.6296,1299713.0],["1999-06-07",6.6296,6.8845,6.6296,6.7287,693563.0],["1999-06-08",6.6579,6.7145,6.4596,6.4596,326025.0],["1999-06-09",6.4312,6.5729,6.3604,6.4312,155588.0],["1999-06-10",6.4029,6.5021,6.4029,6.5021,21263.0],["1999-06-11",6.6012,6.7429,6.3746,6.5446,349988.0],["1999-06-14",6.4596,6.6296,6.4525,6.5587,915975.0],["1999-06-15",6.6296,6.6579,6.5446,6.5729,313538.0],["1999-06-16",6.6012,6.6296,6.5729,6.6296,366525.0],["1999-06-17",6.6012,6.7145,6.5587,6.7004,979425.0],["1999-06-18",6.6437,6.8279,6.5871,6.7995,567000.0],["1999-06-21",6.7429,6.8279,6.7429,6.7712,411075.0],["1999-06-22",6.7995,6.7995,6.5162,6.6296,215663.0],["1999-06-23",6.5729,6.7995,6.5162,6.7429,366863.0],["1999-06-24",6.7004,6.7712,6.6862,6.7712,822150.0],["1999-06-25",6.7712,6.8137,6.7429,6.7712,463050.0],["1999-06-28",6.7429,6.842,6.7429,6.7995,614925.0],["1999-06-29",6.8279,6.8279,6.7145,6.8137,321638.0],["1999-06-30",6.8137,7.1395,6.7287,6.9129,1129613.0],["1999-07-01",6.8562,7.1678,6.842,7.1112,325688.0],["1999-07-02",7.1112,7.1112,6.8987,7.0545,185625.0],["1999-07-06",7.0545,7.0829,6.9695,6.9979,208575.0],["1999-07-07",6.9412,6.9979,6.672,6.7004,556875.0],["1999-07-08",6.6862,6.6862,6.3462,6.4666,329738.0],["1999-07-09",6.4454,6.7712,6.4454,6.7145,278438.0],["1999-07-12",6.5729,6.7145,6.4312,6.6012,490388.0],["1999-07-13",6.5162,6.6012,6.4596,6.5729,264938.0],["1999-07-14",6.5729,6.6862,6.5304,6.6012,276413.0],["1999-07-15",6.6579,6.7995,6.5446,6.7995,359775.0],["1999-07-16",6.7995,6.8279,6.7429,6.7995,123525.0],["1999-07-19",6.7995,7.1678,6.7712,6.9412,615263.0],["1999-07-20",7.012,7.1678,6.8137,7.1395,501525.0],["1999-07-21",7.182,7.4512,7.1395,7.1395,407700.0],["1999-07-22",7.1679,7.1962,6.6296,6.75,390150.0],["1999-07-23",6.9695,7.1678,6.842,6.8845,457988.0],["1999-07-26",6.8775,7.1395,6.8704,6.9412,173475.0],["1999-07-27",6.8279,7.1537,6.7429,7.1395,425588.0],["1999-07-28",7.1254,7.1395,6.8845,6.8845,110363.0],["1999-07-29",6.9129,6.9979,6.6012,6.7429,849150.0],["1999-07-30",6.7854,6.9129,6.6012,6.7995,138375.0],["1999-08-02",6.7712,6.8562,6.7287,6.7712,137700.0],["1999-08-03",6.8066,6.8704,6.7429,6.8704,269663.0],["1999-08-04",6.842,6.8704,6.6579,6.75,385425.0],["1999-08-05",6.7287,6.8279,6.6296,6.7854,132638.0],["1999-08-06",6.7712,6.8279,6.6862,6.7287,62438.0],["1999-08-09",6.7429,6.7995,6.4879,6.5162,165038.0],["1999-08-10",6.6296,6.6296,6.3746,6.3887,294300.0],["1999-08-11",6.3887,6.4737,5.8363,6.2612,530888.0],["1999-08-12",6.3462,6.6862,6.3179,6.3746,299700.0],["1999-08-13",6.4454,6.6154,6.4029,6.5446,387788.0],["1999-08-16",6.5446,6.7995,6.5446,6.7145,843075.0],["1999-08-17",6.7854,6.7854,6.5446,6.7429,113063.0],["1999-08-18",6.6862,6.9979,6.6579,6.8704,235238.0],["1999-08-19",6.8845,6.8845,6.7004,6.7854,98550.0],["1999-08-20",6.7429,6.7995,6.6012,6.6437,57038.0],["1999-08-23",6.6296,6.8279,6.6296,6.7145,195750.0],["1999-08-24",6.7145,6.7995,6.6296,6.7216,179550.0],["1999-08-25",6.7429,6.9129,6.7145,6.8562,442125.0],["1999-08-26",6.8562,7.1962,6.8562,7.0829,677363.0],["1999-08-27",7.0829,7.1395,6.9412,6.9979,291263.0],["1999-08-30",6.9412,7.0545,6.9129,7.012,312188.0],["1999-08-31",6.9908,7.012,6.7712,6.8562,295313.0],["1999-09-01",6.927,7.1112,6.8562,7.097,251775.0],["1999-09-02",7.0333,7.0545,6.9129,6.9837,219375.0],["1999-09-03",7.0829,7.2245,7.0545,7.1395,423900.0],["1999-09-07",7.1112,7.1395,6.9412,7.1395,229838.0],["1999-09-08",7.012,7.3095,6.9979,7.0687,237938.0],["1999-09-09",7.1395,7.1679,7.0545,7.0829,93825.0],["1999-09-10",7.0829,7.1395,6.8279,6.8987,479588.0],["1999-09-13",6.9129,7.0545,6.9129,6.9129,110700.0],["1999-09-14",6.9554,6.9695,6.8137,6.9695,52313.0],["1999-09-15",6.9695,6.9695,6.3462,6.6862,284175.0],["1999-09-16",6.672,6.7145,6.3462,6.5162,283163.0],["1999-09-17",6.6579,6.842,6.3462,6.4596,360113.0],["1999-09-20",6.5021,6.6012,6.2896,6.3179,303750.0],["1999-09-21",6.3321,6.5446,6.3179,6.4879,94163.0],["1999-09-22",6.5162,6.5446,6.2896,6.3746,102938.0],["1999-09-23",6.3746,6.4596,6.3462,6.3887,112388.0],["1999-09-24",6.4029,6.4879,6.1762,6.4879,330075.0],["1999-09-27",6.4454,6.7712,6.3746,6.5446,317925.0],["1999-09-28",6.5729,6.9129,6.4596,6.6296,637200.0],["1999-09-29",6.5729,6.6579,6.5162,6.6012,164025.0],["1999-09-30",6.5729,6.6296,6.1054,6.2896,499163.0],["1999-10-01",6.2896,6.2896,6.1196,6.2258,224100.0],["1999-10-04",6.2329,6.2329,5.5813,5.9213,1447200.0],["1999-10-05",5.9496,6.3746,5.8929,6.3533,374288.0],["1999-10-06",6.3746,6.4029,6.1196,6.1338,914288.0],["1999-10-07",6.1621,6.1621,5.7654,5.8929,977063.0],["1999-10-08",5.9213,6.2896,5.9213,6.2612,218025.0],["1999-10-11",6.2329,6.2896,5.8929,5.9921,540675.0],["1999-10-12",6.1125,6.1762,5.9779,5.9921,359775.0],["1999-10-13",6.0346,6.1479,5.9779,6.1054,123863.0],["1999-10-14",6.1196,6.1479,5.9779,6.0204,249075.0],["1999-10-15",5.9921,6.1621,5.9213,6.0204,517050.0],["1999-10-18",6.0771,6.1196,5.9779,6.0063,195413.0],["1999-10-19",5.9921,6.0913,5.9921,6.0275,229500.0],["1999-10-20",6.0771,6.0771,5.9354,5.9708,534263.0],["1999-10-21",5.9567,6.0204,5.553,6.0063,530550.0],["1999-10-22",6.0913,6.3462,6.0629,6.1763,475200.0],["1999-10-25",6.2329,6.5729,6.0913,6.4454,1139400.0],["1999-10-26",6.5729,7.0687,6.4879,6.8137,2276775.0],["1999-10-27",6.7995,7.0262,6.7145,7.0262,635513.0],["1999-10-28",7.0262,7.4228,6.9695,7.0262,621675.0],["1999-10-29",6.9412,7.0545,6.8845,6.9412,278438.0],["1999-11-01",6.9979,7.1395,6.757,6.7995,262913.0],["1999-11-02",6.8845,6.8845,6.6296,6.7429,192713.0],["1999-11-03",6.7004,7.3945,6.6473,7.1962,954113.0],["1999-11-04",7.1679,7.2245,7.0262,7.0262,174150.0],["1999-11-05",7.0262,7.1678,7.0262,7.1395,139725.0],["1999-11-08",7.0829,7.1678,6.8562,6.8704,91800.0],["1999-11-09",6.9129,7.1395,6.7712,6.9979,164700.0],["1999-11-10",6.9554,7.1395,6.8845,7.0829,107663.0],["1999-11-11",7.0829,7.0829,6.8562,6.9129,275738.0],["1999-11-12",6.927,6.927,6.6296,6.7145,374625.0],["1999-11-15",6.6579,6.6862,6.5446,6.5729,416475.0],["1999-11-16",6.5729,6.8845,6.5729,6.8279,89100.0],["1999-11-17",6.7995,6.8704,6.7712,6.7995,57713.0],["1999-11-18",6.7995,6.7995,6.672,6.7145,110363.0],["1999-11-19",6.7004,6.7712,6.672,6.7429,110363.0],["1999-11-22",6.7287,6.7712,6.6862,6.7287,128925.0],["1999-11-23",6.75,6.7854,6.3462,6.4029,94163.0],["1999-11-24",6.3746,6.4596,6.3462,6.4029,159975.0],["1999-11-26",6.3462,6.7145,6.3462,6.7145,220725.0],["1999-11-29",6.5729,6.9979,6.5729,6.8704,272025.0],["1999-11-30",6.8845,7.0262,6.7995,7.0262,163013.0],["1999-12-01",6.9695,7.0545,6.8279,6.8987,222750.0],["1999-12-02",6.9129,7.0262,6.8562,6.9695,176513.0],["1999-12-03",7.0404,7.1962,6.842,6.842,228825.0],["1999-12-06",6.8279,6.9412,6.8137,6.8279,124200.0],["1999-12-07",6.8279,7.0687,6.8279,7.0687,115425.0],["1999-12-08",6.9979,7.0829,6.4596,6.7854,519750.0],["1999-12-09",6.7429,6.8845,6.1196,6.1763,990900.0],["1999-12-10",6.1904,6.2612,6.0629,6.2329,339188.0],["1999-12-13",6.2329,6.2896,6.1479,6.1479,1122863.0],["1999-12-14",6.1479,6.4596,6.1479,6.2329,420525.0],["1999-12-15",6.2046,6.2612,6.1196,6.2471,392175.0],["1999-12-16",6.2754,6.2754,6.1196,6.2329,221063.0],["1999-12-17",6.3179,6.3462,6.1196,6.1196,472838.0],["1999-12-20",6.0913,6.3179,6.0629,6.2329,377325.0],["1999-12-21",6.1762,6.3746,6.0913,6.3746,166388.0],["1999-12-22",6.3037,6.6012,6.2329,6.5162,370238.0],["1999-12-23",6.4312,7.5928,6.4312,7.4795,1825875.0],["1999-12-27",7.3095,7.4228,7.2245,7.4228,582188.0],["1999-12-28",7.4512,7.4512,7.2812,7.3803,162338.0],["1999-12-29",7.3095,7.5362,7.1962,7.5078,96188.0],["1999-12-30",7.4937,7.4937,7.3945,7.4087,83700.0],["1999-12-31",7.437,8.0461,7.3945,7.9328,373950.0],["2000-01-03",7.692,7.7274,7.5362,7.6212,1307475.0],["2000-01-04",7.5645,7.6495,7.3662,7.4653,532238.0],["2000-01-05",7.4512,7.777,7.3945,7.5078,219375.0],["2000-01-06",7.5928,7.5928,7.4512,7.4937,903150.0],["2000-01-07",7.4937,7.5078,7.3662,7.3662,65475.0],["2000-01-10",7.3662,7.437,6.9695,7.1324,706388.0],["2000-01-11",7.0829,7.1679,6.9412,6.9624,165375.0],["2000-01-12",6.9908,7.0545,6.9412,6.9412,973350.0],["2000-01-13",7.0404,7.0545,7.0262,7.0404,379350.0],["2000-01-14",7.0474,7.182,7.0262,7.1112,748575.0],["2000-01-18",7.1112,7.1112,6.9554,7.0687,838688.0],["2000-01-19",7.0545,7.1112,6.7145,6.757,309488.0],["2000-01-20",6.8562,6.8562,6.6296,6.7854,332438.0],["2000-01-21",6.7712,6.8845,6.7712,6.8562,811350.0],["2000-01-24",6.8845,7.0545,6.8279,6.9695,461700.0],["2000-01-25",7.0262,7.0545,6.7995,6.8491,417825.0],["2000-01-26",6.8279,6.9129,6.7712,6.9129,861975.0],["2000-01-27",6.8845,6.9129,6.8279,6.8562,107663.0],["2000-01-28",6.8562,6.8987,6.6862,6.7712,229163.0],["2000-01-31",6.7287,6.7712,6.2896,6.4879,718538.0],["2000-02-01",6.5446,6.8562,6.5091,6.6296,251100.0],["2000-02-02",6.6791,6.8562,6.6296,6.7429,322988.0],["2000-02-03",6.7004,6.8562,6.7004,6.8137,164363.0],["2000-02-04",6.7712,6.9695,6.757,6.9483,477900.0],["2000-02-07",6.9129,6.9695,6.7429,6.927,476550.0],["2000-02-08",7.1112,7.4795,7.0262,7.3803,2912288.0],["2000-02-09",7.4512,7.5362,7.0262,7.0829,957150.0],["2000-02-10",7.0687,7.1112,6.7995,6.8704,654413.0],["2000-02-11",6.8562,6.9979,6.7287,6.757,1059075.0],["2000-02-14",6.7854,6.7995,6.4596,6.5162,439763.0],["2000-02-15",6.6154,6.8704,6.5941,6.7712,257850.0],["2000-02-16",6.7995,6.7995,6.5304,6.5729,301050.0],["2000-02-17",6.6012,6.6579,6.5446,6.6296,575438.0],["2000-02-18",6.6437,6.7712,6.6012,6.7145,202838.0],["2000-02-22",6.6862,6.8279,6.5162,6.7854,422550.0],["2000-02-23",6.757,7.1254,6.7145,6.8137,1323000.0],["2000-02-24",6.7429,6.9129,6.4879,6.5587,1094850.0],["2000-02-25",6.5871,6.6579,6.4596,6.6437,727988.0],["2000-02-28",6.6437,6.6437,6.4312,6.4383,355388.0],["2000-02-29",6.4171,6.757,6.4171,6.7429,367875.0],["2000-03-01",6.7287,6.8562,6.7145,6.7712,145125.0],["2000-03-02",6.7712,6.8279,6.5162,6.5587,604463.0],["2000-03-03",6.5162,7.1678,6.5162,7.097,775913.0],["2000-03-06",7.1112,7.1678,6.842,6.9979,360450.0],["2000-03-07",7.0404,7.0829,6.7287,6.7287,438075.0],["2000-03-08",6.7287,6.9695,6.7287,6.9412,974025.0],["2000-03-09",6.9412,7.1395,6.8845,7.1395,498488.0],["2000-03-10",7.0545,7.182,7.0545,7.1254,658463.0],["2000-03-13",7.0616,7.0616,6.8987,6.927,199800.0],["2000-03-14",6.9129,6.9979,6.8562,6.8562,337500.0],["2000-03-15",6.9412,7.0262,6.7145,7.0262,588938.0],["2000-03-16",7.012,7.5787,6.9412,7.5787,1038825.0],["2000-03-17",7.4653,7.7061,7.4228,7.5362,428963.0],["2000-03-20",7.5645,7.5645,7.4512,7.4653,331088.0],["2000-03-21",7.4512,7.8195,7.4228,7.7557,341888.0],["2000-03-22",7.7345,7.8761,7.1147,7.352,1678725.0],["2000-03-23",7.3095,7.5928,7.3095,7.5078,438413.0],["2000-03-24",7.4937,7.5928,7.2528,7.4795,906863.0],["2000-03-27",7.4795,7.7345,7.4795,7.6778,835313.0],["2000-03-28",7.6778,8.3578,7.6778,7.7061,1215675.0],["2000-03-29",7.777,8.2728,7.777,8.2444,340875.0],["2000-03-30",8.0745,8.9527,8.0461,8.8394,1148175.0],["2000-03-31",8.8394,9.8877,8.8394,9.4344,2574788.0],["2000-04-03",9.3777,10.2418,9.1227,10.1993,2539350.0],["2000-04-04",10.0152,10.0152,8.8713,9.3352,1625738.0],["2000-04-05",9.1227,9.1227,8.4286,8.6128,1132988.0],["2000-04-06",8.6269,8.7827,8.6128,8.6977,507263.0],["2000-04-07",8.7261,8.7261,8.3861,8.5986,233213.0],["2000-04-10",8.6411,8.8819,8.5844,8.5844,201150.0],["2000-04-11",8.6128,9.2927,8.3861,9.0661,1088100.0],["2000-04-12",9.0944,9.1227,8.8961,8.8961,347625.0],["2000-04-13",8.9102,8.9102,8.3471,8.4711,250763.0],["2000-04-14",8.3578,8.4853,8.1028,8.3153,398925.0],["2000-04-17",8.3011,8.8677,8.2728,8.6836,556200.0],["2000-04-18",8.7402,8.7544,8.5278,8.6269,290250.0],["2000-04-19",8.6269,8.7827,8.5703,8.7261,510300.0],["2000-04-20",8.7402,9.0944,8.7402,9.0094,344925.0],["2000-04-24",8.9386,9.0661,8.7544,9.0661,201825.0],["2000-04-25",9.0661,9.3635,9.0236,9.321,1250775.0],["2000-04-26",9.406,10.001,9.406,9.9443,1914300.0],["2000-04-27",9.7743,9.831,9.0519,9.4627,1250100.0],["2000-04-28",9.4485,9.576,9.151,9.2785,1674000.0],["2000-05-01",9.2644,9.406,9.2077,9.2219,568013.0],["2000-05-02",9.236,9.2927,9.0094,9.0661,375300.0],["2000-05-03",8.9811,9.2077,8.8394,9.1935,392175.0],["2000-05-04",9.1794,9.1794,8.9669,9.1086,147488.0],["2000-05-05",9.1369,9.4202,9.0271,9.4202,458663.0],["2000-05-08",9.406,9.7885,9.406,9.7177,562275.0],["2000-05-09",9.8452,10.4826,9.6893,10.426,1987875.0],["2000-05-10",10.3976,10.9643,10.2985,10.7234,2386800.0],["2000-05-11",10.7659,11.1909,10.596,10.7943,1521450.0],["2000-05-12",10.6526,10.8474,10.3693,10.426,454613.0],["2000-05-15",10.5676,10.8509,10.2985,10.8509,770850.0],["2000-05-16",10.9076,11.0918,10.596,10.8226,819788.0],["2000-05-17",10.7376,10.7659,10.341,10.341,1201500.0],["2000-05-18",10.426,10.4685,10.0435,10.0435,248400.0],["2000-05-19",10.0293,10.0577,9.4344,9.5902,851513.0],["2000-05-22",9.576,9.6893,8.9811,9.1935,1750950.0],["2000-05-23",9.2077,9.406,9.0519,9.2927,1098900.0],["2000-05-24",9.3494,10.0577,9.321,9.661,1490063.0],["2000-05-25",9.576,9.576,9.236,9.236,844425.0],["2000-05-26",9.3281,9.3352,9.0661,9.0944,652050.0],["2000-05-30",9.1935,9.7318,9.1652,9.6327,990225.0],["2000-05-31",9.6327,9.6327,8.9527,9.0236,947700.0],["2000-06-01",9.151,9.236,9.0377,9.1935,336488.0],["2000-06-02",9.2077,9.6327,9.2077,9.6044,931500.0],["2000-06-05",9.6185,10.0152,9.6185,9.8593,371250.0],["2000-06-06",9.8735,10.256,9.8027,10.0293,584888.0],["2000-06-07",10.086,10.1143,9.7602,10.1002,817763.0],["2000-06-08",10.1143,10.3126,9.8735,9.9443,451575.0],["2000-06-09",9.9656,10.5818,9.8593,10.1356,288225.0],["2000-06-12",10.2206,10.2843,9.5194,9.5619,386775.0],["2000-06-13",9.5406,9.6044,9.1581,9.6044,371025.0],["2000-06-14",9.6256,9.9231,9.2856,9.3069,349200.0],["2000-06-15",9.2431,9.3069,8.9244,9.0094,1734525.0],["2000-06-16",9.2006,9.3706,8.6482,8.8394,1740600.0],["2000-06-19",8.6269,9.2431,8.5419,9.1369,699975.0],["2000-06-20",9.2431,9.6256,9.1794,9.6044,923625.0],["2000-06-21",9.3919,9.4131,9.0094,9.1369,1054575.0],["2000-06-22",9.2219,9.2219,8.7757,8.7969,329850.0],["2000-06-23",8.9669,9.2431,8.6269,8.7119,1143675.0],["2000-06-26",8.7332,9.6893,8.7332,9.5194,540900.0],["2000-06-27",9.5194,9.5831,9.3069,9.4556,534600.0],["2000-06-28",9.5194,9.5406,9.3069,9.5406,423225.0],["2000-06-29",9.445,10.0081,9.3494,9.8168,480600.0],["2000-06-30",9.8593,9.8593,9.1369,9.3494,470925.0],["2000-07-03",9.3919,9.4769,9.3919,9.4344,94950.0],["2000-07-05",9.5194,9.7743,9.3494,9.4344,162675.0],["2000-07-06",9.5406,10.1143,9.53,10.0931,270900.0],["2000-07-07",9.9868,10.858,9.9656,10.6243,652500.0],["2000-07-10",10.6668,10.8793,10.4118,10.7943,451350.0],["2000-07-11",10.7943,11.7292,10.7943,11.4317,981450.0],["2000-07-12",11.4211,11.6442,11.3042,11.5805,827325.0],["2000-07-13",11.5592,11.7717,10.4118,10.4755,1097100.0],["2000-07-14",10.6243,10.6668,10.2206,10.4755,1230075.0],["2000-07-17",10.4862,10.7093,10.4543,10.4755,404550.0],["2000-07-18",10.5818,10.5818,10.1781,10.2206,458325.0],["2000-07-19",10.2099,10.5605,9.9018,10.433,718875.0],["2000-07-20",10.2631,10.8793,10.1781,10.8793,188775.0],["2000-07-21",10.7518,11.113,10.7412,10.943,209925.0],["2000-07-24",11.0705,11.7717,10.5393,10.8793,624600.0],["2000-07-25",11.113,11.3892,10.9218,11.1555,635400.0],["2000-07-26",11.1236,11.2192,10.3268,11.028,1428750.0],["2000-07-27",11.0493,11.1555,10.6243,10.6668,1416600.0],["2000-07-28",10.7943,10.9218,10.4968,10.7943,410625.0],["2000-07-31",10.8899,10.9005,10.2206,10.3056,556200.0],["2000-08-01",10.2843,10.6243,10.2418,10.3481,1406025.0],["2000-08-02",10.4968,10.773,10.433,10.7093,636975.0],["2000-08-03",10.5393,11.2192,10.4968,11.2192,462150.0],["2000-08-04",11.113,12.1542,11.0599,11.8992,787050.0],["2000-08-07",12.1011,12.1329,11.623,11.8142,1387125.0],["2000-08-08",12.0798,12.0904,11.623,11.7505,627300.0],["2000-08-09",11.8355,11.9417,11.6867,11.8142,724950.0],["2000-08-10",11.708,11.9417,11.538,11.793,185175.0],["2000-08-11",11.7292,11.9417,11.623,11.9204,378900.0],["2000-08-14",11.8886,11.9842,11.8567,11.9204,263475.0],["2000-08-15",11.9204,12.1117,10.8793,11.1767,1008450.0],["2000-08-16",11.1661,11.623,11.1661,11.4317,269550.0],["2000-08-17",11.4423,11.9417,11.4105,11.793,443250.0],["2000-08-18",11.9417,11.9417,11.2617,11.3892,361800.0],["2000-08-21",11.4424,11.5592,11.2192,11.3467,330525.0],["2000-08-22",11.3467,11.3892,11.028,11.028,252000.0],["2000-08-23",10.8899,11.7292,10.7943,11.6017,709425.0],["2000-08-24",11.5167,11.8142,11.3042,11.6655,631575.0],["2000-08-25",11.5592,11.8567,11.5592,11.7717,295650.0],["2000-08-28",11.8567,12.0479,11.7292,12.0054,1016775.0],["2000-08-29",12.0161,12.3029,11.9417,12.1967,910575.0],["2000-08-30",12.2923,12.6216,12.2923,12.4942,767475.0],["2000-08-31",12.4729,12.6217,12.2179,12.2604,607725.0],["2000-09-01",12.2604,12.2604,12.0267,12.2179,297225.0],["2000-09-05",12.1967,12.4304,12.1542,12.3029,371700.0],["2000-09-06",12.271,12.8766,12.2392,12.7704,470025.0],["2000-09-07",12.8235,12.8341,12.3242,12.8341,434925.0],["2000-09-08",12.8979,12.9191,11.623,12.0267,729225.0],["2000-09-11",12.2073,12.2392,11.9417,12.0267,610200.0],["2000-09-12",12.0054,12.7491,11.9948,12.2817,309375.0],["2000-09-13",12.2179,12.6216,12.1967,12.4517,186525.0],["2000-09-14",12.5367,12.5791,12.0479,12.4942,131625.0],["2000-09-15",12.3242,12.8766,12.3242,12.5367,386550.0],["2000-09-18",12.7279,12.7916,12.0692,12.0692,202050.0],["2000-09-19",12.2817,12.3667,11.9842,12.1117,635850.0],["2000-09-20",12.1117,12.5154,12.0267,12.3667,690750.0],["2000-09-21",12.4304,12.9191,12.3667,12.5792,356400.0],["2000-09-22",12.4092,13.1741,12.3242,13.1529,534600.0],["2000-09-25",13.1847,13.8966,13.0254,13.7478,1474875.0],["2000-09-26",13.8222,13.8541,13.3441,13.4078,967050.0],["2000-09-27",13.4397,13.6841,13.4078,13.4503,380025.0],["2000-09-28",13.5566,14.3215,13.5353,14.1303,568125.0],["2000-09-29",14.2365,14.7253,14.109,14.704,695250.0],["2000-10-02",14.6828,14.9165,14.4065,14.619,535275.0],["2000-10-03",14.5659,14.789,13.3229,13.4503,714825.0],["2000-10-04",13.5991,14.3853,13.5778,14.1515,1299375.0],["2000-10-05",14.2365,14.2578,13.4078,14.2365,647100.0],["2000-10-06",14.2578,14.6403,13.2591,13.6416,814050.0],["2000-10-09",13.7903,14.2365,13.7266,13.8966,378000.0],["2000-10-10",13.8009,14.2578,13.7903,14.0666,963450.0],["2000-10-11",13.9816,14.2365,13.4291,13.6416,486900.0],["2000-10-12",13.6416,13.8328,12.3879,12.4092,926775.0],["2000-10-13",12.3985,13.4078,12.3242,13.2591,735975.0],["2000-10-16",13.2272,13.4291,12.7066,13.1741,456750.0],["2000-10-17",13.1954,13.2804,12.2817,12.8341,593100.0],["2000-10-18",12.6641,13.1316,12.5367,12.8979,309375.0],["2000-10-19",12.951,13.1104,12.7916,13.0891,243675.0],["2000-10-20",13.0891,13.6416,13.0679,13.5991,427500.0],["2000-10-23",13.6628,14.3215,13.5566,14.3215,505350.0],["2000-10-24",14.3215,14.789,14.194,14.3215,932625.0],["2000-10-25",14.1144,14.4278,14.0666,14.3215,418275.0],["2000-10-26",14.279,14.6615,13.1316,14.1728,626850.0],["2000-10-27",14.5925,14.8262,14.109,14.8103,471825.0],["2000-10-30",14.9059,15.3415,14.3853,15.044,515025.0],["2000-10-31",15.1077,15.129,14.704,15.0652,710775.0],["2000-11-01",15.0865,15.0865,14.8103,14.8103,945900.0],["2000-11-02",14.9165,15.3415,14.8315,15.2352,1074375.0],["2000-11-03",15.4158,16.4676,14.789,15.1502,1894725.0],["2000-11-06",15.214,15.6389,15.1927,15.469,640575.0],["2000-11-07",15.5486,15.6389,15.3627,15.554,391725.0],["2000-11-08",15.6283,15.8089,15.2565,15.6814,344025.0],["2000-11-09",15.6389,15.6602,14.959,15.384,426375.0],["2000-11-10",15.2565,15.7027,15.2565,15.2565,212625.0],["2000-11-13",15.3096,15.554,15.0652,15.5115,644850.0],["2000-11-14",15.5539,15.8727,15.469,15.6177,887625.0],["2000-11-15",15.7027,16.3401,15.5539,16.3401,638100.0],["2000-11-16",16.3614,16.3826,15.6814,15.7452,230400.0],["2000-11-17",15.8514,15.9789,15.5964,15.9364,279450.0],["2000-11-20",15.9364,15.9577,15.214,15.2565,311175.0],["2000-11-21",15.214,15.3415,14.959,15.1077,254925.0],["2000-11-22",15.129,15.129,14.449,14.5553,655425.0],["2000-11-24",14.534,15.0015,14.534,14.9802,509400.0],["2000-11-27",15.1396,15.1715,13.7691,14.194,561600.0],["2000-11-28",14.2206,14.5553,14.0878,14.5128,483300.0],["2000-11-29",14.534,15.044,14.5128,14.8952,1013175.0],["2000-11-30",14.7784,14.959,14.6615,14.7253,357975.0],["2000-12-01",14.6615,15.6177,14.6403,15.1077,522450.0],["2000-12-04",15.214,15.5115,15.0227,15.3627,401400.0],["2000-12-05",15.6336,15.6602,15.4265,15.6177,802800.0],["2000-12-06",15.384,15.5965,14.5978,14.789,519525.0],["2000-12-07",14.7678,14.959,14.7465,14.8103,633600.0],["2000-12-08",14.8421,14.9802,14.7678,14.9165,778275.0],["2000-12-11",14.9165,15.299,14.8952,15.0865,529875.0],["2000-12-12",15.129,15.3627,15.0015,15.2565,399150.0],["2000-12-13",15.2246,15.2352,14.3853,14.534,432675.0],["2000-12-14",14.534,14.534,13.2379,13.6203,792225.0],["2000-12-15",13.7478,14.1515,13.5353,13.9178,1206000.0],["2000-12-18",14.0241,14.8315,13.9391,14.6403,1018800.0],["2000-12-19",14.6828,14.8315,14.619,14.6828,612000.0],["2000-12-20",14.364,14.6403,13.5991,13.7903,1483875.0],["2000-12-21",13.7319,13.8116,13.1741,13.2379,1318275.0],["2000-12-22",13.3441,13.8541,13.2804,13.5778,485325.0],["2000-12-26",13.4291,13.4716,12.9616,13.1741,919350.0],["2000-12-27",13.1741,13.5991,13.0254,13.5566,409500.0],["2000-12-28",13.4078,13.5991,13.3229,13.4078,720450.0],["2000-12-29",13.4291,13.5778,13.0254,13.0466,413100.0],["2001-01-02",13.0891,13.1741,11.8992,12.4729,1343250.0],["2001-01-03",12.3348,13.3653,12.1117,12.9616,1122750.0],["2001-01-04",13.0891,13.2591,12.8341,12.9616,871650.0],["2001-01-05",12.9191,13.0466,12.3242,12.6641,815850.0],["2001-01-08",12.7279,12.8766,12.4942,12.7491,635625.0],["2001-01-09",12.8341,13.1316,12.4517,12.5367,691650.0],["2001-01-10",12.4729,13.2804,12.4092,13.2379,980550.0],["2001-01-11",13.6416,13.6416,13.2166,13.3016,812475.0],["2001-01-12",13.3813,13.4503,12.9404,12.9829,501075.0],["2001-01-16",12.9616,13.8434,12.9616,13.3016,1041975.0],["2001-01-17",13.3441,14.0028,13.3441,13.7266,470925.0],["2001-01-18",13.7266,14.1515,13.6416,14.1515,331200.0],["2001-01-19",14.1515,14.4703,13.8966,14.279,456975.0],["2001-01-22",13.9922,14.2365,13.9603,14.2365,234225.0],["2001-01-23",14.1091,14.4703,13.8753,14.4703,558900.0],["2001-01-24",14.4703,15.0015,14.3215,14.959,546300.0],["2001-01-25",14.789,15.0652,14.704,14.8315,495900.0],["2001-01-26",14.704,14.8262,14.364,14.5128,513675.0],["2001-01-29",14.5978,14.7253,14.5128,14.619,308700.0],["2001-01-30",14.619,15.1715,14.5978,14.959,655875.0],["2001-01-31",14.8315,15.214,14.7465,14.7465,366975.0],["2001-02-01",14.8262,14.8952,14.449,14.8103,183600.0],["2001-02-02",14.789,14.874,13.6416,13.6841,651375.0],["2001-02-05",13.8328,14.1515,13.4716,13.5353,742950.0],["2001-02-06",13.6841,14.8103,13.5991,14.789,605700.0],["2001-02-07",14.7359,15.044,14.4915,14.534,768375.0],["2001-02-08",14.619,14.619,13.4928,13.6203,2638800.0],["2001-02-09",13.6097,13.7478,13.1741,13.4291,1310850.0],["2001-02-12",13.376,13.4291,13.1741,13.2804,607725.0],["2001-02-13",13.3441,13.7053,13.2166,13.5991,952425.0],["2001-02-14",13.4928,13.6841,13.2591,13.5991,1122075.0],["2001-02-15",13.6203,13.8966,13.5566,13.7903,805950.0],["2001-02-16",13.8328,13.9816,13.6416,13.9391,506475.0],["2001-02-20",13.9284,14.1515,13.9019,14.0666,366975.0],["2001-02-21",13.9178,13.9603,13.8541,13.8541,254700.0],["2001-02-22",13.7319,14.0666,13.4928,14.0666,467325.0],["2001-02-23",13.8594,14.1303,13.7053,14.0453,249750.0],["2001-02-26",13.9391,14.1515,13.8966,13.9391,270900.0],["2001-02-27",13.9603,13.9816,13.5566,13.6416,657000.0],["2001-02-28",13.7266,13.7691,13.4503,13.4503,421200.0],["2001-03-01",13.4291,13.5141,13.0466,13.1741,442350.0],["2001-03-02",13.1741,13.2166,12.8766,12.9404,496350.0],["2001-03-05",12.8819,13.0041,12.6854,12.9191,609975.0],["2001-03-06",13.0679,13.1954,12.7279,12.7916,687150.0],["2001-03-07",12.8235,13.0891,12.8129,12.9404,789075.0],["2001-03-08",12.9457,13.1741,12.9404,13.0041,303975.0],["2001-03-09",13.0041,13.1104,12.8766,13.0679,589500.0],["2001-03-12",13.0891,13.1316,12.8766,13.0041,1066275.0],["2001-03-13",13.0041,13.0466,12.4092,12.7279,1559025.0],["2001-03-14",12.4092,12.4517,12.1542,12.2604,1508175.0],["2001-03-15",12.2817,12.3614,11.0918,11.3255,1400625.0],["2001-03-16",11.3733,11.4317,10.9218,11.2192,901350.0],["2001-03-19",11.2299,11.3467,11.198,11.3255,1584675.0],["2001-03-20",11.3096,11.6442,11.113,11.1767,660375.0],["2001-03-21",11.028,11.5592,11.0068,11.453,1055025.0],["2001-03-22",11.4848,11.7717,11.2617,11.5805,1336725.0],["2001-03-23",11.6123,12.0054,11.6017,11.9311,1296000.0],["2001-03-26",11.9045,11.9629,11.6655,11.6867,462825.0],["2001-03-27",11.708,12.1967,11.6017,11.9204,1372725.0],["2001-03-28",11.8992,12.1967,11.7292,12.1329,652275.0],["2001-03-29",12.1807,12.6429,12.1754,12.2817,884025.0],["2001-03-30",12.2392,12.5792,11.8142,12.5154,651600.0],["2001-04-02",12.5154,12.5367,12.0267,12.0267,483975.0],["2001-04-03",12.0798,12.0798,11.0068,11.3892,1428750.0],["2001-04-04",11.3255,11.6442,11.3255,11.4742,1912725.0],["2001-04-05",11.708,12.1754,11.6867,11.9204,996075.0],["2001-04-06",11.8992,11.8992,11.3467,11.6442,522000.0],["2001-04-09",11.7292,12.1814,11.3722,11.3858,761175.0],["2001-04-10",11.4232,12.1984,11.4198,12.1202,1015425.0],["2001-04-11",12.0386,12.3072,11.6714,11.6884,382500.0],["2001-04-12",11.6272,11.6442,11.4402,11.5422,1295325.0],["2001-04-16",11.5422,11.5592,11.175,11.2532,990675.0],["2001-04-17",11.2192,11.4572,11.2192,11.3552,452475.0],["2001-04-18",11.3654,12.2392,11.3382,11.889,2186325.0],["2001-04-19",11.8958,12.0896,11.3518,11.5592,1476225.0],["2001-04-20",12.0692,12.1542,11.8312,11.9978,2905650.0],["2001-04-23",11.906,12.1372,11.8992,12.0794,892350.0],["2001-04-24",12.0726,12.076,11.8482,11.9536,532350.0],["2001-04-25",11.9876,12.8851,11.9808,12.8681,911250.0],["2001-04-26",12.8851,12.9361,12.3718,12.4432,607050.0],["2001-04-27",12.5689,12.5791,12.1236,12.5112,287100.0],["2001-04-30",12.5112,13.1401,12.4772,12.9395,751275.0],["2001-05-01",12.9259,13.1911,12.8171,13.1877,560700.0],["2001-05-02",13.2047,13.6671,13.0721,13.3747,720000.0],["2001-05-03",13.3713,13.3917,12.8443,12.9021,741600.0],["2001-05-04",12.8171,12.9021,12.6064,12.8681,495675.0],["2001-05-07",12.8817,12.9531,12.8001,12.8511,310950.0],["2001-05-08",12.9191,12.9565,12.8341,12.9531,686700.0],["2001-05-09",12.8205,12.8511,12.6947,12.7831,600075.0],["2001-05-10",12.8273,12.9531,12.7899,12.8341,446850.0],["2001-05-11",12.7491,12.7491,12.2392,12.3888,2270475.0],["2001-05-14",12.3208,12.3922,12.2222,12.2324,482175.0],["2001-05-15",12.2392,12.9055,12.2392,12.7491,423000.0],["2001-05-16",12.6131,13.1129,12.5622,12.8851,505575.0],["2001-05-17",12.9123,12.9599,12.4942,12.7831,789750.0],["2001-05-18",12.7797,12.8001,12.4296,12.4296,488025.0],["2001-05-21",12.4364,12.4432,12.3208,12.3752,721575.0],["2001-05-22",12.4092,12.4432,12.2732,12.2732,555300.0],["2001-05-23",12.2936,12.4194,12.1372,12.1644,1054575.0],["2001-05-24",12.1372,12.2052,11.5592,11.7292,1894275.0],["2001-05-25",11.7564,12.0352,11.7564,11.9978,1397475.0],["2001-05-29",11.8822,12.4534,11.8788,12.2222,808200.0],["2001-05-30",12.1644,12.3752,12.161,12.2256,479700.0],["2001-05-31",12.2902,12.2902,11.5082,11.821,1883700.0],["2001-06-01",11.8312,11.9672,11.6068,11.7632,937800.0],["2001-06-04",11.7428,11.8108,11.3552,11.3654,929475.0],["2001-06-05",11.3722,11.3892,10.8113,11.2906,2114325.0],["2001-06-06",11.2872,11.5762,11.226,11.4232,1427175.0],["2001-06-07",11.464,11.9502,11.4402,11.8142,678600.0],["2001-06-08",11.7938,12.2494,11.7632,12.195,644175.0],["2001-06-11",12.0726,12.2222,12.0658,12.1576,508275.0],["2001-06-12",12.0522,12.4092,11.9536,12.3752,917550.0],["2001-06-13",12.2732,12.6471,12.2732,12.3786,526725.0],["2001-06-14",12.3174,12.4262,12.178,12.2528,492975.0],["2001-06-15",12.297,12.4398,12.0012,12.2052,590850.0],["2001-06-18",12.1712,12.3208,12.059,12.263,708075.0],["2001-06-19",12.4942,12.5197,12.0352,12.3412,426600.0],["2001-06-20",12.4381,12.8511,12.2953,12.5452,598950.0],["2001-06-21",12.6369,13.6059,12.4942,13.6008,724800.0],["2001-06-22",13.6008,13.6008,12.4942,13.0551,652350.0],["2001-06-25",13.3203,13.356,13.0551,13.2183,705600.0],["2001-06-26",13.2336,13.2387,12.4942,12.693,1117800.0],["2001-06-27",12.7389,13.1979,12.5707,12.9837,649050.0],["2001-06-28",12.9837,13.8201,12.9021,13.7436,1763250.0],["2001-06-29",13.7385,14.534,13.6926,14.432,1848450.0],["2001-07-02",14.2841,14.4881,14.1005,14.1107,944700.0],["2001-07-03",14.0597,14.1005,13.5651,13.9629,257550.0],["2001-07-05",13.8456,14.3504,13.6671,13.7793,541200.0],["2001-07-06",13.6671,13.8201,13.4427,13.7181,298200.0],["2001-07-09",13.7028,13.9578,13.4121,13.7079,631200.0],["2001-07-10",13.7181,13.9476,13.5651,13.7436,474900.0],["2001-07-11",13.7385,13.8303,13.5243,13.713,233850.0],["2001-07-12",14.0852,14.3402,13.9527,14.2637,615150.0],["2001-07-13",14.33,14.585,14.2943,14.5595,698850.0],["2001-07-16",14.6156,15.4826,14.6105,15.3092,919500.0],["2001-07-17",15.5285,16.0996,15.2735,15.8599,916200.0],["2001-07-18",15.7834,15.8089,15.2021,15.6049,1369350.0],["2001-07-19",15.6304,15.6763,15.2072,15.3755,1412250.0],["2001-07-20",15.5998,16.3801,15.35,16.1149,1110150.0],["2001-07-23",16.2628,16.8085,16.1455,16.477,1565550.0],["2001-07-24",16.5229,16.5229,15.6814,15.8038,1500600.0],["2001-07-25",15.7783,15.8446,15.146,15.299,1338600.0],["2001-07-26",15.4163,15.7018,15.1103,15.5743,649950.0],["2001-07-27",15.5744,15.6049,15.1715,15.2939,206850.0],["2001-07-30",15.3959,15.7987,15.1001,15.6865,373500.0],["2001-07-31",15.7987,15.8038,15.2786,15.503,816000.0],["2001-08-01",15.4265,15.5234,14.9216,15.4061,589050.0],["2001-08-02",15.4877,15.8599,15.452,15.7171,600750.0],["2001-08-03",15.865,16.2016,15.6916,16.0894,442500.0],["2001-08-06",16.1149,16.1149,15.5336,15.6304,325650.0],["2001-08-07",15.6049,15.6814,14.993,15.248,416850.0],["2001-08-08",15.1001,15.4265,15.0593,15.1307,188850.0],["2001-08-09",15.044,15.146,14.6819,14.7125,656250.0],["2001-08-10",14.6666,14.7839,14.3708,14.534,602550.0],["2001-08-13",14.483,14.9216,14.483,14.8043,1270950.0],["2001-08-14",14.942,15.146,14.738,14.993,306750.0],["2001-08-15",14.942,15.1817,14.9165,15.0899,185700.0],["2001-08-16",15.095,15.35,14.9981,15.3245,405600.0],["2001-08-17",15.3602,15.6559,15.146,15.4571,317100.0],["2001-08-20",15.5284,15.6559,15.248,15.5284,419100.0],["2001-08-21",15.6049,15.6814,15.3296,15.3806,398100.0],["2001-08-22",15.3755,15.4061,14.9216,15.146,769200.0],["2001-08-23",15.0134,15.5692,14.993,15.452,643500.0],["2001-08-24",15.4061,15.7069,15.4061,15.6763,513450.0],["2001-08-27",15.7273,15.9364,15.7273,15.7834,455400.0],["2001-08-28",15.814,15.9211,15.7579,15.7987,627450.0],["2001-08-29",15.763,15.8497,15.3755,15.6865,509100.0],["2001-08-30",15.5285,15.6814,15.1817,15.5387,450750.0],["2001-08-31",15.6814,15.8089,15.4775,15.503,358350.0],["2001-09-04",15.7681,15.7834,15.2735,15.2735,653100.0],["2001-09-05",15.248,15.35,14.942,15.35,339000.0],["2001-09-06",15.3653,15.3653,14.6105,14.738,514950.0],["2001-09-07",14.5646,14.9165,14.4065,14.4473,772350.0],["2001-09-10",14.3708,14.4065,14.1362,14.2637,878250.0],["2001-09-17",13.8966,13.8966,12.7848,12.8052,1724550.0],["2001-09-18",12.6726,13.3356,12.5605,12.6063,1002900.0],["2001-09-19",12.5452,12.8256,11.6833,11.9179,2491200.0],["2001-09-20",11.8567,11.9842,11.1784,11.2192,1472850.0],["2001-09-21",10.8011,11.7037,10.1585,11.5252,1905750.0],["2001-09-24",11.7037,12.7185,11.7037,12.4483,1018050.0],["2001-09-25",12.4687,12.586,11.8924,12.1831,843300.0],["2001-09-26",12.2137,12.2137,11.2804,11.4742,734100.0],["2001-09-27",11.4691,11.4742,10.4543,10.5308,1999650.0],["2001-09-28",10.8623,12.4483,10.8623,12.2137,3805500.0],["2001-10-01",12.1372,12.2596,11.8312,12.0352,1177050.0],["2001-10-02",12.0709,12.4228,11.8822,12.3004,1167900.0],["2001-10-03",12.3616,13.5651,11.9332,13.3968,1927800.0],["2001-10-04",13.611,13.7436,12.8001,12.897,1039200.0],["2001-10-05",12.8766,13.5396,12.8154,13.0602,1431750.0],["2001-10-08",13.0296,13.0347,12.6522,12.9378,626400.0],["2001-10-09",12.7746,12.8511,12.3667,12.6318,642150.0],["2001-10-10",12.5452,13.1826,12.4942,13.1826,613950.0],["2001-10-11",13.0806,14.228,13.0296,14.0751,995850.0],["2001-10-12",14.019,14.0241,12.9888,13.1418,1103700.0],["2001-10-15",13.101,13.2591,12.8409,13.1877,493500.0],["2001-10-16",13.1061,14.2586,13.1061,13.9476,1211550.0],["2001-10-17",14.0241,14.2025,13.6161,13.7487,1353150.0],["2001-10-18",13.6212,13.7946,13.3356,13.4835,1005750.0],["2001-10-19",13.5396,14.2484,13.4937,14.1057,1408350.0],["2001-10-22",14.1158,14.84,13.8456,14.84,909450.0],["2001-10-23",14.9114,14.9369,14.1566,14.381,1428600.0],["2001-10-24",14.3657,14.585,13.9782,14.1107,422700.0],["2001-10-25",14.2637,14.534,13.9986,14.5136,660600.0],["2001-10-26",14.381,15.044,14.3045,14.8808,522600.0],["2001-10-29",14.8451,15.0338,14.1362,14.381,681300.0],["2001-10-30",14.3759,14.3759,13.7589,14.0801,775800.0],["2001-10-31",14.0546,14.6003,14.0546,14.381,664650.0],["2001-11-01",14.4779,14.8859,14.0394,14.789,874650.0],["2001-11-02",14.942,14.942,14.4065,14.4677,499650.0],["2001-11-05",14.4116,14.8655,14.4116,14.6411,798600.0],["2001-11-06",14.687,15.2684,14.687,15.2021,512700.0],["2001-11-07",14.9165,15.3245,14.8655,14.942,305100.0],["2001-11-08",14.9165,15.1766,14.8502,15.0083,541500.0],["2001-11-09",15.0899,15.2939,14.8706,15.0899,840150.0],["2001-11-12",15.0695,15.7324,14.993,15.61,879300.0],["2001-11-13",15.7477,16.1914,15.6865,16.0894,1175100.0],["2001-11-14",16.1404,16.5127,16.1149,16.324,1895850.0],["2001-11-15",16.2424,16.6912,16.1404,16.6708,1241850.0],["2001-11-16",16.528,16.5943,15.9364,16.2628,1362150.0],["2001-11-19",16.0588,16.5229,15.9211,16.2679,970200.0],["2001-11-20",16.2169,16.3291,16.0945,16.1404,307500.0],["2001-11-21",16.1659,16.2118,14.9522,15.3041,1497150.0],["2001-11-23",15.4775,15.8854,15.3551,15.8803,178350.0],["2001-11-26",15.4112,16.3036,15.4112,16.0384,623400.0],["2001-11-27",16.1353,16.2628,15.7222,16.2628,371700.0],["2001-11-28",16.2628,16.2679,15.61,15.7834,914100.0],["2001-11-29",15.7936,15.8803,15.6662,15.8038,422100.0],["2001-11-30",15.8599,16.0639,15.7069,15.7528,747000.0],["2001-12-03",15.7477,15.8854,15.197,15.5284,542550.0],["2001-12-04",15.5285,15.8242,15.4112,15.8242,521550.0],["2001-12-05",15.8548,17.7213,15.814,17.0685,1769250.0],["2001-12-06",17.3847,17.9661,16.732,17.4051,2121150.0],["2001-12-07",17.4918,17.4918,16.9819,17.3592,760500.0],["2001-12-10",17.3031,18.2313,17.2113,17.6601,1032000.0],["2001-12-11",17.6652,18.4404,17.6652,17.7264,1581000.0],["2001-12-12",17.7366,17.7927,17.1399,17.4663,915300.0],["2001-12-13",17.3337,18.0018,17.2113,17.6193,673350.0],["2001-12-14",17.6958,18.2313,17.3133,17.8539,625950.0],["2001-12-17",17.9508,18.3588,17.7723,18.114,826350.0],["2001-12-18",18.1752,18.4863,17.8998,18.2466,544500.0],["2001-12-19",18.2058,18.2517,17.8692,17.9763,431400.0],["2001-12-20",17.8539,17.9253,17.3898,17.4918,759150.0],["2001-12-21",17.4969,17.7213,17.1093,17.7213,1201500.0],["2001-12-24",17.7468,18.2313,17.6193,18.0987,328350.0],["2001-12-26",18.1293,18.1293,17.9457,18.0987,850950.0],["2001-12-27",18.0528,18.2517,17.8488,17.8743,607950.0],["2001-12-28",17.8998,17.9253,17.6703,17.6703,677700.0],["2001-12-31",17.8233,18.1293,17.5734,17.7315,1066200.0],["2002-01-02",17.6448,17.8488,17.2113,17.4867,886200.0],["2002-01-03",17.4255,17.7723,17.3133,17.7519,1090350.0],["2002-01-04",17.7774,18.7259,17.7723,18.5016,814050.0],["2002-01-07",18.6137,19.0217,18.4404,18.5372,981450.0],["2002-01-08",18.7157,19.1237,18.6137,18.9299,554550.0],["2002-01-09",18.9707,19.2512,18.4455,18.5628,648750.0],["2002-01-10",18.5678,18.8432,18.3588,18.6341,402150.0],["2002-01-11",18.5933,18.7106,18.2058,18.2313,328200.0],["2002-01-14",18.2007,18.2313,17.8284,17.859,332250.0],["2002-01-15",17.9508,18.4098,17.6601,17.8233,906300.0],["2002-01-16",17.6958,17.9763,17.4153,17.4867,739200.0],["2002-01-17",17.6193,17.8233,17.3388,17.6193,1013100.0],["2002-01-18",17.5428,17.8998,17.1195,17.7519,1240950.0],["2002-01-22",17.8029,17.9559,17.5632,17.7366,276600.0],["2002-01-23",17.6448,17.9661,17.4714,17.8794,418200.0],["2002-01-24",17.8743,18.2568,17.8029,17.9253,313650.0],["2002-01-25",17.8998,17.9763,17.2623,17.5938,553500.0],["2002-01-28",17.6346,17.7723,17.3949,17.6193,465750.0],["2002-01-29",17.6652,17.6907,17.1348,17.2521,368400.0],["2002-01-30",17.2317,17.8743,16.8289,17.8233,784950.0],["2002-01-31",17.8743,18.782,17.8488,18.3078,2062650.0],["2002-02-01",19.1492,19.3022,18.7463,18.8432,1714350.0],["2002-02-04",18.9962,19.0013,18.6647,18.8177,750000.0],["2002-02-05",18.8381,18.8381,18.2364,18.6188,1522650.0],["2002-02-06",18.6647,18.731,18.1038,18.1242,930150.0],["2002-02-07",18.2262,18.2262,17.6499,17.7009,703650.0],["2002-02-08",17.7213,17.8998,17.2164,17.3745,1064850.0],["2002-02-11",17.4102,17.5887,17.2368,17.3541,706950.0],["2002-02-12",17.3133,17.7213,17.2878,17.3643,360300.0],["2002-02-13",17.3898,18.0018,17.3694,17.8743,651150.0],["2002-02-14",17.8488,17.8998,17.553,17.6652,359850.0],["2002-02-15",17.6397,17.7213,17.2929,17.4408,370650.0],["2002-02-19",17.4357,17.451,17.1297,17.1807,760050.0],["2002-02-20",17.1348,17.1348,16.2679,16.681,1890750.0],["2002-02-21",16.3189,17.2572,16.1914,16.6861,865950.0],["2002-02-22",16.6249,17.1348,16.5841,16.9819,279750.0],["2002-02-25",16.9921,17.3388,16.9819,17.2623,183450.0],["2002-02-26",17.3643,17.4306,16.7779,17.0839,408900.0],["2002-02-27",17.1246,17.5326,17.0635,17.1348,775200.0],["2002-02-28",17.1348,17.4867,17.1348,17.3949,446700.0],["2002-03-01",17.4153,17.5326,17.1093,17.3643,468600.0],["2002-03-04",17.4918,17.9763,17.4357,17.8335,906000.0],["2002-03-05",17.8488,18.2568,17.7468,17.9559,1050450.0],["2002-03-06",17.9814,18.2823,17.7213,18.1803,383700.0],["2002-03-07",18.2364,18.3282,17.6958,18.012,623400.0],["2002-03-08",18.1803,18.3588,17.8743,17.9508,325350.0],["2002-03-11",18.1038,18.2313,17.3184,17.3541,762300.0],["2002-03-12",16.9105,17.1603,16.7014,16.8289,939300.0],["2002-03-13",16.5892,17.247,16.5841,16.9564,753150.0],["2002-03-14",16.9818,17.5326,16.9818,17.4612,1124550.0],["2002-03-15",17.2878,17.8998,17.2827,17.8539,751050.0],["2002-03-18",17.9508,18.165,17.7978,18.0732,714600.0],["2002-03-19",18.1497,18.5016,17.9253,18.42,545850.0],["2002-03-20",18.3894,18.6137,18.2721,18.3741,457650.0],["2002-03-21",18.3996,18.6137,18.0834,18.5016,296850.0],["2002-03-22",18.522,18.9707,18.3078,18.4353,502500.0],["2002-03-25",18.3894,18.5373,18.1446,18.2619,385050.0],["2002-03-26",18.2823,18.4863,18.1548,18.3384,281400.0],["2002-03-27",18.3792,18.731,18.2823,18.6392,288750.0],["2002-03-28",18.6902,19.0574,18.6902,18.8177,553050.0],["2002-04-01",18.8636,18.8687,18.4863,18.5117,460350.0],["2002-04-02",18.6137,18.6239,18.42,18.5525,359850.0],["2002-04-03",18.5576,18.6545,17.6754,18.1242,481800.0],["2002-04-04",17.9763,18.4353,17.9304,18.3486,413250.0],["2002-04-05",18.3996,18.7718,18.3486,18.7361,336450.0],["2002-04-08",18.6137,19.5266,18.3996,19.4297,699150.0],["2002-04-09",19.5776,20.1436,19.3532,19.9142,1411800.0],["2002-04-10",20.0161,20.4904,19.9702,20.3221,995850.0],["2002-04-11",20.3476,20.7097,20.2864,20.3629,1412850.0],["2002-04-12",20.3986,20.725,20.215,20.3884,760350.0],["2002-04-15",20.5873,20.8066,20.2711,20.2915,397350.0],["2002-04-16",20.2966,20.9035,20.2711,20.4904,592500.0],["2002-04-17",20.6026,20.7811,19.9907,20.0824,486600.0],["2002-04-18",20.1793,20.7862,20.1283,20.7046,681600.0],["2002-04-19",20.7811,20.8525,20.2711,20.4751,639150.0],["2002-04-22",20.5261,21.0871,20.4241,20.4649,804450.0],["2002-04-23",20.5924,20.6281,19.4552,20.3731,4223700.0],["2002-04-24",20.4241,20.8168,20.2456,20.6689,7154250.0],["2002-04-25",20.6638,21.4543,20.3221,21.337,2292900.0],["2002-04-26",21.6276,21.9183,20.6536,20.7658,1356150.0],["2002-04-29",20.8066,21.3574,20.776,21.0208,619050.0],["2002-04-30",20.8933,21.3166,20.8627,21.2299,815400.0],["2002-05-01",21.1636,21.388,20.9392,21.1228,817500.0],["2002-05-02",21.3064,21.6735,21.1585,21.6225,855150.0],["2002-05-03",21.7245,21.9285,21.6378,21.6378,785550.0],["2002-05-06",21.75,22.209,21.5817,21.6225,854700.0],["2002-05-07",21.7653,21.9234,21.1789,21.2503,895350.0],["2002-05-08",21.4951,21.5461,20.5006,21.1687,722100.0],["2002-05-09",21.1738,21.2809,20.8627,20.9239,497100.0],["2002-05-10",21.031,21.2146,20.8576,21.0004,295350.0],["2002-05-13",21.0871,21.4798,21.0361,21.2554,606600.0],["2002-05-14",21.2911,21.4441,21.1585,21.3166,628800.0],["2002-05-15",21.3421,21.4441,21.0616,21.2656,494250.0],["2002-05-16",21.2707,21.3217,20.7862,20.9851,489600.0],["2002-05-17",21.0565,21.2401,20.5057,20.776,721200.0],["2002-05-20",20.6536,20.7046,20.3221,20.3782,637350.0],["2002-05-21",20.3986,20.5057,20.2966,20.3986,561000.0],["2002-05-22",20.4496,20.5159,19.9499,20.2558,509400.0],["2002-05-23",20.266,20.5108,20.266,20.4751,259950.0],["2002-05-24",20.4037,20.6587,20.2762,20.2813,261450.0],["2002-05-28",20.3272,20.4292,19.7408,19.8938,568950.0],["2002-05-29",19.8581,19.8581,19.4042,19.4705,1040100.0],["2002-05-30",19.4552,19.5521,19.1084,19.4603,1024500.0],["2002-05-31",19.3787,19.6847,19.2359,19.4654,653400.0],["2002-06-03",19.5062,19.6643,19.2002,19.2104,474150.0],["2002-06-04",19.2767,19.5674,18.833,19.1339,658800.0],["2002-06-05",19.1747,19.6847,19.1696,19.6337,358650.0],["2002-06-06",19.6235,19.6796,19.2614,19.3175,342300.0],["2002-06-07",18.8789,19.9702,18.8687,19.7561,688200.0],["2002-06-10",19.8785,20.0416,19.7306,19.7561,332100.0],["2002-06-11",19.7867,20.1232,19.3073,19.3073,530550.0],["2002-06-12",19.2767,19.5266,18.8942,19.19,716400.0],["2002-06-13",19.0523,19.3073,18.9554,18.9605,401100.0],["2002-06-14",18.7667,18.8687,18.3384,18.7412,536550.0],["2002-06-17",18.7361,19.2869,18.6647,19.2104,610200.0],["2002-06-18",19.2104,19.6337,19.0115,19.292,813000.0],["2002-06-19",19.292,19.4756,19.0982,19.19,710700.0],["2002-06-20",19.2002,19.2512,18.8279,18.8942,783150.0],["2002-06-21",19.1492,19.1492,18.8687,18.9503,1189650.0],["2002-06-24",18.9452,18.9809,18.3843,18.5679,929550.0],["2002-06-25",18.4608,18.7616,17.7213,17.9559,1058250.0],["2002-06-26",17.5938,18.5118,17.5326,18.4659,940200.0],["2002-06-27",18.4608,18.6647,17.961,18.6137,720750.0],["2002-06-28",18.6647,18.8993,17.9049,18.0936,1949250.0],["2002-07-01",18.0018,18.3027,17.6244,17.7162,679800.0],["2002-07-02",17.6193,17.7723,16.9768,17.0023,696600.0],["2002-07-03",16.8901,17.2674,16.324,16.5433,960900.0],["2002-07-05",16.6504,17.5428,16.6504,17.5428,358350.0],["2002-07-08",17.5428,17.5836,17.3082,17.3388,519900.0],["2002-07-09",17.3439,17.5836,16.7218,16.7218,603900.0],["2002-07-10",16.732,17.0532,16.4923,16.5331,450150.0],["2002-07-11",16.4107,16.7779,16.0639,16.2883,585000.0],["2002-07-12",16.2373,16.5025,16.1455,16.3036,811050.0],["2002-07-15",16.2424,16.3954,15.3755,16.2883,1422600.0],["2002-07-16",16.2169,16.5994,16.0078,16.1404,1187700.0],["2002-07-17",16.1659,16.6963,16.1404,16.4464,770850.0],["2002-07-18",16.6708,16.8748,16.2475,16.2628,741750.0],["2002-07-19",16.4413,16.5229,15.4673,15.7324,1738050.0],["2002-07-22",15.6508,15.7834,14.789,15.1562,1382400.0],["2002-07-23",15.0695,16.0231,15.0338,15.8854,1050600.0],["2002-07-24",15.6253,17.5887,15.6049,17.4765,1371300.0],["2002-07-25",17.5785,18.2517,16.6045,17.094,1831500.0],["2002-07-26",17.1348,17.604,17.0839,17.5683,745350.0],["2002-07-29",17.5938,18.6647,17.5683,18.5219,1078200.0],["2002-07-30",18.5882,18.5882,18.0222,18.2364,974700.0],["2002-07-31",18.3078,18.5372,17.9712,18.4812,853650.0],["2002-08-01",18.5883,18.6137,17.145,17.1552,1909200.0],["2002-08-02",17.1399,17.1603,15.7324,15.814,1521600.0],["2002-08-05",15.9619,16.1914,14.0546,14.381,6669000.0],["2002-08-06",14.9981,16.018,14.942,15.6508,3468450.0],["2002-08-07",15.7885,16.1404,15.0644,15.3755,1275600.0],["2002-08-08",15.4265,15.8956,15.2327,15.7885,1207650.0],["2002-08-09",15.763,16.375,15.5845,15.9874,826500.0],["2002-08-12",15.6202,16.1812,15.5183,16.1404,709950.0],["2002-08-13",16.0129,16.0384,15.1715,15.1766,1002600.0],["2002-08-14",15.197,15.7324,14.8553,15.7069,2114550.0],["2002-08-15",15.8344,16.3444,15.7987,16.3138,1168200.0],["2002-08-16",16.1506,16.2577,15.8191,16.0792,788550.0],["2002-08-19",15.4877,16.1557,15.3092,16.0231,1991400.0],["2002-08-20",15.967,16.3801,15.8599,16.0741,715950.0],["2002-08-21",16.0639,16.4005,15.7732,16.0639,767400.0],["2002-08-22",16.0384,16.0792,15.7375,16.018,531300.0],["2002-08-23",16.0894,16.0894,15.8344,15.8395,501900.0],["2002-08-26",15.8599,15.9109,14.6105,15.2939,2038500.0],["2002-08-27",15.2735,15.299,14.8349,14.8757,1058400.0],["2002-08-28",14.8145,14.8757,14.6513,14.6513,910350.0],["2002-08-29",14.6819,14.6819,14.4575,14.5238,967500.0],["2002-08-30",14.534,14.7686,14.4473,14.5289,955500.0],["2002-09-03",14.4269,14.432,13.7844,13.866,1474650.0],["2002-09-04",13.9476,14.5493,13.9068,14.5085,1103250.0],["2002-09-05",14.483,14.4881,14.0291,14.3912,1425750.0],["2002-09-06",14.381,14.8655,14.381,14.8655,922950.0],["2002-09-09",14.8196,14.993,14.5646,14.942,729750.0],["2002-09-10",15.0491,15.0491,14.33,14.7584,755100.0],["2002-09-11",14.5901,14.8145,14.3402,14.4014,378450.0],["2002-09-12",14.3657,14.3912,13.8915,13.968,557550.0],["2002-09-13",13.9221,14.228,13.8456,14.1107,560400.0],["2002-09-16",14.0546,14.1311,13.4937,13.8303,1427250.0],["2002-09-17",13.9527,13.9884,12.9429,12.9786,1841100.0],["2002-09-18",13.0041,14.4728,12.6981,14.3657,3404850.0],["2002-09-19",14.2025,14.7482,14.0547,14.432,1506000.0],["2002-09-20",14.5085,14.636,14.279,14.5136,930600.0],["2002-09-23",14.3912,14.3912,13.8354,14.1311,815700.0],["2002-09-24",14.1006,14.4575,13.8507,14.33,1452300.0],["2002-09-25",14.3555,15.8089,14.3555,15.554,3350250.0],["2002-09-26",15.5947,16.8289,15.5896,16.2781,2181300.0],["2002-09-27",15.9874,16.2883,15.712,15.7171,1054200.0],["2002-09-30",15.6712,15.6712,14.891,15.2123,1457400.0],["2002-10-01",15.2531,15.6457,15.1205,15.4877,1420200.0],["2002-10-02",15.452,16.1761,15.3653,15.7222,1118400.0],["2002-10-03",15.6304,16.2934,15.5489,16.2424,1222950.0],["2002-10-04",16.2628,16.3342,15.3449,15.5183,1930350.0],["2002-10-07",15.4877,15.7579,15.1715,15.299,1188450.0],["2002-10-08",15.3194,16.1659,15.2582,16.1047,1062450.0],["2002-10-09",15.9058,15.9211,14.891,15.3245,2242650.0],["2002-10-10",15.1715,15.3245,14.2535,15.0491,1974000.0],["2002-10-11",15.2123,15.7681,15.146,15.2633,1330500.0],["2002-10-14",15.2276,16.0078,14.993,15.9109,1079850.0],["2002-10-15",16.2169,17.0277,16.1761,16.681,1728000.0],["2002-10-16",16.63,17.0736,16.1914,17.0328,1830450.0],["2002-10-17",17.094,17.6346,16.7524,16.8289,1970250.0],["2002-10-18",16.0129,17.8998,15.712,17.2929,4571400.0],["2002-10-21",17.2878,17.8029,17.0838,17.7264,1788750.0],["2002-10-22",17.5683,18.1191,17.2725,17.3694,2071350.0],["2002-10-23",17.2878,17.5938,17.1144,17.3337,1137450.0],["2002-10-24",17.3388,17.7213,17.1603,17.2062,1115400.0],["2002-10-25",17.2368,17.7468,17.1348,17.6193,482250.0],["2002-10-28",17.8488,18.012,17.4255,17.604,977700.0],["2002-10-29",17.604,17.8335,17.2674,17.7417,984750.0],["2002-10-30",17.5377,17.5428,16.8544,17.4,1343400.0],["2002-10-31",17.4561,17.7366,17.247,17.2878,800850.0],["2002-11-01",17.3133,17.3643,17.1195,17.3388,853950.0],["2002-11-04",17.4153,17.808,17.2164,17.2215,1071450.0],["2002-11-05",17.1399,17.4408,17.0532,17.2521,528000.0],["2002-11-06",17.3184,17.5377,17.0889,17.3031,826800.0],["2002-11-07",17.2572,17.2572,16.8901,16.9207,1192350.0],["2002-11-08",16.885,16.9156,16.4107,16.8238,723750.0],["2002-11-11",16.8085,16.8136,16.3444,16.4107,786300.0],["2002-11-12",16.4464,16.8493,16.1812,16.5739,1202100.0],["2002-11-13",16.5688,16.7218,16.1965,16.63,1233450.0],["2002-11-14",16.6147,17.1705,16.6096,17.1501,1111500.0],["2002-11-15",17.1297,17.4663,17.1093,17.3082,784350.0],["2002-11-18",17.4153,17.5683,16.9819,17.094,727200.0],["2002-11-19",17.0125,17.2062,16.7218,17.1451,504000.0],["2002-11-20",17.1552,17.7213,16.9666,17.6397,755850.0],["2002-11-21",17.6703,18.8687,17.6448,18.5628,1504500.0],["2002-11-22",18.3384,18.833,18.2313,18.3894,822450.0],["2002-11-25",18.3588,18.5525,18.1752,18.267,658500.0],["2002-11-26",18.2619,18.267,17.757,17.808,1163100.0],["2002-11-27",17.9253,18.6086,17.8998,18.4506,636150.0],["2002-11-29",18.5118,18.5577,18.1191,18.1854,178950.0],["2002-12-02",18.4353,18.5882,18.0732,18.4251,810750.0],["2002-12-03",18.3639,18.3741,17.4612,17.502,1138950.0],["2002-12-04",17.3949,17.5836,17.0991,17.4561,896700.0],["2002-12-05",17.3337,17.3439,16.9309,17.1909,1499550.0],["2002-12-06",16.9717,17.5173,16.9615,17.3847,574200.0],["2002-12-09",17.3286,17.3286,16.9921,16.9972,454200.0],["2002-12-10",17.0482,17.3694,17.038,17.3337,1025550.0],["2002-12-11",17.3031,17.6448,17.196,17.5836,888000.0],["2002-12-12",17.6397,18.2568,17.6193,17.7264,966450.0],["2002-12-13",17.7672,17.7774,17.5734,17.5989,475200.0],["2002-12-16",17.6703,18.4098,17.5428,18.3639,1111350.0],["2002-12-17",18.3027,18.3537,17.5734,17.8131,942900.0],["2002-12-18",17.7927,18.8534,17.5734,18.8534,2425500.0],["2002-12-19",18.8075,18.8075,18.2721,18.4455,1854900.0],["2002-12-20",18.5525,18.8024,18.4455,18.6086,776550.0],["2002-12-23",18.5628,18.9503,18.4965,18.7565,768900.0],["2002-12-24",18.8075,19.2257,18.7565,18.8891,737850.0],["2002-12-26",18.9503,19.2104,18.8687,18.9452,462450.0],["2002-12-27",18.9197,18.9554,18.1803,18.3639,671250.0],["2002-12-30",18.2925,18.5577,18.2058,18.4608,480750.0],["2002-12-31",18.4659,18.4914,18.2619,18.4353,588600.0],["2003-01-02",18.4608,18.8789,18.4149,18.8636,576000.0],["2003-01-03",18.8177,19.0982,18.5985,18.629,809700.0],["2003-01-06",18.6902,19.1645,18.6392,19.1441,1094250.0],["2003-01-07",19.0625,19.0982,18.4914,18.782,1161000.0],["2003-01-08",18.7157,18.7514,18.3741,18.3843,1193250.0],["2003-01-09",18.3945,18.6239,18.2313,18.5628,1525950.0],["2003-01-10",17.1909,17.6703,17.0838,17.2674,5798700.0],["2003-01-13",17.1807,17.3031,16.4668,16.5178,2373150.0],["2003-01-14",16.5127,16.8085,16.3852,16.8085,1509000.0],["2003-01-15",16.6963,16.7014,16.1914,16.6504,1549200.0],["2003-01-16",16.579,16.8187,16.324,16.5739,1077600.0],["2003-01-17",16.5484,16.5586,16.0129,16.1914,1883250.0],["2003-01-21",16.2934,16.3087,15.9721,15.9721,1441500.0],["2003-01-22",16.0639,16.2985,15.9976,16.2832,1786650.0],["2003-01-23",16.2883,16.4464,16.0384,16.3291,1063050.0],["2003-01-24",16.3189,16.3189,15.5692,15.7579,1485450.0],["2003-01-27",15.6457,15.7834,15.401,15.6151,928350.0],["2003-01-28",15.6458,15.8191,15.5438,15.8038,931650.0],["2003-01-29",15.7936,16.4056,15.5489,16.0435,1140600.0],["2003-01-30",16.1149,16.2934,15.865,15.9313,580950.0],["2003-01-31",15.8854,16.2781,15.8446,16.2169,1034850.0],["2003-02-03",16.2169,16.4158,16.0027,16.3699,1350750.0],["2003-02-04",16.2679,16.3495,16.1149,16.1149,1873500.0],["2003-02-05",15.9109,16.3189,15.503,15.5132,3475650.0],["2003-02-06",15.4928,15.6508,15.1715,15.299,1485900.0],["2003-02-07",15.3806,15.452,14.6615,14.84,1456800.0],["2003-02-10",14.789,14.8808,14.5697,14.789,1225800.0],["2003-02-11",14.8502,15.1154,14.8043,14.8349,994650.0],["2003-02-12",14.789,14.8604,14.5799,14.6615,790350.0],["2003-02-13",14.6666,14.7125,13.968,14.1923,1251000.0],["2003-02-14",14.2076,15.0797,14.177,14.8655,1778400.0],["2003-02-18",14.8349,14.9165,14.4575,14.585,1056450.0],["2003-02-19",14.6105,14.6258,14.177,14.381,970500.0],["2003-02-20",14.3555,14.4728,14.228,14.4065,615450.0],["2003-02-21",14.4065,14.6156,14.228,14.5391,561000.0],["2003-02-24",14.5748,14.5748,14.2229,14.2382,341400.0],["2003-02-25",14.2025,14.4116,13.9068,14.4065,520950.0],["2003-02-26",14.3351,14.4269,14.1821,14.3453,749250.0],["2003-02-27",14.4422,15.1103,14.381,15.0185,1641300.0],["2003-02-28",15.1409,15.2735,15.044,15.0899,936600.0],["2003-03-03",15.2225,15.4265,14.9522,14.9624,1197300.0],["2003-03-04",14.9471,14.9981,14.6615,14.7431,596850.0],["2003-03-05",14.7482,14.8451,14.5136,14.6768,550650.0],["2003-03-06",14.6309,14.6819,14.3708,14.4167,640800.0],["2003-03-07",14.33,14.8043,14.2739,14.7329,809250.0],["2003-03-10",14.7584,14.7584,14.4422,14.4626,606900.0],["2003-03-11",14.4626,14.7584,14.4167,14.432,573750.0],["2003-03-12",14.4575,14.5391,14.3912,14.5136,826350.0],["2003-03-13",14.6411,15.7018,14.6411,15.6865,1696650.0],["2003-03-14",15.7171,15.8599,15.3908,15.7477,827850.0],["2003-03-17",15.6865,16.7422,15.452,16.732,1468650.0],["2003-03-18",16.7371,16.9513,16.4974,16.8493,741150.0],["2003-03-19",16.7524,17.038,16.7014,16.8901,713250.0],["2003-03-20",16.7473,17.0533,16.4719,16.8799,714150.0],["2003-03-21",16.9972,17.6856,16.7779,17.6856,823800.0],["2003-03-24",17.3541,17.3796,16.9513,17.0532,1042650.0],["2003-03-25",16.9666,17.0074,16.1863,16.8289,1446300.0],["2003-03-26",16.8748,17.2827,16.7371,16.834,1219200.0],["2003-03-27",16.8238,17.0634,16.4464,16.7218,725850.0],["2003-03-28",16.63,16.8034,16.4464,16.6963,769500.0],["2003-03-31",16.5637,16.6555,16.018,16.4566,959250.0],["2003-04-01",16.3852,16.5076,15.9262,16.0078,1363800.0],["2003-04-02",16.4464,17.3541,16.4209,17.1756,1454850.0],["2003-04-03",17.3388,17.3592,16.8748,16.9972,645450.0],["2003-04-04",16.9666,16.9717,16.6453,16.7677,448800.0],["2003-04-07",17.1348,17.4408,17.1145,17.2113,699450.0],["2003-04-08",17.2164,17.4663,17.094,17.1399,939600.0],["2003-04-09",17.1399,17.4612,16.9411,16.9513,602400.0],["2003-04-10",16.9054,17.0329,16.6759,16.936,703050.0],["2003-04-11",17.0074,17.5122,16.936,17.0176,474900.0],["2003-04-14",17.0125,17.3592,16.8187,17.3337,459300.0],["2003-04-15",17.2368,17.808,17.2317,17.7978,644100.0],["2003-04-16",17.8335,18.012,17.1297,17.3439,696300.0],["2003-04-17",17.2419,17.8233,17.196,17.6142,799800.0],["2003-04-21",17.6142,17.6142,17.2623,17.3694,860400.0],["2003-04-22",16.3087,16.7728,15.5183,16.3189,9761700.0],["2003-04-23",16.2169,16.2169,15.8395,15.9364,4175400.0],["2003-04-24",15.9415,16.3189,15.9109,16.273,2676600.0],["2003-04-25",16.3444,16.3954,15.8242,15.8905,2597550.0],["2003-04-28",15.9619,16.3189,15.8803,16.273,1413000.0],["2003-04-29",16.3087,16.4056,16.0843,16.2985,1391250.0],["2003-04-30",16.1149,16.3189,15.9619,16.1098,1267650.0],["2003-05-01",16.2169,16.2169,15.6661,16.0078,1518600.0],["2003-05-02",15.9109,16.6198,15.9109,16.6096,1990800.0],["2003-05-05",16.5994,16.9054,16.3954,16.7575,1326450.0],["2003-05-06",16.8187,17.3847,16.7677,17.247,1815900.0],["2003-05-07",17.0788,17.2317,16.9003,17.1042,1070100.0],["2003-05-08",17.0787,17.0787,16.5331,16.6606,1001550.0],["2003-05-09",16.7269,17.1399,16.5433,17.0839,801300.0],["2003-05-12",16.8289,17.2113,16.7269,17.1399,639450.0],["2003-05-13",17.0481,17.196,16.8799,17.1246,596700.0],["2003-05-14",17.0838,17.2164,16.7575,17.043,1258800.0],["2003-05-15",17.1603,17.1654,16.8748,17.1195,984150.0],["2003-05-16",17.0074,17.2113,16.9666,17.0991,529950.0],["2003-05-19",16.8544,16.9003,16.5535,16.6657,544950.0],["2003-05-20",16.6453,16.8136,16.0996,16.2679,811050.0],["2003-05-21",16.1863,16.528,16.1353,16.3648,823650.0],["2003-05-22",16.3189,16.5433,16.1149,16.1608,1344750.0],["2003-05-23",16.2628,16.3444,16.0231,16.1149,1171200.0],["2003-05-27",16.1353,16.7014,15.9823,16.6912,1454700.0],["2003-05-28",16.7014,17.0227,16.6657,16.9615,637650.0],["2003-05-29",17.0227,17.145,16.7626,16.783,633450.0],["2003-05-30",16.8289,17.3388,16.7524,17.3031,553200.0],["2003-06-02",17.2929,17.5938,17.1297,17.1705,751200.0],["2003-06-03",17.1705,17.2062,16.4566,16.8085,1431300.0],["2003-06-04",16.9309,17.0838,16.6759,16.9615,1255950.0],["2003-06-05",16.8289,17.4102,16.6504,17.0176,1049700.0],["2003-06-06",17.2164,17.3184,16.6606,16.783,887550.0],["2003-06-09",16.6504,16.7422,16.4719,16.7371,874800.0],["2003-06-10",16.6861,16.9309,16.5739,16.8901,735450.0],["2003-06-11",16.8748,16.9309,16.3393,16.9309,854100.0],["2003-06-12",16.9564,17.0839,16.6555,16.8799,857100.0],["2003-06-13",16.8799,16.936,16.6045,16.7626,424950.0],["2003-06-16",16.7524,17.1858,16.7524,17.1297,511500.0],["2003-06-17",17.2827,18.1752,17.1603,18.0273,1873050.0],["2003-06-18",18.0171,18.0171,17.6448,17.8386,408450.0],["2003-06-19",17.8743,18.3231,17.7213,17.7927,742500.0],["2003-06-20",17.8233,17.8692,17.5632,17.6601,488850.0],["2003-06-23",17.6193,17.7876,17.3133,17.7876,1050900.0],["2003-06-24",17.7315,17.8386,17.4408,17.5938,732900.0],["2003-06-25",17.5938,18.0222,17.5785,17.8641,762000.0],["2003-06-26",17.8845,18.1803,17.7417,18.1038,632100.0],["2003-06-27",18.0681,18.6545,18.0273,18.2619,985500.0],["2003-06-30",18.3129,18.6137,18.267,18.2772,1056300.0],["2003-07-01",17.604,17.6448,17.1348,17.3388,4423350.0],["2003-07-02",17.3388,17.6244,17.2827,17.5785,1720500.0],["2003-07-03",17.4255,17.5989,17.3643,17.5224,310800.0],["2003-07-07",17.6295,17.7162,17.3796,17.4714,731850.0],["2003-07-08",17.5122,17.5938,17.2725,17.3898,1141500.0],["2003-07-09",17.3898,17.6091,17.3847,17.5428,725250.0],["2003-07-10",17.4102,17.6448,17.2776,17.4153,848400.0],["2003-07-11",17.2776,17.7468,17.2368,17.4663,443850.0],["2003-07-14",17.6703,17.8998,17.6193,17.7723,616050.0],["2003-07-15",17.8131,18.0426,17.2266,17.3133,581250.0],["2003-07-16",17.349,17.3643,17.0991,17.1348,377700.0],["2003-07-17",17.0838,17.2521,16.6912,16.6912,872850.0],["2003-07-18",16.7575,16.9768,16.7065,16.8187,478050.0],["2003-07-21",16.8289,16.9258,16.3444,16.5841,863550.0],["2003-07-22",16.4974,17.0329,16.324,16.7779,925650.0],["2003-07-23",17.0124,17.2062,16.4617,16.9666,1623900.0],["2003-07-24",17.0329,17.0584,16.3699,16.477,1088850.0],["2003-07-25",16.4719,16.6963,16.1149,16.2067,1093200.0],["2003-07-28",16.2322,16.5586,16.1047,16.4311,844800.0],["2003-07-29",16.4413,16.5739,16.1404,16.426,1190400.0],["2003-07-30",16.6861,16.7065,16.4566,16.6708,858450.0],["2003-07-31",16.7524,16.987,16.5382,16.8034,1041150.0],["2003-08-01",16.8289,17.2419,16.7728,17.0583,1196700.0],["2003-08-04",17.0533,17.1807,16.732,17.038,560250.0],["2003-08-05",17.1195,17.1756,16.8289,16.9054,489900.0],["2003-08-06",16.7779,16.7779,16.1965,16.2781,1331850.0],["2003-08-07",16.3699,16.4974,16.1455,16.3903,761400.0],["2003-08-08",16.3903,16.579,16.3291,16.4719,534000.0],["2003-08-11",16.3852,16.5484,16.2271,16.2322,750900.0],["2003-08-12",16.2679,16.8136,16.2475,16.8034,504900.0],["2003-08-13",16.7473,17.1195,16.63,16.9666,724500.0],["2003-08-14",17.0329,17.2521,16.9054,17.1603,705900.0],["2003-08-15",17.1858,17.3286,17.0787,17.1399,210300.0],["2003-08-18",17.1603,17.2929,16.9105,17.2623,656700.0],["2003-08-19",17.2215,17.5683,17.2164,17.5428,868950.0],["2003-08-20",17.4153,17.8845,17.4102,17.7672,852450.0],["2003-08-21",17.8488,18.1548,17.4408,18.1497,1266150.0],["2003-08-22",18.216,18.2568,17.8284,18.0069,661950.0],["2003-08-25",17.9661,18.0528,17.5785,17.7672,436200.0],["2003-08-26",17.7468,17.9763,17.6448,17.9508,494700.0],["2003-08-27",17.9712,18.5322,17.8743,18.3741,949200.0],["2003-08-28",18.3588,18.573,18.2568,18.3435,750900.0],["2003-08-29",18.3486,18.5882,18.3027,18.5831,367500.0],["2003-09-02",18.5475,19.0523,18.5475,18.9656,1408800.0],["2003-09-03",18.986,19.5521,18.9656,19.3583,1304700.0],["2003-09-04",19.3736,19.3838,19.2002,19.3226,546150.0],["2003-09-05",19.3277,19.4297,19.19,19.3787,582750.0],["2003-09-08",19.3532,19.4756,19.2818,19.3736,415200.0],["2003-09-09",19.3736,19.3736,19.1237,19.292,471300.0],["2003-09-10",19.241,19.241,19.0115,19.1135,847950.0],["2003-09-11",19.0727,19.1747,18.7565,18.8942,752100.0],["2003-09-12",18.8585,18.8942,18.5067,18.6137,801750.0],["2003-09-15",18.6137,18.9656,18.6137,18.9554,419400.0],["2003-09-16",18.9758,19.1237,18.782,18.8075,547650.0],["2003-09-17",18.7922,18.9044,18.6545,18.9044,469350.0],["2003-09-18",18.8738,19.1798,18.8228,18.8279,705300.0],["2003-09-19",18.8228,18.9146,18.6749,18.7922,426000.0],["2003-09-22",18.6545,18.6698,18.4302,18.5067,495300.0],["2003-09-23",19.0217,19.5062,18.9197,19.4858,1629150.0],["2003-09-24",19.5368,19.8377,19.3787,19.4399,850050.0],["2003-09-25",18.8738,18.9095,18.5016,18.6953,1629900.0],["2003-09-26",18.7208,18.7259,18.1548,18.3129,834900.0],["2003-09-29",18.42,18.6596,18.0681,18.2772,826200.0],["2003-09-30",18.2823,18.8687,18.0324,18.5117,806850.0],["2003-10-01",18.5831,18.9452,18.4557,18.7922,919200.0],["2003-10-02",18.6443,18.7667,18.4098,18.6137,972750.0],["2003-10-03",18.8432,19.0778,18.7463,18.8636,700650.0],["2003-10-06",18.8789,19.0625,18.8075,18.9146,481650.0],["2003-10-07",18.7514,19.1492,18.7514,19.0676,525150.0],["2003-10-08",19.1237,19.1747,18.7412,18.9962,633300.0],["2003-10-09",19.1492,19.3787,19.0217,19.1849,817950.0],["2003-10-10",19.2155,19.3022,18.8738,18.9554,375150.0],["2003-10-13",19.0523,19.2665,19.0523,19.2512,409350.0],["2003-10-14",19.2512,19.3532,18.9809,19.2818,580650.0],["2003-10-15",19.2359,19.3634,18.9554,19.0115,524550.0],["2003-10-16",19.0778,19.3787,19.0217,19.3379,429300.0],["2003-10-17",19.3583,19.3583,18.8687,18.8687,615450.0],["2003-10-20",18.9962,19.0727,18.471,18.7565,889650.0],["2003-10-21",18.6953,18.6953,18.0375,18.1803,1535850.0],["2003-10-22",18.1038,20.1079,17.9763,19.9906,4987500.0],["2003-10-23",19.9244,19.9346,19.4858,19.6337,2025900.0],["2003-10-24",19.6082,19.6541,19.2869,19.5419,1437000.0],["2003-10-27",19.6541,19.8632,19.6082,19.7867,788550.0],["2003-10-28",19.7867,19.9856,19.5266,19.9142,943950.0],["2003-10-29",19.8479,20.2252,19.7969,20.1436,912000.0],["2003-10-30",20.2456,20.5108,20.0773,20.3986,1251900.0],["2003-10-31",20.3476,20.4751,20.2405,20.3731,747750.0],["2003-11-03",20.3476,21.3115,20.3068,21.3115,2258100.0],["2003-11-04",21.1891,21.3778,20.929,21.3217,923550.0],["2003-11-05",21.2656,21.3217,21.0208,21.1789,1081650.0],["2003-11-06",21.1789,21.2095,20.9137,21.1636,737400.0],["2003-11-07",21.2095,21.648,21.2095,21.4747,902100.0],["2003-11-10",21.4696,21.5511,21.0871,21.235,624450.0],["2003-11-11",21.1687,21.3013,20.9902,21.0922,541800.0],["2003-11-12",21.1636,21.5613,21.1279,21.5613,449400.0],["2003-11-13",21.5308,21.5613,21.2095,21.2962,765450.0],["2003-11-14",21.3013,21.3217,20.9341,21.0106,459150.0],["2003-11-17",21.0055,21.0055,20.7046,20.8729,356700.0],["2003-11-18",20.9188,21.0055,20.5822,20.6026,318600.0],["2003-11-19",20.5567,20.8627,20.4139,20.7046,369300.0],["2003-11-20",20.7148,20.7811,20.3986,20.4088,553200.0],["2003-11-21",20.4853,20.7403,20.4343,20.5822,322050.0],["2003-11-24",20.7199,21.3523,20.6893,21.2503,644250.0],["2003-11-25",21.4186,21.8163,21.3574,21.7653,852750.0],["2003-11-26",21.8214,21.9285,21.4441,21.8724,432000.0],["2003-11-28",21.8826,22.1274,21.8673,22.1121,166800.0],["2003-12-01",22.3365,22.7904,22.3161,22.7904,799200.0],["2003-12-02",22.77,22.8414,22.3875,22.4385,804900.0],["2003-12-03",22.4793,22.7139,22.3365,22.3416,571350.0],["2003-12-04",22.362,22.362,21.9081,22.1121,444300.0],["2003-12-05",21.9795,21.9846,21.5307,21.5715,675600.0],["2003-12-08",21.5817,22.0203,21.4849,21.6123,508650.0],["2003-12-09",21.8214,22.1325,21.7704,21.8163,527850.0],["2003-12-10",21.9285,22.0764,21.8061,21.9285,455100.0],["2003-12-11",21.8418,22.6578,21.8418,22.617,691050.0],["2003-12-12",22.5201,22.5762,21.5919,21.8265,1302150.0],["2003-12-15",21.8571,22.2702,21.4492,21.5715,746100.0],["2003-12-16",21.5868,21.6123,20.9137,21.2197,799050.0],["2003-12-17",21.3115,21.3319,20.8525,20.9086,849600.0],["2003-12-18",20.9392,21.4186,20.8831,21.4084,639750.0],["2003-12-19",21.3472,21.7653,21.286,21.4135,481650.0],["2003-12-22",21.3115,21.8163,21.3013,21.7959,463050.0],["2003-12-23",21.8163,22.2753,21.7908,22.2549,697950.0],["2003-12-24",21.9795,22.0968,21.7449,21.852,305550.0],["2003-12-26",21.8316,22.2855,21.8061,22.26,340650.0],["2003-12-29",22.2855,22.6221,22.26,22.5507,461100.0],["2003-12-30",22.6068,22.9179,22.5507,22.7802,413700.0],["2003-12-31",22.8618,22.9485,22.4334,22.4589,377250.0],["2004-01-02",22.5252,22.5456,22.1427,22.2855,469650.0],["2004-01-05",22.3671,22.6017,22.3671,22.5405,455850.0],["2004-01-06",22.821,23.1218,22.6935,22.7853,903150.0],["2004-01-07",22.1835,22.2345,21.648,21.9132,2227500.0],["2004-01-08",22.2192,22.2192,21.2911,21.3676,982800.0],["2004-01-09",21.3574,21.3625,20.674,20.7403,1744200.0],["2004-01-12",20.6842,21.5053,20.6842,20.9086,984750.0],["2004-01-13",20.9086,21.3319,20.7862,21.1636,834150.0],["2004-01-14",21.2656,22.0662,21.235,22.0662,1350150.0],["2004-01-15",21.9693,22.1325,21.7143,21.75,840900.0],["2004-01-16",21.8214,22.0458,21.7245,21.9438,832950.0],["2004-01-20",21.9795,22.1172,21.7653,21.8418,517500.0],["2004-01-21",21.8265,21.8622,21.5613,21.75,449250.0],["2004-01-22",21.6735,21.852,21.597,21.6684,477750.0],["2004-01-23",21.6021,21.6633,21.4288,21.597,394200.0],["2004-01-26",21.5511,21.75,21.3931,21.5154,340500.0],["2004-01-27",21.5205,21.8061,21.388,21.4441,503400.0],["2004-01-28",21.4951,21.6939,20.9392,21.184,461850.0],["2004-01-29",21.0871,21.5205,21.0208,21.4237,476100.0],["2004-01-30",21.4135,21.954,21.2401,21.8316,621150.0],["2004-02-02",21.9693,22.1325,21.8367,22.0407,534600.0],["2004-02-03",21.9795,22.1733,21.8673,22.1325,400950.0],["2004-02-04",22.0713,22.6272,21.9795,22.5252,1026150.0],["2004-02-05",22.8312,23.6318,22.8159,22.9332,2966100.0],["2004-02-06",22.9994,23.03,22.719,22.8771,773100.0],["2004-02-09",22.9944,23.0504,22.3569,22.8567,969600.0],["2004-02-10",22.8414,22.8771,22.5201,22.6935,573000.0],["2004-02-11",22.7088,22.9587,22.5048,22.9128,651900.0],["2004-02-12",22.9229,23.2697,22.7802,22.9994,857250.0],["2004-02-13",23.0198,23.1728,22.872,23.0147,444000.0],["2004-02-17",23.1524,23.5349,23.0861,23.4227,498300.0],["2004-02-18",23.4533,23.6471,23.3156,23.3819,426600.0],["2004-02-19",23.3972,23.6114,23.1014,23.1116,467250.0],["2004-02-20",22.9536,23.2544,22.9536,23.1269,543600.0],["2004-02-23",23.2034,23.234,22.6833,22.7598,598650.0],["2004-02-24",22.7598,23.2034,22.6578,22.9994,698850.0],["2004-02-25",22.9842,23.2187,22.9026,23.183,398100.0],["2004-02-26",23.2085,23.6981,23.1218,23.5553,997050.0],["2004-02-27",23.7644,24.3407,23.693,24.0857,964350.0],["2004-03-01",24.0959,24.8404,24.0347,24.6874,1266300.0],["2004-03-02",24.6874,24.8557,24.5395,24.6619,712350.0],["2004-03-03",24.7996,24.9016,24.3509,24.6211,753300.0],["2004-03-04",24.7486,25.0291,24.7384,24.9373,401550.0],["2004-03-05",24.7384,25.0495,24.6211,24.8608,586500.0],["2004-03-08",24.8608,25.0393,24.8353,24.9118,451350.0],["2004-03-09",24.9118,24.9577,24.6364,24.7792,594900.0],["2004-03-10",24.7639,24.7843,24.3254,24.3407,710550.0],["2004-03-11",24.254,24.5803,23.8103,23.8562,843000.0],["2004-03-12",23.9633,24.4273,23.9633,24.4273,767100.0],["2004-03-15",24.4223,24.5497,24.0449,24.1265,577200.0],["2004-03-16",24.203,24.4223,23.8715,23.9174,609600.0],["2004-03-17",23.9174,24.2489,23.9174,23.9837,499800.0],["2004-03-18",23.1779,23.4686,22.9688,22.979,3349050.0],["2004-03-19",23.0708,23.2493,22.6731,22.872,1149450.0],["2004-03-22",22.8669,22.9077,22.1835,22.3824,1576350.0],["2004-03-23",22.3569,22.7445,22.2498,22.6833,1041150.0],["2004-03-24",22.7955,23.0301,22.515,22.5252,1023000.0],["2004-03-25",22.5354,22.9485,22.4895,22.9128,613350.0],["2004-03-26",22.923,22.9893,22.617,22.6731,556950.0],["2004-03-29",22.6884,23.4278,22.617,23.4176,1025100.0],["2004-03-30",23.4074,23.9786,23.3513,23.795,785100.0],["2004-03-31",23.8562,23.8664,23.3105,23.5094,530250.0],["2004-04-01",23.6267,23.7797,23.2748,23.4176,720900.0],["2004-04-02",23.6114,23.7032,23.387,23.4278,600750.0],["2004-04-05",23.4227,24.1724,23.387,24.101,675900.0],["2004-04-06",24.0806,24.4376,24.0449,24.3509,1004250.0],["2004-04-07",24.3356,24.5752,24.305,24.458,834300.0],["2004-04-08",24.5497,24.6721,23.9327,24.05,344850.0],["2004-04-12",24.0194,24.3866,24.0194,24.2897,256050.0],["2004-04-13",24.3662,24.3764,23.7134,23.7848,465450.0],["2004-04-14",23.5196,23.5961,23.2697,23.5553,785400.0],["2004-04-15",23.6624,23.7032,23.1524,23.2442,774150.0],["2004-04-16",23.3615,23.9786,23.1422,23.6777,403950.0],["2004-04-19",23.7083,24.0194,23.5043,23.7236,435600.0],["2004-04-20",23.7134,23.8154,22.7802,22.9128,731400.0],["2004-04-21",22.3824,22.4385,21.546,21.852,3611250.0],["2004-04-22",21.9234,22.4997,21.8826,22.3263,1944600.0],["2004-04-23",22.3518,22.4028,22.0713,22.1631,762900.0],["2004-04-26",22.2498,22.2498,21.852,21.9642,1641150.0],["2004-04-27",21.9999,22.1631,21.9285,21.9285,1000800.0],["2004-04-28",21.903,22.0662,21.7449,21.8622,1047600.0],["2004-04-29",21.7959,21.9693,21.6837,21.7143,760800.0],["2004-04-30",21.699,21.8418,21.4492,21.5766,800550.0],["2004-05-03",21.6684,22.0101,21.5359,21.8163,627150.0],["2004-05-04",21.9438,21.9795,21.6429,21.8112,624300.0],["2004-05-05",21.8112,22.4589,21.8061,22.3671,767700.0],["2004-05-06",22.3365,22.3569,21.8469,22.158,996000.0],["2004-05-07",21.9642,22.0611,21.2503,21.3217,1229250.0],["2004-05-10",21.3268,21.6429,20.8321,21.5205,1363050.0],["2004-05-11",21.597,22.0815,21.3166,22.005,1106100.0],["2004-05-12",21.9795,21.9795,21.2554,21.6225,1228950.0],["2004-05-13",21.2809,21.2911,20.2915,20.4445,3267300.0],["2004-05-14",20.5618,20.8933,20.4241,20.5516,1442700.0],["2004-05-17",20.4547,20.5006,19.9601,20.2048,996750.0],["2004-05-18",20.3425,20.5363,20.1436,20.5261,1035750.0],["2004-05-19",20.5363,20.6842,20.1436,20.1742,852000.0],["2004-05-20",20.1997,20.3425,19.4603,19.4705,1523550.0],["2004-05-21",19.2869,19.5929,19.1339,19.5215,1559550.0],["2004-05-24",19.5878,19.8326,19.5878,19.6235,606900.0],["2004-05-25",19.649,19.7765,19.2665,19.7714,1064550.0],["2004-05-26",19.7765,20.3629,19.6796,19.9397,918600.0],["2004-05-27",20.062,20.1334,19.5827,19.7204,1096350.0],["2004-05-28",19.7612,20.1232,19.6796,19.8989,1266750.0],["2004-06-01",19.7357,20.1844,19.7102,20.0212,813900.0],["2004-06-02",20.1436,20.1793,19.7561,19.7663,551850.0],["2004-06-03",19.5572,20.4445,19.5062,20.3068,1869000.0],["2004-06-04",20.3731,20.4955,20.0416,20.1232,841050.0],["2004-06-07",20.2864,20.7352,20.1895,20.7352,804750.0],["2004-06-08",20.6536,20.9851,20.5771,20.6689,640650.0],["2004-06-09",20.6638,21.1993,20.5261,21.0718,1309650.0],["2004-06-10",21.1993,21.2095,20.9443,20.9443,476550.0],["2004-06-14",20.7913,21.1177,20.6026,20.6026,485250.0],["2004-06-15",20.8525,21.0871,20.6485,20.8984,522000.0],["2004-06-16",21.082,21.184,20.8423,21.082,448050.0],["2004-06-17",20.8984,21.0412,20.6536,21.0412,573000.0],["2004-06-18",21.0004,21.1228,20.9137,21.0259,444000.0],["2004-06-21",20.9188,21.0361,20.8321,20.9035,495450.0],["2004-06-22",20.9086,21.0004,20.7199,20.7658,600300.0],["2004-06-23",20.7301,21.1993,20.7148,20.929,1198500.0],["2004-06-24",20.7964,20.9443,20.7454,20.9341,676350.0],["2004-06-25",20.9443,20.9749,20.776,20.9137,648900.0],["2004-06-28",20.9443,20.9545,20.3986,20.4802,568650.0],["2004-06-29",20.5006,20.5312,20.1793,20.1946,942300.0],["2004-06-30",20.2915,20.3425,19.8071,20.2915,1440150.0],["2004-07-01",20.2252,20.3782,20.0008,20.011,785400.0],["2004-07-02",19.9957,20.0875,19.7612,19.7714,397350.0],["2004-07-06",19.7969,19.7969,19.2614,19.5215,1063050.0],["2004-07-07",19.6592,20.2711,19.5572,19.9142,1174200.0],["2004-07-08",19.8734,20.0926,19.7969,19.9448,547800.0],["2004-07-09",19.9091,20.2711,19.9091,20.2507,422250.0],["2004-07-12",20.1793,20.4394,20.006,20.4037,540750.0],["2004-07-13",20.419,20.5261,20.2456,20.3017,469500.0],["2004-07-14",20.2201,20.9851,20.1487,20.4037,738900.0],["2004-07-15",20.3884,21.5205,20.3527,21.4645,1306500.0],["2004-07-16",21.597,21.6021,20.4598,20.4649,1806450.0],["2004-07-19",20.5618,20.8627,20.4445,20.4547,2017050.0],["2004-07-20",20.3833,20.8882,20.3731,20.6995,2148300.0],["2004-07-21",20.8474,21.6327,20.7454,21.0922,3629100.0],["2004-07-22",21.0361,21.3931,20.674,21.1993,850950.0],["2004-07-23",21.1942,21.2605,20.8168,20.9902,862350.0],["2004-07-26",21.0004,21.2809,20.8831,20.9749,684300.0],["2004-07-27",21.0718,21.6531,20.9749,21.5256,1006650.0],["2004-07-28",21.597,21.597,21.1432,21.3523,584250.0],["2004-07-29",21.388,21.4543,21.1636,21.3625,437100.0],["2004-07-30",21.3574,21.388,21.0718,21.3013,826650.0],["2004-08-02",21.0514,21.439,21.0514,21.3676,568050.0],["2004-08-03",21.4033,21.4033,20.7658,20.8423,785700.0],["2004-08-04",20.7964,20.8423,20.4292,20.5414,732600.0],["2004-08-05",20.572,20.6128,19.9652,19.9652,1096050.0],["2004-08-06",19.9193,19.9397,19.6082,19.7612,1362750.0],["2004-08-09",19.8224,20.0467,19.6082,19.6388,490350.0],["2004-08-10",19.7,20.419,19.5674,20.3272,968850.0],["2004-08-11",20.0468,20.2915,19.7612,20.1691,1457700.0],["2004-08-12",20.1793,20.2252,19.4552,19.5215,921000.0],["2004-08-13",19.5929,19.9193,19.4807,19.6949,616050.0],["2004-08-16",19.7051,19.9397,19.4756,19.8632,666300.0],["2004-08-17",19.8683,20.3119,19.8173,20.1487,1001850.0],["2004-08-18",20.0773,20.2966,19.9448,20.1793,1055400.0],["2004-08-19",20.1946,20.3374,20.0773,20.1895,463200.0],["2004-08-20",20.1283,20.4598,20.0926,20.4496,471000.0],["2004-08-23",20.5006,20.6383,20.3476,20.3476,476700.0],["2004-08-24",20.4088,20.8882,20.4088,20.8219,694200.0],["2004-08-25",20.6077,20.7148,20.2558,20.6893,1278600.0],["2004-08-26",20.6383,21.031,20.4343,20.8678,561900.0],["2004-08-27",20.9239,20.98,20.6536,20.8831,487500.0],["2004-08-30",20.8372,21.0004,20.7811,20.8117,515700.0],["2004-08-31",20.8576,21.1126,20.8066,21.1024,570750.0],["2004-09-01",21.1432,21.4186,20.98,21.4186,582750.0],["2004-09-02",21.3727,21.5511,20.8627,21.235,634350.0],["2004-09-03",21.286,21.4339,21.1738,21.3676,420000.0],["2004-09-07",20.725,21.3676,20.6434,20.9902,1465500.0],["2004-09-08",20.9086,21.2911,20.7556,20.929,798750.0],["2004-09-09",20.9647,21.2401,20.9086,21.1585,538200.0],["2004-09-10",21.0106,21.1534,20.7862,21.0412,691500.0],["2004-09-13",21.0004,21.286,20.9851,21.184,813600.0],["2004-09-14",21.1636,21.3574,21.0973,21.1789,470850.0],["2004-09-15",21.0718,21.2911,20.8321,21.1585,865350.0],["2004-09-16",21.1585,21.5104,21.082,21.3013,521700.0],["2004-09-17",21.1687,21.6225,21.1636,21.388,676800.0],["2004-09-20",21.3013,21.3676,21.1075,21.1993,708150.0],["2004-09-21",21.1432,21.9285,21.1432,21.6225,1329600.0],["2004-09-22",21.439,21.4849,21.1942,21.3727,823200.0],["2004-09-23",21.2146,21.8112,21.1228,21.3268,653850.0],["2004-09-24",21.3013,22.2804,21.1891,21.9387,1008150.0],["2004-09-27",21.903,21.954,21.5511,21.6021,668400.0],["2004-09-28",21.6684,21.7755,21.3676,21.6888,712500.0],["2004-09-29",21.6786,22.2651,21.6735,22.1682,774300.0],["2004-09-30",22.1682,22.2192,21.7755,22.1325,658200.0],["2004-10-01",22.2294,22.2396,21.8214,21.8979,564600.0],["2004-10-04",22.0356,22.464,21.9897,22.0407,1149300.0],["2004-10-05",21.9795,21.9795,21.7959,21.8469,553800.0],["2004-10-06",21.8673,22.1019,21.7908,21.8571,874050.0],["2004-10-07",21.7653,21.8214,21.5461,21.597,617400.0],["2004-10-08",21.4186,21.75,21.4186,21.5154,781350.0],["2004-10-11",21.4951,21.6633,21.1228,21.3166,402750.0],["2004-10-12",21.2401,21.4696,21.0973,21.4135,843750.0],["2004-10-13",21.4186,21.7959,21.4186,21.5256,792900.0],["2004-10-14",21.7755,21.8367,21.2707,21.2707,993150.0],["2004-10-15",21.3829,21.7398,21.337,21.6123,603450.0],["2004-10-18",21.597,22.0662,21.3166,21.954,725250.0],["2004-10-19",21.954,22.2192,21.8775,21.8775,778350.0],["2004-10-20",21.8163,23.4329,21.7296,22.6578,2924250.0],["2004-10-21",22.7496,22.7802,22.0509,22.3008,1074000.0],["2004-10-22",22.3467,22.4487,21.9336,22.1121,544800.0],["2004-10-25",22.0815,22.107,21.7755,21.9234,558000.0],["2004-10-26",21.9285,22.1835,21.7755,22.0815,766500.0],["2004-10-27",22.1682,22.5252,21.9285,22.4793,547050.0],["2004-10-28",22.3365,22.3671,21.9642,22.1529,606300.0],["2004-10-29",22.1937,22.464,21.9999,22.1376,789000.0],["2004-11-01",22.1835,22.7343,22.0101,22.6731,525450.0],["2004-11-02",22.5915,22.9332,22.515,22.6017,887400.0],["2004-11-03",22.9128,23.2901,22.6935,22.9382,820500.0],["2004-11-04",22.9485,23.6318,22.8873,23.591,757050.0],["2004-11-05",23.6828,24.1265,23.6063,24.0398,1192800.0],["2004-11-08",23.9939,24.0296,23.336,23.5094,900450.0],["2004-11-09",23.5451,23.9582,23.5043,23.846,860850.0],["2004-11-10",24.0857,24.5242,23.9837,24.0704,1080000.0],["2004-11-11",24.1826,24.9781,23.9939,24.8353,1138950.0],["2004-11-12",24.8863,24.9373,24.3356,24.871,909750.0],["2004-11-15",24.9118,24.9934,24.4937,24.9475,913200.0],["2004-11-16",24.9322,24.9322,24.4783,24.5038,597000.0],["2004-11-17",24.4937,24.8506,24.2846,24.5191,681300.0],["2004-11-18",24.5497,24.6517,24.0959,24.5599,916200.0],["2004-11-19",24.5803,24.5803,23.948,24.0398,880950.0],["2004-11-22",24.0092,24.3407,23.948,24.305,560400.0],["2004-11-23",24.2489,24.6568,24.2489,24.6415,552750.0],["2004-11-24",24.5548,25.1872,24.4987,25.0444,531750.0],["2004-11-26",25.0189,25.126,24.9679,24.9883,167400.0],["2004-11-29",25.1158,25.2688,24.8353,25.075,682650.0],["2004-11-30",25.0648,25.1617,24.8557,24.9322,799500.0],["2004-12-01",25.0903,25.6207,24.7843,25.6207,831450.0],["2004-12-02",25.5034,25.6258,25.2739,25.4983,631950.0],["2004-12-03",25.4473,25.4575,25.0495,25.1107,789150.0],["2004-12-06",24.5293,24.8812,24.2999,24.8812,871500.0],["2004-12-07",24.9679,24.9832,24.3509,24.3866,715800.0],["2004-12-08",24.4222,24.6619,24.1622,24.5038,758400.0],["2004-12-09",24.5548,24.7078,24.1035,24.5472,844100.0],["2004-12-10",24.6696,24.6696,24.0959,24.3024,432600.0],["2004-12-13",24.356,24.4783,24.1341,24.4325,427300.0],["2004-12-14",24.4401,24.7384,24.2795,24.639,443200.0],["2004-12-15",24.639,24.8455,24.486,24.7384,466800.0],["2004-12-16",24.5931,24.7231,24.2565,24.4019,485900.0],["2004-12-17",24.2259,24.7155,24.0347,24.1494,496700.0],["2004-12-20",24.2106,24.356,23.897,24.05,397300.0],["2004-12-21",24.0959,24.3483,24.0576,24.2565,321700.0],["2004-12-22",24.356,24.5013,24.1571,24.3942,259300.0],["2004-12-23",24.3177,24.3942,24.0347,24.2948,254700.0],["2004-12-27",24.4401,24.4554,23.9429,24.1953,307000.0],["2004-12-28",24.1647,24.9373,24.1647,24.7384,573800.0],["2004-12-29",24.7843,24.9373,24.6772,24.9144,417800.0],["2004-12-30",24.9297,25.0138,24.6849,24.9144,280600.0],["2004-12-31",24.8838,25.075,24.6696,24.8379,370500.0],["2005-01-03",24.7843,24.9297,24.486,24.7231,430800.0],["2005-01-04",24.7537,24.7537,24.1265,24.2871,611200.0],["2005-01-05",24.4095,24.4401,23.6293,23.8587,591600.0],["2005-01-06",23.5222,23.9276,23.4074,23.8511,755900.0],["2005-01-07",23.9964,23.9964,23.5604,23.8205,773600.0],["2005-01-10",23.7669,24.05,23.5222,23.7975,295100.0],["2005-01-11",23.7669,24.2489,23.6675,24.0729,731900.0],["2005-01-12",24.1953,24.1953,23.7517,23.9888,751500.0],["2005-01-13",23.9046,24.0423,23.5834,23.6369,574800.0],["2005-01-14",23.6369,23.7899,23.5528,23.7746,295200.0],["2005-01-18",23.8205,23.9658,23.6675,23.874,565300.0],["2005-01-19",23.8205,23.874,23.4916,23.591,515900.0],["2005-01-20",23.4457,23.5451,22.8567,22.8873,1311800.0],["2005-01-21",22.9102,23.2009,22.9102,22.9638,545700.0],["2005-01-24",22.9102,23.2391,22.8796,23.0632,502500.0],["2005-01-25",23.2621,23.4533,23.2162,23.3003,679800.0],["2005-01-26",23.4992,24.0959,23.3462,24.0041,761900.0],["2005-01-27",24.5089,24.8073,24.1953,24.5854,1069100.0],["2005-01-28",24.7078,24.8149,24.3713,24.6619,721700.0],["2005-01-31",24.8302,25.0444,24.6619,24.7614,841100.0],["2005-02-01",24.6849,25.2204,24.6849,24.945,652000.0],["2005-02-02",25.0138,25.0368,24.5778,24.6772,965400.0],["2005-02-03",24.7231,25.0291,24.5472,24.6543,774700.0],["2005-02-04",24.6619,24.8379,24.4707,24.4784,607000.0],["2005-02-07",24.5931,24.7078,24.356,24.3789,858700.0],["2005-02-08",24.3254,24.639,24.2259,24.5701,808400.0],["2005-02-09",25.2509,26.1765,25.2433,26.0082,2356100.0],["2005-02-10",26.1459,26.1459,25.4345,26.0235,1118000.0],["2005-02-11",25.9317,26.3448,25.687,26.0847,709400.0],["2005-02-14",26.0847,26.3448,25.7788,25.9241,345800.0],["2005-02-15",25.9241,26.4672,25.84,26.3907,705500.0],["2005-02-16",26.253,26.5055,26.0235,26.1077,384100.0],["2005-02-17",26.0082,26.0082,25.5493,25.5875,361400.0],["2005-02-18",25.7023,25.9547,25.4345,25.4498,302300.0],["2005-02-22",25.4498,25.5722,24.9603,25.098,704800.0],["2005-02-23",25.0597,25.5493,25.0291,25.0444,427300.0],["2005-02-24",25.098,25.7023,25.0138,25.5034,473200.0],["2005-02-25",25.4269,26.0541,25.3886,26.0082,497000.0],["2005-02-28",25.8629,26.1153,25.8094,26.0312,412600.0],["2005-03-01",26.0235,26.4672,26.0235,26.3372,449900.0],["2005-03-02",26.1383,26.4902,26.0159,26.3601,376000.0],["2005-03-03",26.3295,26.5055,25.8247,26.2148,548400.0],["2005-03-04",25.3427,26.3066,25.0597,26.0388,1796300.0],["2005-03-07",26.1153,26.6355,25.8859,26.6202,682500.0],["2005-03-08",26.6049,26.7809,26.3525,26.7426,1325800.0],["2005-03-09",26.6585,26.6738,26.2683,26.4137,609300.0],["2005-03-10",26.4443,26.4443,25.9623,26.2683,423400.0],["2005-03-11",26.1612,26.4978,26.0618,26.1995,333300.0],["2005-03-14",26.1995,26.5361,26.0312,26.1842,452000.0],["2005-03-15",26.1842,26.253,25.7711,25.8935,589400.0],["2005-03-16",25.7558,26.0541,25.7558,25.8858,344900.0],["2005-03-17",25.8629,25.9241,25.6258,25.7252,297900.0],["2005-03-18",25.8935,26.1077,25.6411,26.0159,390300.0],["2005-03-21",26.0847,26.0924,25.9623,26.0465,370800.0],["2005-03-22",26.0006,26.4366,26.0006,26.2377,343000.0],["2005-03-23",26.1,26.276,25.6411,26.1765,1037000.0],["2005-03-24",26.1995,27.2704,26.1995,26.9185,987400.0],["2005-03-28",27.0868,27.7217,27.0027,27.5458,971000.0],["2005-03-29",27.6835,28.5785,27.5381,27.9589,1471100.0],["2005-03-30",27.7906,28.1577,27.3851,27.7294,773800.0],["2005-03-31",27.8365,27.8365,27.018,27.1174,856000.0],["2005-04-01",27.3087,27.3851,26.582,26.7502,545000.0],["2005-04-04",26.7273,26.9262,26.1995,26.5973,1104200.0],["2005-04-05",26.6584,26.9874,26.6049,26.7349,954900.0],["2005-04-06",26.8191,26.8956,26.6355,26.6508,862100.0],["2005-04-07",26.6967,26.6967,26.3678,26.4749,934900.0],["2005-04-08",26.582,26.582,26.0618,26.1536,440900.0],["2005-04-11",26.1077,26.2836,25.8552,26.0006,504500.0],["2005-04-12",26.0312,26.0465,25.511,25.97,934700.0],["2005-04-13",26.0235,26.2683,25.7788,25.8629,426100.0],["2005-04-14",25.97,26.0082,25.664,25.8323,431100.0],["2005-04-15",25.7176,25.9776,25.4575,25.5493,775400.0],["2005-04-18",25.4804,25.7176,25.3274,25.5875,853400.0],["2005-04-19",25.6334,25.8476,25.4957,25.8476,581800.0],["2005-04-20",25.534,25.534,24.6313,24.8226,1640900.0],["2005-04-21",24.9832,25.2356,24.6619,24.7537,1050200.0],["2005-04-22",24.6313,24.792,24.0347,24.2718,1349100.0],["2005-04-25",24.2183,24.4554,24.0729,24.4248,1147700.0],["2005-04-26",24.3101,24.9373,24.1341,24.5395,791600.0],["2005-04-27",24.5089,25.4728,24.0194,24.6925,647600.0],["2005-04-28",24.4784,24.6543,24.1877,24.2565,603500.0],["2005-04-29",24.3942,24.5013,23.0632,23.4763,1908500.0],["2005-05-02",24.2948,24.6543,24.2718,24.4554,1050800.0],["2005-05-03",24.5166,24.6772,24.2948,24.4325,495100.0],["2005-05-04",24.4783,24.9373,24.2871,24.7996,738100.0],["2005-05-05",24.769,24.9679,24.3177,24.4784,685600.0],["2005-05-06",24.6237,24.6696,24.2412,24.3713,365500.0],["2005-05-09",24.4248,24.4631,24.1341,24.3177,481900.0],["2005-05-10",24.0959,24.6466,24.0347,24.6007,550000.0],["2005-05-11",24.5395,24.9603,24.3866,24.8379,520000.0],["2005-05-12",24.8991,25.098,24.4325,24.5472,294300.0],["2005-05-13",24.6313,24.8761,24.2948,24.4937,530800.0],["2005-05-16",24.4784,24.792,24.3866,24.509,404700.0],["2005-05-17",24.5931,24.6696,24.18,24.4707,546000.0],["2005-05-18",24.616,25.6028,24.1647,25.4269,855700.0],["2005-05-19",25.9318,26.3525,25.9318,26.1995,1134000.0],["2005-05-20",26.0924,26.1918,25.8553,26.0771,559300.0],["2005-05-23",26.0082,26.7885,26.0082,26.5514,714200.0],["2005-05-24",26.6049,26.6202,26.276,26.4366,800400.0],["2005-05-25",26.3525,26.5055,26.1995,26.4672,701800.0],["2005-05-26",26.429,26.6584,26.429,26.5667,490300.0],["2005-05-27",26.6508,26.8114,26.4749,26.8038,735900.0],["2005-05-31",26.8344,27.1021,26.6737,27.0103,484400.0],["2005-06-01",26.9415,27.3316,26.7426,26.9109,586100.0],["2005-06-02",26.8191,26.9644,26.6355,26.7502,610100.0],["2005-06-03",26.7196,26.8191,26.3907,26.4978,478300.0],["2005-06-06",26.3754,26.5973,26.2836,26.4825,616200.0],["2005-06-07",26.4825,26.6737,26.1765,26.2224,453500.0],["2005-06-08",26.3601,26.5055,26.0847,26.0847,423000.0],["2005-06-09",26.1918,26.6049,26.1383,26.6049,342300.0],["2005-06-10",26.4825,27.0333,26.4213,26.9185,398200.0],["2005-06-13",26.995,27.0562,26.6508,27.0562,363200.0],["2005-06-14",27.0792,27.2322,26.6661,26.9032,517500.0],["2005-06-15",27.0792,27.0792,26.5055,26.7043,332700.0],["2005-06-16",26.7502,26.842,26.4672,26.8267,520500.0],["2005-06-17",26.5437,26.5437,25.8399,26.0006,1303100.0],["2005-06-20",25.9165,26.1995,25.6564,25.9623,613300.0],["2005-06-21",25.8706,26.1153,25.7176,25.8094,344900.0],["2005-06-22",25.7788,26.0847,25.7023,25.97,643100.0],["2005-06-23",26.0082,26.1153,25.817,26.0541,777900.0],["2005-06-24",26.0541,26.1765,25.4422,25.511,627600.0],["2005-06-27",25.5034,25.7788,25.3886,25.6105,394800.0],["2005-06-28",25.6258,25.8782,25.4422,25.8476,279400.0],["2005-06-29",25.8859,26.0694,25.7864,25.97,497400.0],["2005-06-30",26.3448,26.7502,26.3372,26.5667,836700.0],["2005-07-01",26.6508,26.7349,26.1306,26.4596,344600.0],["2005-07-05",26.406,26.5743,26.2836,26.3907,375800.0],["2005-07-06",26.2224,26.2989,25.5646,25.7864,500000.0],["2005-07-07",25.5263,25.7252,25.3504,25.664,357200.0],["2005-07-08",25.687,25.9317,25.5722,25.8552,294100.0],["2005-07-11",25.8553,26.2607,25.8553,26.0235,252300.0],["2005-07-12",26.0771,26.5743,26.0694,26.5514,566500.0],["2005-07-13",26.6967,26.865,26.429,26.7961,688800.0],["2005-07-14",26.8573,27.0639,26.7273,26.9721,979500.0],["2005-07-15",27.0715,27.6835,26.9185,27.6146,579900.0],["2005-07-18",27.6223,27.7294,27.4693,27.584,674300.0],["2005-07-19",27.584,27.7141,27.2857,27.5228,685500.0],["2005-07-20",26.8267,27.5305,26.6431,27.2322,1141000.0],["2005-07-21",27.2628,27.4463,26.995,27.2475,619500.0],["2005-07-22",27.2169,27.6529,27.0486,27.4693,483200.0],["2005-07-25",27.4005,27.9665,27.3087,27.8671,515600.0],["2005-07-26",27.4617,28.1119,27.4464,28.1042,503500.0],["2005-07-27",27.1557,27.4922,26.8879,27.324,961300.0],["2005-07-28",27.4769,27.7294,27.301,27.4387,565200.0],["2005-07-29",27.4004,27.6529,27.2628,27.3469,670500.0],["2005-08-01",27.4616,27.5381,27.1327,27.2245,617000.0],["2005-08-02",27.3316,27.5075,27.2322,27.4616,354400.0],["2005-08-03",27.5381,27.5381,26.7043,26.842,797700.0],["2005-08-04",26.7808,26.8726,26.5361,26.6967,360000.0],["2005-08-05",26.712,26.712,26.0312,26.1918,529200.0],["2005-08-08",26.276,26.3831,26.0541,26.1842,344000.0],["2005-08-09",26.2607,26.4825,26.1918,26.4213,389700.0],["2005-08-10",26.3907,26.5667,26.0771,26.1,627900.0],["2005-08-11",26.0771,26.7732,26.0771,26.7732,472200.0],["2005-08-12",26.7196,26.7273,25.817,26.0465,658000.0],["2005-08-15",25.9394,26.5131,25.9394,26.3448,440400.0],["2005-08-16",26.3907,26.3907,25.4728,25.511,617500.0],["2005-08-17",25.4728,26.2454,25.4422,26.0235,736000.0],["2005-08-18",26.0082,26.1077,25.6258,25.9471,392100.0],["2005-08-19",26.0847,26.123,25.6487,25.7482,350600.0],["2005-08-22",25.817,26.0159,25.5646,25.7329,335000.0],["2005-08-23",25.5952,26.0006,25.5952,25.9318,522000.0],["2005-08-24",25.6258,25.8247,25.0674,25.1439,685900.0],["2005-08-25",25.1439,25.3427,24.616,24.945,988900.0],["2005-08-26",25.0062,25.0521,24.5166,24.7461,827200.0],["2005-08-29",24.5472,24.8226,24.5472,24.792,521800.0],["2005-08-30",24.6696,24.7461,23.8587,23.8893,923000.0],["2005-08-31",23.9046,24.2718,23.7134,24.2183,820500.0],["2005-09-01",23.9735,24.0117,23.1626,23.285,1016500.0],["2005-09-02",23.308,23.744,23.2774,23.6599,1026200.0],["2005-09-06",23.7593,24.7308,23.6599,24.5472,1543800.0],["2005-09-07",24.6007,24.8532,24.4324,24.6925,732300.0],["2005-09-08",24.5931,24.5931,24.0806,24.1341,426000.0],["2005-09-09",24.2259,24.8455,24.203,24.7614,702300.0],["2005-09-12",24.6849,25.0138,24.5548,24.8838,519900.0],["2005-09-13",24.8073,25.228,24.6543,24.9909,822600.0],["2005-09-14",25.0903,25.0903,24.2259,24.2412,1179800.0],["2005-09-15",24.2718,24.4784,24.0423,24.4554,550700.0],["2005-09-16",24.4554,24.9526,24.4554,24.9067,892700.0],["2005-09-19",24.9526,24.9526,23.9811,24.1647,631800.0],["2005-09-20",24.2259,24.5472,23.308,23.5604,1985900.0],["2005-09-21",23.4763,23.4839,22.4053,22.7955,3357700.0],["2005-09-22",22.6348,23.8664,22.4283,23.7134,2180900.0],["2005-09-23",24.0576,25.0444,23.8817,24.3177,1971600.0],["2005-09-26",24.5548,24.8991,24.2259,24.463,795400.0],["2005-09-27",24.3789,24.5548,24.0194,24.027,587500.0],["2005-09-28",23.8205,24.1418,23.7975,23.8281,631700.0],["2005-09-29",23.7746,23.8664,23.3692,23.5604,1155600.0],["2005-09-30",23.4304,24.0194,23.4227,23.897,852500.0],["2005-10-03",23.9582,24.0653,23.6752,23.8205,656700.0],["2005-10-04",23.7211,24.1035,23.4763,23.6905,606000.0],["2005-10-05",23.8281,24.18,23.721,24.0194,1771400.0],["2005-10-06",24.18,24.8761,23.9505,24.4707,1225200.0],["2005-10-07",24.5931,24.8226,24.1035,24.3789,829600.0],["2005-10-10",24.4937,24.6007,24.1953,24.4019,503300.0],["2005-10-11",24.4631,24.4631,23.614,23.7516,1317500.0],["2005-10-12",23.7899,24.1112,23.4457,23.5834,863300.0],["2005-10-13",24.0959,24.1877,23.6369,23.9199,1236000.0],["2005-10-14",23.9888,24.5472,23.7669,24.4937,903500.0],["2005-10-17",24.463,24.6772,24.027,24.2795,662500.0],["2005-10-18",24.356,24.3636,23.614,23.7058,748400.0],["2005-10-19",25.534,26.9644,25.2815,26.6814,5383000.0],["2005-10-20",26.4213,26.9032,26.1765,26.276,1469100.0],["2005-10-21",26.1612,26.6049,25.7329,26.2301,2067500.0],["2005-10-24",26.3831,27.1174,26.2836,26.5437,833800.0],["2005-10-25",26.3907,26.9797,26.1153,26.4749,802700.0],["2005-10-26",26.2607,26.3142,25.5569,25.6564,948700.0],["2005-10-27",25.5799,25.6793,25.0138,25.0521,592200.0],["2005-10-28",25.1744,25.9853,25.1362,25.8246,605900.0],["2005-10-31",25.8323,26.6202,25.7405,26.253,1074600.0],["2005-11-01",26.1765,26.5743,25.9088,26.3372,665000.0],["2005-11-02",26.3066,27.0486,26.276,26.8573,905600.0],["2005-11-03",26.9338,27.4999,26.9185,27.2322,700600.0],["2005-11-04",27.1633,27.5381,27.1021,27.5381,458400.0],["2005-11-07",27.5381,28.1348,27.3851,27.6529,1271100.0],["2005-11-08",26.7349,27.1098,26.7196,26.9568,1317100.0],["2005-11-09",26.9797,27.3698,26.9721,27.2169,530500.0],["2005-11-10",27.2092,27.3163,26.7732,27.0945,554500.0],["2005-11-11",27.0486,27.1633,26.7579,26.9491,386800.0],["2005-11-14",26.3448,26.712,26.3372,26.4137,653900.0],["2005-11-15",26.3678,26.5437,25.664,26.123,720000.0],["2005-11-16",26.1918,26.3448,25.7558,26.2454,401800.0],["2005-11-17",26.3372,26.559,26.1995,26.3907,380400.0],["2005-11-18",26.3907,26.9644,26.3525,26.6049,754600.0],["2005-11-21",26.6202,26.9644,26.276,26.9491,353700.0],["2005-11-22",26.9185,26.9644,26.4749,26.5437,720800.0],["2005-11-23",26.4366,27.3622,26.3601,27.2781,632100.0],["2005-11-25",27.1557,27.2322,26.9874,27.148,115700.0],["2005-11-28",27.5458,28.0889,27.454,27.8212,1061900.0],["2005-11-29",27.913,28.0354,27.6988,27.8441,528100.0],["2005-11-30",27.9206,28.4943,27.7829,28.0813,1088400.0],["2005-12-01",28.1042,29.0068,28.1042,28.4102,1116400.0],["2005-12-02",28.4408,28.4561,28.066,28.3413,558500.0],["2005-12-05",28.3796,28.4408,28.1501,28.3031,638600.0],["2005-12-06",28.3719,28.7927,28.349,28.6856,729400.0],["2005-12-07",28.6397,28.8768,28.4484,28.6091,504300.0],["2005-12-08",28.4484,28.6244,28.1348,28.5173,721800.0],["2005-12-09",28.632,28.6626,28.3107,28.632,494200.0],["2005-12-12",28.6779,28.8615,28.6244,28.8539,460000.0],["2005-12-13",28.8003,29.4276,28.6856,29.2593,551700.0],["2005-12-14",29.2746,29.4429,28.9992,29.0757,907800.0],["2005-12-15",29.1522,29.1522,28.632,28.6626,832400.0],["2005-12-16",28.7391,29.3128,28.7391,29.2975,558600.0],["2005-12-19",29.2746,29.3281,28.8768,28.9457,364600.0],["2005-12-20",28.8386,29.1216,28.4943,28.5708,518500.0],["2005-12-21",28.6779,28.8462,28.5402,28.7697,432500.0],["2005-12-22",28.9074,28.9839,28.6703,28.8233,222200.0],["2005-12-23",28.7544,29.0833,28.7468,29.0298,267100.0],["2005-12-27",29.1292,29.1751,28.6167,28.7468,344200.0],["2005-12-28",28.808,29.1369,28.7162,28.9686,251300.0],["2005-12-29",28.9151,29.0298,28.808,28.9151,258400.0],["2005-12-30",28.915,28.9762,28.349,28.6014,374400.0],["2006-01-03",28.7238,28.7697,27.8135,28.4637,812600.0],["2006-01-04",28.4025,28.8309,27.8288,28.2037,1178600.0],["2006-01-05",28.2037,28.326,27.8747,28.1578,519000.0],["2006-01-06",28.3031,28.4943,28.0813,28.3566,293100.0],["2006-01-09",28.1501,28.4714,27.5917,28.349,989400.0],["2006-01-10",27.8059,28.1042,27.5764,27.9742,702700.0],["2006-01-11",28.0583,28.3566,27.7294,28.1578,821300.0],["2006-01-12",28.1883,28.3566,27.9589,27.9971,407600.0],["2006-01-13",27.9206,28.2037,27.7829,27.8594,466000.0],["2006-01-17",27.8441,27.9818,27.3469,27.9053,919900.0],["2006-01-18",27.6911,27.9665,27.5917,27.6605,591300.0],["2006-01-19",27.7982,27.8441,27.4922,27.6911,437400.0],["2006-01-20",27.7294,27.7294,27.2781,27.4157,641300.0],["2006-01-23",27.4311,27.5229,27.1251,27.1327,538400.0],["2006-01-24",27.324,27.4158,27.1327,27.3546,658000.0],["2006-01-25",27.7447,28.9915,27.7447,27.8977,1125800.0],["2006-01-26",28.0966,28.4408,28.0507,28.2266,523200.0],["2006-01-27",28.2495,28.349,28.0354,28.1731,442000.0],["2006-01-30",28.1425,28.2342,27.8824,27.9512,337900.0],["2006-01-31",27.9053,28.2572,27.8365,28.1883,396500.0],["2006-02-01",28.1501,29.0221,28.0583,28.9686,1044900.0],["2006-02-02",29.221,30.0472,28.938,29.4352,1070100.0],["2006-02-03",29.4199,29.5882,29.1369,29.2899,424900.0],["2006-02-06",29.3205,29.3893,28.9304,29.2516,342200.0],["2006-02-07",29.1369,29.3817,28.3872,28.5326,958300.0],["2006-02-08",27.8824,27.9742,26.842,27.8594,2838400.0],["2006-02-09",27.7294,28.3184,27.6299,28.043,947800.0],["2006-02-10",27.9283,28.0277,27.6146,27.8365,660300.0],["2006-02-13",27.6988,27.9665,27.5075,27.6835,532400.0],["2006-02-14",27.6835,27.9971,27.5458,27.89,538000.0],["2006-02-15",27.7676,27.9206,27.3546,27.607,889400.0],["2006-02-16",27.6299,27.6529,27.324,27.607,634800.0],["2006-02-17",27.5381,27.5458,27.3469,27.4922,508600.0],["2006-02-21",27.3851,27.5228,27.1327,27.2016,402600.0],["2006-02-22",27.1557,27.6835,27.148,27.431,256400.0],["2006-02-23",27.89,27.89,27.5993,27.6529,823100.0],["2006-02-24",27.76,27.7676,27.5075,27.607,537000.0],["2006-02-27",27.6758,27.8059,27.6146,27.7294,396300.0],["2006-02-28",27.7523,27.8135,27.5687,27.6605,895400.0],["2006-03-01",27.7676,27.89,27.5611,27.7523,526600.0],["2006-03-02",27.7294,27.7294,27.3699,27.6911,369200.0],["2006-03-03",27.5381,27.7294,27.2016,27.4464,455800.0],["2006-03-06",27.5382,27.737,27.2322,27.7141,542000.0],["2006-03-07",27.5611,27.5993,26.9644,27.0639,677500.0],["2006-03-08",26.9644,27.5152,26.9185,27.3622,354000.0],["2006-03-09",27.4234,27.6299,27.2857,27.3087,501800.0],["2006-03-10",27.4004,27.4846,26.9797,27.3851,516000.0],["2006-03-13",27.3852,27.5381,27.1251,27.2245,333400.0],["2006-03-14",27.1174,27.3163,26.9797,27.1863,585100.0],["2006-03-15",27.2704,27.3699,27.1021,27.3622,547900.0],["2006-03-16",27.3699,27.6911,27.3622,27.5152,396900.0],["2006-03-17",27.6682,28.1272,27.5381,28.0354,712600.0],["2006-03-20",28.0812,28.2495,27.8135,28.1348,413800.0],["2006-03-21",28.0507,28.3031,27.8747,28.0507,492100.0],["2006-03-22",28.066,28.3719,27.6988,28.3337,416100.0],["2006-03-23",28.0813,28.3796,27.9895,28.3337,456600.0],["2006-03-24",28.3796,28.4408,28.1883,28.3872,338800.0],["2006-03-27",28.3796,28.4255,27.9206,28.1807,657400.0],["2006-03-28",28.3031,28.3337,28.0277,28.1195,342600.0],["2006-03-29",28.043,28.5708,28.0277,28.5173,386700.0],["2006-03-30",28.5861,28.8768,28.3796,28.6167,437300.0],["2006-03-31",28.6779,28.7468,28.349,28.6473,322500.0],["2006-04-03",28.4943,28.6856,28.2572,28.3796,376900.0],["2006-04-04",28.349,28.349,27.7447,27.8288,987200.0],["2006-04-05",27.7447,27.7906,27.2551,27.3851,831000.0],["2006-04-06",27.1939,27.2628,26.8114,26.995,972500.0],["2006-04-07",27.148,27.2169,26.5284,26.6585,750200.0],["2006-04-10",26.6202,26.7732,25.5875,25.6564,1977000.0],["2006-04-11",25.8323,25.8323,25.3045,25.3504,1112800.0],["2006-04-12",25.5263,25.6258,25.4116,25.4728,1067900.0],["2006-04-13",25.381,26.253,25.2739,26.1459,1488600.0],["2006-04-17",26.0312,26.1995,25.4881,25.6028,1173200.0],["2006-04-18",25.5493,25.7941,25.3504,25.7023,1162000.0],["2006-04-19",26.4213,27.018,26.1689,26.9415,2178300.0],["2006-04-20",26.8344,27.2322,26.712,27.0945,717500.0],["2006-04-21",27.2322,27.2857,26.9721,27.2628,1006500.0],["2006-04-24",27.0945,27.2169,26.7961,27.1786,1316000.0],["2006-04-25",27.2398,27.2551,26.7732,26.8191,1526800.0],["2006-04-26",24.9144,25.2815,24.0041,24.0423,7442900.0],["2006-04-27",24.0194,24.0423,23.7057,23.8893,1545800.0],["2006-04-28",24.4784,24.5395,23.9123,24.1418,2112900.0],["2006-05-01",24.0959,24.4019,23.8893,23.9429,1952900.0],["2006-05-02",24.0959,24.5701,23.9429,24.3713,1818900.0],["2006-05-03",24.4478,24.6696,24.4019,24.5701,1474600.0],["2006-05-04",24.6237,24.9832,24.5243,24.8302,2092500.0],["2006-05-05",24.9832,25.0827,24.8226,25.0138,2121100.0],["2006-05-08",24.8991,25.1286,24.8455,25.0444,834600.0],["2006-05-09",25.1286,25.381,24.7843,24.9144,748500.0],["2006-05-10",25.511,25.5875,24.922,25.098,1063100.0],["2006-05-11",25.3504,25.358,24.639,24.7843,983300.0],["2006-05-12",25.3733,25.4804,24.4401,24.509,1730100.0],["2006-05-15",24.4554,24.7767,24.3177,24.4401,1059400.0],["2006-05-16",24.4784,24.5166,23.7823,23.8664,1376600.0],["2006-05-17",23.7134,23.874,22.9179,23.285,3320800.0],["2006-05-18",23.4074,23.7134,23.0861,23.2085,1211600.0],["2006-05-19",23.7134,23.7134,23.1244,23.4074,1848000.0],["2006-05-22",23.1626,23.4457,23.0708,23.2391,1408000.0],["2006-05-23",23.4686,23.5604,23.1014,23.1091,1316900.0],["2006-05-24",22.9791,23.0632,22.1223,22.4665,2284800.0],["2006-05-25",22.4512,22.7878,22.1682,22.719,1530700.0],["2006-05-26",22.7343,23.0402,22.719,23.0096,1004200.0],["2006-05-30",22.9485,22.9485,22.6119,22.6807,1453400.0],["2006-05-31",22.6119,22.7649,22.2141,22.39,1113100.0],["2006-06-01",22.5277,22.5277,21.9158,22.2982,1821700.0],["2006-06-02",22.3747,22.5736,21.9923,22.2906,873700.0],["2006-06-05",22.3441,22.3441,21.2732,21.4033,1866200.0],["2006-06-06",21.4951,22.0152,21.3727,21.954,2224700.0],["2006-06-07",21.954,22.237,21.7169,21.7169,1575300.0],["2006-06-08",21.6021,22.1759,21.3497,22.0611,1565300.0],["2006-06-09",22.5583,22.8108,22.3059,22.3059,1331500.0],["2006-06-12",22.4436,22.4436,21.6557,21.7016,742800.0],["2006-06-13",21.801,21.8316,20.9902,21.082,1382200.0],["2006-06-14",21.0361,21.1202,20.5312,20.7072,1428200.0],["2006-06-15",20.9137,21.3038,20.8448,21.2579,1269800.0],["2006-06-16",21.3191,21.5715,21.0131,21.1049,874200.0],["2006-06-19",21.1891,21.4033,20.7454,20.8678,928200.0],["2006-06-20",20.8831,20.9902,20.6766,20.7301,731600.0],["2006-06-21",20.6995,21.2273,20.6919,20.9749,549700.0],["2006-06-22",20.9825,21.2044,20.9519,21.0973,857800.0],["2006-06-23",21.1355,21.4262,20.9596,21.1126,573200.0],["2006-06-26",21.212,21.3879,21.0208,21.212,660700.0],["2006-06-27",21.3038,21.3727,21.0743,21.2197,916300.0],["2006-06-28",20.4088,20.6154,19.2843,19.7204,5736500.0],["2006-06-29",20.0416,20.7454,19.8581,20.7454,2525200.0],["2006-06-30",20.753,20.753,20.6001,20.6154,1200000.0],["2006-07-03",20.6613,20.753,20.4624,20.6154,899600.0],["2006-07-05",20.4624,20.5465,20.1258,20.317,1497700.0],["2006-07-06",19.6974,19.881,19.3685,19.881,2284900.0],["2006-07-07",19.881,19.8887,19.2232,19.3149,1033500.0],["2006-07-10",19.4144,19.8351,19.3685,19.7051,799800.0],["2006-07-11",19.6209,19.7204,19.1237,19.4756,2491900.0],["2006-07-12",19.5138,19.6668,19.0625,19.1314,2110300.0],["2006-07-13",19.162,19.1696,18.7795,18.9325,1497300.0],["2006-07-14",18.8942,18.8942,18.4582,18.7718,1427200.0],["2006-07-17",18.8177,19.0778,18.6571,18.8636,1345900.0],["2006-07-18",19.0013,19.1849,17.9763,18.2134,1810400.0],["2006-07-19",17.961,18.55,17.7927,17.9916,3400200.0],["2006-07-20",17.938,18.1216,17.1195,17.1578,2545700.0],["2006-07-21",17.2649,17.6244,16.913,17.4944,2709600.0],["2006-07-24",17.502,18.0987,17.502,17.8921,1845600.0],["2006-07-25",17.8615,18.1293,17.7315,17.9533,1550500.0],["2006-07-26",17.9533,17.9763,17.4791,17.7851,1263400.0],["2006-07-27",17.9074,18.1675,17.5785,17.6321,1014100.0],["2006-07-28",17.7545,17.8003,17.4408,17.7239,1164300.0],["2006-07-31",17.7698,17.7698,17.4714,17.4791,867300.0],["2006-08-01",17.4638,17.5709,16.9742,17.1042,1181300.0],["2006-08-02",17.2266,17.6244,17.2037,17.5785,1897000.0],["2006-08-03",17.502,17.9457,16.9742,17.8156,2257100.0],["2006-08-04",18.0298,18.5118,17.938,18.1905,2008800.0],["2006-08-07",18.1905,18.1981,17.525,17.7009,2129300.0],["2006-08-08",17.7468,17.8539,17.2725,17.372,1815400.0],["2006-08-09",17.4714,17.4944,16.7524,16.7753,1291300.0],["2006-08-10",16.6759,17.2802,16.5611,17.1348,1974400.0],["2006-08-11",17.1578,17.3031,16.913,17.1272,1049600.0],["2006-08-14",17.1119,17.9533,17.0889,17.6933,1097500.0],["2006-08-15",17.9916,18.1905,17.7009,18.1905,978900.0],["2006-08-16",17.8998,18.5423,17.8998,18.4735,2191600.0],["2006-08-17",18.55,19.2232,18.4735,18.9401,1130700.0],["2006-08-18",19.0166,19.0625,18.5194,18.8636,586500.0],["2006-08-21",18.7259,18.7259,18.1981,18.3511,979400.0],["2006-08-22",18.2976,18.4276,18.1905,18.244,519900.0],["2006-08-23",18.1599,18.4735,17.9763,18.267,637800.0],["2006-08-24",18.2058,18.267,17.6474,17.9457,764100.0],["2006-08-25",17.8386,17.9763,17.5709,17.7392,823300.0],["2006-08-28",17.7392,18.2823,17.6703,18.1293,613000.0],["2006-08-29",18.244,18.8177,18.1293,18.55,1074800.0],["2006-08-30",18.6647,18.856,18.5423,18.5882,538600.0],["2006-08-31",18.5653,19.0549,18.5653,19.0396,1015400.0],["2006-09-01",19.1237,19.2996,19.009,19.162,783000.0],["2006-09-05",19.2691,19.3685,19.1084,19.3456,795200.0],["2006-09-06",19.2996,19.3455,18.9325,19.2078,1101900.0],["2006-09-07",19.0243,19.1008,18.5882,18.7412,916300.0],["2006-09-08",18.7336,19.3073,18.6341,19.2614,1296300.0],["2006-09-11",19.3073,19.6745,19.0931,19.575,1664100.0],["2006-09-12",19.6515,20.8601,19.598,20.8142,2276300.0],["2006-09-13",20.8142,20.8601,20.2099,20.6766,2645600.0],["2006-09-14",20.5006,20.5083,19.5827,19.8657,2217700.0],["2006-09-15",19.9116,20.5542,19.8122,20.2023,1126400.0],["2006-09-18",20.1181,20.1946,19.8428,19.9652,1097700.0],["2006-09-19",19.1161,19.751,18.9707,19.6133,2392700.0],["2006-09-20",19.6745,20.4394,19.6745,20.4012,1150200.0],["2006-09-21",20.4012,20.5159,20.1487,20.1946,1232600.0],["2006-09-22",20.1946,20.1946,19.5444,20.1258,1151600.0],["2006-09-25",20.2099,20.493,19.904,20.3476,868800.0],["2006-09-26",20.4394,20.7301,20.0416,20.4318,1466700.0],["2006-09-27",20.4547,20.9519,20.3094,20.7377,1602900.0],["2006-09-28",21.0361,21.0973,20.6919,21.0055,1585500.0],["2006-09-29",21.1279,21.1738,20.7837,20.799,1289500.0],["2006-10-02",20.8066,20.9443,20.1946,20.3247,1440800.0],["2006-10-03",20.2023,20.4547,19.7433,20.3476,1485700.0],["2006-10-04",20.2558,21.3191,20.1717,21.3115,1469600.0],["2006-10-05",21.4186,21.5639,21.0667,21.388,1119800.0],["2006-10-06",21.388,21.388,21.0514,21.1814,632700.0],["2006-10-09",20.0569,21.3115,19.6515,21.0973,1684500.0],["2006-10-10",21.0055,21.0361,20.623,20.8678,1590500.0],["2006-10-11",20.8448,20.8984,20.4471,20.6154,725100.0],["2006-10-12",20.6842,21.5792,20.6383,21.4109,1241000.0],["2006-10-13",21.4186,21.6021,21.2044,21.3421,1148300.0],["2006-10-16",21.2579,21.4797,20.9137,21.4492,699600.0],["2006-10-17",21.2809,21.5333,20.9519,21.1738,782900.0],["2006-10-18",21.2656,21.4644,20.9902,21.1202,1116600.0],["2006-10-19",20.8831,20.906,20.3323,20.4853,1582400.0],["2006-10-20",20.5236,20.5465,19.8122,20.0875,1699500.0],["2006-10-23",19.8887,20.5236,19.8887,20.1487,1676700.0],["2006-10-24",20.0111,20.7072,19.9269,20.7072,1589800.0],["2006-10-25",20.7148,22.7419,20.5542,21.8775,3638900.0],["2006-10-26",21.9387,21.9693,21.2273,21.7016,1695600.0],["2006-10-27",21.6098,21.9387,21.1891,21.4951,994900.0],["2006-10-30",21.4339,21.8928,21.388,21.7322,1026600.0],["2006-10-31",21.9311,21.977,21.4645,21.6098,669900.0],["2006-11-01",21.4492,21.6327,21.1279,21.1738,811400.0],["2006-11-02",21.0514,21.1891,20.7378,20.8066,1030100.0],["2006-11-03",20.9213,20.9213,19.728,19.9346,2449300.0],["2006-11-06",20.1334,20.6995,20.1258,20.4318,1744600.0],["2006-11-07",20.5006,20.6001,20.1334,20.2558,1303400.0],["2006-11-08",20.1334,20.5771,20.0263,20.493,1530900.0],["2006-11-09",20.47,20.5083,20.0799,20.1946,655100.0],["2006-11-10",20.0875,20.5618,20.0493,20.5312,924100.0],["2006-11-13",20.6154,20.7913,20.47,20.7301,1167700.0],["2006-11-14",20.6536,20.8754,20.2635,20.8525,784200.0],["2006-11-15",21.9158,22.6119,21.8393,22.0229,2796200.0],["2006-11-16",22.1835,22.2294,21.7169,21.8316,1173100.0],["2006-11-17",21.8469,21.8775,21.4339,21.5715,1022300.0],["2006-11-20",21.8699,22.0458,21.5563,21.8546,1220800.0],["2006-11-21",21.8622,22.13,21.8622,21.977,782300.0],["2006-11-22",22.0076,22.26,21.8622,22.1682,643200.0],["2006-11-24",22.0688,22.2294,21.9387,22.0688,249300.0],["2006-11-27",21.9617,22.0229,21.4797,21.5256,1527500.0],["2006-11-28",21.4415,21.518,20.6919,21.0131,1585800.0],["2006-11-29",21.0284,21.3344,20.8448,21.1049,1245500.0],["2006-11-30",21.2809,21.3727,21.0131,21.1891,1507900.0],["2006-12-01",21.365,21.4568,19.6974,20.2023,4999100.0],["2006-12-04",20.2023,20.8525,20.0034,20.6919,1632900.0],["2006-12-05",20.3859,20.6918,20.2711,20.3476,1122100.0],["2006-12-06",20.2711,20.646,19.9728,20.4624,1208900.0],["2006-12-07",20.5465,20.6536,20.2329,20.3323,931800.0],["2006-12-08",20.2711,20.6154,20.1258,20.4241,908400.0],["2006-12-11",20.4165,20.4547,20.0875,20.1564,857400.0],["2006-12-12",20.2482,20.2558,19.8504,19.9116,1000200.0],["2006-12-13",20.0799,20.2023,19.8887,20.034,1164800.0],["2006-12-14",19.9958,20.3094,19.9346,20.0875,724600.0],["2006-12-15",20.1717,20.2405,19.7586,19.7816,1665200.0],["2006-12-18",19.7051,19.8581,19.1543,19.1926,3461700.0],["2006-12-19",19.1314,19.6821,19.0319,19.2384,3163600.0],["2006-12-20",19.139,19.3073,18.9478,19.009,1889900.0],["2006-12-21",19.1237,19.2538,19.009,19.0778,1358000.0],["2006-12-22",19.0319,19.1849,18.9401,19.0243,971300.0],["2006-12-26",19.1237,19.1237,18.7871,18.8789,699700.0],["2006-12-27",18.9707,19.2614,18.8713,19.0472,695900.0],["2006-12-28",19.009,19.1161,18.8254,19.009,802600.0],["2006-12-29",18.9478,19.1543,18.7642,18.8177,633600.0],["2007-01-03",18.986,19.3685,18.7412,18.8866,1752200.0],["2007-01-04",19.0396,19.2538,18.7642,19.2002,1111400.0],["2007-01-05",19.1314,19.1773,18.8101,18.8636,1123700.0],["2007-01-08",18.856,19.0319,18.5806,18.7871,1387000.0],["2007-01-09",20.2558,20.9443,20.0034,20.646,5733900.0],["2007-01-10",20.5006,20.9213,20.4088,20.6689,1813600.0],["2007-01-11",20.8601,21.1126,20.7683,21.059,1346500.0],["2007-01-12",21.0743,21.2273,20.9825,21.1661,910900.0],["2007-01-16",21.0361,21.4033,21.0361,21.2885,889500.0],["2007-01-17",21.0131,21.0896,20.5389,20.6536,1805800.0],["2007-01-18",20.5312,20.7837,20.5083,20.6613,936700.0],["2007-01-19",20.6077,20.623,20.3017,20.4012,1123400.0],["2007-01-22",20.4394,20.4394,19.8504,20.0493,1654400.0],["2007-01-23",20.0646,21.5792,20.0263,20.7913,4472200.0],["2007-01-24",20.8066,20.8448,20.4777,20.7072,1135000.0],["2007-01-25",20.6613,20.7072,20.1793,20.34,1051900.0],["2007-01-26",20.34,20.5006,20.0646,20.2788,605100.0],["2007-01-29",20.2788,20.8066,20.2711,20.4394,1302200.0],["2007-01-30",20.4394,20.646,20.3476,20.6077,814900.0],["2007-01-31",20.5848,21.1738,20.4853,21.1355,1174900.0],["2007-02-01",21.1508,21.495,20.9596,21.2044,1258700.0],["2007-02-02",21.235,21.3191,21.059,21.1585,701600.0],["2007-02-05",21.1891,21.5715,20.9978,21.1814,1505500.0],["2007-02-06",21.4109,21.4186,20.9825,21.235,1129100.0],["2007-02-07",20.5465,20.8448,20.2329,20.5771,4508200.0],["2007-02-08",20.6919,20.7989,20.2941,20.5006,2437800.0],["2007-02-09",20.47,20.6536,20.2329,20.2864,1014500.0],["2007-02-12",20.2329,20.4394,20.0264,20.1028,1215800.0],["2007-02-13",20.5542,20.8296,20.2329,20.2635,2453600.0],["2007-02-14",20.5695,20.7531,20.2711,20.5695,1622500.0],["2007-02-15",20.5389,20.8448,20.5083,20.776,760400.0],["2007-02-16",20.8066,20.8372,20.5695,20.8142,576400.0],["2007-02-20",20.753,21.2885,20.6842,21.2579,1327900.0],["2007-02-21",21.1891,22.0994,21.0973,21.7398,2598200.0],["2007-02-22",21.8087,21.8316,21.3191,21.3574,1101400.0],["2007-02-23",21.4033,21.6633,21.1967,21.5486,868000.0],["2007-02-26",21.6633,21.7704,21.4568,21.5409,626700.0],["2007-02-27",21.1661,21.3268,20.7913,20.8601,1392800.0],["2007-02-28",20.9366,21.0514,20.6919,20.8754,1015900.0],["2007-03-01",20.6766,21.0361,20.3476,20.6689,1257300.0],["2007-03-02",20.5924,20.6766,20.3935,20.4088,1027400.0],["2007-03-05",20.2329,20.3629,19.9346,19.9346,852000.0],["2007-03-06",20.0264,20.5848,20.0264,20.3706,919100.0],["2007-03-07",20.776,21.0131,20.5159,20.929,2078800.0],["2007-03-08",21.0361,21.2809,20.9137,21.1126,1626200.0],["2007-03-09",20.6536,21.0208,20.34,20.6077,1988900.0],["2007-03-12",20.6536,20.8984,20.5312,20.6766,867800.0],["2007-03-13",20.5465,20.6919,20.2788,20.4318,1274100.0],["2007-03-14",20.8142,20.9749,20.5159,20.9137,2212400.0],["2007-03-15",20.8525,21.3038,20.8448,21.1049,1467200.0],["2007-03-16",21.1202,21.1967,20.8678,21.0055,999600.0],["2007-03-19",21.1355,21.2197,20.9366,21.1967,1009000.0],["2007-03-20",21.1279,21.4721,20.5848,20.8066,2786500.0],["2007-03-21",20.7607,20.7837,20.3859,20.7684,1799300.0],["2007-03-22",20.6613,21.0055,20.6001,20.9978,995500.0],["2007-03-23",20.9978,21.059,20.7989,20.906,1157200.0],["2007-03-26",20.8907,20.9825,20.5848,20.9443,1092200.0],["2007-03-27",20.6766,20.8449,20.6536,20.7301,841900.0],["2007-03-28",20.7148,20.7607,20.4853,20.6154,1012900.0],["2007-03-29",20.6307,20.7301,20.3935,20.4394,1293700.0],["2007-03-30",20.5006,20.5542,20.3247,20.3859,982600.0],["2007-04-02",20.4241,20.493,20.2864,20.493,692000.0],["2007-04-03",20.5771,20.8754,20.5083,20.7377,996000.0],["2007-04-04",20.6613,20.7454,20.2329,20.3323,1202500.0],["2007-04-05",20.3323,20.4853,20.2711,20.3094,857100.0],["2007-04-09",20.2941,20.3782,20.2176,20.2252,609400.0],["2007-04-10",20.2252,20.2482,20.057,20.0799,818300.0],["2007-04-11",20.0646,20.1258,19.5368,19.6668,2432500.0],["2007-04-12",19.6668,19.8275,19.3685,19.6898,1701300.0],["2007-04-13",19.7357,19.8657,19.5444,19.8657,897800.0],["2007-04-16",19.8275,20.187,19.8275,20.1793,1117900.0],["2007-04-17",20.1334,20.2099,19.7892,19.881,1345300.0],["2007-04-18",19.7663,19.8887,19.3608,19.728,2644700.0],["2007-04-19",19.751,19.8504,19.5062,19.8045,1773500.0],["2007-04-20",19.9422,20.0263,19.7969,20.011,1107500.0],["2007-04-23",20.0264,20.34,19.8581,19.9881,1428900.0],["2007-04-24",19.9805,20.034,19.6209,19.9116,1855000.0],["2007-04-25",21.4185,22.2064,20.6689,21.7092,5788900.0],["2007-04-26",22.5583,22.7802,22.0076,22.0917,3960400.0],["2007-04-27",22.0305,22.107,21.6327,21.7169,1710100.0],["2007-04-30",21.7092,21.7781,21.059,21.1126,3889800.0],["2007-05-01",21.1049,21.541,20.8831,21.5333,2611000.0],["2007-05-02",21.3497,21.7322,21.3268,21.4721,2028300.0],["2007-05-03",21.5945,21.6174,21.4492,21.5103,1044000.0],["2007-05-04",21.5333,21.5715,21.1967,21.3574,1398400.0],["2007-05-07",21.3115,21.6863,21.3115,21.4568,797900.0],["2007-05-08",21.4492,21.4951,21.1967,21.4645,924300.0],["2007-05-09",21.388,21.7016,21.3803,21.5486,779300.0],["2007-05-10",21.4951,21.4951,21.235,21.3344,917800.0],["2007-05-11",21.2656,21.4415,21.1738,21.3497,592300.0],["2007-05-14",21.3497,21.4262,20.906,20.9443,966300.0],["2007-05-15",20.9137,21.1432,20.7148,20.8525,959400.0],["2007-05-16",20.8831,21.0284,20.8219,20.9978,853800.0],["2007-05-17",20.906,21.0361,20.7836,20.906,889200.0],["2007-05-18",20.9366,21.3115,20.8525,21.2579,1923900.0],["2007-05-21",21.1738,21.3574,20.9596,21.0667,641500.0],["2007-05-22",20.9825,21.5792,20.9213,21.5715,1386500.0],["2007-05-23",21.5715,21.6251,21.2885,21.3574,887300.0],["2007-05-24",21.3115,21.648,21.1967,21.4262,1326800.0],["2007-05-25",21.5027,21.7551,21.4186,21.6174,914500.0],["2007-05-29",21.6098,21.6786,21.235,21.4339,753600.0],["2007-05-30",21.3421,21.7092,21.1967,21.5333,900300.0],["2007-05-31",21.5715,21.6021,21.3497,21.5868,851600.0],["2007-06-01",21.648,21.8469,21.5486,21.7169,605500.0],["2007-06-04",21.6939,22.0229,21.5562,21.9846,821000.0],["2007-06-05",21.9617,21.9999,21.5103,21.5945,690800.0],["2007-06-06",21.2656,21.2656,20.7301,20.8372,1741200.0],["2007-06-07",20.7301,20.7989,20.1411,20.1564,2437800.0],["2007-06-08",20.1181,20.4088,19.7816,20.3247,1466300.0],["2007-06-11",20.317,20.3935,20.1028,20.3629,862600.0],["2007-06-12",20.2788,20.3476,20.0416,20.1487,1562900.0],["2007-06-13",20.2711,20.5236,20.2023,20.4012,1183100.0],["2007-06-14",20.4088,20.6154,20.34,20.4777,693200.0],["2007-06-15",20.5159,20.5771,20.2635,20.3017,1324200.0],["2007-06-18",20.5006,20.8601,20.4777,20.7607,1530800.0],["2007-06-19",20.7607,20.8142,20.5236,20.6919,824100.0],["2007-06-20",20.7148,20.7301,20.4394,20.4624,830500.0],["2007-06-21",19.2461,19.4297,18.8254,19.009,6691600.0],["2007-06-22",19.1237,19.139,18.8636,18.9784,3478000.0],["2007-06-25",18.8866,19.1543,18.7795,18.9937,1993800.0],["2007-06-26",19.0778,19.1926,19.0166,19.0778,1636900.0],["2007-06-27",19.0166,19.1773,18.986,19.1314,1532400.0],["2007-06-28",19.1008,19.4756,18.9784,19.2232,1496900.0],["2007-06-29",19.2614,19.4067,18.6953,18.7565,2383400.0],["2007-07-02",18.9172,18.9554,18.7106,18.7948,1304600.0],["2007-07-03",18.8024,19.1467,18.8024,19.0319,777200.0],["2007-07-05",19.1084,19.4832,19.0778,19.3456,1825700.0],["2007-07-06",19.4756,19.575,19.3302,19.4985,945700.0],["2007-07-09",19.575,19.6286,19.2538,19.3991,1227000.0],["2007-07-10",20.0799,20.1946,19.3991,19.3991,2357700.0],["2007-07-11",19.3685,19.6439,19.3685,19.4832,1083700.0],["2007-07-12",19.4832,19.7586,19.4679,19.5291,1461900.0],["2007-07-13",19.4679,19.7969,19.445,19.7204,937300.0],["2007-07-16",19.7051,19.7816,19.4985,19.5444,740700.0],["2007-07-17",19.575,19.5827,19.3226,19.3456,1141000.0],["2007-07-18",19.3226,19.3838,19.0243,19.0625,1679400.0],["2007-07-19",19.1084,19.2767,19.0396,19.1467,1050800.0],["2007-07-20",19.0319,19.2079,18.7565,18.9631,1334000.0],["2007-07-23",18.9707,19.2385,18.9095,19.1314,1712900.0],["2007-07-24",18.9707,19.1543,18.7336,18.8177,1445400.0],["2007-07-25",19.7739,20.4165,19.3073,19.5062,4780300.0],["2007-07-26",19.2997,19.3532,18.7412,18.8024,2121300.0],["2007-07-27",18.7336,19.0778,18.42,18.6494,2080700.0],["2007-07-30",18.6036,19.0549,18.4123,18.9631,1532900.0],["2007-07-31",18.9248,19.3838,18.833,18.833,1503700.0],["2007-08-01",18.7489,18.986,18.397,18.9631,2275600.0],["2007-08-02",18.9707,19.2002,18.8713,19.0778,855000.0],["2007-08-03",18.986,19.6821,18.9784,19.0931,1940800.0],["2007-08-06",19.2385,19.6821,19.0166,19.5674,2097000.0],["2007-08-07",19.5903,20.4471,19.5368,20.4241,2047400.0],["2007-08-08",20.3323,21.5104,20.0187,21.0514,2801900.0],["2007-08-09",20.5848,21.6021,20.5848,21.3574,3082300.0],["2007-08-10",20.9366,21.4186,19.9728,20.1334,2569400.0],["2007-08-13",20.2788,20.4777,19.6745,19.8428,1876800.0],["2007-08-14",19.7816,19.881,19.2308,19.445,1421000.0],["2007-08-15",19.3303,19.8504,19.2308,19.2538,818300.0],["2007-08-16",19.139,19.8887,19.0702,19.7816,1633200.0],["2007-08-17",20.2482,20.5924,19.6745,19.9193,1212100.0],["2007-08-20",20.1411,20.4165,19.8657,19.9422,936100.0],["2007-08-21",19.8351,20.0952,19.6592,19.9881,655400.0],["2007-08-22",20.1334,20.2252,19.6362,19.8887,729600.0],["2007-08-23",19.9116,20.0263,19.2002,19.3608,1125100.0],["2007-08-24",19.292,19.5597,19.1773,19.3914,877100.0],["2007-08-27",19.3991,19.3991,19.1237,19.139,693700.0],["2007-08-28",19.1467,19.1772,18.9172,18.9325,1278300.0],["2007-08-29",19.009,19.1237,18.9325,19.0702,1056300.0],["2007-08-30",18.9325,19.2996,18.9325,19.0931,1103400.0],["2007-08-31",19.2767,19.315,18.9478,19.0702,917400.0],["2007-09-04",18.9784,19.2385,18.9707,19.2002,880600.0],["2007-09-05",19.139,19.1926,18.9172,18.9478,748900.0],["2007-09-06",19.0319,19.1314,18.8101,19.1161,860100.0],["2007-09-07",18.9095,19.0702,18.4123,18.5117,875900.0],["2007-09-10",18.5577,18.6571,17.9533,18.2134,1180100.0],["2007-09-11",18.2593,18.5653,18.2517,18.3129,806700.0],["2007-09-12",18.2823,18.3588,18.0375,18.0757,708500.0],["2007-09-13",18.1446,18.4123,18.0528,18.267,634300.0],["2007-09-14",18.2364,18.5959,18.1293,18.5577,559400.0],["2007-09-17",18.5041,18.5653,18.267,18.267,600200.0],["2007-09-18",18.3358,19.0625,18.2976,18.9554,1091000.0],["2007-09-19",19.0549,19.0778,18.6877,18.7336,1110200.0],["2007-09-20",18.68,18.6877,18.4353,18.4888,699300.0],["2007-09-21",18.5729,18.6724,18.4888,18.6035,866400.0],["2007-09-24",18.5118,18.6035,17.9839,17.9839,1117200.0],["2007-09-25",17.7315,17.7315,17.3414,17.525,1898600.0],["2007-09-26",17.5785,18.2287,17.5785,18.0222,1139300.0],["2007-09-27",18.0145,18.2058,17.8845,18.1905,662500.0],["2007-09-28",18.1369,18.2058,17.9533,17.9533,620900.0],["2007-10-01",17.961,18.5653,17.961,18.4888,1164200.0],["2007-10-02",18.5118,18.7489,18.2823,18.5424,2434500.0],["2007-10-03",18.3894,18.7412,18.3358,18.6647,1100000.0],["2007-10-04",18.703,19.1161,18.703,18.7718,1238000.0],["2007-10-05",18.8024,19.2078,18.8024,19.1696,1211200.0],["2007-10-08",19.1237,19.1237,18.703,18.833,740700.0],["2007-10-09",18.9172,18.9784,18.68,18.9784,731600.0],["2007-10-10",18.9095,18.986,18.5806,18.6418,949900.0],["2007-10-11",18.55,18.5806,17.8998,18.1446,2013300.0],["2007-10-12",18.1293,18.3282,17.9763,18.1293,566700.0],["2007-10-15",18.1063,18.1905,17.8233,18.0451,785000.0],["2007-10-16",17.9533,18.0222,17.7392,17.7698,833300.0],["2007-10-17",17.7315,18.0222,17.6474,17.8998,837600.0],["2007-10-18",17.808,17.9227,17.5479,17.5709,896500.0],["2007-10-19",17.5556,17.7545,17.372,17.5479,1280700.0],["2007-10-22",17.4485,18.2823,17.3796,18.1599,1511500.0],["2007-10-23",18.2364,18.2593,17.5938,17.8233,1864200.0],["2007-10-24",17.5097,17.5173,16.7294,17.2419,4531500.0],["2007-10-25",17.1119,17.196,16.76,16.9895,2032500.0],["2007-10-26",17.0507,17.2113,16.9742,17.1501,956000.0],["2007-10-29",17.0813,17.219,16.9283,17.1425,1036200.0],["2007-10-30",17.0277,17.0583,16.8977,17.0201,1207400.0],["2007-10-31",17.0583,17.2037,16.8289,17.1578,1784300.0],["2007-11-01",17.066,17.066,16.7447,16.7677,1502600.0],["2007-11-02",16.8289,16.8671,16.4081,16.5688,1385700.0],["2007-11-05",16.8518,17.1731,16.8136,17.1119,1841000.0],["2007-11-06",17.1348,17.2343,16.8977,16.9742,1420500.0],["2007-11-07",16.8289,17.0125,16.6376,16.7141,1267300.0],["2007-11-08",16.7906,17.0584,16.6147,16.9972,1534100.0],["2007-11-09",16.7524,17.1042,16.6682,16.7677,1630200.0],["2007-11-12",16.783,17.7086,16.7447,17.3949,1579200.0],["2007-11-13",17.4561,17.8309,17.4485,17.6321,2000400.0],["2007-11-14",17.6627,17.7851,16.9895,17.1348,2102000.0],["2007-11-15",17.0507,17.3567,16.9665,17.2802,1171200.0],["2007-11-16",17.2878,17.4179,17.0278,17.3414,1130500.0],["2007-11-19",17.2419,17.349,16.9207,17.1884,1373800.0],["2007-11-20",17.196,17.349,16.7753,16.9972,1665000.0],["2007-11-21",16.7524,17.502,16.7218,17.2649,1596500.0],["2007-11-23",17.3337,17.7009,17.2419,17.6397,506200.0],["2007-11-26",17.655,17.7086,17.3108,17.4408,1286700.0],["2007-11-27",17.4867,17.5709,17.3031,17.502,1529300.0],["2007-11-28",17.6474,18.0987,17.5938,17.808,1295000.0],["2007-11-29",17.6933,17.8845,17.4867,17.7774,879800.0],["2007-11-30",17.7697,18.091,17.7697,17.8156,966000.0],["2007-12-03",17.8157,17.8921,17.5938,17.7009,910000.0],["2007-12-04",17.4561,17.6244,17.1731,17.5173,819300.0],["2007-12-05",17.6321,17.6321,17.3337,17.5326,777100.0],["2007-12-06",17.5173,18.1828,17.3643,18.0987,869600.0],["2007-12-07",18.2211,18.6647,18.0298,18.1981,1267900.0],["2007-12-10",18.1752,18.55,18.1752,18.4353,748400.0],["2007-12-11",18.5424,18.573,18.0222,18.1752,1630000.0],["2007-12-12",17.9151,18.2287,17.3261,17.5862,3290300.0],["2007-12-13",17.372,17.7162,17.0966,17.7009,1729600.0],["2007-12-14",17.6015,17.6015,16.6376,16.8289,1836400.0],["2007-12-17",16.7294,16.7524,16.2858,16.5917,1637900.0],["2007-12-18",16.6759,17.0507,16.5688,16.9589,1692300.0],["2007-12-19",16.7065,18.9325,16.2322,18.7718,9184300.0],["2007-12-20",18.6724,18.6724,17.808,18.4353,2364700.0],["2007-12-21",18.833,18.856,17.9227,18.0604,1803700.0],["2007-12-24",18.1446,18.3894,17.9839,17.9992,493200.0],["2007-12-26",18.0528,18.1216,17.7085,17.9992,4286500.0],["2007-12-27",18.1522,18.3511,17.938,18.1599,1008700.0],["2007-12-28",18.1981,18.42,18.0375,18.0681,752200.0],["2007-12-31",18.0375,18.3129,17.9533,18.1369,710000.0],["2008-01-02",17.5938,17.6091,16.7141,16.8595,2571600.0],["2008-01-03",16.8748,16.8824,16.0639,16.194,2576700.0],["2008-01-04",16.0716,16.1251,15.0695,15.1995,2888200.0],["2008-01-07",15.299,15.3219,14.9394,15.0465,1656200.0],["2008-01-08",14.9853,15.299,14.6105,14.6411,2123100.0],["2008-01-09",14.5952,14.8476,14.3122,14.5723,2333100.0],["2008-01-10",14.3963,15.0695,14.1898,14.8935,3261500.0],["2008-01-11",14.8018,15.3678,14.7329,15.2531,2454600.0],["2008-01-14",15.4061,15.7503,15.0695,15.5743,2390300.0],["2008-01-15",15.4749,15.4749,14.8247,14.9318,2293000.0],["2008-01-16",14.9012,15.3143,14.3122,14.7176,2623200.0],["2008-01-17",14.8094,14.9012,14.4116,14.4422,1124300.0],["2008-01-18",14.4728,14.7176,14.2357,14.3887,1492800.0],["2008-01-22",13.4095,14.2127,13.1877,13.9144,2872300.0],["2008-01-23",13.5013,15.5897,13.4784,15.3525,4683000.0],["2008-01-24",15.299,15.429,14.9165,15.3525,2190000.0],["2008-01-25",15.5667,16.4081,15.5667,15.8268,2979100.0],["2008-01-28",15.735,15.8727,15.1613,15.8727,1350000.0],["2008-01-29",15.9798,16.1328,15.5514,15.9339,1701600.0],["2008-01-30",15.8344,15.9033,15.4902,15.5743,1294000.0],["2008-01-31",15.452,16.9207,15.299,16.7141,3457900.0],["2008-02-01",16.6759,17.1884,16.454,17.1654,1886600.0],["2008-02-04",17.0507,17.2037,16.1634,16.3546,2265300.0],["2008-02-05",16.3469,16.936,15.8344,15.9645,3098100.0],["2008-02-06",14.993,15.5973,14.4958,14.5876,5820000.0],["2008-02-07",14.4958,15.3755,14.4575,14.9471,2142100.0],["2008-02-08",15.0924,15.3984,14.8094,15.2301,1846800.0],["2008-02-11",15.7809,16.4005,15.6891,15.8038,2047800.0],["2008-02-12",15.8574,16.1022,15.5055,15.6432,1689600.0],["2008-02-13",15.7962,16.1557,15.7962,15.8421,1772000.0],["2008-02-14",15.8956,16.1557,15.3908,15.5514,1194300.0],["2008-02-15",15.4902,15.8727,15.3678,15.7044,1243800.0],["2008-02-19",15.7885,15.9033,15.5973,15.7197,835200.0],["2008-02-20",15.7044,16.194,15.6432,16.0563,1285000.0],["2008-02-21",16.171,16.454,15.888,15.9645,1252200.0],["2008-02-22",16.0257,16.1557,15.8038,16.1098,1128500.0],["2008-02-25",16.1022,16.7218,15.9186,16.6376,1076600.0],["2008-02-26",16.5458,17.3031,16.5305,17.0125,1747600.0],["2008-02-27",16.9207,17.2419,16.6606,16.6835,758800.0],["2008-02-28",16.6606,16.7218,16.2169,16.2475,1065000.0],["2008-02-29",16.2399,16.4923,15.9109,15.9951,1373000.0],["2008-03-03",15.865,16.0027,15.5361,15.6967,1375100.0],["2008-03-04",15.5667,15.8497,15.3449,15.7503,1446500.0],["2008-03-05",15.7732,16.2399,15.7503,15.9186,1118900.0],["2008-03-06",16.0563,16.1022,15.1995,15.2454,1254700.0],["2008-03-07",15.1077,15.4749,14.9624,15.2225,1293500.0],["2008-03-10",15.2607,15.6355,15.1536,15.2301,1461500.0],["2008-03-11",15.5667,15.6508,15.0924,15.6126,1833400.0],["2008-03-12",15.5132,16.3546,15.4443,15.8115,1407100.0],["2008-03-13",15.6814,15.8727,15.1842,15.8191,1131400.0],["2008-03-14",15.9339,16.0639,15.2607,15.7962,1011700.0],["2008-03-17",15.4443,15.7962,15.0236,15.276,1719300.0],["2008-03-18",15.4061,15.9492,15.2837,15.8344,1281400.0],["2008-03-19",15.9798,16.2016,15.6891,15.6967,704800.0],["2008-03-20",15.735,16.6606,15.6508,16.3011,1742600.0],["2008-03-24",16.3546,17.7851,16.3317,17.3796,1800900.0],["2008-03-25",17.349,17.5326,17.0736,17.3261,557100.0],["2008-03-26",17.2802,17.2802,16.4617,16.5994,2099700.0],["2008-03-27",16.6376,16.7371,16.2169,16.3011,865900.0],["2008-03-28",16.3546,16.3546,15.9109,15.9798,1254000.0],["2008-03-31",16.041,16.7906,15.7426,16.6682,1187900.0],["2008-04-01",16.6529,17.2496,16.6529,17.1348,797000.0],["2008-04-02",17.196,17.7162,16.9589,17.349,813800.0],["2008-04-03",17.2649,17.6933,17.2266,17.4255,783100.0],["2008-04-04",17.502,17.5785,17.1501,17.4179,562300.0],["2008-04-07",17.349,17.525,17.1654,17.1731,694500.0],["2008-04-08",17.1578,17.1578,16.3775,16.5076,1927500.0],["2008-04-09",16.5917,17.1348,16.0486,16.1787,1478800.0],["2008-04-10",16.2475,16.5764,16.1175,16.3699,875900.0],["2008-04-11",16.2322,16.6912,16.1022,16.2169,702900.0],["2008-04-14",16.1863,16.4234,16.0486,16.1328,701500.0],["2008-04-15",16.194,16.2858,16.0639,16.2093,771600.0],["2008-04-16",16.3011,16.76,16.2475,16.5611,716300.0],["2008-04-17",16.454,16.454,16.171,16.2705,685100.0],["2008-04-18",16.4617,16.9589,16.3317,16.5152,1506400.0],["2008-04-21",16.454,16.5841,16.3775,16.5229,1016300.0],["2008-04-22",16.3317,16.4387,15.8268,16.3929,1715500.0],["2008-04-23",16.4464,17.1348,16.3622,16.5688,1540000.0],["2008-04-24",16.477,16.8212,16.347,16.4999,1718900.0],["2008-04-25",16.4693,16.4693,15.3908,16.194,4576600.0],["2008-04-28",16.0716,16.8289,15.9874,16.5535,2262600.0],["2008-04-29",16.477,16.7524,16.477,16.5994,1078800.0],["2008-04-30",16.6759,17.5556,16.6759,17.3108,2624900.0],["2008-05-01",17.2878,17.4485,17.0813,17.3949,1870800.0],["2008-05-02",17.4408,17.6703,17.2572,17.372,867600.0],["2008-05-05",17.2343,17.349,16.9207,17.0507,912700.0],["2008-05-06",16.6147,16.8977,16.3928,16.8748,1298200.0],["2008-05-07",16.8671,17.2496,16.6376,16.6376,627200.0],["2008-05-08",16.7524,16.7524,16.4464,16.6835,932200.0],["2008-05-09",16.4999,16.7906,16.4234,16.607,856100.0],["2008-05-12",16.6606,16.8901,16.6147,16.8442,1298500.0],["2008-05-13",16.8289,17.4255,16.8289,17.2037,1587400.0],["2008-05-14",17.2802,17.3567,16.8595,16.913,1137400.0],["2008-05-15",16.9436,17.3108,16.9054,17.1578,1203100.0],["2008-05-16",17.2572,17.4026,16.8748,17.1119,1020000.0],["2008-05-19",16.9742,17.4102,16.9742,17.0278,724800.0],["2008-05-20",17.0277,17.0813,16.4846,16.6147,1355500.0],["2008-05-21",16.6147,16.7677,15.6967,15.7732,1739200.0],["2008-05-22",15.8191,16.3699,15.8191,15.9645,1444100.0],["2008-05-23",15.2454,15.3296,14.8553,14.9394,2975900.0],["2008-05-27",15.0006,15.6738,14.9394,15.2225,5743400.0],["2008-05-28",15.3066,15.6661,15.2301,15.4979,2046700.0],["2008-05-29",15.5285,15.5896,15.1842,15.3755,1539600.0],["2008-05-30",15.429,15.429,15.1383,15.3219,803000.0],["2008-06-02",15.2531,15.3296,14.8017,14.9165,1232500.0],["2008-06-03",14.9012,14.9394,14.3963,14.534,2035400.0],["2008-06-04",14.5417,14.7712,14.3428,14.4346,2200300.0],["2008-06-05",14.381,14.7176,14.0751,14.1668,2727800.0],["2008-06-06",14.1133,14.1133,13.7079,13.7538,2429600.0],["2008-06-09",13.8226,14.0139,13.5319,13.8838,2192200.0],["2008-06-10",13.7538,14.1133,13.5931,13.9221,1717200.0],["2008-06-11",13.9297,13.9833,13.5472,13.5855,1105800.0],["2008-06-12",13.5931,13.5931,13.2107,13.2795,1798300.0],["2008-06-13",13.3866,13.662,13.2948,13.3866,1840400.0],["2008-06-16",13.3331,13.5472,13.2566,13.2948,1894100.0],["2008-06-17",13.3637,13.486,13.2719,13.3713,1747300.0],["2008-06-18",13.3178,13.4631,13.0883,13.2107,1080700.0],["2008-06-19",12.8205,13.1189,12.6905,13.0653,2617400.0],["2008-06-20",13.0041,13.0347,12.7134,12.9888,2281100.0],["2008-06-23",12.9888,13.1112,12.4075,12.5528,2459600.0],["2008-06-24",13.1877,13.7308,13.0424,13.3483,3465800.0],["2008-06-25",13.486,13.8915,13.3866,13.486,2222400.0],["2008-06-26",13.3866,13.3866,12.7134,12.8741,3188200.0],["2008-06-27",12.8511,12.8894,12.2392,12.3233,9109700.0],["2008-06-30",12.2698,12.4916,12.0709,12.1703,2204900.0],["2008-07-01",12.025,12.2545,11.8032,12.1474,2375100.0],["2008-07-02",12.1474,12.3769,11.7114,11.7114,2056900.0],["2008-07-03",11.7649,12.0403,11.6272,11.7267,816300.0],["2008-07-07",11.8185,12.1015,11.6578,11.9026,1478100.0],["2008-07-08",12.0403,12.4228,11.9179,12.308,2399200.0],["2008-07-09",12.2162,12.3922,11.7649,11.8261,1726500.0],["2008-07-10",11.8491,11.9408,11.3442,11.5507,2954000.0],["2008-07-11",11.4054,11.4666,11.0229,11.3748,2794500.0],["2008-07-14",11.5354,11.7037,11.1835,11.3977,1887600.0],["2008-07-15",11.3059,11.6731,11.0612,11.4207,2135200.0],["2008-07-16",11.5125,12.1397,11.0229,11.9714,1672700.0],["2008-07-17",12.0632,12.5452,11.7343,12.4457,3485700.0],["2008-07-18",12.484,12.9582,12.4763,12.7364,2698800.0],["2008-07-21",12.8435,12.8817,12.0403,12.0403,2732400.0],["2008-07-22",11.9485,12.2851,11.8032,12.2774,3447900.0],["2008-07-23",12.2851,13.0194,11.9944,12.3845,3329800.0],["2008-07-24",12.0479,12.0479,11.0994,11.5354,4837600.0],["2008-07-25",11.0918,11.4283,10.5869,10.7169,5167000.0],["2008-07-28",10.6481,10.9923,10.4721,10.6328,2469300.0],["2008-07-29",10.671,11.0612,10.6481,10.8929,2452800.0],["2008-07-30",10.9388,11.3212,10.7934,10.9541,2354600.0],["2008-07-31",10.8546,11.0841,10.7552,10.7705,1916400.0],["2008-08-01",10.7628,10.9847,10.6022,10.8317,1802700.0],["2008-08-04",10.9005,11.0535,10.6863,10.9235,1938200.0],["2008-08-05",11.1376,11.7726,11.0918,11.6961,2584600.0],["2008-08-06",11.6502,11.8108,11.436,11.7649,1608900.0],["2008-08-07",11.7037,12.0938,11.6655,11.8873,1970300.0],["2008-08-08",11.9179,12.7287,11.9179,12.6293,1676400.0],["2008-08-11",12.4916,13.2566,12.4687,12.7517,2153300.0],["2008-08-12",12.7134,12.9812,12.484,12.9506,1998700.0],["2008-08-13",12.897,12.897,12.5605,12.8282,1956700.0],["2008-08-14",12.6369,13.2489,12.6369,13.073,1163400.0],["2008-08-15",13.2183,13.3866,12.9276,13.0424,1129300.0],["2008-08-18",13.05,13.1112,12.5834,12.6216,1085700.0],["2008-08-19",12.4381,12.4687,12.0709,12.1703,1301600.0],["2008-08-20",12.2162,12.2468,11.8567,11.9638,1554000.0],["2008-08-21",11.9867,12.025,11.7649,11.8491,1386900.0],["2008-08-22",11.9255,12.3769,11.8949,12.3004,893400.0],["2008-08-25",12.2392,12.331,11.9485,12.002,767200.0],["2008-08-26",11.7726,11.8032,11.1912,11.3442,2780800.0],["2008-08-27",11.2983,11.4742,11.1912,11.3442,1470200.0],["2008-08-28",11.3212,11.742,11.3212,11.6961,1353700.0],["2008-08-29",11.6655,11.8873,11.6655,11.7573,800400.0],["2008-09-02",12.0403,12.3998,11.6731,11.7879,1520700.0],["2008-09-03",11.7879,12.1321,11.6425,12.0097,1816000.0],["2008-09-04",11.8949,11.8949,11.5966,11.719,1281300.0],["2008-09-05",11.6655,11.8796,11.5125,11.7802,1098900.0],["2008-09-08",12.0709,12.4151,11.9026,12.2392,1714900.0],["2008-09-09",12.2468,12.6752,12.1321,12.155,1604800.0],["2008-09-10",11.5278,11.719,11.107,11.5737,2977100.0],["2008-09-11",11.4436,11.7649,11.3977,11.6425,1494900.0],["2008-09-12",11.2294,11.283,10.977,11.13,1862800.0],["2008-09-15",10.7093,11.2906,10.5945,10.8317,1353800.0],["2008-09-16",10.7858,11.2983,10.7858,11.2447,1966600.0],["2008-09-17",11.2524,11.436,10.8623,11.2906,2633200.0],["2008-09-18",11.4742,12.9123,11.436,12.8052,3602800.0],["2008-09-19",13.5396,14.0521,12.484,12.9582,3474600.0],["2008-09-22",12.767,12.9123,11.742,11.7726,1267000.0],["2008-09-23",11.8567,12.1627,11.6731,11.742,1146900.0],["2008-09-24",11.7496,12.1091,11.2983,11.3595,959400.0],["2008-09-25",11.4742,11.7343,11.4666,11.5737,1529600.0],["2008-09-26",11.4207,11.7879,11.4207,11.5966,1958100.0],["2008-09-29",11.3289,11.6043,10.8011,10.8164,1253700.0],["2008-09-30",11.0153,11.4742,10.7475,11.1835,783200.0],["2008-10-01",11.0688,11.3365,10.9541,11.0994,692200.0],["2008-10-02",10.9694,11.0918,10.3421,10.5792,1055400.0],["2008-10-03",10.694,10.7093,9.7301,9.7913,2304500.0],["2008-10-06",9.6154,9.6154,8.8658,9.3094,2543400.0],["2008-10-07",9.3018,9.4165,8.8734,8.9805,1907000.0],["2008-10-08",8.7663,9.2406,8.6745,8.8657,2369300.0],["2008-10-09",8.8963,9.057,8.3379,8.3379,2105300.0],["2008-10-10",8.2155,8.6516,7.5271,8.3838,3358600.0],["2008-10-13",8.7128,8.9805,8.4603,8.9652,1538400.0],["2008-10-14",9.0187,9.1029,8.0473,8.2614,1689900.0],["2008-10-15",8.2079,8.2232,7.42,7.5806,2797200.0],["2008-10-16",7.6265,7.726,7.0987,7.5653,2893900.0],["2008-10-17",7.3053,9.2176,7.1446,7.5577,1684000.0],["2008-10-20",7.6495,8.0396,7.6495,8.0167,1566900.0],["2008-10-21",7.6495,7.9172,7.4659,7.5118,1565600.0],["2008-10-22",7.3435,7.4582,7.114,7.3282,2668400.0],["2008-10-23",7.3894,7.5883,7.0987,7.4124,2602900.0],["2008-10-24",6.8157,6.8769,6.4179,6.525,2545400.0],["2008-10-27",6.5021,6.808,6.4026,6.4103,1685800.0],["2008-10-28",6.525,6.6704,5.9054,6.1196,2834800.0],["2008-10-29",6.1349,6.4868,6.089,6.2649,2923000.0],["2008-10-30",6.4944,6.7162,6.3185,6.6933,2680200.0],["2008-10-31",6.6933,6.8769,6.5556,6.7315,2245500.0],["2008-11-03",6.7009,6.9687,6.6551,6.8616,1570400.0],["2008-11-04",7.0452,7.0528,6.6933,6.8845,1395300.0],["2008-11-05",6.7927,6.9381,6.6092,6.6168,1149800.0],["2008-11-06",6.5786,6.7086,6.2573,6.2802,1056500.0],["2008-11-07",6.3108,6.4409,6.2037,6.4332,1233100.0],["2008-11-10",6.4715,6.5862,5.9742,6.0354,1325300.0],["2008-11-11",5.9666,6.219,5.7983,5.9284,1764100.0],["2008-11-12",5.8136,5.8213,5.5459,5.5459,1168500.0],["2008-11-13",5.5306,5.7218,5.1711,5.5535,2969500.0],["2008-11-14",5.477,5.5612,5.0946,5.1175,2518900.0],["2008-11-17",5.1022,5.2322,5.0028,5.0946,1346900.0],["2008-11-18",5.0946,5.2705,4.7809,4.9569,1122600.0],["2008-11-19",4.888,5.0946,4.4444,4.4979,1864900.0],["2008-11-20",4.4291,4.5361,4.0695,4.0695,1972400.0],["2008-11-21",4.0848,4.1996,3.7941,4.146,1996200.0],["2008-11-24",4.169,4.758,4.0389,4.6662,2135600.0],["2008-11-25",4.735,5.041,4.5973,5.0181,1873600.0],["2008-11-26",4.888,5.5688,4.8574,5.5459,1627300.0],["2008-11-28",5.4464,5.5841,5.3546,5.5688,362000.0],["2008-12-01",5.4005,5.5841,4.7809,4.8039,1670400.0],["2008-12-02",4.8957,5.1558,4.8039,5.041,1436600.0],["2008-12-03",4.9339,5.3776,4.8345,5.3317,1483100.0],["2008-12-04",5.2475,5.63,5.1252,5.3623,1596500.0],["2008-12-05",5.2705,5.7907,5.064,5.7754,1778900.0],["2008-12-08",5.9054,6.2267,5.8672,6.1119,2080100.0],["2008-12-09",6.089,6.1578,5.7448,5.8213,1772800.0],["2008-12-10",5.8442,6.1731,5.8366,5.9436,1805800.0],["2008-12-11",5.8595,5.9284,5.4617,5.5229,1211000.0],["2008-12-12",5.347,5.6683,5.3087,5.5229,1911800.0],["2008-12-15",5.5306,5.6071,5.1711,5.3164,1598100.0],["2008-12-16",5.3776,5.6912,5.3623,5.6377,2111800.0],["2008-12-17",5.6453,6.4026,5.6453,6.372,2857700.0],["2008-12-18",6.5862,6.984,6.3873,6.7162,3461100.0],["2008-12-19",6.8845,7.6724,6.7698,7.6112,4406000.0],["2008-12-22",7.6036,7.6112,6.9381,7.1829,2110800.0],["2008-12-23",7.1905,7.4965,7.0375,7.0605,1179400.0],["2008-12-24",7.0375,7.1293,6.9151,7.0222,426100.0],["2008-12-26",7.0528,7.2135,6.8845,7.1599,491600.0],["2008-12-29",7.1752,7.2594,6.7009,6.9075,1132400.0],["2008-12-30",6.961,7.2823,6.8386,7.2594,781400.0],["2008-12-31",7.3053,7.856,7.1982,7.726,1194700.0],["2009-01-02",7.7642,8.009,7.6112,7.9172,791300.0],["2009-01-05",7.7719,7.9555,7.55,7.9325,1291000.0],["2009-01-06",8.0243,8.4297,7.8866,8.3456,1607800.0],["2009-01-07",8.2767,8.2767,7.726,7.856,1521600.0],["2009-01-08",7.8484,7.9555,7.5959,7.9096,1413900.0],["2009-01-09",7.9325,7.9325,7.4506,7.4506,1143200.0],["2009-01-12",7.3359,7.4582,7.114,7.2211,1282000.0],["2009-01-13",7.2058,7.3206,6.7927,6.961,1451500.0],["2009-01-14",6.8845,6.8922,6.3797,6.4332,1600700.0],["2009-01-15",6.395,6.8004,6.1502,6.6245,1761100.0],["2009-01-16",6.7851,6.8692,6.4179,6.7162,1291000.0],["2009-01-20",6.7086,6.7851,6.0125,6.0584,1127800.0],["2009-01-21",6.1655,6.5097,6.0201,6.4868,1185400.0],["2009-01-22",6.3797,6.9687,6.3491,6.7315,2110000.0],["2009-01-23",6.548,6.8692,6.4179,6.7239,1718700.0],["2009-01-26",6.7698,6.961,6.5021,6.7927,963100.0],["2009-01-27",6.8463,7.0987,6.8157,6.9228,972300.0],["2009-01-28",7.0299,7.2517,7.0069,7.2135,1202700.0],["2009-01-29",7.114,7.1905,6.8004,6.8845,873800.0],["2009-01-30",6.9457,7.0222,6.5174,6.6398,822400.0],["2009-02-02",6.5327,6.7392,6.4409,6.548,1376900.0],["2009-02-03",6.548,6.9763,6.525,6.8539,1517900.0],["2009-02-04",6.9151,7.0528,6.6015,6.6474,1544100.0],["2009-02-05",6.6321,7.0605,6.548,7.0375,1206400.0],["2009-02-06",7.0299,7.5577,6.9228,7.3359,1261700.0],["2009-02-09",7.2976,7.3359,6.9687,7.0987,818200.0],["2009-02-10",7.0146,7.3588,6.9075,6.9687,1705700.0],["2009-02-11",6.9763,7.3435,6.8845,7.1829,1595400.0],["2009-02-12",7.1599,7.5041,6.9993,7.4124,2556900.0],["2009-02-13",6.6474,6.8386,6.3797,6.4944,3601700.0],["2009-02-17",6.2573,6.2879,5.9819,6.1808,1771100.0],["2009-02-18",6.1884,6.2726,5.8748,5.9284,1835500.0],["2009-02-19",6.0201,6.1731,5.9207,5.936,1368900.0],["2009-02-20",5.8442,6.2955,5.8442,6.1884,1753400.0],["2009-02-23",6.219,6.3873,5.9742,6.0048,1062700.0],["2009-02-24",6.0584,6.395,5.9972,6.3185,1616800.0],["2009-02-25",6.2726,6.548,6.2343,6.3797,1329000.0],["2009-02-26",6.4332,6.6168,6.1502,6.1884,1363900.0],["2009-02-27",6.066,6.3797,6.0125,6.2267,1192800.0],["2009-03-02",6.1043,6.219,5.8136,5.8366,1093800.0],["2009-03-03",5.9207,6.066,5.6147,5.6759,1025700.0],["2009-03-04",5.7601,5.9207,5.6453,5.8136,751000.0],["2009-03-05",5.6912,5.783,5.3852,5.4082,1091000.0],["2009-03-06",5.4541,5.5459,5.2705,5.4694,1439400.0],["2009-03-09",5.3623,5.6377,5.2322,5.6071,1051300.0],["2009-03-10",5.7601,6.2879,5.6377,6.2037,1644500.0],["2009-03-11",6.5786,7.1217,6.4791,6.8233,2144300.0],["2009-03-12",6.7468,7.4812,6.7009,7.4124,2186000.0],["2009-03-13",7.4429,7.726,7.4276,7.55,2566800.0],["2009-03-16",7.6036,7.7183,7.2058,7.2517,1389700.0],["2009-03-17",7.2517,7.8637,7.2364,7.8637,1870100.0],["2009-03-18",8.0243,9.3018,7.9861,9.2023,6461300.0],["2009-03-19",9.1488,9.2023,8.4756,8.6975,2783500.0],["2009-03-20",8.751,8.751,8.162,8.4221,1805400.0],["2009-03-23",8.6898,9.5695,8.6057,9.5542,2818400.0],["2009-03-24",9.3706,9.4395,8.9116,8.9652,2502200.0],["2009-03-25",9.0799,9.1411,8.4833,8.7663,2527200.0],["2009-03-26",8.9499,9.8066,8.904,9.8066,3049800.0],["2009-03-27",9.6307,9.8066,9.2788,9.3553,2105800.0],["2009-03-30",9.1564,9.34,8.7051,8.904,1550500.0],["2009-03-31",9.0187,9.1564,8.6057,8.7587,1292900.0],["2009-04-01",8.5827,8.8581,8.5215,8.7281,1652100.0],["2009-04-02",8.9805,9.8755,8.9805,9.516,2268200.0],["2009-04-03",9.4318,9.9596,9.2635,9.952,1454900.0],["2009-04-06",9.799,9.8602,9.4471,9.5389,1164100.0],["2009-04-07",9.7684,9.9137,9.1794,9.2176,1730300.0],["2009-04-08",9.363,10.0973,9.0799,10.082,1708300.0],["2009-04-09",10.2274,10.9541,10.1738,10.8087,1969200.0],["2009-04-13",10.7093,10.8164,10.4109,10.5945,1543300.0],["2009-04-14",10.4033,10.4874,10.1203,10.3115,1215200.0],["2009-04-15",10.082,10.2503,9.8908,10.235,1607400.0],["2009-04-16",10.7858,11.436,10.7628,11.2065,3579100.0],["2009-04-17",11.1988,11.3442,10.9005,10.9617,2436200.0],["2009-04-20",10.4721,10.6557,10.1356,10.2121,2075600.0],["2009-04-21",10.1815,10.6634,10.0973,10.518,1799200.0],["2009-04-22",10.7246,11.8949,10.7246,11.4972,5675300.0],["2009-04-23",11.8873,11.9485,11.0765,11.413,4153400.0],["2009-04-24",12.8894,13.8532,12.6369,13.6237,8721300.0],["2009-04-27",13.3178,13.5931,12.7058,12.8664,3968600.0],["2009-04-28",12.7211,13.662,12.7211,13.0347,4147100.0],["2009-04-29",12.9888,13.9909,12.8435,13.5013,3939500.0],["2009-04-30",13.6926,14.1745,13.2642,13.2872,2994500.0],["2009-05-01",13.3866,13.4631,12.8358,12.9506,2028500.0],["2009-05-04",12.8282,13.7232,12.8129,13.5778,1646700.0],["2009-05-05",13.509,13.8073,13.2948,13.7308,1968400.0],["2009-05-06",13.8838,13.945,13.2336,13.356,1684600.0],["2009-05-07",13.6084,13.7691,12.5146,12.6063,3002300.0],["2009-05-08",12.7134,13.1342,12.0479,12.4457,2223900.0],["2009-05-11",12.331,12.4075,11.8873,12.1244,2179800.0],["2009-05-12",12.3157,12.3157,11.1529,11.5201,2394000.0],["2009-05-13",11.3212,11.4513,10.7781,10.824,1945500.0],["2009-05-14",11.0076,11.8873,10.9541,11.7037,3434700.0],["2009-05-15",11.7267,11.9561,11.4283,11.5431,1991900.0],["2009-05-18",11.719,12.3233,11.6425,12.3004,2158100.0],["2009-05-19",12.155,12.5299,11.9944,12.308,1713900.0],["2009-05-20",12.4534,12.9965,12.0479,12.155,2340800.0],["2009-05-21",12.025,12.2162,11.6884,11.8567,1533400.0],["2009-05-22",11.872,11.872,11.4819,11.5966,1389200.0],["2009-05-26",11.5048,12.4687,11.5048,12.3539,1570400.0],["2009-05-27",12.308,12.7134,12.0479,12.2698,1719800.0],["2009-05-28",12.4457,12.7593,12.0326,12.4075,1609500.0],["2009-05-29",13.0041,13.1036,12.484,13.05,2161900.0],["2009-06-01",13.0653,13.8073,13.05,13.4248,2441200.0],["2009-06-02",13.3866,13.4707,12.9429,13.3866,1636700.0],["2009-06-03",13.1954,13.6926,13.0041,13.5472,2392100.0],["2009-06-04",13.7232,13.7308,13.2413,13.4478,1521300.0],["2009-06-05",13.5166,13.6926,13.1189,13.4401,1789400.0],["2009-06-08",13.2107,13.3713,12.8435,13.2642,1896400.0],["2009-06-09",13.3483,13.4631,12.9888,13.0653,1852900.0],["2009-06-10",13.4325,13.4401,12.4916,12.7517,3757600.0],["2009-06-11",12.767,12.8358,12.1321,12.1627,1557100.0],["2009-06-12",12.8358,12.8894,12.178,12.614,2101200.0],["2009-06-15",12.4381,12.591,12.0479,12.461,1870800.0],["2009-06-16",12.6446,12.92,12.0938,12.5452,4008100.0],["2009-06-17",12.614,13.2642,12.4687,13.0118,3169500.0],["2009-06-18",12.9812,13.3789,12.9582,13.2566,2088800.0],["2009-06-19",13.5013,13.8685,13.2795,13.4554,2080500.0],["2009-06-22",13.2719,13.3942,12.5681,12.6063,2567000.0],["2009-06-23",12.6217,12.8052,11.9714,11.9944,2434800.0],["2009-06-24",12.1015,12.308,11.9255,12.0938,2051500.0],["2009-06-25",11.9944,12.6981,11.9944,12.4687,1688000.0],["2009-06-26",12.3922,12.6522,12.2621,12.5605,2041100.0],["2009-06-29",12.5299,12.9582,12.2851,12.5987,1428200.0],["2009-06-30",12.6446,13.3866,12.6446,13.2336,3666000.0],["2009-07-01",13.4172,13.7002,13.2489,13.6467,2274200.0],["2009-07-02",13.333,13.3713,12.8588,12.9276,1872500.0],["2009-07-06",12.7899,12.9123,12.3692,12.6981,1652800.0],["2009-07-07",12.6446,12.767,12.2086,12.2621,1597200.0],["2009-07-08",12.2621,12.5911,12.002,12.3233,1751700.0],["2009-07-09",12.4457,12.6446,12.0938,12.5452,1236900.0],["2009-07-10",12.5452,13.1418,12.4304,12.6981,1620000.0],["2009-07-13",12.7746,12.8894,12.2698,12.8817,1448100.0],["2009-07-14",12.9506,13.1189,12.6599,13.0806,1015700.0],["2009-07-15",13.2795,13.4248,12.8511,13.4096,1925600.0],["2009-07-16",13.5472,13.6314,13.1265,13.5625,2181300.0],["2009-07-17",13.509,13.5243,13.1801,13.4172,1552000.0],["2009-07-20",13.4478,13.6161,13.2566,13.5166,1881500.0],["2009-07-21",13.7308,13.7308,13.333,13.639,1858700.0],["2009-07-22",13.5013,14.3581,13.4707,14.0445,3496900.0],["2009-07-23",13.9756,14.7253,13.7997,14.6182,3603400.0],["2009-07-24",13.968,14.3581,13.5396,13.9986,4677300.0],["2009-07-27",13.8991,14.1056,13.5778,14.0597,1461100.0],["2009-07-28",13.8991,14.4499,13.7844,14.3657,1569400.0],["2009-07-29",14.2051,14.5187,13.9144,14.0521,1614800.0],["2009-07-30",14.2969,14.6029,14.1286,14.3581,1417500.0],["2009-07-31",14.3734,14.8935,14.2816,14.8171,2555800.0],["2009-08-03",14.9165,15.2072,14.8476,15.1919,1661900.0],["2009-08-04",15.0695,15.3296,14.8094,15.123,1530300.0],["2009-08-05",15.1307,15.3219,14.8476,15.1154,1092100.0],["2009-08-06",14.8553,14.9547,14.2127,14.228,1886400.0],["2009-08-07",14.6105,14.687,14.2739,14.4881,2486000.0],["2009-08-10",14.3581,14.6564,14.3122,14.534,1415100.0],["2009-08-11",14.5034,14.5723,14.1515,14.2969,1421700.0],["2009-08-12",14.3275,14.6564,14.2816,14.4346,1439000.0],["2009-08-13",14.5264,14.5493,14.1362,14.4881,1947500.0],["2009-08-14",14.4805,14.557,13.9909,14.1898,1692900.0],["2009-08-17",13.8762,13.9986,13.4784,13.5778,1588900.0],["2009-08-18",13.7002,14.0215,13.5166,13.9144,1009000.0],["2009-08-19",13.7308,13.8838,13.6084,13.815,788900.0],["2009-08-20",13.792,14.0751,13.7614,13.9144,1720700.0],["2009-08-21",14.0904,14.8094,13.9221,14.7482,2957400.0],["2009-08-24",15.0312,15.0465,14.4346,14.5111,1535500.0],["2009-08-25",14.6641,14.9853,14.5187,14.6717,1137300.0],["2009-08-26",14.6182,14.84,14.2586,14.3887,1584500.0],["2009-08-27",14.3122,14.557,14.1133,14.4881,896900.0],["2009-08-28",14.5493,14.7023,14.2127,14.2816,833500.0],["2009-08-31",14.251,14.3428,13.9221,14.0521,827900.0],["2009-09-01",13.9297,14.3198,13.7691,13.8609,1577800.0],["2009-09-02",13.8838,14.0215,13.7614,13.8303,1051800.0],["2009-09-03",13.9297,14.1286,13.6773,14.1133,1248000.0],["2009-09-04",14.0674,14.557,14.0597,14.5493,1350100.0],["2009-09-08",14.6717,14.7176,14.404,14.4881,752000.0],["2009-09-09",14.4575,14.8477,14.3428,14.7788,1668800.0],["2009-09-10",14.7482,14.97,14.534,14.9394,1361000.0],["2009-09-11",14.9547,15.0465,14.6717,14.8629,1233600.0],["2009-09-14",14.71,15.0542,14.6488,15.0312,1164400.0],["2009-09-15",14.8782,15.1154,14.6794,14.8782,1346200.0],["2009-09-16",14.9241,15.2607,14.8018,15.2378,2112700.0],["2009-09-17",15.1842,15.582,15.1689,15.4979,1754100.0],["2009-09-18",15.3143,16.0027,15.3143,15.8956,2056200.0],["2009-09-21",15.7426,16.0716,15.5973,15.8038,1520600.0],["2009-09-22",15.9109,16.018,15.582,15.735,1552500.0],["2009-09-23",15.7426,15.8191,14.993,14.993,1561600.0],["2009-09-24",15.0771,15.2225,14.6182,14.7406,1253300.0],["2009-09-25",14.6105,14.8094,14.4346,14.4958,863300.0],["2009-09-28",14.534,14.84,14.4958,14.6641,739800.0],["2009-09-29",14.6105,15.1613,14.6105,14.993,1303100.0],["2009-09-30",14.687,14.687,14.1133,14.1668,2758500.0],["2009-10-01",14.228,14.2433,13.639,13.6543,1652400.0],["2009-10-02",13.5778,13.7844,13.4248,13.5931,1169000.0],["2009-10-05",13.639,13.9603,13.6161,13.7997,1205300.0],["2009-10-06",13.9374,14.0521,13.6161,13.7614,1074600.0],["2009-10-07",13.6849,13.7691,13.486,13.6084,846400.0],["2009-10-08",13.662,14.1133,13.662,13.8303,1296800.0],["2009-10-09",13.7767,13.9603,13.6467,13.8303,916700.0],["2009-10-12",13.9603,14.4499,13.9297,14.404,1424700.0],["2009-10-13",14.3963,14.4193,14.0904,14.2204,1163100.0],["2009-10-14",14.4269,14.4422,13.968,14.0292,1467600.0],["2009-10-15",13.8303,14.251,13.8303,14.1592,1731400.0],["2009-10-16",14.0597,14.7406,14.0445,14.6488,2231700.0],["2009-10-19",14.7482,15.2454,14.6258,15.1154,2131100.0],["2009-10-20",15.1154,15.1154,14.3198,14.5187,1545200.0],["2009-10-21",14.251,14.4422,13.6314,13.6773,2459600.0],["2009-10-22",13.8226,14.1362,13.8226,13.8762,2165000.0],["2009-10-23",14.3275,14.9165,14.2663,14.534,3663100.0],["2009-10-26",14.6411,15.1077,14.4346,14.4881,1868700.0],["2009-10-27",15.0465,15.146,14.3963,14.404,2168300.0],["2009-10-28",14.3351,14.8017,14.1362,14.1592,1913800.0],["2009-10-29",14.251,14.6488,14.228,14.5876,1279500.0],["2009-10-30",14.5493,14.8553,13.8915,13.9068,1424100.0],["2009-11-02",13.9527,14.1209,13.4707,13.6926,1409500.0],["2009-11-03",13.6161,14.0292,13.6161,13.8762,1385800.0],["2009-11-04",13.8073,14.1057,13.7385,13.7767,1265400.0],["2009-11-05",13.9374,14.2127,13.7767,14.0827,1066900.0],["2009-11-06",13.945,14.251,13.8456,14.0521,820300.0],["2009-11-09",14.1363,14.4652,14.1286,14.4269,1077300.0],["2009-11-10",14.3734,14.5264,14.2816,14.3887,936300.0],["2009-11-11",14.5264,14.7176,14.1209,14.3963,845800.0],["2009-11-12",14.4422,14.534,13.9756,14.0521,767500.0],["2009-11-13",14.1286,14.1898,13.9221,14.1362,698000.0],["2009-11-16",14.2357,14.6641,14.2357,14.6182,783800.0],["2009-11-17",14.5264,14.9012,14.4499,14.4881,466100.0],["2009-11-18",15.0159,15.299,14.8936,15.0848,1746200.0],["2009-11-19",14.9394,15.0389,14.534,14.6029,1005900.0],["2009-11-20",14.5493,14.7482,14.1974,14.381,1111500.0],["2009-11-23",14.534,14.8553,14.4575,14.5493,775700.0],["2009-11-24",14.5952,14.5952,14.1515,14.4116,1134300.0],["2009-11-25",14.4116,14.5493,14.251,14.4346,778100.0],["2009-11-27",14.0751,14.3963,13.9221,14.251,311400.0],["2009-11-30",14.1668,14.4652,13.968,14.404,1737000.0],["2009-12-01",14.4728,14.5952,14.3275,14.5034,1232500.0],["2009-12-02",14.4728,15.0236,14.4728,14.7329,823600.0],["2009-12-03",14.8094,14.9012,14.4652,14.4958,690100.0],["2009-12-04",14.8324,15.146,14.5723,14.9089,985900.0],["2009-12-07",14.8782,15.1613,14.8782,14.9547,630900.0],["2009-12-08",14.7788,14.9394,14.5493,14.8553,818800.0],["2009-12-09",14.8324,15.0159,14.7253,14.9624,1003500.0],["2009-12-10",15.0924,15.2378,14.993,15.1536,936600.0],["2009-12-11",15.276,15.582,15.1613,15.5284,1652500.0],["2009-12-14",15.5361,15.7503,15.4137,15.7044,2043300.0],["2009-12-15",15.6585,15.9339,15.6585,15.6967,1199700.0],["2009-12-16",15.8344,16.1404,15.7809,15.9721,1166600.0],["2009-12-17",15.7656,16.0563,15.6891,16.0257,1194300.0],["2009-12-18",16.1634,16.5841,16.0945,16.5764,2928200.0],["2009-12-21",16.6453,16.8518,16.5229,16.7447,1005300.0],["2009-12-22",16.7524,17.1042,16.7141,16.913,945900.0],["2009-12-23",16.9819,17.1348,16.8518,17.0737,973200.0],["2009-12-24",17.0736,17.2266,17.0354,17.219,316100.0],["2009-12-28",17.2113,17.3108,17.0584,17.1195,610100.0],["2009-12-29",17.1195,17.2419,17.0201,17.1348,590200.0],["2009-12-30",17.0736,17.1884,16.6606,16.8289,842000.0],["2009-12-31",16.7983,16.8595,16.5076,16.5152,536400.0],["2010-01-04",16.6988,16.7906,16.5458,16.6988,1288400.0],["2010-01-05",16.6988,16.7524,16.477,16.5764,1744300.0],["2010-01-06",16.5229,16.5994,15.9874,16.1328,2279000.0],["2010-01-07",16.1557,16.4387,16.1251,16.3852,1004400.0],["2010-01-08",16.3928,16.4311,16.1863,16.3852,991800.0],["2010-01-11",16.2246,16.3622,15.8727,16.2628,1673700.0],["2010-01-12",16.8059,17.4102,16.6376,17.2037,3686100.0],["2010-01-13",17.3108,17.3108,16.8901,17.1578,2153800.0],["2010-01-14",17.0736,17.4561,17.0736,17.4408,1320300.0],["2010-01-15",17.502,17.5173,16.9666,17.1731,1379900.0],["2010-01-19",17.1349,17.3643,16.9513,17.2725,1012400.0],["2010-01-20",17.2725,17.5785,17.0966,17.3337,1475500.0],["2010-01-21",17.4332,17.6627,16.9513,17.1195,1451600.0],["2010-01-22",17.066,17.1119,16.0563,16.2781,2381800.0],["2010-01-25",16.4999,16.5994,16.0945,16.2016,1073500.0],["2010-01-26",16.1481,16.3316,15.9951,16.2475,1071800.0],["2010-01-27",16.1404,16.3393,15.9339,16.018,1469500.0],["2010-01-28",16.0104,16.2246,15.9492,16.1098,1218100.0],["2010-01-29",16.2016,16.6759,16.171,16.171,1558600.0],["2010-02-01",16.2322,16.9436,16.2322,16.8671,1975400.0],["2010-02-02",16.8671,17.0125,16.7371,16.7906,878100.0],["2010-02-03",16.6759,16.9054,16.5764,16.6606,542500.0],["2010-02-04",16.5076,16.6606,16.1787,16.194,794900.0],["2010-02-05",16.6223,16.6529,15.9568,16.2628,1327400.0],["2010-02-08",16.2858,16.5764,16.1634,16.324,993000.0],["2010-02-09",16.5611,16.7141,16.324,16.5535,1176600.0],["2010-02-10",16.2246,17.0125,16.2246,16.9819,1789000.0],["2010-02-11",16.9513,17.372,16.783,17.3337,2358300.0],["2010-02-12",17.0736,18.1369,16.8518,18.0834,4537800.0],["2010-02-16",18.1293,18.4735,18.1293,18.2134,1390800.0],["2010-02-17",18.3282,18.42,17.8462,17.8998,1474000.0],["2010-02-18",17.9533,18.0528,17.8309,18.0145,947400.0],["2010-02-19",17.9763,18.1905,17.7621,18.091,1365400.0],["2010-02-22",18.1599,18.3129,18.0604,18.1752,723600.0],["2010-02-23",18.1675,18.3588,17.8386,17.8539,941600.0],["2010-02-24",17.9227,18.1599,17.8233,18.0834,1075300.0],["2010-02-25",17.8462,18.1293,17.7927,18.114,869800.0],["2010-02-26",18.2287,18.4353,18.0528,18.091,834400.0],["2010-03-01",18.2058,18.5577,17.9839,18.5424,1132600.0],["2010-03-02",18.5653,19.009,18.5653,18.9631,1661900.0],["2010-03-03",19.0549,19.2614,18.7871,18.9019,1285200.0],["2010-03-04",18.8942,18.9631,18.7489,18.8866,979900.0],["2010-03-05",19.0702,19.6668,19.0243,19.6668,1729800.0],["2010-03-08",19.6898,19.9652,19.6592,19.7663,852400.0],["2010-03-09",19.4067,19.9116,19.3761,19.6209,1948600.0],["2010-03-10",19.6209,19.9346,19.4985,19.9116,1212600.0],["2010-03-11",19.7816,20.7148,19.7816,20.623,2611600.0],["2010-03-12",20.5695,20.6536,20.34,20.5848,2068800.0],["2010-03-15",20.5848,20.6919,20.2788,20.4777,1567800.0],["2010-03-16",20.164,20.493,20.0799,20.4624,1912200.0],["2010-03-17",20.4853,20.6077,20.4165,20.5465,1386000.0],["2010-03-18",20.5618,20.7607,20.5159,20.7301,1288500.0],["2010-03-19",20.8295,20.9596,20.6307,20.7607,2237000.0],["2010-03-22",20.623,21.1814,20.5389,21.1049,908900.0],["2010-03-23",21.1891,21.2426,20.9825,21.1585,1514000.0],["2010-03-24",21.0514,21.2197,20.9749,21.1126,1637000.0],["2010-03-25",21.2656,21.2885,20.799,20.8448,1332500.0],["2010-03-26",21.2273,21.2732,20.8219,20.906,1556200.0],["2010-03-29",20.9519,21.1738,20.6919,20.8831,781100.0],["2010-03-30",20.8831,21.3803,20.8831,20.9596,824600.0],["2010-03-31",20.8372,21.1432,20.646,20.6995,1131700.0],["2010-04-01",20.7072,21.0284,20.5083,20.7684,853300.0],["2010-04-05",20.7683,21.3268,20.7683,21.1279,825200.0],["2010-04-06",21.0208,21.1814,20.8984,21.1126,897400.0],["2010-04-07",21.2197,21.5639,21.1585,21.4951,1364200.0],["2010-04-08",21.4186,21.7934,21.3268,21.6863,994000.0],["2010-04-09",21.7475,21.7475,21.3497,21.5563,1253200.0],["2010-04-12",21.648,21.9617,21.5333,21.7092,992800.0],["2010-04-13",21.3421,21.648,21.2885,21.6404,946000.0],["2010-04-14",21.7398,22.0917,21.6863,22.0917,781900.0],["2010-04-15",22.1147,22.1759,21.7245,21.9846,1039900.0],["2010-04-16",21.9081,22.1453,21.7016,21.9846,1305300.0],["2010-04-19",21.8393,22.1835,21.4568,21.8087,1032400.0],["2010-04-20",21.801,22.0994,21.5868,22.0229,746500.0],["2010-04-21",21.9617,22.2447,21.824,22.2064,880300.0],["2010-04-22",22.1529,23.5222,22.1376,23.3003,2982000.0],["2010-04-23",22.1759,22.9255,22.1223,22.6195,3117400.0],["2010-04-26",22.7343,23.155,22.7266,22.8337,1734100.0],["2010-04-27",22.696,23.4992,22.5048,22.5966,2380100.0],["2010-04-28",22.1835,22.2218,20.8602,21.0055,3660300.0],["2010-04-29",21.388,21.7628,21.3421,21.4874,1975000.0],["2010-04-30",21.5639,21.6939,20.776,20.7836,1512900.0],["2010-05-03",20.929,21.6327,20.8219,21.5103,1014800.0],["2010-05-04",21.3038,21.3038,20.5771,20.6689,1157600.0],["2010-05-05",20.5848,21.059,20.2023,20.4777,1425800.0],["2010-05-06",20.4241,20.6995,18.6265,19.7969,1801600.0],["2010-05-07",19.6286,20.0187,18.9554,19.2691,2150100.0],["2010-05-10",19.9652,20.2329,19.7663,20.2023,1029500.0],["2010-05-11",20.4165,21.5333,20.2099,21.0514,2383300.0],["2010-05-12",21.1891,21.4492,21.059,21.3803,1204500.0],["2010-05-13",21.2044,21.5256,21.0437,21.1891,1354700.0],["2010-05-14",21.059,21.1355,20.4241,20.5924,1015000.0],["2010-05-17",20.5006,20.929,19.8122,20.5771,1574400.0],["2010-05-18",20.8066,20.9978,20.4012,20.5542,1380700.0],["2010-05-19",20.5083,20.8449,20.0187,20.4241,1141300.0],["2010-05-20",19.9652,20.0034,19.2767,19.5062,1812100.0],["2010-05-21",19.0855,19.8428,18.7412,19.4297,2150400.0],["2010-05-24",19.4526,19.8963,19.4067,19.4985,795800.0],["2010-05-25",18.8636,19.4756,18.2976,19.4297,1634200.0],["2010-05-26",19.4832,19.7892,19.2385,19.3073,1000200.0],["2010-05-27",19.6821,19.9499,19.3149,19.7586,1663000.0],["2010-05-28",19.6745,20.0799,19.3761,19.5062,1102200.0],["2010-06-01",19.3226,19.6898,19.009,19.009,1166700.0],["2010-06-02",19.1696,19.5215,18.6494,19.5215,972200.0],["2010-06-03",19.4756,19.7586,19.3608,19.6668,752600.0],["2010-06-04",19.315,19.4603,18.9019,19.0166,1864200.0],["2010-06-07",19.0243,19.0625,18.0604,18.114,1632100.0],["2010-06-08",18.114,18.42,17.6091,18.2899,1932600.0],["2010-06-09",18.4735,19.1161,18.3588,18.5653,1668200.0],["2010-06-10",18.8713,19.139,18.42,18.6494,1972900.0],["2010-06-11",18.4047,19.1467,18.3817,19.139,1447100.0],["2010-06-14",19.2232,19.6056,19.1543,19.4909,1294000.0],["2010-06-15",19.6515,19.7816,19.4679,19.6898,957700.0],["2010-06-16",19.575,19.6974,19.4526,19.5521,1267600.0],["2010-06-17",19.6592,19.6898,19.2614,19.5827,864600.0],["2010-06-18",19.5827,19.8428,19.2537,19.4985,989900.0],["2010-06-21",19.7892,19.7892,18.6265,18.703,2305900.0],["2010-06-22",18.8177,19.0702,18.1905,18.2287,1587800.0],["2010-06-23",18.3205,18.7871,18.1675,18.6341,1650900.0],["2010-06-24",18.4735,18.5653,17.8309,17.8692,1259300.0],["2010-06-25",17.8768,18.1599,17.7162,17.9533,1226300.0],["2010-06-28",17.9533,18.2593,17.7774,17.7927,781900.0],["2010-06-29",17.5097,17.6474,16.9513,16.9819,1461400.0],["2010-06-30",17.0048,17.4102,16.8901,17.0278,1564200.0],["2010-07-01",17.2037,17.3031,16.5229,17.1807,1412800.0],["2010-07-02",17.2419,17.5632,16.9054,16.9513,1127300.0],["2010-07-06",17.1272,17.5097,16.607,16.6453,1512200.0],["2010-07-07",16.6988,17.4791,16.6606,17.4485,1203800.0],["2010-07-08",17.6627,18.1063,17.5862,18.091,1931100.0],["2010-07-09",18.1063,18.9784,18.0375,18.9401,2117400.0],["2010-07-12",18.833,18.9478,18.2976,18.6341,1127800.0],["2010-07-13",19.1926,19.8657,19.1008,19.8045,2002500.0],["2010-07-14",19.751,19.751,19.422,19.6974,1070400.0],["2010-07-15",19.6592,19.7433,19.139,19.575,1105700.0],["2010-07-16",19.4067,19.5444,18.4429,18.5194,1714700.0],["2010-07-19",18.5118,18.5959,17.9533,18.1599,2387300.0],["2010-07-20",17.9992,19.4067,17.9686,19.3379,2580800.0],["2010-07-21",19.5215,19.5215,18.7948,18.9325,1531600.0],["2010-07-22",19.2308,19.7663,18.397,19.6821,2695100.0],["2010-07-23",18.5577,19.162,17.9916,18.2134,4391100.0],["2010-07-26",18.2134,18.6647,18.1293,18.5577,1849800.0],["2010-07-27",18.7412,18.8483,18.3588,18.4123,1239600.0],["2010-07-28",18.4123,18.6494,18.2517,18.3741,1149000.0],["2010-07-29",18.55,18.6647,17.7162,17.9457,1433500.0],["2010-07-30",17.6627,18.1599,17.4485,17.9304,1247800.0],["2010-08-02",18.2134,18.3205,18.0069,18.1828,983600.0],["2010-08-03",18.2593,18.4582,17.9916,18.1675,862900.0],["2010-08-04",18.244,18.3894,17.9151,17.961,1397800.0],["2010-08-05",17.8156,18.1063,17.7621,17.9304,849100.0],["2010-08-06",17.7162,17.9992,17.5556,17.8692,1023400.0],["2010-08-09",18.0298,18.3894,17.8462,18.3588,835100.0],["2010-08-10",18.0987,18.2364,17.808,17.9533,909300.0],["2010-08-11",17.6091,17.6856,17.2725,17.3873,858700.0],["2010-08-12",17.219,17.6244,17.1425,17.3184,727100.0],["2010-08-13",17.196,17.2113,16.8442,16.8518,920300.0],["2010-08-16",16.8289,17.1043,16.8289,16.936,936300.0],["2010-08-17",17.196,17.7009,16.9513,17.4408,912000.0],["2010-08-18",17.4638,18.0681,17.2343,17.8156,895400.0],["2010-08-19",17.6933,17.9992,17.4026,17.5785,1325900.0],["2010-08-20",17.5785,17.6703,17.2113,17.3873,1079100.0],["2010-08-23",17.4408,17.785,16.9819,17.0201,1411100.0],["2010-08-24",16.8365,16.9589,16.5305,16.6759,1312900.0],["2010-08-25",16.5841,17.0048,16.4923,16.8977,977200.0],["2010-08-26",16.9283,17.4255,16.8977,17.1654,1047100.0],["2010-08-27",17.4408,17.6627,16.9283,17.6168,857800.0],["2010-08-30",17.502,17.7621,17.2113,17.2266,889600.0],["2010-08-31",17.1501,17.3949,16.9666,17.1042,1329900.0],["2010-09-01",17.4485,18.1828,17.3949,18.1293,1456100.0],["2010-09-02",18.1752,19.1237,18.1599,19.0931,1633100.0],["2010-09-03",19.2996,19.7433,19.2079,19.6974,1847500.0],["2010-09-07",19.7892,20.0569,19.3608,19.3914,1737100.0],["2010-09-08",19.5291,19.9193,19.4679,19.8504,1554600.0],["2010-09-09",20.0263,20.0263,19.2843,19.4985,946700.0],["2010-09-10",19.5062,19.7816,19.4067,19.6515,725700.0],["2010-09-13",19.9116,20.3706,19.8351,20.2405,1084300.0],["2010-09-14",20.2558,20.5236,20.1028,20.2864,827400.0],["2010-09-15",20.187,20.3247,20.0187,20.2252,654600.0],["2010-09-16",20.1487,20.3017,19.3302,19.8122,1698800.0],["2010-09-17",20.034,20.0569,19.5521,19.6898,1121400.0],["2010-09-20",19.8122,20.317,19.6974,20.2252,976500.0],["2010-09-21",20.2711,20.34,19.7739,19.9575,852100.0],["2010-09-22",19.7816,19.9346,19.3838,19.7586,864900.0],["2010-09-23",19.5597,19.9269,19.2384,19.3532,1294400.0],["2010-09-24",19.6209,20.2023,19.4909,20.1181,937400.0],["2010-09-27",20.0722,20.6383,20.0187,20.3629,1125400.0],["2010-09-28",20.5006,20.6001,19.9422,20.4012,651600.0],["2010-09-29",20.2558,20.4777,20.0952,20.1946,559400.0],["2010-09-30",20.34,20.8219,19.9652,20.2482,972100.0],["2010-10-01",20.4624,20.5618,20.1717,20.4165,788300.0],["2010-10-04",20.2788,20.47,19.9193,20.1334,520100.0],["2010-10-05",20.4241,21.2197,20.4012,21.0361,1667000.0],["2010-10-06",21.0208,21.0284,20.3706,20.6689,707600.0],["2010-10-07",20.9672,21.4033,20.7836,21.1814,1446400.0],["2010-10-08",21.235,21.5486,20.8754,21.3727,925100.0],["2010-10-11",21.365,21.6786,21.235,21.2426,794600.0],["2010-10-12",21.1738,21.3803,20.8907,21.1891,1096800.0],["2010-10-13",21.235,21.3421,20.5465,20.9672,1749100.0],["2010-10-14",20.8678,21.3191,20.8601,21.1508,1212400.0],["2010-10-15",21.4415,21.4951,21.0514,21.2656,1001700.0],["2010-10-18",21.2273,21.3803,20.8754,21.2044,768200.0],["2010-10-19",20.8601,21.212,20.5848,20.7607,1061900.0],["2010-10-20",20.8219,21.1508,20.6689,21.0055,804900.0],["2010-10-21",21.1585,21.5256,20.4471,20.7072,1764300.0],["2010-10-22",21.5256,22.6884,21.365,22.3365,2907500.0],["2010-10-25",22.566,22.7802,22.2676,22.4742,1638800.0],["2010-10-26",22.1835,22.7037,22.0764,22.3977,1109500.0],["2010-10-27",22.0076,22.13,21.6633,22.0382,1906200.0],["2010-10-28",22.0229,22.2294,21.8393,22.0076,729700.0],["2010-10-29",21.7934,22.3518,21.7475,22.2753,1184700.0],["2010-11-01",22.0994,22.4436,21.9923,22.2753,1105400.0],["2010-11-02",22.566,22.6807,22.2753,22.3212,686200.0],["2010-11-03",22.3747,22.5583,22.1682,22.4742,483000.0],["2010-11-04",22.7496,22.9485,22.6425,22.849,831600.0],["2010-11-05",22.7802,23.0555,22.6654,22.7955,853700.0],["2010-11-08",22.6425,22.9332,22.5583,22.7955,426200.0],["2010-11-09",22.8414,22.8414,21.9923,22.1529,739600.0],["2010-11-10",22.2218,22.5583,21.9311,22.5048,702200.0],["2010-11-11",22.2753,23.0938,22.1988,22.849,977700.0],["2010-11-12",22.6119,22.7802,22.2294,22.4971,788500.0],["2010-11-15",22.6884,23.0173,22.5048,22.5048,462800.0],["2010-11-16",22.4206,22.6195,21.8852,22.1759,777200.0],["2010-11-17",22.2371,22.9485,22.0152,22.9255,1468300.0],["2010-11-18",23.0555,23.3921,22.8261,22.9332,787100.0],["2010-11-19",22.9561,23.2697,22.7419,23.1397,628700.0],["2010-11-22",22.9638,24.1188,22.9638,24.0959,1780100.0],["2010-11-23",23.6904,24.0729,23.6446,24.027,1107300.0],["2010-11-24",24.1341,24.5242,24.1341,24.4707,918500.0],["2010-11-26",24.3101,24.4707,24.203,24.4477,212100.0],["2010-11-29",24.2336,24.4478,23.7822,24.3789,610800.0],["2010-11-30",24.0959,24.639,23.8817,24.3789,1089000.0],["2010-12-01",24.6696,24.8379,24.5242,24.6237,1125400.0],["2010-12-02",24.7078,25.075,24.4631,25.0138,681700.0],["2010-12-03",25.0368,25.0827,24.6313,24.9526,430100.0],["2010-12-06",24.9144,25.0827,24.7308,25.0597,420800.0],["2010-12-07",25.2586,26.0082,25.2051,25.6717,1120100.0],["2010-12-08",25.6411,25.7023,25.3886,25.5034,604500.0],["2010-12-09",25.7176,25.7176,25.2739,25.534,561700.0],["2010-12-10",25.6028,25.6564,25.3733,25.4881,655000.0],["2010-12-13",25.5263,25.5722,24.8073,24.8991,893100.0],["2010-12-14",24.8532,25.0827,23.6063,24.1188,2387500.0],["2010-12-15",24.1494,24.5931,23.7363,23.897,1421300.0],["2010-12-16",24.0194,24.4631,23.9658,24.4401,902000.0],["2010-12-17",24.4937,24.8302,24.1418,24.6313,1367100.0],["2010-12-20",24.7078,24.8379,24.4554,24.4937,639700.0],["2010-12-21",24.4095,24.639,24.0194,24.5625,859100.0],["2010-12-22",24.5242,24.5319,24.05,24.1188,876100.0],["2010-12-23",24.1341,24.3407,23.7669,23.7899,646900.0],["2010-12-27",23.6828,24.0041,23.3845,23.8587,465800.0],["2010-12-28",24.0041,24.0041,23.5375,23.6369,343500.0],["2010-12-29",23.6599,24.0194,23.6446,23.7211,407700.0],["2010-12-30",23.6522,23.8817,23.5375,23.7058,330700.0],["2010-12-31",23.6063,23.7899,23.4533,23.4533,607100.0],["2011-01-03",23.5987,24.3636,23.3845,23.9658,1166700.0],["2011-01-04",24.1112,24.5472,23.5145,24.0041,2306200.0],["2011-01-05",23.897,24.18,23.6369,23.8205,1026500.0],["2011-01-06",24.4095,24.6696,23.6905,23.7899,1346700.0],["2011-01-07",23.7593,24.18,23.1856,23.7287,977600.0],["2011-01-10",23.5757,24.0806,23.3386,23.9123,837500.0],["2011-01-11",23.1473,23.2544,22.0994,22.107,4765100.0],["2011-01-12",22.2753,22.8337,22.1529,22.4971,1779500.0],["2011-01-13",23.1626,23.3233,22.6807,22.9485,1703100.0],["2011-01-14",23.1167,23.5069,22.7878,23.4227,972000.0],["2011-01-18",23.438,23.5145,22.9867,23.2774,839600.0],["2011-01-19",23.2238,23.3003,22.7113,22.8567,892600.0],["2011-01-20",22.6731,23.7134,22.6272,23.132,1797100.0],["2011-01-21",23.3462,23.5222,22.8031,23.3539,1349400.0],["2011-01-24",23.308,23.3233,22.7878,22.9561,755500.0],["2011-01-25",23.3692,24.0117,23.1856,23.8511,1974400.0],["2011-01-26",23.2009,23.6904,22.8796,23.3615,1502200.0],["2011-01-27",23.4457,23.591,23.0402,23.0479,1088600.0],["2011-01-28",23.0249,23.2468,22.4895,22.5583,947400.0],["2011-01-31",22.7725,23.1244,22.4589,22.5736,1089700.0],["2011-02-01",22.6042,23.1397,22.6042,23.0096,841600.0],["2011-02-02",22.8643,23.1703,22.7955,22.8873,725600.0],["2011-02-03",22.9485,23.4151,22.7496,23.2468,1095900.0],["2011-02-04",23.1244,23.461,23.0555,23.2315,1179400.0],["2011-02-07",23.2085,23.6216,22.9102,22.9179,907200.0],["2011-02-08",22.9561,23.3921,22.9102,23.3233,705900.0],["2011-02-09",23.2238,23.5222,22.9944,23.3309,808500.0],["2011-02-10",23.2162,23.5528,23.1244,23.2315,1084800.0],["2011-02-11",22.6348,23.1932,21.8622,22.4283,3623400.0],["2011-02-14",22.3977,22.7572,22.2982,22.5583,1005400.0],["2011-02-15",22.4436,22.8337,22.3824,22.6348,911800.0],["2011-02-16",22.7725,23.2621,22.6272,22.6272,993600.0],["2011-02-17",22.6807,22.9332,22.5277,22.5889,893900.0],["2011-02-18",22.8031,22.9026,22.4818,22.5583,1042400.0],["2011-02-22",22.3671,22.4742,21.235,21.6557,2315600.0],["2011-02-23",21.648,21.7245,20.7377,21.3115,1706600.0],["2011-02-24",21.2962,21.7398,21.1738,21.6939,1665000.0],["2011-02-25",22.2906,22.7572,21.9387,22.1223,1577500.0],["2011-02-28",22.3441,22.4206,22.0917,22.2141,1147500.0],["2011-03-01",22.3059,22.3824,21.7475,21.7781,1611200.0],["2011-03-02",21.7016,21.9464,21.4721,21.801,1343500.0],["2011-03-03",21.9693,22.696,21.9693,22.4283,1012400.0],["2011-03-04",22.4512,22.5583,21.8393,22.1606,1100600.0],["2011-03-07",22.1835,22.719,21.8775,21.9923,1388400.0],["2011-03-08",22.0535,22.5966,21.9158,22.5277,1131600.0],["2011-03-09",22.39,22.9178,22.1147,22.8184,977700.0],["2011-03-10",22.566,22.8337,22.4436,22.5889,763700.0],["2011-03-11",22.5583,22.9102,22.2906,22.8261,829800.0],["2011-03-14",22.4818,22.7419,22.1835,22.6654,979700.0],["2011-03-15",22.0688,22.7343,21.9999,22.6348,830100.0],["2011-03-16",22.4895,22.6731,22.0535,22.0611,875200.0],["2011-03-17",22.4895,22.719,21.8852,21.9158,1069800.0],["2011-03-18",22.1147,22.26,21.8622,22.0305,1462700.0],["2011-03-21",22.1835,22.5277,22.0917,22.1835,850800.0],["2011-03-22",22.2371,22.3824,21.8775,21.9005,669100.0],["2011-03-23",21.9005,22.0688,21.4492,21.9158,990800.0],["2011-03-24",22.0535,22.1912,21.8393,22.0229,804500.0],["2011-03-25",22.0917,22.3594,21.9387,22.0841,1256300.0],["2011-03-28",22.107,22.26,21.9005,21.9923,840600.0],["2011-03-29",22.1453,22.5048,21.9464,22.4206,1038500.0],["2011-03-30",22.4742,22.8184,22.4283,22.7113,581100.0],["2011-03-31",22.6731,23.1397,22.6731,23.0173,883400.0],["2011-04-01",23.0479,23.2315,22.6501,22.8108,764500.0],["2011-04-04",23.2697,23.5145,22.7649,22.8796,1243700.0],["2011-04-05",22.7343,23.2238,22.7343,23.0173,706100.0],["2011-04-06",23.1014,23.3233,22.9485,23.1014,607300.0],["2011-04-07",23.0173,23.2315,22.39,22.4206,1169200.0],["2011-04-08",22.5277,22.5813,21.9234,22.0535,1022200.0],["2011-04-11",21.9923,22.0764,21.7322,21.8775,780300.0],["2011-04-12",21.7245,22.2294,21.6939,21.9234,892100.0],["2011-04-13",22.0611,22.1529,21.7245,21.9923,613800.0],["2011-04-14",21.7551,22.3518,21.6557,22.2064,1107900.0],["2011-04-15",22.1682,22.6042,22.1682,22.6042,773200.0],["2011-04-18",22.3824,22.5048,22.0917,22.4818,1028400.0],["2011-04-19",22.6501,22.8414,22.4818,22.8337,1343000.0],["2011-04-20",23.1932,23.6063,23.0861,23.4074,2211600.0],["2011-04-21",22.9485,22.9485,22.0229,22.5048,2534300.0],["2011-04-25",22.5048,22.7725,22.3594,22.696,1028200.0],["2011-04-26",22.7725,22.8184,22.4283,22.7802,1200000.0],["2011-04-27",22.7802,23.0173,22.3288,22.6884,1480900.0],["2011-04-28",22.5813,22.7955,22.4283,22.6042,623200.0],["2011-04-29",22.5966,22.6884,22.3824,22.5124,1023700.0],["2011-05-02",22.5507,22.6654,22.1835,22.2829,630200.0],["2011-05-03",22.1453,22.4206,21.9311,22.2141,793000.0],["2011-05-04",22.2218,22.6731,21.977,22.543,1048900.0],["2011-05-05",22.4053,23.6522,22.3594,23.0785,1900000.0],["2011-05-06",23.5528,23.9582,23.1167,23.2468,1522600.0],["2011-05-09",23.0555,23.5375,22.9791,23.0326,628700.0],["2011-05-10",23.2085,23.6752,23.1091,23.4992,810700.0],["2011-05-11",23.5451,23.8128,23.3156,23.5528,533200.0],["2011-05-12",23.3462,23.9429,23.2468,23.7975,681000.0],["2011-05-13",23.8511,23.9505,23.5604,23.6446,449300.0],["2011-05-16",23.4992,23.5757,23.0555,23.1397,883900.0],["2011-05-17",23.0555,23.3003,22.7649,23.2927,645500.0],["2011-05-18",23.3003,23.6751,23.1856,23.614,982100.0],["2011-05-19",23.7746,24.4172,23.4457,24.1647,1543300.0],["2011-05-20",24.1188,24.2412,23.7134,23.8664,1288300.0],["2011-05-23",23.5604,24.0653,23.2697,23.6981,766000.0],["2011-05-24",23.7287,23.7287,23.1167,23.3003,839800.0],["2011-05-25",23.308,23.6369,23.0861,23.6216,824200.0],["2011-05-26",23.4686,24.5089,23.3386,24.3559,1676300.0],["2011-05-27",24.3866,24.7078,24.1112,24.1418,817400.0],["2011-05-31",24.3713,24.5242,24.0806,24.3024,722900.0],["2011-06-01",24.6543,24.6543,23.5222,23.5222,915600.0],["2011-06-02",23.6675,23.6675,23.2085,23.3768,817000.0],["2011-06-03",23.0708,23.2544,22.8414,22.8567,874700.0],["2011-06-06",22.9867,23.2544,22.6195,22.6578,802900.0],["2011-06-07",22.7725,23.1091,22.6119,22.6654,684700.0],["2011-06-08",22.5354,22.8337,22.3441,22.4206,782500.0],["2011-06-09",22.4359,23.1167,22.26,23.1091,1478600.0],["2011-06-10",22.8796,23.2085,22.4895,22.8643,1724600.0],["2011-06-13",22.8949,23.6216,22.7037,23.0861,1550900.0],["2011-06-14",23.4151,23.6063,23.285,23.5451,767900.0],["2011-06-15",23.285,23.5681,22.9408,23.1397,1368600.0],["2011-06-16",23.1779,23.2315,22.8108,22.9408,1449200.0],["2011-06-17",23.1014,23.2162,22.696,22.7572,2008000.0],["2011-06-20",22.7113,23.1167,22.6195,22.979,1224500.0],["2011-06-21",23.0861,23.3539,22.8031,23.1932,1802700.0],["2011-06-22",23.132,23.4074,22.872,23.0785,917800.0],["2011-06-23",22.8567,23.6905,22.719,23.6522,1312200.0],["2011-06-24",23.7058,23.7976,23.3539,23.6446,1503700.0],["2011-06-27",23.7134,24.0806,23.4533,23.9276,924000.0],["2011-06-28",23.9735,24.3254,23.9735,24.3254,546700.0],["2011-06-29",24.4784,24.4784,23.897,24.0576,786100.0],["2011-06-30",23.8434,24.3942,23.8434,23.9964,1059000.0],["2011-07-01",24.1953,25.205,23.7669,25.1133,1305800.0],["2011-07-05",25.1439,25.5493,24.8838,25.5034,1047900.0],["2011-07-06",25.5493,25.5493,25.0521,25.3657,589000.0],["2011-07-07",25.5569,26.0618,25.4728,25.8782,1076800.0],["2011-07-08",25.4498,25.6411,25.1133,25.6258,841900.0],["2011-07-11",25.4192,25.5034,25.0674,25.2586,1029900.0],["2011-07-12",25.1821,25.5187,25.0138,25.0368,759900.0],["2011-07-13",25.1974,25.8094,25.1898,25.5646,937800.0],["2011-07-14",25.5646,25.7099,24.8761,25.0138,1165100.0],["2011-07-15",25.205,25.3963,24.639,25.0062,1090100.0],["2011-07-18",24.9909,25.4039,24.639,25.0138,1315300.0],["2011-07-19",25.2892,25.8553,25.2586,25.7099,1345900.0],["2011-07-20",25.664,25.7176,24.8379,25.0062,1803000.0],["2011-07-21",24.3024,24.4936,23.4763,23.7593,4933500.0],["2011-07-22",23.8664,23.897,23.5375,23.6293,1326300.0],["2011-07-25",23.5298,23.8205,23.3462,23.5375,1088300.0],["2011-07-26",23.5222,24.1265,23.2621,23.6599,1146300.0],["2011-07-27",23.2927,23.4763,22.5507,22.5813,1640600.0],["2011-07-28",22.696,22.9255,22.1453,22.2064,1489500.0],["2011-07-29",22.1453,22.3441,21.6633,22.0535,982300.0],["2011-08-01",22.2906,22.3594,21.7245,22.0229,1543300.0],["2011-08-02",21.8087,21.9158,21.3344,21.3727,1585000.0],["2011-08-03",21.4109,21.671,20.8678,21.648,1599600.0],["2011-08-04",21.4415,21.7016,20.6077,20.6383,1346100.0],["2011-08-05",21.0437,21.2197,20.0416,20.6307,1717100.0],["2011-08-08",19.5062,20.1564,19.1237,19.1467,2983600.0],["2011-08-09",19.4909,19.8887,18.5882,19.8428,2542100.0],["2011-08-10",19.5674,20.1564,19.1696,19.4144,1328100.0],["2011-08-11",19.7663,21.2273,19.7357,21.0055,2662900.0],["2011-08-12",21.1126,21.2809,20.6001,20.7684,1230300.0],["2011-08-15",20.9672,21.2809,20.8066,21.2426,819000.0],["2011-08-16",21.0208,21.0973,20.5695,20.906,985900.0],["2011-08-17",20.9672,21.1355,20.5389,20.9519,944000.0],["2011-08-18",20.2864,20.7301,19.8122,19.9958,1878500.0],["2011-08-19",19.7127,20.6689,19.5444,19.8198,1069200.0],["2011-08-22",20.3323,20.8219,20.0952,20.1946,909600.0],["2011-08-23",20.2329,21.3574,20.1181,21.1049,922600.0],["2011-08-24",20.9825,21.2656,20.4777,21.1432,844500.0],["2011-08-25",21.2503,21.2503,19.904,19.9881,1184700.0],["2011-08-26",19.7969,20.6383,19.6821,20.493,678900.0],["2011-08-29",20.6536,21.3727,20.6383,21.3497,671300.0],["2011-08-30",21.1508,21.3727,20.9213,21.1661,1022600.0],["2011-08-31",21.2809,21.6633,20.6919,20.9978,984400.0],["2011-09-01",21.0667,21.2962,20.5771,20.6842,844300.0],["2011-09-02",20.3706,20.6613,20.0875,20.1717,674200.0],["2011-09-06",19.5291,20.3935,19.5138,20.164,863600.0],["2011-09-07",19.8428,20.493,19.5597,20.3017,1560000.0],["2011-09-08",20.2711,20.7836,20.1181,20.3017,859000.0],["2011-09-09",20.034,20.1487,19.292,19.5827,1095500.0],["2011-09-12",19.3303,20.0034,19.3303,19.9958,1019300.0],["2011-09-13",19.9957,20.47,19.8045,20.2864,936200.0],["2011-09-14",20.4853,21.1508,20.3017,20.8066,1459300.0],["2011-09-15",21.0208,21.2503,20.6842,20.9137,1181200.0],["2011-09-16",21.0055,21.3727,20.906,20.9902,989800.0],["2011-09-19",20.5236,21.0284,20.4547,20.9213,1001500.0],["2011-09-20",20.9672,21.1355,20.0723,20.0799,1207900.0],["2011-09-21",20.1946,20.3782,19.5368,19.5674,1116200.0],["2011-09-22",19.0931,19.5368,18.9784,19.4373,1619200.0],["2011-09-23",19.4067,20.4318,19.3456,20.2635,1342600.0],["2011-09-26",20.4012,21.0361,19.9805,20.8831,1301100.0],["2011-09-27",21.3344,21.5715,20.776,20.929,894100.0],["2011-09-28",20.9672,21.0361,19.6592,19.751,1780400.0],["2011-09-29",20.0034,20.2788,18.9937,19.6821,1223400.0],["2011-09-30",19.3761,19.8351,18.8254,18.856,1348400.0],["2011-10-03",18.6418,18.9554,18.1293,18.3282,2741100.0],["2011-10-04",18.1446,19.1543,18.091,19.1161,1722000.0],["2011-10-05",19.1161,19.6286,18.8483,19.445,1480600.0],["2011-10-06",19.3149,19.7816,19.2308,19.7586,635900.0],["2011-10-07",19.7586,19.904,18.9784,19.1161,1238400.0],["2011-10-10",19.4985,20.1028,19.3302,20.0875,957000.0],["2011-10-11",19.9422,20.3247,19.7204,20.164,977900.0],["2011-10-12",19.5215,20.6383,19.5215,20.2864,1364000.0],["2011-10-13",20.2482,20.8142,20.1028,20.7377,992500.0],["2011-10-14",20.8831,20.9596,20.2099,20.6613,1210200.0],["2011-10-17",20.5159,20.6077,19.904,19.9805,977500.0],["2011-10-18",20.3553,20.9443,19.7892,20.8295,2394300.0],["2011-10-19",20.7454,20.7454,19.6898,19.9269,2159700.0],["2011-10-20",19.3991,20.3935,19.292,20.0799,3079300.0],["2011-10-21",20.4547,20.9213,20.1411,20.906,1644300.0],["2011-10-24",20.776,21.7475,20.623,21.6863,1478700.0],["2011-10-25",21.6251,21.671,21.1202,21.1891,1234300.0],["2011-10-26",21.5868,21.8546,20.7836,21.1432,1420600.0],["2011-10-27",21.648,22.2371,21.3574,21.9999,1749400.0],["2011-10-28",21.9005,22.13,21.4798,21.6939,509700.0],["2011-10-31",21.4186,21.8393,21.3497,21.4109,996800.0],["2011-11-01",20.6766,21.5256,20.3859,21.3115,1523300.0],["2011-11-02",21.5639,21.8087,21.0055,21.3727,1060200.0],["2011-11-03",20.9672,21.3038,20.6766,21.1585,1231500.0],["2011-11-04",21.0208,21.1738,20.6001,20.929,1431400.0],["2011-11-07",20.906,21.059,20.5006,20.906,928400.0],["2011-11-08",20.8754,21.3038,20.7071,21.2503,886500.0],["2011-11-09",20.7454,21.1432,20.4165,20.4624,1033300.0],["2011-11-10",20.7837,20.8525,20.3476,20.5389,586800.0],["2011-11-11",20.7225,21.3038,20.7072,21.1049,574500.0],["2011-11-14",20.9519,21.1049,20.7454,20.8448,774200.0],["2011-11-15",20.7454,21.1508,20.5006,21.0284,683000.0],["2011-11-16",20.8219,21.0284,20.4547,20.5236,625800.0],["2011-11-17",20.8754,20.8754,20.0799,20.2252,978600.0],["2011-11-18",20.2252,20.5159,19.9422,20.4624,758200.0],["2011-11-21",20.1334,20.2482,19.7433,20.1564,903700.0],["2011-11-22",20.1181,20.6383,20.0187,20.4241,942000.0],["2011-11-23",20.2099,20.5389,19.9422,19.9958,933600.0],["2011-11-25",19.9193,20.3629,19.9116,19.9193,322700.0],["2011-11-28",20.4088,20.7454,20.3094,20.6536,602000.0],["2011-11-29",20.8448,21.4109,20.646,20.8448,1418200.0],["2011-11-30",21.5715,21.6939,21.2579,21.6939,1037500.0],["2011-12-01",21.5945,21.9923,21.4951,21.824,847200.0],["2011-12-02",22.1223,22.26,21.9234,22.0305,480400.0],["2011-12-05",22.3977,22.5583,21.9923,22.1682,665800.0],["2011-12-06",21.7704,22.0076,21.2962,21.8316,966500.0],["2011-12-07",21.671,22.0841,21.4797,21.8928,946900.0],["2011-12-08",21.8087,22.0229,21.3497,21.3956,683500.0],["2011-12-09",21.4951,21.8393,21.4109,21.6327,580400.0],["2011-12-12",21.4339,21.5792,21.2503,21.5639,556000.0],["2011-12-13",21.6404,21.8546,21.0896,21.1355,739100.0],["2011-12-14",20.9672,21.0667,20.7683,20.8525,874500.0],["2011-12-15",21.1661,21.7934,21.1126,21.4109,1060400.0],["2011-12-16",21.5257,21.541,20.799,20.8372,1887700.0],["2011-12-19",20.9596,21.2809,20.5618,20.5848,756800.0],["2011-12-20",20.929,21.3497,20.8295,21.2579,688500.0],["2011-12-21",21.2885,21.8087,21.2273,21.7245,824600.0],["2011-12-22",21.7245,22.107,21.7245,22.0382,784100.0],["2011-12-23",22.1223,22.413,22.0917,22.3977,524800.0],["2011-12-27",22.3441,22.5889,22.1682,22.5201,416200.0],["2011-12-28",22.543,22.543,22.1453,22.2524,664800.0],["2011-12-29",22.4283,22.7343,21.954,22.566,671500.0],["2011-12-30",22.4742,22.7802,22.2217,22.4512,591100.0],["2012-01-03",22.9255,22.9408,22.3977,22.4589,880900.0],["2012-01-04",22.4283,22.5966,22.0764,22.2829,1058400.0],["2012-01-05",22.26,22.6042,21.9158,22.4053,933600.0],["2012-01-06",22.4053,22.6578,22.1453,22.5048,753600.0],["2012-01-09",22.4971,22.6119,22.1453,22.4359,719100.0],["2012-01-10",22.7496,22.7496,22.0458,22.1835,1052600.0],["2012-01-11",22.0764,22.4512,22.0305,22.2753,811200.0],["2012-01-12",22.2371,22.5966,22.2371,22.5354,539800.0],["2012-01-13",22.3212,22.8796,22.1376,22.1759,769100.0],["2012-01-17",22.3288,22.566,22.1682,22.4053,848800.0],["2012-01-18",22.3824,22.8567,22.3824,22.7649,716300.0],["2012-01-19",22.9561,22.9943,22.566,22.8184,753400.0],["2012-01-20",22.8949,23.2009,22.8337,22.9026,937100.0],["2012-01-23",22.8643,23.0632,22.2982,22.4206,926200.0],["2012-01-24",22.2065,22.4436,22.0611,22.3365,1152400.0],["2012-01-25",22.3824,22.7878,22.2906,22.7037,733900.0],["2012-01-26",22.9561,22.9714,22.5507,22.7343,833100.0],["2012-01-27",22.7266,22.9332,22.6042,22.7649,828300.0],["2012-01-30",22.6501,23.0555,22.5277,22.9561,657800.0],["2012-01-31",23.0708,23.1703,22.5201,22.6272,821600.0],["2012-02-01",22.8108,23.1397,22.6807,23.1167,1330700.0],["2012-02-02",23.1856,23.3921,22.9485,23.1167,725600.0],["2012-02-03",23.4074,23.9123,23.3539,23.7211,701500.0],["2012-02-06",23.6216,23.8587,23.2774,23.3921,557600.0],["2012-02-07",23.4533,23.7516,23.3998,23.4686,671000.0],["2012-02-08",23.5528,23.9046,23.3921,23.7899,1103500.0],["2012-02-09",23.8281,24.0194,23.6981,23.8358,564700.0],["2012-02-10",23.6522,24.0117,23.6293,23.8128,624300.0],["2012-02-13",24.0041,24.0347,23.7134,23.897,485000.0],["2012-02-14",23.7746,23.8128,23.3998,23.7211,765400.0],["2012-02-15",23.9199,24.1341,23.6675,23.8052,882300.0],["2012-02-16",23.9046,24.1418,23.8052,24.0576,794400.0],["2012-02-17",24.0347,24.5778,24.0347,24.463,1095900.0],["2012-02-21",24.6007,24.8379,23.9199,24.1494,1820800.0],["2012-02-22",23.2774,23.5069,22.2294,22.4665,3798700.0],["2012-02-23",22.5201,22.7037,22.3441,22.5507,1152400.0],["2012-02-24",22.5201,22.543,22.2065,22.2753,1282300.0],["2012-02-27",22.1529,22.4971,21.9617,22.2217,1251800.0],["2012-02-28",22.3212,22.7572,22.3135,22.7113,956400.0],["2012-02-29",22.7419,22.9867,22.5201,22.6731,1065400.0],["2012-03-01",22.9025,23.0479,22.5354,22.8184,872200.0],["2012-03-02",22.8414,22.9102,22.2983,22.4665,997100.0],["2012-03-05",22.4512,22.9484,22.4053,22.8184,1089800.0],["2012-03-06",22.6195,22.7572,22.413,22.6042,1284700.0],["2012-03-07",22.7572,23.3462,22.7037,23.308,1675100.0],["2012-03-08",23.3921,23.6216,23.2162,23.5222,1218700.0],["2012-03-09",23.5987,23.7134,23.3386,23.4839,1514900.0],["2012-03-12",23.5298,23.6599,23.2162,23.3539,639600.0],["2012-03-13",23.5528,23.7134,23.3309,23.6981,826100.0],["2012-03-14",23.6446,23.7899,23.3233,23.4763,810100.0],["2012-03-15",23.6675,24.1571,23.5298,23.9276,1085200.0],["2012-03-16",24.0423,24.0423,23.6369,23.8587,990600.0],["2012-03-19",23.7746,24.0347,23.6063,23.9276,764200.0],["2012-03-20",23.8052,23.8281,23.5451,23.7746,885400.0],["2012-03-21",23.7593,23.9123,23.3309,23.3845,1231800.0],["2012-03-22",23.3309,23.5451,22.8796,23.0861,1823300.0],["2012-03-23",22.8796,22.9484,22.3824,22.8261,2030300.0],["2012-03-26",23.0861,23.3233,22.9943,23.2468,1201400.0],["2012-03-27",23.3309,23.3309,22.872,22.8796,668100.0],["2012-03-28",22.9561,23.0402,22.6042,22.7649,1138900.0],["2012-03-29",22.6119,22.7266,22.4283,22.5889,1066800.0],["2012-03-30",22.7955,22.8031,22.4742,22.4818,1290300.0],["2012-04-02",22.4206,22.9332,22.26,22.7572,1117300.0],["2012-04-03",22.7037,22.872,22.5277,22.6731,642600.0],["2012-04-04",22.5507,22.6119,22.3135,22.5201,921700.0],["2012-04-05",22.3671,22.5201,22.1682,22.2447,1137200.0],["2012-04-09",21.9464,22.3747,21.8775,22.3671,916500.0],["2012-04-10",22.3212,22.5354,21.8622,22.0305,1422800.0],["2012-04-11",22.2523,22.6807,22.1988,22.6731,1236300.0],["2012-04-12",22.6425,22.8796,22.4971,22.7878,858500.0],["2012-04-13",22.6425,22.9179,22.4895,22.6425,819300.0],["2012-04-16",22.8337,22.8337,22.2829,22.5277,813900.0],["2012-04-17",22.6884,22.6884,22.2829,22.5201,1207300.0],["2012-04-18",22.4895,22.6578,22.39,22.543,831100.0],["2012-04-19",22.6119,22.8796,22.3365,22.4283,1325900.0],["2012-04-20",22.7113,22.9408,22.543,22.696,900800.0],["2012-04-23",22.5889,23.2927,22.4359,23.155,2560800.0],["2012-04-24",23.1626,23.7746,23.0555,23.2697,2158500.0],["2012-04-25",23.4457,23.8128,23.4457,23.7287,1788300.0],["2012-04-26",24.4019,24.7614,23.6905,24.2718,1956100.0],["2012-04-27",24.4248,24.4631,23.9123,24.3636,951500.0],["2012-04-30",24.2259,24.3254,23.9582,24.0959,729900.0],["2012-05-01",25.098,25.4728,24.2871,24.8991,2999500.0],["2012-05-02",24.6619,25.0597,24.6619,24.7996,783300.0],["2012-05-03",24.8149,24.9679,24.5089,24.6543,693400.0],["2012-05-04",24.5395,24.639,24.2412,24.486,893600.0],["2012-05-07",24.4784,24.6772,24.2642,24.5625,811600.0],["2012-05-08",24.3866,24.4478,23.9888,24.4401,1301300.0],["2012-05-09",24.2948,24.6007,24.1035,24.4937,1125400.0],["2012-05-10",24.6007,24.8991,24.5701,24.792,1478000.0],["2012-05-11",24.5395,24.9679,24.5166,24.7996,1068400.0],["2012-05-14",24.6007,24.6772,24.1877,24.3177,1104500.0],["2012-05-15",24.2489,24.486,24.1494,24.2259,809900.0],["2012-05-16",24.2948,24.7537,24.1724,24.2565,1206100.0],["2012-05-17",24.3483,24.3483,23.6752,23.7211,799200.0],["2012-05-18",23.721,24.027,23.438,23.5604,933000.0],["2012-05-21",23.6675,23.9505,23.2927,23.8587,943500.0],["2012-05-22",23.9964,24.1724,23.8281,23.9429,765100.0],["2012-05-23",23.6446,24.5778,23.6446,24.4554,1211300.0],["2012-05-24",24.5548,24.792,24.4095,24.7843,1034100.0],["2012-05-25",24.7384,24.922,24.6313,24.7384,604500.0],["2012-05-29",24.8379,25.2433,24.8073,25.228,844700.0],["2012-05-30",24.945,25.0291,24.6543,24.8226,670600.0],["2012-05-31",24.8761,24.9297,24.4783,24.8149,477000.0],["2012-06-01",24.3101,24.4783,23.7899,23.9811,751400.0],["2012-06-04",23.4304,23.7822,22.5201,23.1703,2140600.0],["2012-06-05",23.0096,23.4533,22.872,23.2774,916300.0],["2012-06-06",23.6293,23.9888,23.461,23.8434,1207000.0],["2012-06-07",24.0576,24.2871,23.6981,23.7134,892800.0],["2012-06-08",23.5834,24.1035,23.3386,24.0882,713400.0],["2012-06-11",24.4095,24.616,23.5987,23.6522,994400.0],["2012-06-12",23.7211,24.0117,23.6216,23.8358,486400.0],["2012-06-13",23.7516,23.8664,23.2927,23.4763,878000.0],["2012-06-14",23.4686,24.1035,23.4686,23.9429,632700.0],["2012-06-15",23.9199,24.3407,23.9199,24.2336,674600.0],["2012-06-18",24.0423,24.463,23.8587,24.3559,580000.0],["2012-06-19",24.4172,24.4248,24.1112,24.2718,911200.0],["2012-06-20",24.3407,24.3483,23.6063,23.8664,1167200.0],["2012-06-21",23.9505,23.9505,23.3386,23.4304,769600.0],["2012-06-22",23.4533,23.6599,23.2315,23.5145,694800.0],["2012-06-25",23.0785,23.1856,22.872,23.002,941800.0],["2012-06-26",23.0785,23.3462,22.872,23.1014,740900.0],["2012-06-27",23.1932,23.1932,22.7878,22.9943,1068400.0],["2012-06-28",22.8261,23.9735,22.8261,23.7822,1764800.0],["2012-06-29",24.1494,24.5013,24.0194,24.4477,1293100.0],["2012-07-02",24.4784,24.6925,24.2106,24.4937,691100.0],["2012-07-03",24.4936,24.7843,24.4477,24.6237,335000.0],["2012-07-05",24.6696,24.8379,24.4707,24.509,732700.0],["2012-07-06",24.2336,24.3101,24.0194,24.2336,694700.0],["2012-07-09",24.0959,24.4325,23.9964,24.1341,609600.0],["2012-07-10",24.3101,24.4937,24.0041,24.1341,681700.0],["2012-07-11",24.2106,24.3483,23.9505,24.1724,393500.0],["2012-07-12",23.9046,24.2336,23.7287,24.05,435900.0],["2012-07-13",24.1647,24.509,24.0959,24.3789,397200.0],["2012-07-16",24.7384,25.098,24.5242,24.6007,1444700.0],["2012-07-17",24.769,24.9679,24.486,24.7308,460300.0],["2012-07-18",24.5931,24.8608,24.5854,24.7996,421100.0],["2012-07-19",24.8761,24.922,24.6007,24.7767,579200.0],["2012-07-20",24.4019,24.4019,23.7746,24.3789,1197800.0],["2012-07-23",23.9276,23.9505,23.4457,23.6522,874200.0],["2012-07-24",23.744,23.744,23.0632,23.285,649800.0],["2012-07-25",23.5069,23.5069,23.0326,23.2391,889700.0],["2012-07-26",25.1591,25.7252,24.8685,25.3045,2381000.0],["2012-07-27",25.4651,26.1612,25.2662,25.9241,1408700.0],["2012-07-30",25.9241,25.9853,25.5416,25.7176,729500.0],["2012-07-31",25.6028,25.7941,25.2815,25.6411,670800.0],["2012-08-01",25.8476,25.8476,25.1515,25.1744,698400.0],["2012-08-02",25.0903,25.4651,25.0215,25.3427,449000.0],["2012-08-03",25.6258,25.7864,25.4651,25.534,897100.0],["2012-08-06",25.6261,25.9025,25.2499,25.2806,642600.0],["2012-08-07",25.4726,25.795,25.4342,25.511,519300.0],["2012-08-08",25.3113,25.557,24.9889,25.4726,497700.0],["2012-08-09",25.5493,25.6415,25.3267,25.3574,577600.0],["2012-08-10",25.3344,25.3344,25.0119,25.2422,427700.0],["2012-08-13",25.2039,25.3267,24.9428,25.1732,390600.0],["2012-08-14",25.2269,25.3497,24.9505,25.035,392000.0],["2012-08-15",25.2039,25.8027,25.2039,25.5263,619600.0],["2012-08-16",25.4495,25.7797,25.3881,25.6031,467100.0],["2012-08-17",25.534,25.9025,25.534,25.8487,512900.0],["2012-08-20",25.8718,25.9255,25.4956,25.6261,582300.0],["2012-08-21",25.7029,25.9332,25.6184,25.7182,368700.0],["2012-08-22",25.7336,25.8411,25.534,25.6722,242600.0],["2012-08-23",25.7336,25.7336,25.342,25.3958,303500.0],["2012-08-24",25.3344,25.6415,25.1348,25.4419,511800.0],["2012-08-27",25.58,25.7182,25.3804,25.4111,374200.0],["2012-08-28",25.3421,25.6645,25.3267,25.557,431500.0],["2012-08-29",25.4956,25.9562,25.4956,25.6952,513600.0],["2012-08-30",25.6645,25.772,25.5109,25.6107,421800.0],["2012-08-31",25.7259,25.7566,25.3037,25.4956,422600.0],["2012-09-04",25.4495,25.9792,25.3113,25.8718,626900.0],["2012-09-05",25.6952,26.4015,25.6952,26.2249,1192200.0],["2012-09-06",26.3401,26.6395,26.271,26.5166,560700.0],["2012-09-07",26.6011,26.793,26.3477,26.7316,618300.0],["2012-09-10",26.7853,26.8314,26.5243,26.5934,559200.0],["2012-09-11",26.6548,26.7853,26.4399,26.4552,453100.0],["2012-09-12",26.532,26.8314,26.532,26.7239,614700.0],["2012-09-13",26.8544,27.008,26.4936,26.9389,570200.0],["2012-09-14",27.0694,27.1308,26.8007,26.9082,593400.0],["2012-09-17",26.793,26.9619,26.7393,26.8621,599000.0],["2012-09-18",26.8237,27.1385,26.6855,27.0924,588700.0],["2012-09-19",27.246,27.768,27.0617,27.4456,1439000.0],["2012-09-20",27.3765,27.4379,27.1001,27.3074,728900.0],["2012-09-21",27.6222,27.8218,27.3688,27.4993,1577300.0],["2012-09-24",27.4686,27.5991,27.1462,27.4916,458300.0],["2012-09-25",27.5531,27.7143,27.1308,27.1615,550200.0],["2012-09-26",27.1999,27.3688,26.9542,27.1155,350300.0],["2012-09-27",27.2767,27.4456,27.1462,27.292,345300.0],["2012-09-28",27.3074,27.507,27.0694,27.4456,809200.0],["2012-10-01",27.6759,27.6759,27.054,27.4149,812600.0],["2012-10-02",27.5223,27.5377,27.1769,27.246,651300.0],["2012-10-03",27.3381,27.6145,26.9696,27.0848,1043300.0],["2012-10-04",27.2613,27.4686,27.0003,27.4225,727800.0],["2012-10-05",27.1155,27.1769,26.4783,26.6779,1393500.0],["2012-10-08",26.5934,26.77,26.5166,26.6855,581200.0],["2012-10-09",26.7316,26.8698,26.2249,26.2556,543100.0],["2012-10-10",26.3631,26.6472,26.271,26.4706,497000.0],["2012-10-11",26.5704,26.8084,26.3554,26.4936,420600.0],["2012-10-12",26.4322,26.6702,26.2556,26.4552,417100.0],["2012-10-15",26.6625,26.6625,26.248,26.5474,1109100.0],["2012-10-16",26.7393,26.9389,26.532,26.5857,575900.0],["2012-10-17",26.5934,26.9082,26.5166,26.816,671500.0],["2012-10-18",26.7546,26.8468,26.5166,26.7239,501300.0],["2012-10-19",26.4783,26.4783,25.8487,25.8948,1376800.0],["2012-10-22",25.8641,25.9639,25.6261,25.8257,843100.0],["2012-10-23",25.6338,25.9639,25.3881,25.8104,610200.0],["2012-10-24",25.9409,26.2633,25.058,25.1501,1909600.0],["2012-10-25",26.0944,26.2403,25.2115,25.3267,1721400.0],["2012-10-26",25.3113,25.3958,24.8584,25.0734,750300.0],["2012-10-31",25.0426,25.4265,25.0426,25.3881,650500.0],["2012-11-01",25.4188,25.8411,25.3728,25.7566,812500.0],["2012-11-02",25.9639,25.9869,25.772,25.8411,1111600.0],["2012-11-05",25.8334,26.1955,25.6947,26.1801,721500.0],["2012-11-06",26.1955,26.4574,26.1569,26.4189,465600.0],["2012-11-07",26.2186,26.2417,25.7486,25.8411,804700.0],["2012-11-08",25.7794,25.8796,25.4558,25.5175,632800.0],["2012-11-09",25.3788,25.8334,25.3788,25.6253,502100.0],["2012-11-12",25.6947,25.9181,25.633,25.7486,372300.0],["2012-11-13",25.6793,26.1955,25.6099,25.895,570300.0],["2012-11-14",25.972,26.0953,25.1785,25.217,565100.0],["2012-11-15",25.2478,25.7332,25.1631,25.4558,1054200.0],["2012-11-16",25.5021,25.6947,25.1708,25.6716,567000.0],["2012-11-19",25.8411,26.2648,25.8411,26.1724,536100.0],["2012-11-20",26.1415,26.4189,26.026,26.1569,386500.0],["2012-11-21",26.1646,26.4266,26.1646,26.3341,247100.0],["2012-11-23",26.4266,26.704,26.4189,26.5653,168500.0],["2012-11-26",26.5653,26.7502,26.4266,26.7425,502500.0],["2012-11-27",26.5576,27.0199,26.5576,26.7733,668600.0],["2012-11-28",26.6577,26.8812,26.311,26.8735,937900.0],["2012-11-29",26.9351,27.2125,26.5884,26.8658,578100.0],["2012-11-30",26.8658,26.8658,26.3033,26.3419,671200.0],["2012-12-03",26.3727,26.5807,26.103,26.2417,723400.0],["2012-12-04",25.5945,25.633,24.7393,25.2709,2746500.0],["2012-12-05",25.4096,25.4867,25.1322,25.3634,784300.0],["2012-12-06",25.2709,25.5175,25.2555,25.425,601700.0],["2012-12-07",25.5791,25.7717,25.3788,25.4944,436700.0],["2012-12-10",25.5637,25.7717,25.3942,25.5329,479700.0],["2012-12-11",25.7486,25.7871,25.4789,25.5637,602800.0],["2012-12-12",25.6793,25.8411,25.4867,25.5175,384400.0],["2012-12-13",25.4173,26.0491,25.4173,25.6947,461800.0],["2012-12-14",25.5791,25.7101,25.4404,25.556,527200.0],["2012-12-17",25.6176,25.8796,25.6099,25.7717,540200.0],["2012-12-18",25.7486,26.0799,25.7024,25.9104,746600.0],["2012-12-19",25.9797,26.1724,25.8025,25.9104,539000.0],["2012-12-20",25.972,26.0414,25.6562,25.6947,716100.0],["2012-12-21",25.5252,25.6022,25.0783,25.3172,992800.0],["2012-12-24",25.2632,25.4327,25.1399,25.4019,209800.0],["2012-12-26",25.4096,25.5252,25.217,25.2863,414700.0],["2012-12-27",25.3403,25.5098,25.0321,25.217,576300.0],["2012-12-28",25.1554,25.1862,24.9242,24.9396,455000.0],["2012-12-31",24.8934,25.2478,24.8164,25.2016,694100.0],["2013-01-02",25.6947,25.7332,25.14,25.4558,1006100.0],["2013-01-03",25.5714,26.1338,25.425,26.0414,795400.0],["2013-01-04",26.1724,26.9043,26.0722,26.7271,841900.0],["2013-01-07",26.5268,26.7194,26.0106,26.1338,542900.0],["2013-01-08",26.103,26.234,25.7871,25.8719,602700.0],["2013-01-09",25.8719,26.0337,25.7794,25.9412,444400.0],["2013-01-10",25.972,26.1184,25.764,26.0337,453900.0],["2013-01-11",26.0645,26.0722,25.7255,25.9412,565500.0],["2013-01-14",25.8257,25.9489,25.5175,25.7101,888100.0],["2013-01-15",25.5406,25.764,25.3942,25.5021,935800.0],["2013-01-16",25.3326,25.8257,25.2555,25.5329,597400.0],["2013-01-17",25.633,25.8025,25.3942,25.6716,665700.0],["2013-01-18",25.7332,25.8565,25.4481,25.7332,757400.0],["2013-01-22",25.5406,26.1261,25.2401,25.7563,696500.0],["2013-01-23",25.7563,25.7563,25.4712,25.5021,623000.0],["2013-01-24",25.5252,25.7332,25.4327,25.556,820200.0],["2013-01-25",25.7486,25.7563,25.4944,25.6022,1092600.0],["2013-01-28",25.7178,25.7178,25.3403,25.5714,707800.0],["2013-01-29",25.5791,25.633,25.4404,25.5329,522700.0],["2013-01-30",25.5021,25.5637,25.2324,25.3865,763800.0],["2013-01-31",25.3865,25.6176,25.2093,25.5483,1029500.0],["2013-02-01",25.6176,26.2494,25.6176,26.0414,870500.0],["2013-02-04",26.0029,26.1415,25.8334,25.8411,519500.0],["2013-02-05",25.895,26.3264,25.8334,26.2032,851000.0],["2013-02-06",26.1184,26.5114,26.1184,26.4574,737700.0],["2013-02-07",26.5037,26.6655,26.2879,26.5114,844000.0],["2013-02-08",26.4883,26.6732,26.365,26.5114,477600.0],["2013-02-11",26.4882,26.6732,26.1955,26.3187,570800.0],["2013-02-12",26.3573,26.4497,26.0183,26.3804,669500.0],["2013-02-13",26.3342,26.3958,25.6716,25.8179,1346500.0],["2013-02-14",25.8102,25.9104,25.556,25.5791,707300.0],["2013-02-15",25.6099,25.7024,25.3788,25.4789,708400.0],["2013-02-19",25.5868,25.8411,25.5406,25.6716,1107500.0],["2013-02-20",25.7178,26.0183,25.4867,25.5021,1782200.0],["2013-02-21",25.1477,26.2648,25.1477,25.9875,2338300.0],["2013-02-22",26.0953,26.6886,26.0722,26.5653,1200300.0],["2013-02-25",26.6886,26.8041,26.1492,26.1569,1007800.0],["2013-02-26",26.3419,26.3804,26.0414,26.103,1156900.0],["2013-02-27",26.1647,26.989,26.1415,26.7117,1231400.0],["2013-02-28",26.6038,27.0045,26.573,26.6963,723300.0],["2013-03-01",26.496,26.6346,26.1878,26.573,979300.0],["2013-03-04",26.8591,27.1838,26.7199,27.0755,1029800.0],["2013-03-05",27.0833,27.4544,27.0833,27.4389,744600.0],["2013-03-06",27.3693,27.7172,27.3539,27.4544,471100.0],["2013-03-07",27.3925,27.5703,27.3229,27.5394,396800.0],["2013-03-08",27.7482,27.7482,27.3307,27.5317,1028600.0],["2013-03-11",27.4621,27.5626,27.3075,27.4544,723400.0],["2013-03-12",27.5162,27.6399,27.2302,27.3229,1028800.0],["2013-03-13",27.4003,27.7559,27.3229,27.7404,812500.0],["2013-03-14",27.8178,28.011,27.7404,27.9492,491500.0],["2013-03-15",27.8332,28.0188,27.8178,27.9415,1004800.0],["2013-03-18",27.6863,28.1502,27.6863,27.8951,783100.0],["2013-03-19",28.042,28.1038,27.5781,27.7946,482000.0],["2013-03-20",27.9647,28.1889,27.8564,28.0961,526100.0],["2013-03-21",27.9569,28.2353,27.8951,28.1038,613100.0],["2013-03-22",28.0961,28.7997,28.0961,28.6991,763600.0],["2013-03-25",28.6991,28.9697,28.6605,28.8228,995000.0],["2013-03-26",28.962,29.2713,28.8306,29.2326,724300.0],["2013-03-27",29.1553,29.6192,29.0857,29.5728,873300.0],["2013-03-28",29.48,29.9284,29.4723,29.8511,774600.0],["2013-04-01",29.8589,29.9053,29.2558,29.3718,879600.0],["2013-04-02",29.5187,29.6656,28.9929,29.2635,731000.0],["2013-04-03",29.3718,29.5805,28.7919,28.9156,689700.0],["2013-04-04",29.1012,29.3177,29.0393,29.194,544500.0],["2013-04-05",28.7687,29.1476,28.5291,29.1244,456700.0],["2013-04-08",29.279,29.279,28.9156,28.9929,697300.0],["2013-04-09",29.1166,29.1785,28.5832,28.877,843400.0],["2013-04-10",29.1012,29.6656,29.0548,29.4491,661900.0],["2013-04-11",29.4104,29.7042,29.1708,29.2635,596800.0],["2013-04-12",29.2249,29.7042,29.2094,29.6501,1014100.0],["2013-04-15",29.596,29.6733,29.0316,29.1321,785200.0],["2013-04-16",29.279,29.6115,29.0934,29.5032,805100.0],["2013-04-17",29.3563,29.3795,28.8692,29.3022,542400.0],["2013-04-18",29.364,29.364,28.9311,29.0625,473500.0],["2013-04-19",29.0548,29.4259,29.0548,29.2017,626500.0],["2013-04-22",29.4259,29.4259,28.9929,29.2558,613100.0],["2013-04-23",29.2481,29.6888,29.163,29.4027,1083400.0],["2013-04-24",29.4723,29.7042,29.1166,29.1785,1501000.0],["2013-04-25",30.833,31.7144,30.6939,30.7248,2892000.0],["2013-04-26",30.5934,30.9258,30.346,30.748,1110000.0],["2013-04-29",30.8639,30.8639,30.4233,30.6165,1305700.0],["2013-04-30",30.6088,30.8408,30.5624,30.7866,1037400.0],["2013-05-01",30.9026,30.9026,30.2068,30.3228,835400.0],["2013-05-02",30.3614,30.6939,30.3305,30.5933,481500.0],["2013-05-03",30.7944,31.0882,30.6165,30.8408,770200.0],["2013-05-06",30.9493,30.9493,30.6081,30.6314,563700.0],["2013-05-07",30.771,30.9648,30.6314,30.895,454500.0],["2013-05-08",30.9803,31.0967,30.8408,31.0889,515500.0],["2013-05-09",31.1277,31.3758,30.895,30.9416,505600.0],["2013-05-10",31.0501,31.3758,31.0346,31.3293,324600.0],["2013-05-13",31.3293,31.4999,31.1432,31.244,435200.0],["2013-05-14",31.1044,31.6007,31.0191,31.5852,474600.0],["2013-05-15",31.4379,31.7791,31.4379,31.593,300700.0],["2013-05-16",31.6085,31.6783,31.3603,31.4922,411900.0],["2013-05-17",31.5232,31.7248,31.4689,31.6007,414000.0],["2013-05-20",31.6085,31.8799,31.3681,31.6472,473100.0],["2013-05-21",31.5464,31.717,31.4379,31.5774,273700.0],["2013-05-22",31.6472,31.8644,30.9803,31.1354,566900.0],["2013-05-23",31.0191,31.3371,30.5151,31.3371,556200.0],["2013-05-24",31.244,31.244,30.6469,31.1587,285800.0],["2013-05-28",31.4844,31.7403,31.2673,31.5697,469400.0],["2013-05-29",31.4766,31.4766,31.0579,31.2673,267200.0],["2013-05-30",31.4146,31.5154,31.0191,31.0967,359200.0],["2013-05-31",30.9648,31.4456,30.895,30.9571,459900.0],["2013-06-03",30.9803,31.1044,30.5383,31.0811,620100.0],["2013-06-04",31.0191,31.6085,31.0191,31.3526,701900.0],["2013-06-05",31.3216,31.4069,31.1277,31.2828,485700.0],["2013-06-06",31.213,31.6162,31.0811,31.5542,413000.0],["2013-06-07",31.6938,32.2599,31.4689,32.1513,563300.0],["2013-06-10",32.3297,32.5701,32.1125,32.2676,358400.0],["2013-06-11",31.9962,32.446,31.7093,32.2444,377900.0],["2013-06-12",32.2599,32.3297,31.8954,32.097,435100.0],["2013-06-13",32.1901,32.3297,31.7481,32.2754,360300.0],["2013-06-14",32.3142,32.5623,32.1281,32.1513,310600.0],["2013-06-17",32.5003,32.5701,32.1591,32.3064,508400.0],["2013-06-18",32.0117,32.8027,32.0117,32.6243,458200.0],["2013-06-19",32.6631,32.9811,32.5313,32.6321,502600.0],["2013-06-20",32.5158,32.6399,32.1358,32.477,1099300.0],["2013-06-21",32.5391,32.7019,31.4922,31.6705,1251200.0],["2013-06-24",31.275,31.7015,30.9493,31.5154,552500.0],["2013-06-25",31.6007,31.8334,31.5309,31.686,687000.0],["2013-06-26",31.9652,32.1823,31.7713,32.004,491300.0],["2013-06-27",32.1901,32.6631,31.4999,32.3762,568200.0],["2013-06-28",32.4615,32.6631,32.1746,32.4848,1002100.0],["2013-07-01",32.7252,33.0354,32.5313,32.826,415700.0],["2013-07-02",32.8105,33.0586,32.6088,32.857,370200.0],["2013-07-03",32.857,32.9578,32.6011,32.8725,413100.0],["2013-07-05",33.3533,33.4929,33.1439,33.3455,602400.0],["2013-07-08",33.5782,33.7023,33.3998,33.5782,434300.0],["2013-07-09",33.7876,34.0745,33.679,33.9814,469700.0],["2013-07-10",33.9814,34.0822,33.6557,33.9504,375100.0],["2013-07-11",34.121,34.3304,33.8419,34.0047,557200.0],["2013-07-12",34.121,34.2218,33.9659,34.0822,326500.0],["2013-07-15",34.1908,34.2761,33.8496,34.1676,466800.0],["2013-07-16",34.2761,34.439,33.8496,34.1908,573000.0],["2013-07-17",34.7337,34.7337,33.5239,33.7876,580100.0],["2013-07-18",33.7488,34.2916,33.7488,33.8884,443400.0],["2013-07-19",33.9116,34.1288,33.5006,33.5704,559100.0],["2013-07-22",33.2758,33.4619,33.0354,33.1749,1015500.0],["2013-07-23",33.1439,33.3378,32.95,32.9888,713200.0],["2013-07-24",32.9888,33.3611,32.1901,32.4925,1557300.0],["2013-07-25",31.2983,31.6938,30.9106,31.6783,3131200.0],["2013-07-26",31.7946,31.8799,31.2052,31.6395,1616000.0],["2013-07-29",31.4844,32.1436,31.4844,32.097,1317000.0],["2013-07-30",32.1668,32.6476,32.0195,32.5623,1125500.0],["2013-07-31",32.7329,33.0664,32.6864,32.9113,959400.0],["2013-08-01",33.2137,33.7178,33.0896,33.3998,1002900.0],["2013-08-02",33.4231,33.9039,33.3766,33.8108,688600.0],["2013-08-05",33.8497,34.1765,33.6086,34.1532,556400.0],["2013-08-06",34.0676,34.2154,33.3129,33.3596,880200.0],["2013-08-07",33.2274,33.8342,33.2274,33.4141,713200.0],["2013-08-08",33.6319,34.0831,33.6241,33.9353,621500.0],["2013-08-09",33.8575,34.3321,33.8575,34.0209,561200.0],["2013-08-12",33.9042,34.2698,33.7719,33.842,579400.0],["2013-08-13",33.8964,33.9353,33.3596,33.7408,682300.0],["2013-08-14",33.733,33.8031,33.4608,33.593,484000.0],["2013-08-15",33.3441,33.4452,33.0017,33.3441,625400.0],["2013-08-16",33.2196,33.6552,33.2196,33.4685,484500.0],["2013-08-19",33.5308,33.6864,33.4685,33.4685,292300.0],["2013-08-20",33.593,33.9664,33.4452,33.7719,293700.0],["2013-08-21",33.6319,33.6786,33.2896,33.4607,469600.0],["2013-08-22",33.6552,34.052,33.5463,33.8808,364000.0],["2013-08-23",33.9898,34.1376,33.3674,33.3907,393300.0],["2013-08-26",33.3363,33.7097,33.3051,33.4996,304300.0],["2013-08-27",33.2118,33.2118,32.7061,32.7139,374300.0],["2013-08-28",32.9006,33.6163,32.6828,33.2663,633100.0],["2013-08-29",33.1184,33.6475,33.1184,33.4218,391600.0],["2013-08-30",33.3596,33.3907,32.4727,32.4961,520600.0],["2013-09-03",32.7139,32.9395,32.3716,32.7139,928000.0],["2013-09-04",32.6983,32.9162,32.4961,32.5038,717000.0],["2013-09-05",32.4572,32.8617,32.4572,32.6205,309700.0],["2013-09-06",32.8695,32.9473,32.3016,32.5272,284700.0],["2013-09-09",32.6672,33.0562,32.6672,32.9628,396500.0],["2013-09-10",33.1496,33.2974,33.0329,33.2118,269600.0],["2013-09-11",33.1807,33.2896,32.9628,33.2196,508700.0],["2013-09-12",33.2196,33.5463,32.994,33.1962,477800.0],["2013-09-13",33.3518,33.8653,33.0951,33.842,498500.0],["2013-09-16",34.2309,34.2309,33.8886,33.9742,527100.0],["2013-09-17",33.8731,34.4566,33.7253,34.441,473500.0],["2013-09-18",34.5032,34.7677,34.0598,34.7211,652100.0],["2013-09-19",34.6977,34.83,34.4566,34.7366,485200.0],["2013-09-20",34.5032,34.6822,34.2698,34.3165,1072100.0],["2013-09-23",34.3632,34.4566,33.842,34.1142,343400.0],["2013-09-24",34.0598,34.4021,33.8497,34.0209,356400.0],["2013-09-25",34.1454,34.2387,33.7408,33.9275,461800.0],["2013-09-26",33.982,34.3087,33.8964,34.2232,396100.0],["2013-09-27",34.0053,34.4488,34.0053,34.1765,418600.0],["2013-09-30",33.912,34.3787,33.9042,34.192,541200.0],["2013-10-01",34.1998,34.7211,34.0987,34.6899,820200.0],["2013-10-02",33.9509,34.7366,33.9509,34.5733,1076900.0],["2013-10-03",34.441,34.5888,33.6864,34.0131,729400.0],["2013-10-04",33.9198,34.2621,33.7175,33.9353,428100.0],["2013-10-07",33.7642,33.7875,33.3752,33.3829,646000.0],["2013-10-08",33.3985,33.8031,33.134,33.134,684600.0],["2013-10-09",33.1029,33.733,32.6983,33.274,1003500.0],["2013-10-10",33.4996,33.733,33.1885,33.6086,646500.0],["2013-10-11",33.4452,33.6397,33.1885,33.5386,864400.0],["2013-10-14",33.4841,33.912,33.274,33.7642,673100.0],["2013-10-15",33.7953,33.7953,33.2274,33.2663,737500.0],["2013-10-16",33.453,33.6708,33.3363,33.3518,596800.0],["2013-10-17",33.3285,33.8964,33.1184,33.7719,887600.0],["2013-10-18",34.0053,34.192,33.7408,34.0364,630900.0],["2013-10-21",33.9664,34.0442,33.6008,33.8264,900800.0],["2013-10-22",33.8497,34.192,33.7408,33.8342,1096800.0],["2013-10-23",33.453,33.7953,32.9862,33.3052,2117000.0],["2013-10-24",34.8144,35.4368,34.4332,35.2579,2943700.0],["2013-10-25",35.4368,36.417,35.289,36.3937,1642500.0],["2013-10-28",36.3081,36.6738,36.0903,36.6738,1007300.0],["2013-10-29",36.5649,37.2962,36.5649,36.9539,860100.0],["2013-10-30",37.1484,37.3273,36.5649,36.6271,705400.0],["2013-10-31",36.5337,36.9539,36.4715,36.7594,559700.0],["2013-11-01",36.7127,36.9383,36.5726,36.8761,452700.0],["2013-11-04",36.9775,37.1101,36.759,36.9853,539100.0],["2013-11-05",36.7902,38.2806,36.7902,38.1791,981400.0],["2013-11-06",38.3742,38.3742,37.8124,37.867,488200.0],["2013-11-07",37.7734,38.343,36.9307,36.9775,705600.0],["2013-11-08",37.0087,37.6485,37.0087,37.5783,458500.0],["2013-11-11",37.4535,37.8436,37.4535,37.6797,219000.0],["2013-11-12",37.6642,37.828,37.3989,37.6173,414400.0],["2013-11-13",37.5783,37.9294,37.4301,37.906,464700.0],["2013-11-14",37.9997,37.9997,37.3364,37.3832,736800.0],["2013-11-15",37.3364,37.4691,37.1882,37.3286,874400.0],["2013-11-18",37.2896,37.6017,37.2428,37.3052,628400.0],["2013-11-19",37.3676,37.5003,37.0633,37.3208,437000.0],["2013-11-20",37.3052,37.828,37.3052,37.4925,450000.0],["2013-11-21",37.7656,38.6083,37.7266,38.5693,695200.0],["2013-11-22",38.6161,38.8112,38.4522,38.5771,509500.0],["2013-11-25",38.6629,38.8034,38.3196,38.3664,480400.0],["2013-11-26",38.4678,38.4678,37.8436,38.0309,379100.0],["2013-11-27",38.1479,38.3118,37.9216,38.2181,293800.0],["2013-11-29",38.3898,38.46,37.8982,38.0387,140500.0],["2013-12-02",37.8436,37.8982,37.4379,37.5003,529600.0],["2013-12-03",37.4301,37.6173,37.1258,37.3442,798200.0],["2013-12-04",37.2584,37.6329,37.0555,37.3208,346000.0],["2013-12-05",37.2116,37.7188,37.1179,37.4535,382200.0],["2013-12-06",37.8514,38.2337,37.711,37.8358,399300.0],["2013-12-09",37.8436,38.1089,37.8436,38.0309,521900.0],["2013-12-10",38.0465,38.1089,37.4145,37.4145,588600.0],["2013-12-11",37.352,37.5627,37.0477,37.4457,558600.0],["2013-12-12",37.5939,37.5939,37.1101,37.1804,640100.0],["2013-12-13",37.1882,37.3052,36.8839,36.9307,481900.0],["2013-12-16",37.0087,37.4925,36.9931,37.4457,429000.0],["2013-12-17",37.4925,37.6173,36.9151,37.2818,553000.0],["2013-12-18",37.352,37.8904,36.9931,37.8748,666700.0],["2013-12-19",37.906,37.9216,36.9385,37.1414,677500.0],["2013-12-20",37.1335,37.8046,36.9073,37.7422,1217800.0],["2013-12-23",37.9997,38.1167,37.7578,38.1167,484500.0],["2013-12-24",38.1167,38.1167,37.7812,37.8826,341600.0],["2013-12-26",38.0699,38.1791,37.8904,37.9372,352700.0],["2013-12-27",38.0777,38.0777,37.789,37.9138,413900.0],["2013-12-30",37.7968,37.984,37.6641,37.789,356800.0],["2013-12-31",37.7344,37.9372,37.6485,37.6641,374800.0],["2014-01-02",37.6876,37.6876,37.0867,37.274,391200.0],["2014-01-03",37.2896,37.6017,37.1023,37.2194,324700.0],["2014-01-06",37.2428,37.3442,36.7668,36.7902,337300.0],["2014-01-07",36.8761,37.3598,36.8761,37.0945,296300.0],["2014-01-08",37.3208,37.4612,36.7434,36.8526,821100.0],["2014-01-09",36.8605,37.157,36.7512,37.0243,416000.0],["2014-01-10",37.313,37.4613,36.8761,37.0399,383800.0],["2014-01-13",37.0087,37.1882,36.4313,36.5874,503700.0],["2014-01-14",36.7122,37.2194,36.6186,37.0399,484000.0],["2014-01-15",37.0711,37.4535,36.9151,37.0711,281800.0],["2014-01-16",36.8448,37.3676,36.5015,36.6576,742800.0],["2014-01-17",35.8149,36.0334,35.0892,35.2297,1935300.0],["2014-01-21",35.2765,35.5028,34.5352,35.1907,1613700.0],["2014-01-22",35.5808,36.3299,35.3701,36.2596,1722500.0],["2014-01-23",36.01,36.3611,35.4013,35.4247,897900.0],["2014-01-24",35.1907,35.4482,34.8317,34.8864,1003700.0],["2014-01-27",35.5028,35.5028,34.6445,34.7069,998600.0],["2014-01-28",34.8317,35.1672,34.6991,35.0268,536700.0],["2014-01-29",34.5898,35.0424,34.387,34.387,712300.0],["2014-01-30",34.7225,35.019,34.4884,34.8005,471900.0],["2014-01-31",34.2777,35.0034,33.9266,34.7537,903700.0],["2014-02-03",34.7303,34.941,33.4506,33.5833,1577400.0],["2014-02-04",33.8486,34.1919,33.6925,33.911,840300.0],["2014-02-05",33.833,34.1295,33.3414,33.9344,674900.0],["2014-02-06",33.9578,34.8395,33.833,34.6132,689900.0],["2014-02-07",34.6679,35.0112,34.3401,34.8707,659400.0],["2014-02-10",34.8785,35.534,34.8317,35.0502,1004700.0],["2014-02-11",35.1048,35.651,34.9722,35.573,888300.0],["2014-02-12",35.5652,35.8929,35.1438,35.3701,1234600.0],["2014-02-13",35.1516,35.6978,34.4806,35.495,1528700.0],["2014-02-14",35.3467,35.8695,35.1204,35.7915,873700.0],["2014-02-18",35.729,36.1036,35.729,35.8851,621700.0],["2014-02-19",35.7134,36.244,35.7134,36.0022,536000.0],["2014-02-20",35.9787,36.4469,35.9787,36.1972,710200.0],["2014-02-21",36.3689,36.5562,36.0724,36.2518,605600.0],["2014-02-24",36.3614,36.7371,36.2049,36.4866,528600.0],["2014-02-25",36.5727,37.371,36.5727,37.0345,854700.0],["2014-02-26",37.0736,37.371,36.7997,36.9797,756200.0],["2014-02-27",36.7918,37.1597,36.7058,36.784,701700.0],["2014-02-28",36.8231,37.551,36.8231,37.191,834400.0],["2014-03-03",36.8623,37.0658,36.5649,36.7762,663800.0],["2014-03-04",37.191,37.9188,37.1753,37.8249,1308100.0],["2014-03-05",37.7936,37.9032,37.1832,37.3241,978800.0],["2014-03-06",37.5119,37.8954,37.4493,37.7154,744800.0],["2014-03-07",37.911,38.0441,37.4336,38.0206,603700.0],["2014-03-10",38.0754,38.2632,37.8093,37.9893,529000.0],["2014-03-11",38.0989,38.4589,37.7545,37.8797,572400.0],["2014-03-12",37.6293,38.451,37.5823,38.3337,920500.0],["2014-03-13",38.4824,38.5137,37.1753,37.418,779300.0],["2014-03-14",37.3084,38.2241,37.2145,38.1771,939400.0],["2014-03-17",38.3493,38.4276,37.9815,38.0362,490500.0],["2014-03-18",38.1302,38.3258,37.9736,38.0832,394200.0],["2014-03-19",38.0363,38.185,37.418,37.6684,393600.0],["2014-03-20",37.6762,38.138,37.5745,38.138,521800.0],["2014-03-21",38.3258,38.5763,37.8406,37.8641,698600.0],["2014-03-24",37.8171,38.0597,37.1049,37.2145,452300.0],["2014-03-25",37.418,37.6214,37.0658,37.1675,455100.0],["2014-03-26",37.418,37.4884,36.6744,36.6823,402800.0],["2014-03-27",36.5649,36.964,36.3771,36.5101,403000.0],["2014-03-28",36.5101,37.0658,36.4005,36.4397,621000.0],["2014-03-31",36.6823,37.3475,36.5179,37.2771,677000.0],["2014-04-01",37.4258,38.2476,37.3084,38.1928,860100.0],["2014-04-02",38.2476,38.3649,37.9658,38.1223,630600.0],["2014-04-03",38.1223,38.4276,37.6919,37.7154,411200.0],["2014-04-04",37.958,38.0441,36.8623,36.8858,785500.0],["2014-04-07",36.9093,37.0658,36.291,36.5023,732200.0],["2014-04-08",36.6275,37.1049,36.2988,36.9719,629100.0],["2014-04-09",37.1127,37.4571,36.8623,37.3632,453200.0],["2014-04-10",37.3006,37.3554,36.4397,36.4475,801200.0],["2014-04-11",36.1501,36.7293,35.9153,36.1031,635900.0],["2014-04-14",36.5179,37.1753,36.2831,36.7449,650900.0],["2014-04-15",36.8858,37.1675,36.3301,36.9093,717900.0],["2014-04-16",37.0736,37.3084,36.831,37.1597,405100.0],["2014-04-17",37.144,37.4493,36.7527,36.7606,568900.0],["2014-04-21",36.6432,37.1284,36.5649,37.011,630100.0],["2014-04-22",37.0971,37.6606,36.9562,37.5667,737300.0],["2014-04-23",37.1362,37.4336,36.6197,36.6275,1133900.0],["2014-04-24",36.6275,36.7136,35.5005,35.9231,1750000.0],["2014-04-25",35.7744,36.064,35.297,35.4144,789600.0],["2014-04-28",35.3753,35.6649,34.35,34.6866,1326700.0],["2014-04-29",34.8587,35.2579,34.6787,35.1248,754400.0],["2014-04-30",34.9683,35.3831,34.6866,35.1327,1118700.0],["2014-05-01",35.3283,35.7196,35.0466,35.6805,1003000.0],["2014-05-02",35.6727,36.2284,35.477,35.5083,646200.0],["2014-05-05",35.1708,35.6026,35.0216,35.3906,622200.0],["2014-05-06",35.2571,35.4848,34.896,34.9117,440300.0],["2014-05-07",34.9195,35.1786,34.4328,34.8567,640100.0],["2014-05-08",34.8567,35.265,34.4956,34.6448,477200.0],["2014-05-09",34.5584,34.7939,34.3307,34.472,657200.0],["2014-05-12",34.7547,35.3592,34.5977,35.2414,764300.0],["2014-05-13",35.1943,35.3356,34.8567,35.1079,559500.0],["2014-05-14",35.1472,35.3513,34.8724,34.951,1264900.0],["2014-05-15",34.7311,34.7939,34.213,34.7547,1056800.0],["2014-05-16",34.684,34.9823,34.3072,34.8724,442200.0],["2014-05-19",34.7547,34.9745,34.6134,34.8724,265100.0],["2014-05-20",34.8567,34.9666,34.3935,34.7154,587500.0],["2014-05-21",34.8489,35.053,34.4406,34.896,438900.0],["2014-05-22",34.9509,36.0422,34.9117,35.3827,432300.0],["2014-05-23",35.3199,35.7831,35.3121,35.736,489100.0],["2014-05-27",35.9951,36.3483,35.7988,36.1913,581300.0],["2014-05-28",36.1442,36.5917,36.1442,36.3955,745500.0],["2014-05-29",36.5368,36.6467,35.9401,36.0265,509300.0],["2014-05-30",36.1207,36.1207,35.8852,36.0108,600700.0],["2014-06-02",36.1835,36.1835,35.6732,35.9008,572900.0],["2014-06-03",35.6182,36.05,35.6182,35.9008,724600.0],["2014-06-04",35.7988,36.0736,35.6811,36.0343,375100.0],["2014-06-05",36.0343,36.6702,35.8381,36.6624,497000.0],["2014-06-06",36.9057,37.0313,36.6781,36.8743,500600.0],["2014-06-09",36.8194,37.0392,36.6938,36.8743,263200.0],["2014-06-10",36.7644,36.7644,36.3483,36.4504,336300.0],["2014-06-11",36.3012,36.5682,36.1992,36.3405,303000.0],["2014-06-12",36.2542,36.4661,36.105,36.2384,483700.0],["2014-06-13",36.3483,36.6545,36.1207,36.6074,648600.0],["2014-06-16",36.5054,36.7409,36.5054,36.6467,762800.0],["2014-06-17",36.3719,36.7723,36.262,36.3562,1151000.0],["2014-06-18",36.3483,36.474,35.7988,36.1599,829100.0],["2014-06-19",36.2698,36.6074,36.207,36.3091,767800.0],["2014-06-20",36.4033,36.4269,36.0108,36.3562,906900.0],["2014-06-23",36.4269,36.6938,36.2227,36.6624,628600.0],["2014-06-24",36.6231,36.9842,36.4818,36.5839,892200.0],["2014-06-25",36.4975,36.9999,36.4033,36.9764,597500.0],["2014-06-26",36.9136,37.0156,36.6938,36.9921,745900.0],["2014-06-27",36.8429,37.1099,36.6781,37.0235,695400.0],["2014-06-30",36.9214,36.9607,36.3169,36.4426,596800.0],["2014-07-01",36.4661,37.0549,36.4661,36.7801,708300.0],["2014-07-02",36.733,36.89,36.4661,36.5368,342800.0],["2014-07-03",36.5289,36.9685,36.3797,36.7958,269900.0],["2014-07-07",36.7644,36.8194,36.5446,36.7409,709200.0],["2014-07-08",36.6859,36.7252,36.2227,36.3091,625300.0],["2014-07-09",35.6732,36.7252,35.6732,36.7016,654500.0],["2014-07-10",36.2306,36.5446,36.1128,36.3797,696000.0],["2014-07-11",36.105,36.3091,35.7674,36.0343,884400.0],["2014-07-14",36.3405,36.3405,35.8381,36.0736,985600.0],["2014-07-15",35.893,35.9087,35.1472,35.2336,1369900.0],["2014-07-16",35.4769,35.4769,34.739,35.21,1233500.0],["2014-07-17",35.0844,35.3199,34.4249,34.5898,984500.0],["2014-07-18",34.582,35.2179,34.4877,34.8881,737100.0],["2014-07-21",34.684,34.8724,34.4249,34.4956,567900.0],["2014-07-22",34.7704,34.9666,34.5427,34.7939,767600.0],["2014-07-23",34.8175,34.9509,34.3072,34.5113,1449600.0],["2014-07-24",34.1266,34.527,33.53,34.0795,2360600.0],["2014-07-25",33.8519,34.1737,33.8519,34.0167,947900.0],["2014-07-28",34.0952,34.1973,33.9304,33.9932,737800.0],["2014-07-29",34.1031,34.3857,34.0717,34.1816,915000.0],["2014-07-30",34.37,34.4171,33.8676,34.1345,587800.0],["2014-07-31",33.7341,34.0795,33.6556,33.6634,681600.0],["2014-08-01",33.687,33.7891,33.4044,33.6713,788000.0],["2014-08-04",33.7304,34.0614,33.5255,33.9905,824800.0],["2014-08-05",33.7698,34.085,33.6595,33.8092,592500.0],["2014-08-06",33.6673,34.2348,33.6358,34.085,458000.0],["2014-08-07",34.2742,34.5027,34.0693,34.2111,581600.0],["2014-08-08",34.1954,34.4082,34.1323,34.2427,534500.0],["2014-08-11",34.4318,34.6131,34.2033,34.5185,388700.0],["2014-08-12",34.4633,34.4633,34.2426,34.416,447300.0],["2014-08-13",34.487,34.9835,34.4318,34.818,478500.0],["2014-08-14",34.818,35.0465,34.6761,34.9125,515000.0],["2014-08-15",35.1017,35.1017,34.5815,34.8022,732900.0],["2014-08-18",35.0465,35.2672,35.0307,35.212,367800.0],["2014-08-19",35.2199,35.5666,35.2199,35.4957,467600.0],["2014-08-20",34.9913,35.2278,34.5815,35.0465,974600.0],["2014-08-21",34.3057,35.1568,34.2821,35.149,964000.0],["2014-08-22",35.1647,35.3302,35.0307,35.0544,416900.0],["2014-08-25",35.3066,35.6612,35.1489,35.6297,497800.0],["2014-08-26",35.6376,35.9134,35.5036,35.5824,457200.0],["2014-08-27",35.5903,35.6612,35.2514,35.3302,297400.0],["2014-08-28",35.3066,35.7085,35.1096,35.5194,671900.0],["2014-08-29",35.5509,35.6612,35.2278,35.4248,361500.0],["2014-09-02",35.3381,35.5351,34.9204,35.2987,825200.0],["2014-09-03",35.3854,35.4563,35.1095,35.2435,547600.0],["2014-09-04",35.2593,35.6376,35.1174,35.5903,361300.0],["2014-09-05",35.4721,35.811,35.3617,35.7164,442800.0],["2014-09-08",35.7006,35.8819,35.5588,35.6612,376800.0],["2014-09-09",35.6218,35.7243,35.4248,35.4878,257700.0],["2014-09-10",35.4721,36.0395,35.409,35.9607,494000.0],["2014-09-11",35.874,36.0395,35.6454,35.9843,497600.0],["2014-09-12",36.0631,36.1577,35.6061,35.7637,356500.0],["2014-09-15",35.7479,35.8188,35.5115,35.6455,212600.0],["2014-09-16",35.5588,35.9449,35.4327,35.7716,478000.0],["2014-09-17",35.7716,36.0159,35.4327,35.9765,445700.0],["2014-09-18",36.1499,36.6148,35.9765,36.3784,591800.0],["2014-09-19",36.4493,36.7252,36.1262,36.1498,628400.0],["2014-09-22",36.0395,36.071,35.7085,35.7952,313800.0],["2014-09-23",35.74,35.8819,35.6139,35.6691,417500.0],["2014-09-24",35.6454,36.0553,35.6454,35.9843,485600.0],["2014-09-25",35.9528,36.1183,35.5588,35.7006,373800.0],["2014-09-26",34.5894,36.008,34.5894,35.9765,562600.0],["2014-09-29",35.7321,36.2365,35.4878,36.2208,594700.0],["2014-09-30",36.2523,36.4809,35.8504,35.8583,536100.0],["2014-10-01",36.008,36.142,35.3854,35.4484,591300.0],["2014-10-02",35.5036,35.9686,35.409,35.7243,593600.0],["2014-10-03",36.0237,36.4808,35.9528,36.1026,483400.0],["2014-10-06",36.1735,36.2996,35.7479,35.7637,378700.0],["2014-10-07",35.4878,35.5509,35.0465,35.0623,734600.0],["2014-10-08",35.0465,36.0789,34.9913,36.0316,688600.0],["2014-10-09",35.078,36.2917,35.078,35.5273,636800.0],["2014-10-10",35.3775,36.0553,35.1411,35.6612,1049500.0],["2014-10-13",35.74,36.0789,35.3933,35.4484,752600.0],["2014-10-14",35.6927,36.7251,35.5036,36.67,1021300.0],["2014-10-15",36.4257,37.064,35.9134,36.8197,1128500.0],["2014-10-16",36.205,37.0404,36.205,36.8591,747600.0],["2014-10-17",37.4029,37.4108,36.339,36.4336,727800.0],["2014-10-20",36.3075,36.804,36.268,36.7645,1040200.0],["2014-10-21",36.2602,36.5754,35.0702,35.1884,2126900.0],["2014-10-22",35.1568,35.8425,34.9283,35.0701,2842800.0],["2014-10-23",33.494,34.9519,33.0999,34.0456,2997600.0],["2014-10-24",34.219,34.7392,33.9038,34.7076,875200.0],["2014-10-27",34.3924,35.2435,34.3924,35.1332,679800.0],["2014-10-28",35.3854,36.3153,35.1568,36.1341,847900.0],["2014-10-29",36.0316,36.1577,35.6691,35.8819,584900.0],["2014-10-30",35.6376,36.5045,35.6376,36.3626,674000.0],["2014-10-31",36.2681,36.5991,36.008,36.205,754300.0],["2014-11-03",36.3276,36.5491,36.2169,36.4067,577800.0],["2014-11-04",36.4146,37.9095,36.3276,37.7987,1006200.0],["2014-11-05",37.9648,38.3208,37.7276,38.0835,977300.0],["2014-11-06",38.0044,38.6055,38.0044,38.5501,686200.0],["2014-11-07",38.6055,38.7241,38.0439,38.645,669700.0],["2014-11-10",38.7004,39.1117,38.4394,38.6134,692800.0],["2014-11-11",38.558,38.7558,38.0677,38.3208,484000.0],["2014-11-12",38.1863,38.4789,37.9886,38.3445,631700.0],["2014-11-13",38.4948,38.7162,37.5694,37.8857,874700.0],["2014-11-14",37.8778,38.123,37.427,37.4903,619800.0],["2014-11-17",37.5535,37.7355,37.0157,37.0157,486600.0],["2014-11-18",37.0078,37.2134,36.6361,36.6835,798800.0],["2014-11-19",36.7389,36.9129,36.3276,36.8733,683100.0],["2014-11-20",36.7547,37.4586,36.6993,37.2214,839200.0],["2014-11-21",37.5694,37.688,37.1106,37.3875,500500.0],["2014-11-24",37.4745,37.7355,37.3321,37.5615,545200.0],["2014-11-25",37.7276,37.9332,37.5536,37.7117,533400.0],["2014-11-26",37.8304,37.8304,37.5061,37.5535,254500.0],["2014-11-28",37.6722,38.6371,37.6643,38.3049,465000.0],["2014-12-01",38.297,38.471,37.6643,37.6643,622700.0],["2014-12-02",37.7987,38.1705,37.6247,37.8225,582300.0],["2014-12-03",37.7196,37.9016,37.514,37.7038,566500.0],["2014-12-04",37.8146,39.3411,37.6326,38.1072,715400.0],["2014-12-05",38.0914,38.6925,38.0914,38.2417,463900.0],["2014-12-08",38.1705,38.7716,37.9253,38.3919,658300.0],["2014-12-09",38.1151,38.5185,36.7942,38.3919,753500.0],["2014-12-10",38.2575,38.2575,37.4033,37.5298,552700.0],["2014-12-11",37.8462,38.4552,37.6247,38.123,522300.0],["2014-12-12",38.0202,38.7479,37.9253,38.384,551200.0],["2014-12-15",38.4947,38.7478,38.0518,38.4473,690700.0],["2014-12-16",38.4236,38.5343,37.949,38.3287,817800.0],["2014-12-17",38.6371,38.9139,38.2812,38.8032,861300.0],["2014-12-18",39.0959,39.1117,38.5422,38.9377,405000.0],["2014-12-19",38.8507,38.914,38.3998,38.4552,782400.0],["2014-12-22",38.5897,39.0326,38.5185,39.0089,259300.0],["2014-12-23",39.1275,39.3964,38.9851,39.1117,253600.0],["2014-12-24",39.2778,39.3806,38.9693,39.1196,97400.0],["2014-12-26",39.1908,39.3331,39.0642,39.1829,580200.0],["2014-12-29",39.4439,40.4879,39.2303,40.2665,710300.0],["2014-12-30",40.1715,40.6936,39.784,39.9817,300800.0],["2014-12-31",40.1557,40.4958,39.7444,39.7919,408700.0],["2015-01-02",40.045,40.2427,39.3806,39.6337,508100.0],["2015-01-05",39.4834,40.0529,39.4043,39.7049,504200.0],["2015-01-06",39.9264,39.9975,38.827,39.4043,591100.0],["2015-01-07",40.3376,40.9862,39.7681,40.8913,1151300.0],["2015-01-08",41.0732,41.7218,40.9308,41.4608,950100.0],["2015-01-09",41.524,41.5715,40.741,41.4054,499600.0],["2015-01-12",41.5399,41.6348,41.1444,41.2789,386000.0],["2015-01-13",41.6189,42.0619,41.1286,41.6822,550500.0],["2015-01-14",41.6348,41.7613,41.1207,41.3579,464200.0],["2015-01-15",41.4529,41.5003,40.2111,41.002,490600.0],["2015-01-16",40.828,41.2868,40.6461,41.2551,438600.0],["2015-01-20",42.315,42.8054,41.5636,41.9195,1105000.0],["2015-01-21",41.698,42.1726,41.4924,42.1489,576600.0],["2015-01-22",42.4257,42.8765,42.0382,42.7895,553300.0],["2015-01-23",42.9082,43.0822,42.5048,42.8133,523500.0],["2015-01-26",42.837,43.6042,42.8133,43.2878,553400.0],["2015-01-27",43.011,43.2562,42.7104,43.0584,419200.0],["2015-01-28",43.3036,43.446,42.0302,42.2359,692200.0],["2015-01-29",42.3624,42.3624,41.5636,42.054,1177500.0],["2015-01-30",41.872,42.0381,41.3342,41.5319,731000.0],["2015-02-02",41.4449,41.5478,40.4088,41.176,897200.0],["2015-02-03",41.2393,41.8404,41.0653,41.4529,479700.0],["2015-02-04",41.4529,42.1647,41.2314,41.9037,606500.0],["2015-02-05",41.9907,42.2754,41.6822,41.8483,556400.0],["2015-02-06",41.8641,42.6234,41.5715,42.4732,744700.0],["2015-02-09",42.2042,42.4573,41.7613,41.8562,513500.0],["2015-02-10",42.3387,42.9556,42.1172,42.8133,710400.0],["2015-02-11",42.8291,42.9477,41.7613,41.9511,1556400.0],["2015-02-12",38.5027,38.9772,36.7942,38.9614,5493600.0],["2015-02-13",38.8032,38.9535,37.8304,38.1388,1575200.0],["2015-02-17",38.2733,38.4948,37.9095,38.1547,1251100.0],["2015-02-18",38.2575,38.8981,38.2417,38.7558,928700.0],["2015-02-19",38.8744,39.4597,38.7953,39.0801,1632600.0],["2015-02-20",39.1987,39.2066,38.3682,38.9298,806200.0],["2015-02-23",38.8544,39.2988,38.8226,39.2274,625200.0],["2015-02-24",39.2591,39.6718,39.021,39.2512,773800.0],["2015-02-25",39.0448,39.3226,38.7195,39.029,660100.0],["2015-02-26",39.0925,39.0925,38.156,38.6084,700100.0],["2015-02-27",38.5528,38.5528,37.6799,37.7116,1108100.0],["2015-03-02",37.783,38.9814,37.664,38.648,1490500.0],["2015-03-03",38.6242,38.7591,38.3465,38.656,701400.0],["2015-03-04",38.2909,38.6877,38.0925,38.156,754700.0],["2015-03-05",37.4815,38.41,37.4815,38.1005,984000.0],["2015-03-06",38.029,38.2036,37.3545,37.4497,941300.0],["2015-03-09",37.5211,38.1798,37.5211,37.8068,667800.0],["2015-03-10",37.8624,38.0529,37.5688,37.7434,760600.0],["2015-03-11",37.8068,37.9338,37.41,37.5529,650100.0],["2015-03-12",37.7592,38.7671,37.6084,38.6957,598500.0],["2015-03-13",38.8306,38.8703,38.1957,38.402,445900.0],["2015-03-16",38.6401,38.9179,38.3861,38.6242,381700.0],["2015-03-17",38.6798,39.0845,38.5528,39.021,610800.0],["2015-03-18",39.0607,39.1083,38.4179,38.5925,568000.0],["2015-03-19",38.6242,39.1321,38.6242,38.7433,455400.0],["2015-03-20",39.0131,39.1639,38.4893,38.9734,723100.0],["2015-03-23",38.8782,39.3385,38.5766,39.2829,715200.0],["2015-03-24",39.275,39.3305,38.8464,39.1401,596300.0],["2015-03-25",39.1163,39.275,38.529,38.5369,397500.0],["2015-03-26",38.3227,38.4814,37.8862,38.3386,543000.0],["2015-03-27",38.4576,39.275,38.4496,38.7195,569600.0],["2015-03-30",38.8941,39.402,38.7274,39.2591,565700.0],["2015-03-31",39.0845,39.402,38.9734,39.148,584800.0],["2015-04-01",39.0925,39.0925,38.4496,38.9575,444700.0],["2015-04-02",39.0766,39.0766,38.4973,38.7274,490700.0],["2015-04-06",38.4258,39.0052,38.2512,38.41,664300.0],["2015-04-07",38.3862,38.4179,38.0211,38.1719,663700.0],["2015-04-08",38.2513,39.2115,38.2195,39.1639,555800.0],["2015-04-09",39.0528,39.4734,38.5211,38.775,545600.0],["2015-04-10",38.9576,39.3623,38.8226,38.9814,437700.0],["2015-04-13",38.8544,39.2432,38.6322,38.7195,328100.0],["2015-04-14",38.7195,38.8147,38.2274,38.5766,446200.0],["2015-04-15",38.656,38.9655,38.2195,38.3862,647500.0],["2015-04-16",38.3465,39.1798,38.3306,38.648,845800.0],["2015-04-17",38.4576,38.7988,38.1798,38.6084,773700.0],["2015-04-20",38.775,39.0687,38.529,38.7274,791700.0],["2015-04-21",38.8147,39.1401,38.4417,39.0528,831500.0],["2015-04-22",39.1321,39.9337,38.7909,39.7194,2256900.0],["2015-04-23",42.7906,42.8382,40.8066,41.6002,3042500.0],["2015-04-24",41.87,42.2748,41.8224,42.0446,1049200.0],["2015-04-27",42.0605,42.1795,41.4812,41.6875,1125800.0],["2015-04-28",41.7193,42.3383,41.378,41.9891,1180500.0],["2015-04-29",41.5764,41.6875,40.2432,40.8066,1192700.0],["2015-04-30",40.7908,41.0844,39.7353,39.7829,1275100.0],["2015-05-01",39.9099,40.4495,39.7115,40.1241,742700.0],["2015-05-04",40.3431,40.6695,39.945,40.0087,432100.0],["2015-05-05",40.16,40.3112,39.4912,39.6424,686200.0],["2015-05-06",39.6663,39.9848,39.4991,39.8415,517100.0],["2015-05-07",39.8415,40.6775,39.8176,40.574,681400.0],["2015-05-08",40.9323,41.1791,40.1839,40.359,908900.0],["2015-05-11",40.2476,40.6456,40.0724,40.1839,414400.0],["2015-05-12",39.9609,40.2236,39.4434,39.937,452900.0],["2015-05-13",39.8813,40.2237,39.7221,40.0166,470100.0],["2015-05-14",40.144,40.8208,39.8096,40.6695,752300.0],["2015-05-15",40.7412,41.2269,40.6058,40.9163,531100.0],["2015-05-18",40.8925,41.3383,40.6775,41.2587,560100.0],["2015-05-19",41.402,41.7842,41.1313,41.7125,654900.0],["2015-05-20",41.6329,41.6648,41.2587,41.6409,571900.0],["2015-05-21",41.816,42.039,41.5214,41.7285,511200.0],["2015-05-22",41.7922,42.1903,41.5772,41.617,639900.0],["2015-05-26",41.6011,41.816,40.9323,41.203,565500.0],["2015-05-27",41.4418,41.8638,41.3861,41.7285,611100.0],["2015-05-28",41.7603,42.2221,41.5294,41.617,467800.0],["2015-05-29",41.5215,41.7922,41.0437,41.0597,423400.0],["2015-06-01",41.2109,41.5374,40.789,41.2746,646700.0],["2015-06-02",41.0995,41.5772,40.8606,41.2348,380100.0],["2015-06-03",41.4498,41.9275,41.2269,41.7444,443100.0],["2015-06-04",41.609,41.824,41.2348,41.2985,297600.0],["2015-06-05",41.3861,42.2062,40.8526,42.1266,690600.0],["2015-06-08",41.9753,42.3813,41.9116,41.9434,590300.0],["2015-06-09",41.824,42.1425,41.6249,42.0469,333900.0],["2015-06-10",42.0867,42.875,41.7683,42.5326,600300.0],["2015-06-11",42.6839,43.0263,42.4291,42.8192,460200.0],["2015-06-12",42.8352,43.5358,42.652,43.289,1624000.0],["2015-06-15",42.9148,43.289,42.4689,43.074,1262500.0],["2015-06-16",43.1616,43.4642,42.867,43.4403,725200.0],["2015-06-17",43.5995,43.7588,43.3129,43.6553,522300.0],["2015-06-18",43.6075,43.9578,43.5279,43.7428,470100.0],["2015-06-19",43.8623,43.9021,43.4721,43.6871,660500.0],["2015-06-22",43.9021,43.9896,43.6075,43.91,355900.0],["2015-06-23",44.1011,44.1728,43.3129,43.504,568400.0],["2015-06-24",43.3368,43.6791,43.3368,43.4005,364300.0],["2015-06-25",43.6712,43.7826,43.2333,43.6234,377900.0],["2015-06-26",43.7508,44.1648,43.6075,44.0533,807500.0],["2015-06-29",43.7349,43.8702,43.074,43.1298,332100.0],["2015-06-30",43.4801,43.5518,43.1138,43.4244,414200.0],["2015-07-01",42.9785,43.4721,42.6282,42.7556,945800.0],["2015-07-02",42.7794,43.3208,42.7555,42.8989,555600.0],["2015-07-06",42.7396,42.9944,42.5167,42.7874,493700.0],["2015-07-07",42.8909,43.3368,42.5087,43.3049,475100.0],["2015-07-08",42.9944,43.5199,42.7157,42.9705,706200.0],["2015-07-09",43.2412,43.5836,42.6998,42.7715,439500.0],["2015-07-10",42.9944,43.2412,42.8193,43.1377,508800.0],["2015-07-13",43.4642,43.8384,43.2651,43.7667,712400.0],["2015-07-14",43.8384,43.91,43.3288,43.5199,554300.0],["2015-07-15",43.703,43.703,43.1536,43.2253,584900.0],["2015-07-16",43.0661,43.2572,42.7874,42.9307,708500.0],["2015-07-17",43.082,43.1855,42.3893,42.6282,584000.0],["2015-07-20",42.668,43.1059,42.5087,42.875,656200.0],["2015-07-21",42.9625,43.1934,42.461,43.0979,549100.0],["2015-07-22",43.2094,44.1648,43.1537,43.8862,1625700.0],["2015-07-23",45.2556,46.2588,44.5948,44.969,2356000.0],["2015-07-24",45.1123,45.2476,44.3559,44.3639,772500.0],["2015-07-27",44.3559,44.8973,44.1011,44.5151,629800.0],["2015-07-28",44.547,44.9292,44.0295,44.8495,652900.0],["2015-07-29",44.9849,45.7333,44.9849,45.2795,807800.0],["2015-07-30",45.2874,46.1632,44.7938,45.9722,752500.0],["2015-07-31",46.0916,46.4021,45.7652,45.9722,650100.0],["2015-08-03",45.9402,46.084,45.5647,45.9722,646700.0],["2015-08-04",46.0041,46.5155,45.7964,46.4595,576700.0],["2015-08-05",46.5634,47.0268,46.4276,46.4755,406200.0],["2015-08-06",46.3956,46.5554,44.9895,45.1972,727100.0],["2015-08-07",45.0134,45.1732,44.4701,45.1572,612700.0],["2015-08-10",45.4289,45.6845,44.2864,44.4062,843900.0],["2015-08-11",44.3742,45.0933,44.0866,45.0693,736600.0],["2015-08-12",44.7098,45.1333,44.2145,45.0853,523800.0],["2015-08-13",45.2851,45.8683,45.2131,45.5966,618700.0],["2015-08-14",45.4289,45.9163,45.341,45.6206,326200.0],["2015-08-17",45.333,46.0121,45.2052,45.7804,306400.0],["2015-08-18",45.7804,45.9961,44.9575,45.1333,382000.0],["2015-08-19",45.1333,45.2451,44.542,44.7258,495400.0],["2015-08-20",44.3183,44.6539,44.0467,44.1106,366900.0],["2015-08-21",43.4554,43.815,42.9361,43.1199,724900.0],["2015-08-24",41.3861,42.265,39.964,41.8815,1160800.0],["2015-08-25",42.5047,43.008,42.0493,42.3049,705200.0],["2015-08-26",43.072,43.2477,42.1452,43.016,660800.0],["2015-08-27",43.2717,44.3183,43.2717,44.1186,770200.0],["2015-08-28",44.0547,44.574,44.0227,44.3583,993900.0],["2015-08-31",43.831,44.3343,43.0879,43.3596,805800.0],["2015-09-01",42.7604,43.5034,42.0573,42.1372,1286000.0],["2015-09-02",42.4727,42.8642,42.1052,42.8642,596500.0],["2015-09-03",43.0879,43.2557,42.6884,42.7524,357500.0],["2015-09-04",42.3928,43.1838,42.3129,42.7044,405700.0],["2015-09-08",43.2237,43.3036,42.8882,43.1678,368000.0],["2015-09-09",43.6712,43.775,42.9361,42.9681,425600.0],["2015-09-10",42.9042,43.4235,42.7284,42.8402,322800.0],["2015-09-11",42.6964,43.4475,42.6964,43.4235,240200.0],["2015-09-14",43.5034,43.6632,43.2158,43.3356,211600.0],["2015-09-15",43.5433,43.8629,43.0719,43.6871,458100.0],["2015-09-16",43.5513,43.5673,43.016,43.2557,695900.0],["2015-09-17",43.3196,43.6712,43.0719,43.1279,714700.0],["2015-09-18",42.7284,43.3036,42.3449,42.8562,687600.0],["2015-09-21",43.1518,43.5913,42.9601,43.3356,414900.0],["2015-09-22",43.0719,43.6951,42.9042,43.6472,575000.0],["2015-09-23",43.6632,43.9907,43.5353,43.815,291900.0],["2015-09-24",43.5753,43.9987,43.3995,43.9348,328200.0],["2015-09-25",44.0866,44.4062,43.5753,43.5753,407900.0],["2015-09-28",43.5114,43.7271,42.4727,42.6964,346200.0],["2015-09-29",42.8323,43.1439,42.4088,42.8482,471900.0],["2015-09-30",43.0879,43.3676,42.7364,43.1119,476100.0],["2015-10-01",42.9681,43.048,42.0972,42.4568,331200.0],["2015-10-02",42.241,43.2158,42.0093,43.1998,391400.0],["2015-10-05",43.4075,43.8389,43.1039,43.831,354900.0],["2015-10-06",43.767,43.9188,43.1518,43.1838,457700.0],["2015-10-07",43.3196,43.799,42.6325,43.791,634100.0],["2015-10-08",43.807,44.3663,43.3915,43.8469,622800.0],["2015-10-09",43.7351,44.1825,43.1439,43.6152,477600.0],["2015-10-12",43.799,44.2384,43.5433,44.0547,418100.0],["2015-10-13",43.8549,44.1825,43.1758,43.8709,367800.0],["2015-10-14",43.9428,43.9428,42.3848,42.6165,661100.0],["2015-10-15",42.7763,42.8562,42.0173,42.1851,1054200.0],["2015-10-16",42.1132,42.3449,41.8096,42.0892,1257900.0],["2015-10-19",42.0812,42.7843,41.9694,42.7683,1122100.0],["2015-10-20",42.4248,42.6485,42.1691,42.249,687700.0],["2015-10-21",42.297,42.297,41.0666,41.1225,870700.0],["2015-10-22",40.9627,42.2969,40.6351,40.7549,920100.0],["2015-10-23",40.7949,41.7377,40.0439,40.5153,1540300.0],["2015-10-26",40.6431,41.6818,40.5392,41.5379,1561800.0],["2015-10-27",39.5086,39.9001,38.5898,39.6284,2489200.0],["2015-10-28",39.5885,40.9547,39.5325,40.9467,938900.0],["2015-10-29",40.5632,40.5632,39.0851,39.2609,1129700.0],["2015-10-30",39.4846,39.6764,38.4939,38.5099,808800.0],["2015-11-02",38.43,39.3408,38.43,39.2689,728000.0],["2015-11-03",39.173,39.2369,38.5019,38.7975,858500.0],["2015-11-04",39.0212,39.0851,38.2782,38.5179,559100.0],["2015-11-05",38.6382,38.6462,38.0525,38.5259,407800.0],["2015-11-06",38.3815,38.7104,38.2371,38.5339,557900.0],["2015-11-09",38.3815,38.5018,37.5551,37.7397,497900.0],["2015-11-10",37.8119,37.9563,37.3626,37.7557,647000.0],["2015-11-11",37.9884,38.3895,37.5311,38.221,711200.0],["2015-11-12",38.1889,38.3494,37.499,37.5311,371300.0],["2015-11-13",37.0176,37.4428,36.4079,36.4961,625000.0],["2015-11-16",36.4239,36.7528,36.2394,36.5844,535400.0],["2015-11-17",36.9053,37.4268,36.5442,36.6646,611600.0],["2015-11-18",36.8491,37.2342,36.4319,37.2182,576100.0],["2015-11-19",37.178,37.7637,36.6004,37.6674,627700.0],["2015-11-20",37.9162,38.1488,37.7316,38.0526,531600.0],["2015-11-23",38.1007,38.4938,37.9563,37.9643,566000.0],["2015-11-24",37.876,38.1087,37.3947,37.9884,597700.0],["2015-11-25",38.1328,38.8709,38.0525,38.8147,400000.0],["2015-11-27",38.7184,38.8789,38.4778,38.5339,140400.0],["2015-11-30",38.4617,38.558,37.7477,37.8119,753700.0],["2015-12-01",38.1328,38.6302,37.876,37.9242,1008800.0],["2015-12-02",37.9803,38.229,37.6674,37.7477,519700.0],["2015-12-03",37.7236,37.9723,36.8812,37.0738,489700.0],["2015-12-04",37.162,37.9001,37.1379,37.844,535100.0],["2015-12-07",37.7076,38.4778,37.5792,38.221,598200.0],["2015-12-08",37.8439,38.0525,37.2342,37.6835,949200.0],["2015-12-09",37.6674,38.1167,37.2422,37.2904,604800.0],["2015-12-10",37.4428,37.4428,36.9695,37.162,408700.0],["2015-12-11",36.6405,37.0738,36.5442,36.8491,416000.0],["2015-12-14",36.9935,37.0096,36.5041,36.825,375000.0],["2015-12-15",36.8812,37.2743,36.8652,37.0898,282600.0],["2015-12-16",37.17,37.3305,36.7127,37.2743,347900.0],["2015-12-17",37.4829,37.5551,36.7929,37.0978,430100.0],["2015-12-18",37.0657,37.3225,36.3918,36.9534,752700.0],["2015-12-21",37.1299,37.6033,37.0738,37.4829,502700.0],["2015-12-22",37.5872,37.6594,36.8732,37.5952,408700.0],["2015-12-23",37.6354,37.6995,37.3706,37.6193,390300.0],["2015-12-24",37.515,37.6675,37.2422,37.2743,230400.0],["2015-12-28",37.2583,37.4268,36.801,37.3305,332600.0],["2015-12-29",37.4187,37.7717,37.3465,37.5712,252000.0],["2015-12-30",37.6033,37.6273,37.3626,37.4187,241400.0],["2015-12-31",37.2101,37.4829,36.9775,36.9935,394300.0],["2016-01-04",36.7288,37.2984,36.5121,37.1299,1023300.0],["2016-01-05",37.2101,38.5901,37.1379,38.5179,1195000.0],["2016-01-06",38.0927,38.2692,37.4749,37.6193,1044000.0],["2016-01-07",36.9935,37.3064,36.472,36.5523,920000.0],["2016-01-08",36.6967,37.1058,36.464,36.6726,1291400.0],["2016-01-11",36.801,37.0657,36.2715,36.7208,967700.0],["2016-01-12",36.9775,37.507,36.8892,37.162,882700.0],["2016-01-13",37.1299,37.6995,36.9293,37.1299,742200.0],["2016-01-14",37.3064,37.8439,36.6325,37.5631,660000.0],["2016-01-15",36.793,37.4829,36.4881,37.2663,685600.0],["2016-01-19",37.5872,38.0044,37.3144,37.7477,813600.0],["2016-01-20",37.4749,37.6354,35.4291,36.5362,1745800.0],["2016-01-21",36.6967,37.4829,36.3597,37.154,878600.0],["2016-01-22",37.3786,38.0044,37.2262,37.9803,662200.0],["2016-01-25",37.9803,38.0445,36.8331,36.9053,952100.0],["2016-01-26",37.0015,38.0124,36.464,37.9563,717700.0],["2016-01-27",37.7798,38.0766,36.8892,37.0978,610800.0],["2016-01-28",37.7798,38.3013,37.2101,38.1247,753400.0],["2016-01-29",38.213,38.8388,38.1087,38.7505,781900.0],["2016-02-01",38.5821,39.5689,38.558,39.3924,858800.0],["2016-02-02",38.927,39.4325,38.927,39.0634,507100.0],["2016-02-03",39.3763,39.3924,38.0445,39.0875,706100.0],["2016-02-04",38.927,39.3121,38.6222,39.1757,508800.0],["2016-02-05",39.1757,39.1757,37.8921,37.9402,771100.0],["2016-02-08",37.5952,38.229,37.0417,37.9242,805000.0],["2016-02-09",37.9242,38.7586,37.2743,37.6995,970500.0],["2016-02-10",37.876,38.6783,37.7076,37.9884,544900.0],["2016-02-11",37.499,38.221,37.0096,37.8921,450900.0],["2016-02-12",38.0044,38.8147,37.7156,38.6944,870400.0],["2016-02-16",39.1838,40.0663,38.9351,39.609,2057500.0],["2016-02-17",39.0233,40.1545,38.574,39.9861,1976700.0],["2016-02-18",39.8978,40.1947,39.5849,40.0984,788300.0],["2016-02-19",39.9459,40.2829,38.9431,39.5528,1079800.0],["2016-02-22",39.8818,40.3631,39.8176,40.0101,795800.0],["2016-02-23",40.1144,40.8445,40.1144,40.2348,883600.0],["2016-02-24",40.0262,40.8846,40.0182,40.5878,683900.0],["2016-02-25",40.8285,40.9007,40.2588,40.5717,737700.0],["2016-02-26",40.6845,40.8617,40.0884,40.5073,738800.0],["2016-02-29",40.5798,40.6684,40.1207,40.1932,692000.0],["2016-03-01",40.3462,41.3369,40.1287,41.0308,853000.0],["2016-03-02",41.1033,41.1033,40.3865,40.8456,529000.0],["2016-03-03",40.6281,40.9261,39.9032,40.4831,588400.0],["2016-03-04",40.8053,41.796,40.7006,41.7638,956700.0],["2016-03-07",41.5705,42.1666,41.3289,42.1263,765500.0],["2016-03-08",42.0216,42.3357,41.6752,41.788,1130600.0],["2016-03-09",41.9652,42.5613,41.5544,42.529,1274200.0],["2016-03-10",42.8351,43.117,42.1263,42.6015,1174600.0],["2016-03-11",42.6337,43.3828,42.3599,43.0929,943000.0],["2016-03-14",42.9398,43.4553,42.9076,43.2459,813800.0],["2016-03-15",43.0526,43.262,42.2874,42.4082,698600.0],["2016-03-16",42.231,43.2056,42.0618,42.7384,816100.0],["2016-03-17",42.8512,43.6003,41.9491,43.0929,616300.0],["2016-03-18",43.1976,43.5439,42.9237,43.0284,954500.0],["2016-03-21",42.7707,43.0848,42.376,43.0043,508900.0],["2016-03-22",42.7787,42.964,42.1182,42.1666,544300.0],["2016-03-23",41.9813,42.1102,41.635,41.8605,714600.0],["2016-03-24",41.6591,42.1344,41.1356,42.078,621500.0],["2016-03-28",42.1988,42.5371,41.6027,41.6591,625600.0],["2016-03-29",41.6591,42.7062,41.6591,42.666,825900.0],["2016-03-30",42.819,43.2459,42.5935,42.7223,599300.0],["2016-03-31",42.5774,42.964,42.5451,42.7626,966200.0],["2016-04-01",42.4888,43.1331,42.3841,43.0768,445800.0],["2016-04-04",43.0204,43.1734,42.5935,42.6901,398100.0],["2016-04-05",42.4082,42.6337,41.5303,42.0296,692500.0],["2016-04-06",41.9813,42.5049,41.3611,42.3035,271700.0],["2016-04-07",42.2068,42.3921,41.7719,41.9491,447300.0],["2016-04-08",41.8685,42.1424,41.1194,41.5222,828500.0],["2016-04-11",41.6833,42.1102,41.4014,41.4416,469500.0],["2016-04-12",41.5786,41.8927,41.2081,41.6833,542000.0],["2016-04-13",41.8847,41.933,41.0389,41.6269,471200.0],["2016-04-14",41.7638,41.7799,40.9423,41.0228,883200.0],["2016-04-15",40.7489,41.498,40.6925,41.3369,670400.0],["2016-04-18",40.9261,41.635,40.9261,41.2886,777900.0],["2016-04-19",41.0389,41.4094,40.3945,40.6684,1306700.0],["2016-04-20",40.4267,40.8617,40.4267,40.6442,823300.0],["2016-04-21",40.8053,41.055,40.5637,40.5959,589700.0],["2016-04-22",40.7328,41.2161,40.5798,40.9503,751100.0],["2016-04-25",40.7489,41.5544,40.7248,41.4739,703000.0],["2016-04-26",41.5302,41.8283,41.1597,41.4658,645800.0],["2016-04-27",41.1678,41.498,40.9503,41.3289,797600.0],["2016-04-28",40.5959,41.9652,40.4831,41.2403,1457100.0],["2016-04-29",41.1597,41.5061,40.8698,41.0872,709300.0],["2016-05-02",41.2242,42.0699,41.1678,41.9008,888400.0],["2016-05-03",41.7638,42.5129,41.6994,42.4002,1480400.0],["2016-05-04",42.2632,42.8754,41.9813,42.5451,928500.0],["2016-05-05",42.5049,42.7304,41.7397,41.7799,847800.0],["2016-05-06",41.5222,42.4243,40.1609,40.8939,928800.0],["2016-05-09",41.0556,41.9452,40.8292,41.6702,625900.0],["2016-05-10",41.6702,42.3738,41.088,42.1312,771400.0],["2016-05-11",42.0261,42.2282,40.8778,40.9344,715700.0],["2016-05-12",40.9829,41.4681,40.8777,41.1284,641000.0],["2016-05-13",41.2093,41.2255,39.8912,40.061,1271200.0],["2016-05-16",39.964,40.5219,39.7699,40.2955,862400.0],["2016-05-17",40.247,40.6109,39.8184,40.1419,542300.0],["2016-05-18",39.9882,39.9882,38.8642,39.0178,1126500.0],["2016-05-19",38.7429,39.3089,38.3385,39.1796,1199400.0],["2016-05-20",39.3736,39.4868,39.0825,39.4707,866200.0],["2016-05-23",39.5516,39.6648,39.1877,39.2443,545900.0],["2016-05-24",39.5192,40.344,39.0663,40.0367,739600.0],["2016-05-25",40.0125,40.3198,39.5435,39.9316,623400.0],["2016-05-26",39.9397,40.2227,39.7537,39.8669,254000.0],["2016-05-27",40.0448,40.5543,39.8993,40.5138,598500.0],["2016-05-31",40.6351,40.6351,40.0529,40.3279,314200.0],["2016-06-01",40.3117,40.8616,40.3117,40.6271,614400.0],["2016-06-02",40.3925,40.813,40.2712,40.6675,530100.0],["2016-06-03",40.5947,40.5947,39.8022,40.3279,484000.0],["2016-06-06",40.4653,40.9263,40.1823,40.7241,370800.0],["2016-06-07",40.8777,40.9182,40.4734,40.7241,295900.0],["2016-06-08",40.9344,41.3225,40.5138,41.2982,393900.0],["2016-06-09",41.4115,42.0827,41.088,41.177,536000.0],["2016-06-10",40.902,41.0395,40.53,40.7969,480300.0],["2016-06-13",40.6756,40.9101,40.158,40.1661,454600.0],["2016-06-14",40.2389,40.9182,40.1904,40.8373,463000.0],["2016-06-15",41.088,41.1123,40.5947,40.6513,715700.0],["2016-06-16",40.4896,40.5785,39.9963,40.2874,300300.0],["2016-06-17",40.1095,40.15,39.5758,39.778,801700.0],["2016-06-20",40.1257,40.3117,39.6809,39.8346,638000.0],["2016-06-21",39.7699,40.0853,39.6243,39.7537,497700.0],["2016-06-22",39.8265,39.9478,39.5758,39.7537,503300.0],["2016-06-23",40.0933,40.2227,39.8507,40.1095,492300.0],["2016-06-24",38.751,40.0853,38.6944,39.6001,1384900.0],["2016-06-27",39.1957,39.3332,38.007,38.2092,1344200.0],["2016-06-28",38.4275,38.5569,37.9504,38.0474,1111100.0],["2016-06-29",38.4841,38.848,38.1526,38.8237,1099600.0],["2016-06-30",38.7267,39.0987,38.096,38.9289,816700.0],["2016-07-01",39.0259,39.1877,38.3466,38.6054,760100.0],["2016-07-05",38.6216,38.9855,38.5488,38.8884,583900.0],["2016-07-06",38.8884,40.1176,38.7752,39.7941,1003600.0],["2016-07-07",39.7133,39.9559,39.5192,39.778,613500.0],["2016-07-08",39.964,40.4168,39.8022,40.1904,480800.0],["2016-07-11",40.2389,41.0152,40.1095,40.9424,549000.0],["2016-07-12",41.185,41.3225,40.7807,41.1527,605800.0],["2016-07-13",41.4034,41.5085,40.9101,40.9263,340100.0],["2016-07-14",41.0314,41.5004,41.0314,41.4519,494700.0],["2016-07-15",41.5489,41.8239,41.0718,41.2012,838500.0],["2016-07-18",41.0961,41.6055,40.4573,41.2902,559600.0],["2016-07-19",41.1365,41.5732,41.1204,41.4357,504600.0],["2016-07-20",41.5166,41.8077,41.3549,41.6702,357500.0],["2016-07-21",41.7915,41.9128,41.088,41.7673,389100.0],["2016-07-22",41.5975,42.9398,41.5975,42.7296,828400.0],["2016-07-25",42.8266,43.0207,42.3738,42.8104,1029200.0],["2016-07-26",40.7564,41.7834,40.3279,40.805,1875000.0],["2016-07-27",40.8131,41.0314,39.8507,40.2389,2085900.0],["2016-07-28",42.5921,43.0611,40.8535,42.204,2928200.0],["2016-07-29",42.301,42.4789,41.46,41.832,1178100.0],["2016-08-01",41.7754,42.4223,41.5975,42.3252,714100.0],["2016-08-02",42.3172,42.3414,40.9424,41.0961,654900.0],["2016-08-03",41.1203,41.3953,40.8778,41.0718,678700.0],["2016-08-04",41.2335,41.3225,40.3278,40.5138,868800.0],["2016-08-05",40.6352,41.3953,40.5947,41.0557,1343500.0],["2016-08-08",41.2507,41.4782,41.0719,41.3725,552800.0],["2016-08-09",41.2263,41.9982,41.2263,41.5757,580700.0],["2016-08-10",41.4944,41.8194,41.3888,41.4456,697200.0],["2016-08-11",41.8357,42.4532,41.4863,41.8032,938500.0],["2016-08-12",41.8032,42.0063,41.4294,41.5269,710900.0],["2016-08-15",41.7544,42.3881,41.6488,42.2825,862000.0],["2016-08-16",42.315,42.6725,41.9331,42.3313,864400.0],["2016-08-17",42.1688,42.6482,42.0713,42.5507,659100.0],["2016-08-18",42.705,43.0138,42.6075,42.7619,658000.0],["2016-08-19",42.6482,42.6482,42.2663,42.3394,464400.0],["2016-08-22",42.25,42.575,42.25,42.3313,325400.0],["2016-08-23",42.5182,42.6807,42.315,42.6725,319500.0],["2016-08-24",42.8106,42.9406,42.5669,42.6319,432800.0],["2016-08-25",42.4938,42.8594,42.4938,42.77,362500.0],["2016-08-26",42.8919,42.9,42.445,42.5019,606300.0],["2016-08-29",42.6238,43.2006,42.3963,42.4694,574500.0],["2016-08-30",42.315,42.4125,42.0225,42.2582,415200.0],["2016-08-31",42.0956,42.2419,41.6488,41.7706,627600.0],["2016-09-01",42.0063,42.055,41.2263,41.4863,596100.0],["2016-09-02",41.6894,41.7463,41.4294,41.665,345200.0],["2016-09-06",41.8032,41.8682,41.5025,41.5594,318000.0],["2016-09-07",41.5269,41.8763,41.3725,41.8519,413700.0],["2016-09-08",41.6975,41.8357,41.2832,41.2994,449900.0],["2016-09-09",40.9988,41.1288,40.4869,40.4869,439000.0],["2016-09-12",40.3163,40.9988,40.235,40.95,385800.0],["2016-09-13",40.6819,40.9013,40.4625,40.6332,471400.0],["2016-09-14",40.5681,40.755,40.2594,40.365,437400.0],["2016-09-15",40.3163,40.6088,40.1538,40.3813,379900.0],["2016-09-16",40.3813,40.5763,40.2513,40.3975,603700.0],["2016-09-19",40.5925,40.8688,40.3569,40.625,549900.0],["2016-09-20",40.8363,40.9419,40.105,40.1132,463900.0],["2016-09-21",40.6738,41.5919,40.625,41.5594,977800.0],["2016-09-22",41.6488,42.4856,41.6488,42.0875,870000.0],["2016-09-23",41.8925,42.9732,41.8925,42.6563,1102200.0],["2016-09-26",42.5669,42.9406,42.185,42.2175,1067400.0],["2016-09-27",42.2581,42.2825,41.4294,41.795,748300.0],["2016-09-28",41.5513,41.7707,40.5925,40.9663,956400.0],["2016-09-29",41.1288,41.1288,40.2756,40.2919,468300.0],["2016-09-30",40.3975,40.8038,40.2188,40.6738,562800.0],["2016-10-03",40.7225,40.7794,40.4138,40.5925,317000.0],["2016-10-04",40.9582,41.4294,40.8038,40.9257,745500.0],["2016-10-05",40.9256,41.1125,40.4382,40.4463,411500.0],["2016-10-06",40.235,40.4544,40.0563,40.2269,486600.0],["2016-10-07",40.3244,41.1938,40.3244,40.9581,1120200.0],["2016-10-10",41.1775,42.1607,41.1532,41.8357,1098500.0],["2016-10-11",41.6975,42.185,41.3238,41.4132,577200.0],["2016-10-12",41.5107,42.1607,41.275,41.8519,843700.0],["2016-10-13",41.4619,41.7138,41.2994,41.4863,574100.0],["2016-10-14",41.3807,41.925,41.3807,41.6813,399000.0],["2016-10-17",41.6813,41.9332,41.3888,41.5432,357700.0],["2016-10-18",41.6569,42.055,41.3563,41.3806,577700.0],["2016-10-19",41.5838,41.8194,41.4375,41.6569,518200.0],["2016-10-20",41.2344,41.3563,40.3325,40.3488,805000.0],["2016-10-21",40.3244,40.9338,40.2188,40.9094,644700.0],["2016-10-24",41.0313,41.5513,41.0232,41.4538,509900.0],["2016-10-25",41.0313,41.0313,39.9344,40.105,1025100.0],["2016-10-26",40.1131,40.5925,39.8044,39.91,1643500.0],["2016-10-27",43.875,44.0375,41.7382,42.25,3052900.0],["2016-10-28",42.3475,43.0544,42.3475,43.03,1130800.0],["2016-10-31",42.9082,43.3144,42.8757,43.2169,708500.0],["2016-11-01",43.3875,43.5094,42.4938,42.7944,816900.0],["2016-11-02",42.9325,43.1763,42.5344,42.6563,689700.0],["2016-11-03",42.8269,42.965,42.0144,42.0794,859200.0],["2016-11-04",42.2338,42.6969,41.8275,42.2663,829900.0],["2016-11-07",43.0172,43.4662,42.8295,43.1234,673400.0],["2016-11-08",43.1642,43.5805,42.9601,43.2948,569600.0],["2016-11-09",43.3519,46.0374,43.1642,45.5477,2314200.0],["2016-11-10",45.7925,47.0986,45.7599,46.5354,1564500.0],["2016-11-11",46.6496,47.3353,45.9721,47.3108,1185700.0],["2016-11-14",47.3435,49.1066,47.3435,49.0984,2017000.0],["2016-11-15",48.9678,48.976,47.3026,47.4822,2387000.0],["2016-11-16",46.7965,47.221,46.0946,46.4211,2090500.0],["2016-11-17",46.5272,47.1312,46.1925,47.1312,939700.0],["2016-11-18",47.3271,47.3271,46.7149,47.2781,941600.0],["2016-11-21",47.4659,47.9067,47.2863,47.7516,597000.0],["2016-11-22",48.1597,48.625,47.8414,48.5515,828100.0],["2016-11-23",48.3311,49.1311,48.3311,48.8291,442600.0],["2016-11-25",48.6985,49.0739,48.6658,48.8699,156500.0],["2016-11-28",48.8127,48.8127,47.8903,48.2658,782900.0],["2016-11-29",48.1597,48.5923,48.0618,48.2658,973300.0],["2016-11-30",48.2495,48.5434,48.0373,48.2985,393300.0],["2016-12-01",48.1597,49.98,47.9965,49.6372,857100.0],["2016-12-02",49.4657,49.7841,49.1147,49.3678,730800.0],["2016-12-05",49.629,50.2004,49.3515,50.1188,615300.0],["2016-12-06",50.2167,51.0901,49.4821,51.0493,824300.0],["2016-12-07",51.1799,52.5349,51.033,52.3798,912800.0],["2016-12-08",52.2574,52.5757,51.6289,52.1758,1204200.0],["2016-12-09",52.3717,52.437,51.4901,51.6778,685800.0],["2016-12-12",51.1064,51.6207,50.9105,51.5799,603600.0],["2016-12-13",51.6207,52.4288,51.4819,51.8901,789800.0],["2016-12-14",51.7676,52.1594,51.0901,51.1472,767700.0],["2016-12-15",51.3677,51.5391,50.3881,50.5432,1220900.0],["2016-12-16",50.7473,51.2942,50.3065,51.0493,1587200.0],["2016-12-19",51.1473,51.5146,50.5351,50.6738,962400.0],["2016-12-20",50.6657,51.7431,50.5922,50.7555,471600.0],["2016-12-21",50.5922,51.8003,50.0126,50.0453,512900.0],["2016-12-22",50.233,50.2983,49.678,50.0861,374000.0],["2016-12-23",50.0371,50.3228,49.3596,49.6535,733700.0],["2016-12-27",49.6616,50.0779,49.3107,49.882,300400.0],["2016-12-28",49.8984,49.9963,49.4249,49.6453,334900.0],["2016-12-29",49.7269,50.1596,49.5882,49.9882,336500.0],["2016-12-30",49.8984,49.8984,48.5923,48.878,713400.0],["2017-01-03",49.2943,49.6045,48.2822,48.5107,624000.0],["2017-01-04",48.1189,48.8944,48.0944,48.4781,948100.0],["2017-01-05",48.1842,48.5189,47.4904,47.67,1294700.0],["2017-01-06",47.9965,48.1597,47.4006,47.6291,1136000.0],["2017-01-09",47.67,48.0454,47.4088,47.6536,566200.0],["2017-01-10",47.5475,49.1147,47.4087,48.9025,919500.0],["2017-01-11",48.6005,49.1311,48.4046,49.0086,598600.0],["2017-01-12",48.9842,50.3718,48.8944,49.7106,1400100.0],["2017-01-13",49.4984,50.0208,49.1474,49.3188,980400.0],["2017-01-17",49.2127,49.5637,48.5107,48.6413,734600.0],["2017-01-18",48.6821,48.9678,48.1597,48.5515,544300.0],["2017-01-19",48.4128,48.5842,47.8659,47.9638,1074500.0],["2017-01-20",47.7842,48.8862,47.7761,48.7311,886700.0],["2017-01-23",48.4862,49.1066,48.2169,48.9597,723300.0],["2017-01-24",48.9107,49.3596,48.5434,48.9107,692100.0],["2017-01-25",48.1515,49.4331,48.1189,49.1229,837900.0],["2017-01-26",49.0576,49.629,48.976,49.0086,490100.0],["2017-01-27",48.8862,49.1964,48.5434,48.7148,378000.0],["2017-01-30",48.5923,49.3923,48.4128,49.3678,650500.0],["2017-01-31",49.3107,49.3188,48.7719,49.1882,462400.0],["2017-02-01",49.1556,49.4902,48.0944,48.1434,662700.0],["2017-02-02",48.2169,48.7638,47.9801,48.3883,525800.0],["2017-02-03",48.7474,49.1637,48.4128,48.625,739500.0],["2017-02-06",48.5189,49.3596,48.3393,48.5107,652200.0],["2017-02-07",48.7148,49.4004,48.3638,48.4944,804500.0],["2017-02-08",48.3638,49.2453,48.225,48.9025,719900.0],["2017-02-09",48.878,50.282,48.5679,50.0861,1094600.0],["2017-02-10",50.0861,51.2044,50.0861,51.0575,687700.0],["2017-02-13",51.1146,51.3676,50.6412,50.7391,405800.0],["2017-02-14",50.4371,50.8452,50.3065,50.8289,369600.0],["2017-02-15",50.8452,50.8452,50.0616,50.4371,501700.0],["2017-02-16",50.5024,50.7065,49.8984,50.2902,658900.0],["2017-02-17",50.3228,50.9595,50.0779,50.4698,695900.0],["2017-02-21",50.6085,50.7881,49.4657,49.5229,799900.0],["2017-02-22",48.9433,49.4494,48.5597,49.0576,2660900.0],["2017-02-23",49.4657,50.7473,48.6413,49.9392,1868100.0],["2017-02-24",49.5719,50.029,49.1719,49.8739,1015000.0],["2017-02-27",49.8902,50.1106,49.6943,49.8086,761600.0],["2017-02-28",49.8412,50.2738,49.6535,49.8331,1058300.0],["2017-03-01",50.233,50.3718,49.6535,49.9473,826600.0],["2017-03-02",49.8331,50.5514,49.6861,50.2739,883300.0],["2017-03-03",50.5024,50.5024,49.5311,49.8984,967700.0],["2017-03-06",49.587,50.8244,49.587,50.6687,731400.0],["2017-03-07",50.3819,50.8162,50.136,50.4884,577200.0],["2017-03-08",50.6523,50.8244,50.4556,50.6769,461400.0],["2017-03-09",50.5785,51.0047,50.5785,50.7506,549200.0],["2017-03-10",51.0948,51.5455,50.7588,50.7588,580100.0],["2017-03-13",50.6605,50.9555,50.2016,50.7015,384000.0],["2017-03-14",50.6113,51.0129,50.3655,50.3655,516200.0],["2017-03-15",50.5048,51.4554,50.2999,51.2177,607100.0],["2017-03-16",51.4144,51.8078,50.9883,51.0047,480200.0],["2017-03-17",51.2751,52.0126,51.0948,51.7914,925400.0],["2017-03-20",51.7504,51.8815,51.1276,51.2505,372900.0],["2017-03-21",51.1604,51.3079,50.3245,50.4556,721200.0],["2017-03-22",50.6523,50.6523,49.7345,50.4638,750200.0],["2017-03-23",50.5621,50.6687,50.1032,50.2917,641700.0],["2017-03-24",50.3327,50.3983,49.7509,50.0787,497700.0],["2017-03-27",49.5378,50.0295,49.2756,49.9393,525300.0],["2017-03-28",50.0868,51.2259,50.0295,51.185,723200.0],["2017-03-29",51.0047,51.5127,50.8244,51.3161,562000.0],["2017-03-30",51.2833,51.6193,51.1522,51.5701,255900.0],["2017-03-31",51.6029,51.9717,51.3816,51.9225,401800.0],["2017-04-03",51.8979,52.2257,51.5865,51.775,616700.0],["2017-04-04",51.6603,52.1192,51.4144,52.029,501300.0],["2017-04-05",52.3568,53.3402,51.9061,51.9717,1220000.0],["2017-04-06",52.1274,52.701,51.9389,52.3978,732300.0],["2017-04-07",52.2011,52.6436,51.9553,51.9717,638100.0],["2017-04-10",52.1274,52.2585,51.2341,51.2997,695300.0],["2017-04-11",51.2587,51.6848,51.0211,51.6439,513200.0],["2017-04-12",51.6275,51.6275,50.7261,50.9801,499900.0],["2017-04-13",50.849,51.2177,50.4146,50.5376,660200.0],["2017-04-17",50.5867,50.8818,50.3081,50.6851,555500.0],["2017-04-18",50.5867,50.9555,50.4392,50.4884,289400.0],["2017-04-19",50.7179,51.2751,50.6113,50.9801,524800.0],["2017-04-20",51.3898,51.6521,51.062,51.5455,595100.0],["2017-04-21",51.5209,51.8242,51.1931,51.6521,461300.0],["2017-04-24",52.3732,53.0944,52.1028,52.7666,988400.0],["2017-04-25",52.9796,53.3402,52.7584,53.0288,708200.0],["2017-04-26",53.1271,53.5533,53.0042,53.3074,516300.0],["2017-04-27",53.3156,53.4959,52.7912,53.0534,371000.0],["2017-04-28",53.2828,53.291,52.1765,52.5781,624700.0],["2017-05-01",52.6027,52.8567,52.1028,52.2831,484700.0],["2017-05-02",52.4634,54.2908,52.4634,54.0122,1400300.0],["2017-05-03",53.9794,55.0201,53.5697,54.9792,1498900.0],["2017-05-04",50.1524,51.6275,49.1854,51.2915,5036800.0],["2017-05-05",51.2587,52.0372,51.062,51.6848,1545200.0],["2017-05-08",51.7832,52.0946,50.6769,50.7998,931900.0],["2017-05-09",50.8818,51.4718,50.808,51.2751,730600.0],["2017-05-10",51.2177,51.6193,50.4474,51.1112,852200.0],["2017-05-11",50.8654,50.9227,49.3657,49.5624,1390700.0],["2017-05-12",49.3411,49.4149,47.6612,48.3004,2043600.0],["2017-05-15",48.3991,48.8764,48.1276,48.1605,1052400.0],["2017-05-16",48.0782,48.3744,47.4446,47.8972,1271700.0],["2017-05-17",47.5516,48.2839,47.5516,47.9383,1042900.0],["2017-05-18",47.7244,48.4896,47.675,48.2346,913500.0],["2017-05-19",48.2839,48.7612,48.1687,48.4896,941200.0],["2017-05-22",48.5637,48.9586,48.0042,48.0864,905400.0],["2017-05-23",48.2263,48.3004,47.5598,48.0124,1041300.0],["2017-05-24",49.2795,49.2795,48.1029,48.7282,723200.0],["2017-05-25",48.9586,49.477,48.7036,48.7118,676300.0],["2017-05-26",48.5554,48.8764,48.2839,48.7612,482800.0],["2017-05-30",48.9011,48.9751,48.3004,48.6377,621900.0],["2017-05-31",48.6295,49.3536,48.1358,48.5308,495900.0],["2017-06-01",48.6048,48.7941,48.3168,48.7118,777400.0],["2017-06-02",48.6953,49.1808,48.6707,48.7529,669000.0],["2017-06-05",48.6213,48.7859,48.0864,48.2016,808700.0],["2017-06-06",48.07,48.144,47.4199,47.8067,893900.0],["2017-06-07",47.889,47.9548,47.0743,47.1484,942400.0],["2017-06-08",47.1484,48.0206,47.0085,47.4529,913900.0],["2017-06-09",47.6174,47.889,47.2718,47.8231,791900.0],["2017-06-12",47.8149,48.5801,47.6668,47.9959,1076900.0],["2017-06-13",43.4703,44.3096,42.8368,43.2646,6021600.0],["2017-06-14",43.8406,44.6388,43.3798,44.2603,2204700.0],["2017-06-15",43.8077,44.466,42.4582,43.1247,1200000.0],["2017-06-16",42.8285,43.6185,42.7298,43.5855,1272000.0],["2017-06-19",43.6431,43.7007,43.1988,43.3963,787500.0],["2017-06-20",42.6804,42.8944,41.6519,41.7589,1254500.0],["2017-06-21",41.5696,41.9234,40.8455,40.9771,1153500.0],["2017-06-22",40.9771,41.6107,40.8126,41.1499,1356100.0],["2017-06-23",41.1417,41.2734,40.7797,40.9442,1122300.0],["2017-06-26",41.043,41.405,40.9525,41.3145,994100.0],["2017-06-27",41.5038,42.0057,41.3886,41.3968,1113200.0],["2017-06-28",41.6272,41.7588,41.3556,41.3886,627600.0],["2017-06-29",41.4215,41.8494,41.2075,41.7012,700400.0],["2017-06-30",41.7342,42.0633,41.3803,41.3886,900600.0],["2017-07-03",41.224,41.4708,40.9442,41.1499,468200.0],["2017-07-05",41.2981,41.2981,40.5493,40.9196,995500.0],["2017-07-06",40.8373,40.9936,40.4176,40.5657,902800.0],["2017-07-07",40.6398,41.0018,40.6233,40.8208,973300.0],["2017-07-10",40.7468,40.9113,40.2531,40.3024,646300.0],["2017-07-11",40.7961,41.0841,40.3765,40.574,763500.0],["2017-07-12",40.467,41.1829,40.467,40.9936,694800.0],["2017-07-13",41.0347,41.1253,40.4094,41.0101,1038500.0],["2017-07-14",40.9854,41.4297,40.9771,41.1417,705400.0],["2017-07-17",41.1582,41.8823,41.0677,41.6601,820400.0],["2017-07-18",41.6766,41.6766,40.9689,40.9854,842100.0],["2017-07-19",41.117,41.6848,40.8949,41.4708,528700.0],["2017-07-20",41.4709,41.8082,41.3886,41.6601,561300.0],["2017-07-21",41.8905,41.8905,40.9607,41.0183,971800.0],["2017-07-24",40.9195,40.9278,40.179,40.5246,1333200.0],["2017-07-25",40.7221,41.7012,40.6069,41.4708,1314600.0],["2017-07-26",41.4544,41.4626,40.0309,40.286,1736200.0],["2017-07-27",40.286,40.3929,39.7018,40.1132,1591800.0],["2017-07-28",39.9568,40.0144,38.9777,39.2245,1708500.0],["2017-07-31",39.2163,39.4878,38.9612,39.1505,811400.0],["2017-08-01",39.5207,39.9404,39.1258,39.1422,1941600.0],["2017-08-02",39.3315,39.4138,38.4181,38.7802,2316800.0],["2017-08-03",37.0275,37.8421,36.3034,36.361,3409000.0],["2017-08-04",36.5997,37.3402,36.2212,37.1345,1889800.0],["2017-08-07",37.1839,38.0232,37.1098,37.694,1403000.0],["2017-08-08",37.6364,37.7681,36.9288,36.9699,1018400.0],["2017-08-09",36.7889,37.1098,36.6902,36.9782,1030200.0],["2017-08-10",36.9782,37.2003,36.8383,36.9782,961400.0],["2017-08-11",36.8877,37.0934,36.6079,36.863,1090300.0],["2017-08-14",37.1694,37.4262,36.8795,37.2357,1118200.0],["2017-08-15",37.2191,37.4179,36.482,36.5317,1061800.0],["2017-08-16",36.482,36.9624,36.482,36.5648,550000.0],["2017-08-17",36.4158,36.7305,35.8692,35.9106,920700.0],["2017-08-18",35.8774,35.8774,34.9747,35.513,1360300.0],["2017-08-21",35.4302,35.5047,34.602,34.6269,1503200.0],["2017-08-22",34.6186,34.8836,34.5854,34.7842,997400.0],["2017-08-23",34.66,34.7676,34.1548,34.2127,932600.0],["2017-08-24",34.3701,34.602,33.9229,33.9891,1058000.0],["2017-08-25",34.2045,34.8008,34.0388,34.4778,976600.0],["2017-08-28",34.5026,35.1155,34.1879,34.2624,964500.0],["2017-08-29",34.0554,34.2459,33.4343,33.4425,1260600.0],["2017-08-30",33.4011,34.2045,33.31,33.8483,1291200.0],["2017-08-31",33.9891,34.4861,33.8815,34.3121,982800.0],["2017-09-01",34.4032,34.5109,34.1051,34.2127,826100.0],["2017-09-05",34.3701,34.4861,33.3017,33.575,1029800.0],["2017-09-06",33.6247,33.6247,32.4073,32.6475,1804100.0],["2017-09-07",32.78,32.9622,31.753,32.0926,2409300.0],["2017-09-08",31.8441,32.8379,31.8441,32.3576,1757500.0],["2017-09-11",32.6557,33.0036,32.1174,32.192,1329500.0],["2017-09-12",32.0677,33.4757,31.8855,33.2603,2461700.0],["2017-09-13",33.3846,34.5772,33.1775,33.6993,2378700.0],["2017-09-14",33.8484,33.8484,32.9456,33.3183,1654100.0],["2017-09-15",33.2686,33.8152,33.1361,33.749,1570000.0],["2017-09-18",33.898,34.014,33.4757,33.5833,1226000.0],["2017-09-19",33.691,33.8152,33.1858,33.7158,1124400.0],["2017-09-20",33.7655,34.7014,33.7407,34.6434,1682600.0],["2017-09-21",34.6683,34.6765,33.9643,34.0471,1326100.0],["2017-09-22",34.1051,34.4281,33.9892,34.3867,1016900.0],["2017-09-25",34.4281,34.7925,34.221,34.4529,1035100.0],["2017-09-26",33.5585,34.4032,33.3763,34.2459,1729000.0],["2017-09-27",34.5026,35.1155,34.2625,34.9499,1375500.0],["2017-09-28",34.925,35.4219,34.5192,34.7262,1271500.0],["2017-09-29",34.7759,35.1238,34.5109,34.8836,975800.0],["2017-10-02",35.041,35.2066,34.66,35.0492,1309100.0],["2017-10-03",35.0327,35.2728,34.5937,35.0244,1552900.0],["2017-10-04",35.1486,35.3391,33.8069,33.8649,1685500.0],["2017-10-05",33.8815,34.3039,33.8484,34.2459,1069500.0],["2017-10-06",34.3122,34.6434,34.1796,34.2293,1323400.0],["2017-10-09",34.5771,35.1072,34.5606,34.6683,1628500.0],["2017-10-10",34.6848,35.2563,34.6351,35.132,1048000.0],["2017-10-11",35.1238,35.5296,34.8919,34.9995,1341500.0],["2017-10-12",34.7676,34.9498,33.9643,34.8173,1067900.0],["2017-10-13",34.9333,35.4633,34.7842,34.9416,987800.0],["2017-10-16",34.867,35.2646,34.7428,34.9499,962200.0],["2017-10-17",34.9084,36.0762,34.867,35.7946,1859700.0],["2017-10-18",35.7201,35.7946,35.0575,35.6124,876000.0],["2017-10-19",35.5793,36.217,35.3805,36.2087,1332300.0],["2017-10-20",36.6062,36.8878,36.1839,36.4075,1556300.0],["2017-10-23",36.4903,36.6725,35.5876,35.6787,988500.0],["2017-10-24",35.7449,36.4903,35.6124,36.2501,1128600.0],["2017-10-25",35.952,36.5317,35.8774,36.0348,1172400.0],["2017-10-26",36.3578,36.9209,36.3578,36.5897,1326000.0],["2017-10-27",36.4572,37.5587,36.4572,37.186,1785100.0],["2017-10-30",37.1528,37.4096,36.54,37.3102,1790800.0],["2017-10-31",37.5173,37.5173,36.8713,37.0535,1744500.0],["2017-11-01",37.0203,37.5835,36.6559,37.2688,2700200.0],["2017-11-02",34.66,35.4882,34.3701,34.9333,4433000.0],["2017-11-03",34.602,36.1921,34.5772,35.9934,1917000.0],["2017-11-06",36.1922,36.3412,35.7615,36.1093,1125900.0],["2017-11-07",36.0596,36.1921,34.8505,35.4219,1999900.0],["2017-11-08",35.3805,36.5069,35.3805,36.3247,1570100.0],["2017-11-09",36.0017,36.7139,35.7283,36.6973,1115800.0],["2017-11-10",36.747,36.9375,36.3081,36.6973,1159600.0],["2017-11-13",36.6145,36.8878,36.4406,36.6808,1311300.0],["2017-11-14",37.6895,38.098,36.7641,37.4311,1761300.0],["2017-11-15",37.2477,37.8395,36.9559,37.5644,1039500.0],["2017-11-16",37.6145,37.6978,36.9142,37.4477,1136900.0],["2017-11-17",37.331,38.098,37.306,37.8812,1252700.0],["2017-11-20",37.8062,38.6815,37.1476,38.3314,1993800.0],["2017-11-21",38.4315,38.4731,37.4728,37.6895,1600100.0],["2017-11-22",37.6061,37.7395,37.1643,37.4477,1662600.0],["2017-11-24",37.4978,37.6061,37.2977,37.3727,427200.0],["2017-11-27",37.3727,37.8312,37.2893,37.7062,1199300.0],["2017-11-28",37.8312,39.4152,37.6395,39.3318,1358400.0],["2017-11-29",39.6069,41.491,39.5986,40.9658,2288000.0],["2017-11-30",40.9658,41.3576,40.0487,40.8824,1916000.0],["2017-12-01",40.8407,40.8407,39.6152,40.0404,1631100.0],["2017-12-04",41.7661,42.5747,40.4739,41.3159,2123000.0],["2017-12-05",41.3659,41.541,40.7407,41.3576,1224600.0],["2017-12-06",41.4076,41.716,40.1154,40.2321,1215800.0],["2017-12-07",40.1321,40.4155,39.8487,40.0154,1050000.0],["2017-12-08",40.1238,40.5073,39.1317,40.4239,1294300.0],["2017-12-11",40.4406,40.6656,40.0404,40.3655,930600.0],["2017-12-12",40.4489,40.5573,39.6319,40.1821,849000.0],["2017-12-13",40.0988,40.8907,39.907,40.2655,762800.0],["2017-12-14",40.2655,40.5656,39.8403,39.907,905000.0],["2017-12-15",39.907,40.1488,39.3151,39.3735,2374600.0],["2017-12-18",39.6903,40.2238,39.3985,39.6986,1013800.0],["2017-12-19",39.9237,41.2325,39.9237,40.8574,1211400.0],["2017-12-20",40.9824,41.2409,40.4489,40.749,1196300.0],["2017-12-21",40.7157,41.0658,40.2321,41.0158,681300.0],["2017-12-22",40.9157,41.641,40.9157,41.2242,848100.0],["2017-12-26",41.2242,41.8328,41.1408,41.4326,589600.0],["2017-12-27",41.4993,41.9745,41.1575,41.2242,468100.0],["2017-12-28",41.4076,41.516,40.8991,41.2909,380100.0],["2017-12-29",41.2659,41.4159,40.1488,40.1655,970400.0],["2018-01-02",40.5322,41.1742,40.2988,41.1075,1341300.0],["2018-01-03",41.0991,42.2162,41.0991,42.0245,970000.0],["2018-01-04",42.2496,42.6247,41.4826,41.8411,795200.0],["2018-01-05",42.1329,42.2496,41.7077,41.8578,845900.0],["2018-01-08",41.6994,41.7661,39.7403,40.4322,1479400.0],["2018-01-09",40.4322,40.4572,39.4402,39.5319,995200.0],["2018-01-10",39.4402,39.9404,38.89,39.3818,1189400.0],["2018-01-11",39.5485,40.3238,39.1317,40.1154,1050400.0],["2018-01-12",40.3072,40.7573,39.9404,40.1655,832900.0],["2018-01-16",40.4989,40.624,39.2734,39.7069,1118600.0],["2018-01-17",39.8987,40.0738,39.4902,39.6736,810500.0],["2018-01-18",39.6402,40.2321,39.5902,39.7986,592200.0],["2018-01-19",39.8153,40.5239,39.8153,40.2988,824900.0],["2018-01-22",40.4406,40.8157,39.7986,40.7657,1262000.0],["2018-01-23",40.8074,41.3826,40.6573,41.1158,661400.0],["2018-01-24",41.2659,41.5076,40.7073,41.1325,525800.0],["2018-01-25",41.3326,41.491,40.4739,41.1908,606700.0],["2018-01-26",41.2659,41.8244,40.749,41.7244,943700.0],["2018-01-29",41.6744,41.8161,41.3909,41.491,838200.0],["2018-01-30",40.9574,41.7577,39.932,40.6573,771000.0],["2018-01-31",40.8991,41.566,40.8157,41.0074,730000.0],["2018-02-01",40.9574,42.483,40.5989,42.4246,1926200.0],["2018-02-02",42.1245,42.1245,40.4656,41.1242,1660100.0],["2018-02-05",40.9824,41.6077,39.1984,39.2734,1382100.0],["2018-02-06",38.5648,39.5819,37.8062,38.89,1572600.0],["2018-02-07",38.8066,39.2234,38.4481,38.4815,1137100.0],["2018-02-08",38.4815,38.99,37.0559,37.0976,1016300.0],["2018-02-09",37.5394,37.9396,36.0639,37.6311,1622700.0],["2018-02-12",37.7895,38.2731,37.231,37.8812,1143200.0],["2018-02-13",37.7645,37.8562,37.331,37.6895,783500.0],["2018-02-14",37.4644,38.7149,37.4644,38.6565,835700.0],["2018-02-15",38.915,39.5652,38.8149,39.2318,612100.0],["2018-02-16",39.0567,39.4902,38.6982,38.7899,925500.0],["2018-02-20",38.4731,38.8233,37.6978,38.0229,1784800.0],["2018-02-21",38.023,39.2568,37.9396,38.5315,2305600.0],["2018-02-22",38.1397,41.2325,38.1313,39.957,3427100.0],["2018-02-23",40.0904,40.7573,39.9237,40.4489,1265300.0],["2018-02-26",40.5656,40.7407,40.2905,40.6073,825100.0],["2018-02-27",40.7499,41.2447,39.517,39.6428,1165900.0],["2018-02-28",39.7519,39.9615,38.9719,38.9887,1190400.0],["2018-03-01",39.039,39.8357,38.7455,39.5003,951300.0],["2018-03-02",39.1816,40.4479,39.1396,40.3138,1036800.0],["2018-03-05",40.1125,40.6995,39.9615,40.6157,969100.0],["2018-03-06",40.8169,40.9511,40.1796,40.7163,1092000.0],["2018-03-07",40.406,41.8485,40.3221,41.7982,1124700.0],["2018-03-08",41.8485,42.0833,41.0434,41.2363,1144600.0],["2018-03-09",41.555,41.7395,40.9092,41.3537,803400.0],["2018-03-12",41.3285,41.9156,41.0769,41.1524,1131300.0],["2018-03-13",41.2447,41.4962,40.6911,40.8086,970700.0],["2018-03-14",41.186,41.2447,40.3138,40.5067,595200.0],["2018-03-15",40.5486,40.9344,39.8273,39.9364,607200.0],["2018-03-16",39.9951,40.9344,39.9951,40.1293,860300.0],["2018-03-19",39.7435,40.3305,39.6428,40.2551,738100.0],["2018-03-20",40.2802,40.9847,40.2802,40.6241,505800.0],["2018-03-21",40.5402,40.8086,40.1712,40.2047,577900.0],["2018-03-22",39.4164,39.9531,39.1732,39.3996,633400.0],["2018-03-23",39.559,40.4312,39.559,39.6177,1294400.0],["2018-03-26",40.1209,40.3054,39.8441,40.1544,1127400.0],["2018-03-27",40.2886,40.8337,39.9783,40.515,943200.0],["2018-03-28",40.4983,41.0434,40.1209,40.2551,837400.0],["2018-03-29",40.3473,40.6408,39.8441,40.4395,996100.0],["2018-04-02",40.3557,40.7163,39.2906,39.8106,1122700.0],["2018-04-03",40.1293,40.6408,39.9028,40.5905,1044100.0],["2018-04-04",40.1209,42.0498,40.1209,41.9407,1051200.0],["2018-04-05",42.1756,43.4587,41.9743,43.3916,1954600.0],["2018-04-06",43.0729,44.4735,43.0729,43.66,2032600.0],["2018-04-09",44.029,44.247,42.9974,43.1484,875300.0],["2018-04-10",43.6851,43.7103,43.0477,43.5593,965700.0],["2018-04-11",43.3748,43.769,42.5949,42.8045,1108800.0],["2018-04-12",43.0981,43.4167,42.5026,42.5278,809300.0],["2018-04-13",42.7878,43.9535,42.5362,43.769,1143000.0],["2018-04-16",43.8445,44.5405,43.5006,43.9032,994700.0],["2018-04-17",43.9954,44.6999,43.1568,44.0625,863100.0],["2018-04-18",44.3141,44.767,44.029,44.507,845500.0],["2018-04-19",44.3057,44.5321,43.4,43.8864,934100.0],["2018-04-20",43.9619,44.0709,42.922,43.2742,1146600.0],["2018-04-23",43.4,43.4,42.5781,42.8549,1200800.0],["2018-04-24",42.9723,42.9807,41.9072,42.4775,1214900.0],["2018-04-25",42.4439,42.9219,41.7562,42.7039,2158900.0],["2018-04-26",42.7291,44.9431,42.7291,43.7019,2915000.0],["2018-04-27",43.8277,44.6831,43.5593,44.3057,1375100.0],["2018-04-30",44.247,44.4231,43.1903,43.5677,1250400.0],["2018-05-01",43.6432,44.3393,43.2155,44.247,990800.0],["2018-05-02",43.9786,44.2638,43.3916,43.7103,801600.0],["2018-05-03",43.66,43.8612,43.249,43.6348,631300.0],["2018-05-04",43.6683,44.9683,43.5258,44.4147,1262500.0],["2018-05-07",44.3476,44.767,43.8612,44.6579,1097200.0],["2018-05-08",44.616,45.6895,44.616,45.396,959600.0],["2018-05-09",45.4381,45.632,44.7214,44.831,884200.0],["2018-05-10",45.025,45.5477,44.8395,45.3285,520000.0],["2018-05-11",45.4718,45.6995,44.9322,45.1599,868600.0],["2018-05-14",45.1093,45.1093,43.3555,43.7771,1914200.0],["2018-05-15",43.5663,43.8951,43.1953,43.6759,1053300.0],["2018-05-16",43.8614,44.5528,43.8108,43.971,737400.0],["2018-05-17",44.089,44.4516,43.8445,44.1228,588600.0],["2018-05-18",44.2324,44.2324,42.1498,42.5039,1570500.0],["2018-05-21",42.7737,43.2543,42.4702,43.0014,1059700.0],["2018-05-22",43.0182,43.3724,42.5376,42.5714,627000.0],["2018-05-23",42.3437,42.7063,41.8547,42.4112,852700.0],["2018-05-24",42.4112,43.1279,42.31,42.799,752500.0],["2018-05-25",42.7569,43.7687,41.8547,43.2796,760600.0],["2018-05-29",43.0014,43.423,42.8665,43.1953,581700.0],["2018-05-30",43.4398,44.0385,43.3555,43.9626,752300.0],["2018-05-31",43.9288,44.1734,43.4314,43.6843,406400.0],["2018-06-01",43.9626,44.1143,43.659,43.8783,397200.0],["2018-06-04",44.0216,44.5697,43.8445,44.4938,740500.0],["2018-06-05",44.4853,45.4044,44.342,45.2863,566600.0],["2018-06-06",45.4212,46.0958,45.1936,45.8344,593700.0],["2018-06-07",45.885,46.1295,45.025,45.2105,897200.0],["2018-06-08",45.1009,45.7501,45.1009,45.5815,552100.0],["2018-06-11",45.5646,45.7332,44.9407,44.9912,843900.0],["2018-06-12",45.2358,45.6658,44.8816,45.5983,832700.0],["2018-06-13",45.7922,46.7113,45.5224,45.885,719800.0],["2018-06-14",46.2307,46.686,46.1211,46.256,865400.0],["2018-06-15",46.0958,49.6033,46.0958,48.7855,3227800.0],["2018-06-18",47.7652,48.3386,47.7652,48.1447,1039500.0],["2018-06-19",47.8411,49.0722,47.7653,48.8529,781400.0],["2018-06-20",48.8614,49.2492,48.4398,48.7012,616500.0],["2018-06-21",49.2998,50.6573,49.1986,50.4465,1422200.0],["2018-06-22",49.3251,49.6455,48.1615,48.6253,1728700.0],["2018-06-25",48.4904,48.6506,47.0317,47.2341,1393000.0],["2018-06-26",47.3184,47.7062,47.0654,47.5123,720800.0],["2018-06-27",47.3774,47.5376,46.2897,46.4415,939200.0],["2018-06-28",46.3572,47.3268,45.8597,47.2509,1686900.0],["2018-06-29",47.2594,47.5798,46.3487,46.4246,739000.0],["2018-07-02",46.197,47.0317,45.6068,47.0148,1141600.0],["2018-07-03",47.0401,47.6135,46.8125,47.4448,416600.0],["2018-07-05",47.5713,48.0098,47.2931,47.7906,466400.0],["2018-07-06",47.9255,48.4735,47.3605,48.111,828300.0],["2018-07-09",48.229,48.4651,47.9592,48.0604,445200.0],["2018-07-10",48.6084,48.6084,47.6219,47.9676,636300.0],["2018-07-11",47.0148,48.3555,47.0148,48.1447,613000.0],["2018-07-12",48.7433,48.9878,48.1447,48.3555,581300.0],["2018-07-13",48.4229,48.7855,48.2374,48.5325,755500.0],["2018-07-16",48.3723,48.7602,47.2846,47.9507,504200.0],["2018-07-17",47.8496,48.3723,47.3099,48.17,667100.0],["2018-07-18",48.3892,49.5781,48.3892,49.3673,701400.0],["2018-07-19",49.3335,50.2694,49.3335,50.1683,547000.0],["2018-07-20",50.1177,50.3453,49.4432,49.7889,469900.0],["2018-07-23",49.9238,50.3706,49.4263,50.1936,614400.0],["2018-07-24",50.514,50.514,48.7855,49.1649,969700.0],["2018-07-25",49.2239,49.5781,48.6674,49.519,696500.0],["2018-07-26",49.5275,50.2357,48.8108,50.0671,521200.0],["2018-07-27",50.2779,50.7501,49.7298,49.9575,960900.0],["2018-07-30",50.0334,50.0671,48.0857,48.229,898500.0],["2018-07-31",47.6303,48.1362,46.7029,47.2425,1978000.0],["2018-08-01",41.9896,42.487,40.4972,41.3656,6975300.0],["2018-08-02",41.079,42.3774,40.5309,42.2847,1794400.0],["2018-08-03",42.2088,42.3184,41.5596,41.8968,1093400.0],["2018-08-06",42.1076,42.7821,41.9727,42.5292,882200.0],["2018-08-07",42.6978,42.7737,41.7788,41.7956,705800.0],["2018-08-08",41.7788,41.9643,41.3319,41.8041,1030600.0],["2018-08-09",41.8631,42.2847,41.627,41.6945,612000.0],["2018-08-10",41.3994,42.0064,41.2645,41.5174,555500.0],["2018-08-13",41.4162,42.0908,41.3572,41.9727,543800.0],["2018-08-14",42.151,42.8809,41.9048,42.7281,592400.0],["2018-08-15",42.5923,43.2035,42.4565,42.8809,476100.0],["2018-08-16",43.0252,43.2714,42.6942,42.7366,342800.0],["2018-08-17",42.5923,43.6958,42.5754,43.5599,678400.0],["2018-08-20",43.6958,44.4172,43.6024,44.256,539700.0],["2018-08-21",44.4682,45.1472,44.2984,44.57,460300.0],["2018-08-22",44.57,45.1048,44.57,44.8162,394400.0],["2018-08-23",44.8162,45.0114,44.2899,44.9859,374000.0],["2018-08-24",44.9604,45.3339,44.7313,44.8501,501700.0],["2018-08-27",45.0623,45.3933,44.4766,44.57,432000.0],["2018-08-28",44.4342,44.9689,44.0353,44.8671,389700.0],["2018-08-29",44.952,45.1472,44.6888,44.7907,339500.0],["2018-08-30",44.57,45.3254,43.9674,44.9689,423600.0],["2018-08-31",45.1132,45.5546,45.0623,45.1302,620000.0],["2018-09-04",45.1048,45.1727,44.6379,44.8926,432600.0],["2018-09-05",44.7568,46.4204,44.4342,46.3355,824200.0],["2018-09-06",46.4883,47.0994,44.57,46.6411,526600.0],["2018-09-07",46.5901,47.2182,46.4543,46.7514,754400.0],["2018-09-10",46.9381,46.9381,46.1912,46.2591,707200.0],["2018-09-11",45.9705,46.1233,45.3933,45.4612,724500.0],["2018-09-12",45.4697,45.7498,45.0368,45.4103,662300.0],["2018-09-13",45.3,45.5122,44.5615,44.9774,711300.0],["2018-09-14",45.1727,45.3169,44.4682,44.9265,732700.0],["2018-09-17",45.0114,45.3679,44.4851,45.0284,453500.0],["2018-09-18",44.8077,45.6734,44.4597,45.5037,419000.0],["2018-09-19",45.4018,46.0469,45.283,45.614,375300.0],["2018-09-20",45.9366,46.1318,45.0114,45.1472,607700.0],["2018-09-21",45.1472,45.4697,44.4003,44.4087,895100.0],["2018-09-24",44.239,44.6125,43.3987,44.553,620900.0],["2018-09-25",44.6888,45.3594,44.6888,45.0368,441900.0],["2018-09-26",45.1896,46.0045,45.0029,45.4527,630600.0],["2018-09-27",45.3849,45.9196,45.3424,45.5207,369900.0],["2018-09-28",45.2321,45.8262,45.1472,45.4443,555400.0],["2018-10-01",45.4867,45.5631,44.4427,44.553,585500.0],["2018-10-02",44.6209,45.1472,44.1286,44.188,386600.0],["2018-10-03",44.2644,44.6973,43.8231,44.1711,438600.0],["2018-10-04",44.0353,44.1541,43.4581,43.9758,405600.0],["2018-10-05",43.9674,44.6125,43.7552,43.7722,550000.0],["2018-10-08",43.7721,44.4087,43.5854,44.1711,478300.0],["2018-10-09",44.0777,45.0114,44.0777,44.4767,572700.0],["2018-10-10",44.3748,44.3918,43.6958,43.7552,479600.0],["2018-10-11",43.5854,43.9334,42.9998,43.1525,524500.0],["2018-10-12",43.4666,43.7212,42.4226,42.6178,877500.0],["2018-10-15",42.5329,42.9828,41.6926,42.7451,1016300.0],["2018-10-16",42.9064,43.4836,42.5159,43.2798,742200.0],["2018-10-17",43.3138,43.8995,42.448,43.3223,693700.0],["2018-10-18",43.0676,43.5005,42.4226,42.6857,690200.0],["2018-10-19",42.5584,42.7451,41.9557,42.0915,774000.0],["2018-10-22",42.3292,43.2799,42.3292,43.0082,1005700.0],["2018-10-23",42.8385,43.1186,41.9557,41.9642,836400.0],["2018-10-24",41.8793,42.7621,41.8793,41.9897,732500.0],["2018-10-25",42.2019,43.0167,41.9048,42.8215,723600.0],["2018-10-26",42.0915,42.6687,40.9032,41.2767,1022900.0],["2018-10-29",41.7011,42.1679,40.0629,40.6146,1134500.0],["2018-10-30",40.4788,42.2104,39.8338,41.6332,2067500.0],["2018-10-31",40.6316,42.2273,39.9186,41.0305,2092400.0],["2018-11-01",41.0815,42.0576,40.6656,41.2427,1179100.0],["2018-11-02",41.6077,42.2274,41.09,41.7351,704300.0],["2018-11-05",41.8793,43.0082,41.8793,42.7112,720300.0],["2018-11-06",42.83,43.6958,42.7197,43.6533,740000.0],["2018-11-07",43.5769,44.5615,43.178,44.3833,1422500.0],["2018-11-08",44.205,44.4766,43.9504,44.3918,478700.0],["2018-11-09",44.3324,44.9095,44.1456,44.4003,516400.0],["2018-11-12",42.8639,43.4666,42.3547,42.5669,1149400.0],["2018-11-13",42.6523,44.1304,42.6523,43.746,834500.0],["2018-11-14",44.1304,44.344,43.0795,43.5665,592300.0],["2018-11-15",43.182,43.2931,42.2849,42.977,527900.0],["2018-11-16",42.7036,42.7377,40.1916,40.9349,1218900.0],["2018-11-19",40.952,42.396,40.9093,42.0371,1210000.0],["2018-11-20",41.721,42.7976,41.721,42.1055,549300.0],["2018-11-21",42.3447,42.6865,41.9432,41.9944,401600.0],["2018-11-23",41.9261,43.2077,41.9004,42.8745,508200.0],["2018-11-26",43.0881,43.1137,41.0375,41.2083,830600.0],["2018-11-27",41.2254,42.584,41.1827,41.2169,793300.0],["2018-11-28",41.2767,42.4814,41.2767,42.3191,936200.0],["2018-11-29",42.1738,42.2336,40.3198,40.7384,1073800.0],["2018-11-30",40.9264,41.1058,40.0549,40.3198,1028700.0],["2018-12-03",40.1147,40.3368,39.0894,40.1745,986600.0],["2018-12-04",40.1916,40.9862,39.7729,39.884,888500.0],["2018-12-06",39.5251,39.8498,39.0296,39.7644,829500.0],["2018-12-07",39.6704,40.2941,39.1065,39.209,671800.0],["2018-12-10",39.2688,39.5679,38.6109,39.0809,670100.0],["2018-12-11",39.303,39.3372,38.423,38.7989,713000.0],["2018-12-12",39.2005,39.6619,38.91,39.2688,786800.0],["2018-12-13",39.491,39.7986,39.0979,39.1578,697100.0],["2018-12-14",38.9271,39.1834,38.1239,38.2435,658100.0],["2018-12-17",38.3033,38.4401,37.6284,37.7822,726000.0],["2018-12-18",38.141,38.4486,37.167,37.2353,823000.0],["2018-12-19",38.2863,38.2863,36.6116,36.9106,958600.0],["2018-12-20",36.791,37.0474,36.1673,36.7227,1018600.0],["2018-12-21",36.5603,37.5429,36.0904,36.304,1552800.0],["2018-12-24",36.0477,36.6629,35.7828,36.099,463900.0],["2018-12-26",36.21,37.5686,36.0392,36.8167,690300.0],["2018-12-27",36.5689,37.0644,35.5692,36.5689,649900.0],["2018-12-28",36.5518,37.0132,36.3126,36.4749,695200.0],["2018-12-31",36.5945,37.1841,36.3296,37.1755,675900.0],["2019-01-02",36.7739,36.9107,36.1759,36.8423,739100.0],["2019-01-03",36.6202,36.8679,35.9281,35.9366,631200.0],["2019-01-04",36.2698,36.8167,35.9025,36.2357,900200.0],["2019-01-07",36.0221,37.654,35.7828,37.4831,1610100.0],["2019-01-08",38.7904,39.9182,38.6537,39.4739,1378700.0],["2019-01-09",39.4653,39.6448,39.1748,39.3884,803900.0],["2019-01-10",38.9869,39.4995,38.722,39.2346,472100.0],["2019-01-11",38.8587,39.4226,38.3119,39.397,617000.0],["2019-01-14",39.1748,39.8413,38.8245,38.8929,695300.0],["2019-01-15",39.098,39.115,37.9787,39.004,654900.0],["2019-01-16",38.9954,39.7644,38.9954,39.0809,744900.0],["2019-01-17",39.1748,39.5935,39.0467,39.3714,563200.0],["2019-01-18",39.5935,39.5935,38.816,39.3799,789400.0],["2019-01-22",39.3116,39.4653,37.7309,38.047,940400.0],["2019-01-23",38.2094,38.5426,38.0299,38.329,651700.0],["2019-01-24",38.3717,38.6024,38.0983,38.2094,581300.0],["2019-01-25",38.5511,38.7904,37.9018,38.3717,524300.0],["2019-01-28",38.1752,39.4055,37.953,39.2176,635200.0],["2019-01-29",39.2261,39.2261,37.8078,38.3717,646700.0],["2019-01-30",38.423,38.91,38.3888,38.5938,457700.0],["2019-01-31",38.628,38.6366,38.1752,38.3461,609800.0],["2019-02-01",38.1239,38.7989,38.0556,38.423,833900.0],["2019-02-04",38.534,39.4397,38.534,39.2688,636600.0],["2019-02-05",39.4055,39.9609,39.2603,39.6191,555500.0],["2019-02-06",39.5593,39.7388,38.8502,39.3884,593200.0],["2019-02-07",39.2347,39.884,38.8502,39.3543,458000.0],["2019-02-08",39.2945,39.5935,39.0979,39.4226,521600.0],["2019-02-11",39.4226,39.7473,38.8673,38.9783,651700.0],["2019-02-12",39.1065,39.7815,39.004,39.2945,434500.0],["2019-02-13",39.4482,39.4482,38.6707,39.3286,526100.0],["2019-02-14",39.4995,40.2685,39.3457,40.0549,569300.0],["2019-02-15",40.3112,40.7384,40.0036,40.183,1007500.0],["2019-02-19",40.183,40.5334,39.1834,39.7302,1066600.0],["2019-02-20",39.5764,39.9865,39.3115,39.6277,1632200.0],["2019-02-21",40.0207,42.7805,40.0207,41.7295,3064000.0],["2019-02-22",41.8321,41.9602,40.166,40.6103,1437900.0],["2019-02-25",40.7982,40.7982,39.5508,39.7131,1144400.0],["2019-02-26",39.7302,39.7473,39.397,39.4995,745100.0],["2019-02-27",39.3628,40.1318,39.3628,39.9951,531700.0],["2019-02-28",40.2429,40.7897,40.072,40.4137,740300.0],["2019-03-01",40.5514,40.8353,39.9491,40.3105,791200.0],["2019-03-04",40.3277,40.3277,39.0199,39.1059,1036000.0],["2019-03-05",39.0973,40.3363,39.0973,40.1642,1012700.0],["2019-03-06",40.3621,40.603,39.9835,40.1212,816500.0],["2019-03-07",40.1384,40.1384,39.648,39.9405,715300.0],["2019-03-08",39.8373,40.0352,39.5189,39.691,462000.0],["2019-03-11",39.6996,40.1814,39.5447,39.9491,684200.0],["2019-03-12",40.0266,40.0266,39.5447,39.8029,732500.0],["2019-03-13",39.9835,40.147,39.7426,39.8287,675100.0],["2019-03-14",39.8459,40.4396,39.7598,40.2159,582700.0],["2019-03-15",40.2847,40.3277,39.7254,39.9319,828700.0],["2019-03-18",39.9577,39.9577,39.4587,39.7856,540300.0],["2019-03-19",39.8114,40.0868,39.1661,39.4329,617600.0],["2019-03-20",39.4243,39.4243,38.1939,38.2025,728900.0],["2019-03-21",38.2713,39.4243,38.2713,39.1317,609200.0],["2019-03-22",39.0199,39.5963,38.9768,39.2694,713600.0],["2019-03-25",39.3468,40.2072,39.2006,40.0782,558500.0],["2019-03-26",40.0868,41.0677,40.0868,40.7321,889100.0],["2019-03-27",40.7923,41.1709,40.4826,40.5428,544000.0],["2019-03-28",40.6891,41.7818,40.6891,41.7302,597800.0],["2019-03-29",42.0227,42.2636,41.7302,42.0916,816100.0],["2019-04-01",42.1432,42.3325,41.6785,41.8076,653000.0],["2019-04-02",41.8593,41.8593,41.0591,41.4721,751500.0],["2019-04-03",41.799,41.9969,41.016,41.2053,588000.0],["2019-04-04",41.2484,41.6958,40.8009,41.6528,625300.0],["2019-04-05",41.7904,42.2894,41.5409,41.9625,603500.0],["2019-04-08",42.0055,42.3153,41.4634,41.5409,645600.0],["2019-04-09",41.3086,41.3946,40.7751,41.0246,584800.0],["2019-04-10",41.0763,41.3258,40.7751,41.257,414400.0],["2019-04-11",41.3086,41.343,40.4568,40.6288,851600.0],["2019-04-12",40.6977,41.0849,40.5686,40.9816,557200.0],["2019-04-15",41.0849,41.4376,40.6547,40.6633,702600.0],["2019-04-16",40.8354,40.8354,39.9405,40.6375,927500.0],["2019-04-17",40.7235,40.7837,39.7168,39.7254,472300.0],["2019-04-18",39.6824,40.6547,39.6824,40.4654,764900.0],["2019-04-22",40.3191,41.0677,40.3191,40.9902,666700.0],["2019-04-23",41.1021,41.9281,41.1021,41.5925,760700.0],["2019-04-24",41.8248,42.539,41.8076,42.1518,408000.0],["2019-04-25",42.1862,42.7627,41.8076,42.3841,647800.0],["2019-04-26",42.5132,43.3822,42.4185,43.0982,663400.0],["2019-04-29",43.0982,43.8468,43.0638,43.7435,854300.0],["2019-04-30",43.8382,43.8812,41.756,42.6938,1176300.0],["2019-05-01",42.7885,42.9348,42.0916,42.1948,1297200.0],["2019-05-02",44.0103,44.0103,41.4893,43.0982,1988900.0],["2019-05-03",43.0724,43.6575,42.4873,43.0294,858000.0],["2019-05-06",42.5906,43.3822,41.8937,42.7455,825700.0],["2019-05-07",42.5476,42.6594,41.1021,41.4204,929500.0],["2019-05-08",41.3344,41.6872,40.4998,40.9214,1178500.0],["2019-05-09",40.6719,41.2053,40.2245,41.0505,979700.0],["2019-05-10",40.93,41.2828,40.8009,41.1021,625600.0],["2019-05-13",40.5944,41.0935,40.4396,40.8267,849200.0],["2019-05-14",41.1279,41.4118,40.8612,41.1107,579400.0],["2019-05-15",40.9981,41.4399,40.6515,40.9201,610900.0],["2019-05-16",40.9374,41.8904,40.8248,41.05,720800.0],["2019-05-17",40.8941,41.8558,40.5908,41.6219,675600.0],["2019-05-20",41.4486,41.7172,41.1367,41.5525,622800.0],["2019-05-21",41.6392,42.185,41.5959,41.7778,448500.0],["2019-05-22",41.7432,41.9684,41.3966,41.7345,389300.0],["2019-05-23",41.4139,41.5872,39.5945,39.6984,843500.0],["2019-05-24",39.8891,39.9064,38.4162,38.832,1140900.0],["2019-05-28",38.9447,39.3432,38.2429,38.5375,1178400.0],["2019-05-29",38.4855,38.7367,37.4371,37.6451,877200.0],["2019-05-30",37.6537,38.3555,37.6278,38.0956,850500.0],["2019-05-31",37.749,37.8617,37.2465,37.4718,762300.0],["2019-06-03",37.3332,38.1476,37.0646,38.0263,778700.0],["2019-06-04",38.2516,39.3086,38.2516,39.2219,567200.0],["2019-06-05",39.4125,39.4125,38.3642,38.4595,608400.0],["2019-06-06",38.3295,38.9707,38.0523,38.7801,605100.0],["2019-06-07",38.7801,39.144,38.5115,38.5548,421800.0],["2019-06-10",38.6674,39.4992,38.6501,38.9967,537700.0],["2019-06-11",39.2566,39.7418,39.2566,39.5425,567600.0],["2019-06-12",39.5425,39.7938,39.0313,39.2826,515800.0],["2019-06-13",39.1786,39.8544,39.1786,39.4645,711700.0],["2019-06-14",39.5078,39.9844,39.1613,39.3086,602000.0],["2019-06-17",39.3779,39.8024,39.1786,39.6291,732500.0],["2019-06-18",40.019,40.0797,39.2912,39.4645,517300.0],["2019-06-19",39.5078,39.5338,38.2775,38.5028,523100.0],["2019-06-20",37.6884,38.8927,37.2899,38.5461,735000.0],["2019-06-21",38.2949,38.6848,38.2602,38.3035,705200.0],["2019-06-24",38.4162,38.6848,37.5411,37.6104,528200.0],["2019-06-25",37.5931,38.0436,37.3505,37.7577,696100.0],["2019-06-26",37.8097,38.0003,36.9,37.2812,505600.0],["2019-06-27",37.2985,38.1043,37.2552,38.0523,480900.0],["2019-06-28",37.9397,38.2949,37.5498,37.879,774600.0],["2019-07-01",38.2169,38.3295,36.9693,37.3418,672400.0],["2019-07-02",37.3765,37.4285,36.9086,37.2205,493000.0],["2019-07-03",37.2552,37.6624,37.1772,37.5238,253700.0],["2019-07-05",37.4112,38.2602,37.4112,38.1303,416400.0],["2019-07-08",38.0003,38.2429,37.3072,37.5671,363600.0],["2019-07-09",37.4285,37.5411,36.7007,37.2205,540400.0],["2019-07-10",37.2552,37.3592,36.5101,36.952,525700.0],["2019-07-11",36.9779,37.2552,36.4928,36.926,710800.0],["2019-07-12",37.0646,37.4631,36.926,37.2292,487900.0],["2019-07-15",37.2899,38.1389,37.1079,37.9743,751100.0],["2019-07-16",37.8877,38.2862,37.7057,38.009,476700.0],["2019-07-17",38.009,38.3642,37.801,38.1563,649300.0],["2019-07-18",38.035,38.4162,37.5325,38.2342,663300.0],["2019-07-19",38.1736,38.3728,38.0263,38.0783,393000.0],["2019-07-22",37.7837,38.2256,37.5065,37.5844,916500.0],["2019-07-23",37.7057,38.061,37.4978,38.061,652000.0],["2019-07-24",37.9916,38.5375,37.9483,38.3988,626700.0],["2019-07-25",38.3988,38.5288,37.6624,37.8617,638600.0],["2019-07-26",37.4371,38.1043,37.0386,37.9916,678500.0],["2019-07-29",37.9656,38.6501,37.8703,38.6241,784000.0],["2019-07-30",38.5375,38.7974,38.1909,38.5548,965100.0],["2019-07-31",38.4595,38.5201,37.0386,37.3245,1528700.0],["2019-08-01",37.2032,38.6241,35.2711,38.3295,1691700.0],["2019-08-02",38.1216,38.4075,36.4928,36.718,1115300.0],["2019-08-05",36.2588,36.6747,36.0509,36.3541,778600.0],["2019-08-06",36.5447,36.7007,35.4271,35.4791,858200.0],["2019-08-07",35.2365,35.4098,34.4827,35.1585,1427900.0],["2019-08-08",35.3838,35.9729,35.2885,35.739,637000.0],["2019-08-09",35.9903,36.0596,34.656,34.6993,618800.0],["2019-08-12",34.6473,34.8553,33.6163,33.8069,1049900.0],["2019-08-13",33.9906,35.0662,33.702,34.2529,848200.0],["2019-08-14",33.6583,33.7982,32.6264,32.7226,976100.0],["2019-08-15",32.845,32.845,31.612,31.6907,784900.0],["2019-08-16",31.682,32.2941,31.682,31.9093,715300.0],["2019-08-19",32.3553,32.5302,31.6995,32.2766,832500.0],["2019-08-20",32.3291,32.3291,31.5421,31.8919,601100.0],["2019-08-21",32.2766,32.2766,31.3322,31.3934,855300.0],["2019-08-22",31.6557,33.1861,31.3497,32.9674,1131600.0],["2019-08-23",32.8013,33.4134,32.469,32.5827,939100.0],["2019-08-26",32.7663,32.845,32.0318,32.3466,676800.0],["2019-08-27",32.5564,32.5652,31.7344,31.8131,741100.0],["2019-08-28",31.7957,32.9762,31.682,32.6264,885800.0],["2019-08-29",32.9587,33.3872,32.8975,33.2123,579300.0],["2019-08-30",33.4571,33.7195,33.0724,33.221,793900.0],["2019-09-03",33.0899,33.9731,32.9412,33.8419,829200.0],["2019-09-04",33.9468,34.1742,33.5009,33.8944,604400.0],["2019-09-05",34.4278,35.1973,34.3054,34.6639,709100.0],["2019-09-06",36.2642,36.2642,34.935,34.9612,903600.0],["2019-09-09",35.1536,36.8238,35.1274,36.7364,1197700.0],["2019-09-10",36.5528,38.0219,36.0543,37.8557,874100.0],["2019-09-11",37.8295,37.9869,37.1911,37.8732,774400.0],["2019-09-12",38.0044,38.0044,36.7976,36.8676,965900.0],["2019-09-13",36.92,37.7333,36.7976,37.2348,684100.0],["2019-09-16",36.99,37.8295,36.7014,37.6021,611700.0],["2019-09-17",37.6633,37.9082,36.8238,37.2786,564800.0],["2019-09-18",37.3835,37.3835,36.6577,37.1124,575300.0],["2019-09-19",36.5615,36.6927,35.5121,35.5821,896600.0],["2019-09-20",35.5296,35.8532,34.5152,35.0049,941600.0],["2019-09-23",34.865,35.3372,34.8213,35.0574,458800.0],["2019-09-24",35.2673,35.3198,34.8301,35.0224,502300.0],["2019-09-25",34.9,35.6258,34.9,35.3023,722400.0],["2019-09-26",35.3635,35.792,35.2323,35.722,606600.0],["2019-09-27",35.7482,36.133,35.5296,35.757,596800.0],["2019-09-30",35.9406,36.5965,35.6695,36.4478,855300.0],["2019-10-01",36.6052,37.0337,36.168,36.2205,840600.0],["2019-10-02",35.8532,35.9931,35.1623,35.8357,1463700.0],["2019-10-03",35.8095,35.8969,35.0224,35.5821,695600.0],["2019-10-04",35.5734,35.7395,34.2354,34.6639,963800.0],["2019-10-07",34.6727,34.865,34.4278,34.5327,925500.0],["2019-10-08",34.1217,34.2879,33.5271,33.6583,947300.0],["2019-10-09",33.9031,33.9818,33.326,33.6058,736300.0],["2019-10-10",33.8069,34.6027,33.5708,33.7282,654900.0],["2019-10-11",34.1655,34.6027,33.9818,34.1655,669000.0],["2019-10-14",34.148,34.2966,33.0374,33.1861,610700.0],["2019-10-15",33.4396,33.6932,33.0112,33.5009,476700.0],["2019-10-16",33.6233,33.8244,33.3959,33.5796,604400.0],["2019-10-17",33.0374,33.7807,33.0374,33.632,712300.0],["2019-10-18",33.4222,33.8244,33.2822,33.7107,708900.0],["2019-10-21",34.078,34.97,33.7457,34.524,829300.0],["2019-10-22",34.5939,35.276,34.1305,35.1973,576600.0],["2019-10-23",35.276,36.0368,35.1449,35.827,957500.0],["2019-10-24",35.9231,36.098,35.0049,35.0224,969900.0],["2019-10-25",34.9787,36.7889,34.7339,36.7014,1199600.0],["2019-10-28",36.8151,37.0774,36.2729,36.7626,1193700.0],["2019-10-29",37.1037,38.599,36.9463,38.2842,2025100.0],["2019-10-30",39.0275,39.1237,35.4247,36.4653,2115800.0],["2019-10-31",36.6052,37.4884,36.3079,36.544,1008000.0],["2019-11-01",36.7889,37.2174,36.2117,36.6927,742300.0],["2019-11-04",36.7277,37.9694,36.5178,37.8207,678900.0],["2019-11-05",37.9956,39.5434,37.812,39.2811,1230700.0],["2019-11-06",39.4035,39.5609,37.4535,37.7333,1168900.0],["2019-11-07",38.223,38.4154,37.5234,37.777,966600.0],["2019-11-08",38.2356,38.262,37.5301,37.971,663500.0],["2019-11-11",37.8564,37.8564,37.1245,37.389,495700.0],["2019-11-12",37.4772,37.7153,36.7806,37.5125,626500.0],["2019-11-13",37.1509,37.8476,36.8511,37.6183,482200.0],["2019-11-14",37.7682,38.2973,37.4772,38.2708,732600.0],["2019-11-15",38.4296,38.9675,37.9975,38.844,800900.0],["2019-11-18",38.747,39.0115,38.2796,38.747,597600.0],["2019-11-19",38.7823,38.8352,37.5566,37.6006,583100.0],["2019-11-20",37.6447,37.7417,36.9834,37.5213,793200.0],["2019-11-21",37.7065,38.0592,37.4419,37.8211,428900.0],["2019-11-22",38.0945,38.4384,37.8299,38.1474,453200.0],["2019-11-25",38.4119,39.3819,38.3502,39.2496,607600.0],["2019-11-26",39.1086,39.3555,38.165,38.3678,620300.0],["2019-11-27",38.5707,38.6765,38.1209,38.4207,744300.0],["2019-11-29",38.4296,38.8528,38.2708,38.456,241700.0],["2019-12-02",38.4119,38.9498,38.2796,38.747,503600.0],["2019-12-03",38.3149,38.3149,37.4596,37.7065,519500.0],["2019-12-04",38.0151,38.2973,37.7506,37.8564,526200.0],["2019-12-05",38.1033,38.1297,37.4772,37.5213,599900.0],["2019-12-06",37.9005,38.3061,37.7417,38.1121,610700.0],["2019-12-09",38.0327,38.1121,37.0275,37.0451,594000.0],["2019-12-10",37.1068,37.1068,36.225,36.5954,578400.0],["2019-12-11",36.7629,37.0098,35.5196,35.9252,734000.0],["2019-12-12",35.8811,36.2162,35.3608,35.4402,831900.0],["2019-12-13",35.546,35.6606,34.3908,35.1404,792600.0],["2019-12-16",35.3167,35.7488,35.158,35.1845,734200.0],["2019-12-17",35.1757,35.74,34.4085,35.6871,750900.0],["2019-12-18",35.7929,35.7929,35.0257,35.2815,679500.0],["2019-12-19",35.1492,35.3697,34.0381,34.8141,800000.0],["2019-12-20",34.867,35.4226,34.5496,34.9905,1396200.0],["2019-12-23",34.9993,35.2286,34.4614,34.964,1707100.0],["2019-12-24",35.1316,35.2462,34.2321,34.4349,612300.0],["2019-12-26",34.6289,34.7171,34.2321,34.5055,902800.0],["2019-12-27",34.5496,34.5848,33.7824,33.8265,865200.0],["2019-12-30",33.897,34.2586,33.6148,34.2145,870800.0],["2019-12-31",34.2145,34.8317,34.1704,34.2674,777800.0],["2020-01-02",34.6025,35.255,34.2145,34.3644,677900.0],["2020-01-03",34.1527,34.4085,33.8617,34.1704,612400.0],["2020-01-06",33.9764,35.2021,33.9676,35.0169,715900.0],["2020-01-07",34.8494,35.1845,34.5143,34.7259,745300.0],["2020-01-08",34.6642,35.3256,34.576,34.9552,490300.0],["2020-01-09",35.1051,35.2903,34.964,35.0434,343000.0],["2020-01-10",34.9111,35.0169,34.5848,34.7788,610000.0],["2020-01-13",34.6907,35.0698,34.6113,34.7436,460300.0],["2020-01-14",34.7171,34.9287,34.3115,34.8846,786900.0],["2020-01-15",34.7083,35.0875,34.5055,34.6377,466100.0],["2020-01-16",34.7436,36.0134,34.7436,35.7312,799200.0],["2020-01-17",35.158,35.2991,34.2057,34.2497,1067700.0],["2020-01-21",34.1527,34.7965,33.8617,34.77,857000.0],["2020-01-22",34.7436,35.2286,34.3115,34.479,541100.0],["2020-01-23",34.1792,35.0698,34.1792,34.9287,520500.0],["2020-01-24",35.0434,35.2109,34.6907,34.8141,561400.0],["2020-01-27",34.4261,34.6554,33.8618,33.9323,786100.0],["2020-01-28",34.2145,34.5937,33.9323,34.0117,403000.0],["2020-01-29",33.9588,34.7171,33.5884,34.3379,659700.0],["2020-01-30",34.2233,34.8141,33.9676,34.382,815500.0],["2020-01-31",34.2762,34.4526,33.703,33.8617,709200.0],["2020-02-03",33.9499,34.1263,33.2709,33.4473,733200.0],["2020-02-04",33.8177,34.5496,33.7383,34.3379,721000.0],["2020-02-05",34.6113,35.3961,34.4878,35.2727,514600.0],["2020-02-06",35.3344,35.6959,35.0257,35.6342,375300.0],["2020-02-07",35.4402,35.6518,34.6995,34.8406,451500.0],["2020-02-10",34.673,35.643,34.673,35.5548,587700.0],["2020-02-11",35.6695,35.8017,35.1757,35.3256,559800.0],["2020-02-12",35.5725,35.837,35.1404,35.3873,453400.0],["2020-02-13",35.2727,35.6166,35.0875,35.2286,677800.0],["2020-02-14",35.3079,35.6254,35.061,35.546,437900.0],["2020-02-18",35.2374,35.6077,34.7171,35.4137,865300.0],["2020-02-19",35.4843,36.4807,35.3256,36.0487,1666000.0],["2020-02-20",35.0963,37.9181,34.6995,37.2567,2548800.0],["2020-02-21",37.2567,37.4948,36.6042,37.1509,1184900.0],["2020-02-24",36.2074,37.0627,35.6342,36.7894,1078700.0],["2020-02-25",37.0451,37.1333,34.0998,34.2321,1400400.0],["2020-02-26",34.4085,34.4085,32.1687,32.345,2238600.0],["2020-02-27",31.7542,32.83,29.7172,30.9517,2285900.0],["2020-02-28",30.2992,31.8865,29.629,31.4191,2057200.0],["2020-03-02",31.6572,31.9306,30.5902,31.7807,1288300.0],["2020-03-03",31.6925,32.442,30.2639,30.5549,1372000.0],["2020-03-04",31.0223,31.6131,30.4491,31.5779,989700.0],["2020-03-05",30.793,30.793,27.4509,27.7949,3133000.0],["2020-03-06",26.8136,29.2399,26.2695,28.0446,2040300.0],["2020-03-09",25.9395,26.7066,24.7264,25.877,2567800.0],["2020-03-10",26.8761,28.3122,24.1287,25.6451,1960800.0],["2020-03-11",24.9137,24.9672,21.863,22.4874,2664000.0],["2020-03-12",20.5785,20.5785,17.3941,19.1602,3592700.0],["2020-03-13",20.5785,21.3992,18.6161,20.971,2549300.0],["2020-03-16",17.849,18.4556,15.0481,15.0838,3123200.0],["2020-03-17",15.619,17.0194,12.9519,16.6894,3737600.0],["2020-03-18",14.9946,18.625,13.3265,18.5983,3951200.0],["2020-03-19",16.9659,20.7837,15.1998,18.295,6709600.0],["2020-03-20",18.5894,19.6241,14.0491,14.1293,4615800.0],["2020-03-23",14.3345,14.8965,13.3801,14.0134,3114600.0],["2020-03-24",15.9134,17.6795,15.6101,17.1443,2894800.0],["2020-03-25",18.179,19.7044,15.8777,16.8321,7038300.0],["2020-03-26",15.1641,18.848,14.7537,17.5368,9594100.0],["2020-03-27",16.0918,16.4753,14.3256,14.4326,6858600.0],["2020-03-30",16.288,16.3148,14.5129,14.7181,5469100.0],["2020-03-31",14.8786,16.0026,14.7627,15.2354,3747500.0],["2020-04-01",14.4059,14.8965,13.8439,14.0223,3555700.0],["2020-04-02",13.8617,14.3256,13.05,13.4693,3520500.0],["2020-04-03",13.7101,14.1115,13.166,13.835,2351600.0],["2020-04-06",14.8073,15.4228,14.4237,14.9768,4035200.0],["2020-04-07",16.0561,16.4486,14.3434,14.5753,4587200.0],["2020-04-08",14.8162,16.627,14.2721,16.4842,5933600.0],["2020-04-09",17.3049,18.9283,16.9927,18.0185,5186800.0],["2020-04-13",18.4199,18.4199,16.3058,16.841,3449700.0],["2020-04-14",17.3495,18.2326,16.5378,16.9302,2960500.0],["2020-04-15",16.1631,16.5467,15.2711,15.5387,3148300.0],["2020-04-16",15.619,15.8509,14.834,15.7885,2721700.0],["2020-04-17",16.7697,17.1265,16.0204,16.6983,3346300.0],["2020-04-20",17.0373,18.2058,16.5288,16.8856,5786000.0],["2020-04-21",16.3415,17.1711,16.3415,16.7697,2499400.0],["2020-04-22",17.1622,17.8847,17.0194,17.7687,3320200.0],["2020-04-23",17.956,17.956,16.3148,16.3237,3778200.0],["2020-04-24",16.5645,16.8054,16.1007,16.5913,2515000.0],["2020-04-27",16.8054,18.2326,16.627,17.8758,3816900.0],["2020-04-28",18.8927,19.8649,18.1701,19.0265,4645900.0],["2020-04-29",20.079,22.9334,20.079,21.7292,5675800.0],["2020-04-30",20.9175,21.3992,19.4992,19.8828,4208700.0],["2020-05-01",19.187,19.5438,17.7063,17.956,3578500.0],["2020-05-04",17.403,18.2236,16.8054,17.8579,2370900.0],["2020-05-05",18.2861,18.4645,17.3852,17.4119,3382900.0],["2020-05-06",18.0363,18.5358,17.1889,17.5814,3747100.0],["2020-05-07",17.8312,18.5894,17.1086,18.3753,5940100.0],["2020-05-08",18.9729,20.0879,18.6518,20.0166,3682900.0],["2020-05-11",19.3297,19.9363,18.9551,19.0532,2956100.0],["2020-05-12",19.1157,19.303,17.2424,17.2514,3563800.0],["2020-05-13",16.9927,16.9927,15.396,16.2969,5406500.0],["2020-05-14",15.4941,16.627,14.9857,16.2345,3482600.0],["2020-05-15",15.9847,16.7964,15.6101,16.5199,2240200.0],["2020-05-18",17.6438,17.9293,16.9838,17.6349,2722500.0],["2020-05-19",17.5368,18.3753,16.7608,17.9025,2883900.0],["2020-05-20",18.2772,18.4734,17.6795,17.8044,1649500.0],["2020-05-21",17.8758,18.1612,17.5368,17.8044,1858800.0],["2020-05-22",17.9828,18.188,17.3762,17.8133,1524100.0],["2020-05-26",18.7678,19.1513,18.4377,18.9997,3226900.0],["2020-05-27",19.6687,21.2654,19.41,21.0156,5626800.0],["2020-05-28",21.0424,21.4081,19.187,19.4189,3517800.0],["2020-05-29",18.8837,19.3922,18.5091,19.1602,3834400.0],["2020-06-01",19.2494,19.5795,18.4466,18.5358,2738100.0],["2020-06-02",18.857,19.0086,17.9204,18.6875,3922800.0],["2020-06-03",20.3109,22.7193,20.302,21.7381,12285200.0],["2020-06-04",21.9255,24.2625,21.5687,23.3883,9108300.0],["2020-06-05",25.8681,26.1803,24.316,25.1545,6835400.0],["2020-06-08",26.4122,27.1258,25.3686,26.5906,6005500.0],["2020-06-09",25.3775,25.4846,23.9236,23.9949,4755400.0],["2020-06-10",24.2714,24.2714,21.7471,22.2644,5170800.0],["2020-06-11",20.0701,21.2565,19.6241,19.8025,5779400.0],["2020-06-12",21.4081,21.64,20.0166,21.6133,3455000.0],["2020-06-15",20.6053,22.5677,20.5161,22.4161,3823700.0],["2020-06-16",23.8611,23.9503,21.8541,22.1931,3587200.0],["2020-06-17",22.1306,22.4161,21.3457,21.533,2477000.0],["2020-06-18",20.9175,22.1841,20.8283,21.8809,2027900.0],["2020-06-19",22.2109,22.2912,20.3645,20.4447,10184300.0],["2020-06-22",20.3377,20.4091,19.749,20.1058,2301300.0],["2020-06-23",20.2485,21.8452,20.1236,21.6579,4327100.0],["2020-06-24",20.5161,20.7123,19.0354,19.8828,5236100.0],["2020-06-25",19.7668,20.4091,18.9551,19.5973,2966900.0],["2020-06-26",19.3654,19.8828,17.6438,17.965,5726400.0],["2020-06-29",18.3485,20.4001,18.2058,20.2842,4488900.0],["2020-06-30",20.2396,20.6767,19.7579,20.4447,3055200.0],["2020-07-01",20.5607,21.087,19.2851,19.4011,4017100.0],["2020-07-02",20.0344,20.079,19.0175,19.2316,2329000.0],["2020-07-06",19.8649,20.0255,18.8391,19.6509,2991700.0],["2020-07-07",19.0889,19.294,18.6696,18.8302,2339100.0],["2020-07-08",18.7053,19.1335,18.3931,19.1335,1610500.0],["2020-07-09",18.9373,19.2762,18.1523,18.6697,2148000.0],["2020-07-10",18.5894,19.3743,18.179,19.3476,2506200.0],["2020-07-13",19.5438,19.8471,18.634,18.7499,2592200.0],["2020-07-14",18.7232,18.9016,18.0631,18.3485,1962000.0],["2020-07-15",19.3922,20.8818,19.3386,20.7569,4021200.0],["2020-07-16",20.1593,20.6142,19.7222,20.195,1696900.0],["2020-07-17",19.856,20.5607,19.856,20.1415,1704100.0],["2020-07-20",19.9631,20.2931,19.071,19.6063,1704400.0],["2020-07-21",19.7757,20.3645,19.6419,20.1593,1467900.0],["2020-07-22",19.7133,21.3724,19.7133,21.0513,2447200.0],["2020-07-23",20.8907,21.4973,20.4447,21.4081,2237500.0],["2020-07-24",21.7292,22.3001,21.1851,22.1306,2321800.0],["2020-07-27",22.0147,22.3625,21.64,22.0414,2028000.0],["2020-07-28",21.9165,22.8621,21.8719,22.5855,2136100.0],["2020-07-29",22.8353,24.3339,22.8353,23.7006,3650100.0],["2020-07-30",22.3001,22.9245,21.756,22.6926,3077200.0],["2020-07-31",22.7193,22.9513,21.1137,21.4081,2114700.0],["2020-08-03",20.8461,21.0245,20.2931,20.7391,1980800.0],["2020-08-04",20.8818,21.8541,20.8729,21.2208,1712400.0],["2020-08-05",21.7203,21.9701,21.2921,21.5419,1344600.0],["2020-08-06",21.5419,22.5766,21.2386,22.3625,1784800.0],["2020-08-07",22.1931,23.0761,21.979,23.0494,1363600.0],["2020-08-10",23.5222,24.0306,23.1743,23.4954,1107900.0],["2020-08-11",24.3963,24.9761,23.9503,24.0574,2438700.0],["2020-08-12",24.539,24.6996,23.7808,24.2268,1384600.0],["2020-08-13",24.1466,24.5926,23.9146,24.0841,1019700.0],["2020-08-14",23.8165,24.4498,23.4686,24.2447,972400.0],["2020-08-17",24.1733,24.2447,23.0672,23.3883,1572200.0],["2020-08-18",23.3884,23.3884,22.5945,23.2189,1258500.0],["2020-08-19",23.0672,23.3705,22.7461,22.8085,1025400.0],["2020-08-20",22.4785,23.1029,22.1752,22.9869,1568600.0],["2020-08-21",22.9156,23.4419,22.8531,23.2278,958800.0],["2020-08-24",23.7005,24.325,23.0048,24.316,1449400.0],["2020-08-25",24.3963,25.1545,23.8165,24.3785,1462400.0],["2020-08-26",24.4409,24.6728,23.9592,24.1644,1145300.0],["2020-08-27",24.3071,25.5024,24.3071,25.3508,1686100.0],["2020-08-28",25.6986,28.1606,25.663,27.4648,3150300.0],["2020-08-31",27.331,27.3756,26.2428,26.3409,1869500.0],["2020-09-01",26.0644,27.438,25.8949,27.4291,1353200.0],["2020-09-02",27.447,28.3033,27.3399,27.9108,1328900.0],["2020-09-03",28.0803,29.115,27.438,28.0179,1467800.0],["2020-09-04",28.5977,28.8563,27.4024,27.8305,1176400.0],["2020-09-08",27.3845,28.2409,27.2775,27.7681,1491500.0],["2020-09-09",27.7859,27.9643,26.7869,27.6878,1453500.0],["2020-09-10",27.7681,28.1427,26.3944,26.4479,1484600.0],["2020-09-11",26.7512,26.7512,24.6818,25.1634,1831700.0],["2020-09-14",25.4667,27.438,25.4489,27.3578,1947400.0],["2020-09-15",27.3578,27.6967,26.769,27.6521,1366000.0],["2020-09-16",27.6521,28.0892,27.3934,27.6521,1033000.0],["2020-09-17",27.0366,27.2686,25.7432,26.1179,1526800.0],["2020-09-18",26.3676,27.1437,25.9038,26.1536,1634700.0],["2020-09-21",25.1367,25.3329,23.87,24.8512,1244400.0],["2020-09-22",24.8423,25.3597,24.3428,25.324,1143000.0],["2020-09-23",25.5292,26.0108,24.878,24.8958,1027000.0],["2020-09-24",24.8512,25.9038,24.3963,25.217,1457800.0],["2020-09-25",25.1634,25.1902,23.6114,23.87,2608900.0],["2020-09-28",24.2447,25.2526,23.7273,25.0742,2144000.0],["2020-09-29",25.0742,25.101,23.656,24.1287,1465900.0],["2020-09-30",24.3606,25.1991,24.3606,24.7442,1624000.0],["2020-10-01",24.9761,25.547,24.548,25.5113,1184400.0],["2020-10-02",24.6461,26.2517,24.3785,26.1268,1300500.0],["2020-10-05",26.4033,26.6977,25.8949,26.332,1143800.0],["2020-10-06",26.3141,27.4113,26.0376,26.0822,1449500.0],["2020-10-07",26.5014,26.8493,25.886,26.5728,1177700.0],["2020-10-08",26.9742,27.8751,26.3855,27.7592,1015500.0],["2020-10-09",28.0981,28.6333,28.0535,28.2498,1511500.0],["2020-10-12",28.4103,28.4103,26.7155,26.9474,1605800.0],["2020-10-13",26.6888,26.7601,26.0554,26.5282,1401000.0],["2020-10-14",26.5817,26.9742,26.5014,26.8761,980600.0],["2020-10-15",26.1357,27.8038,26.0911,27.5183,1697200.0],["2020-10-16",27.7235,27.8038,27.0366,27.1883,683700.0],["2020-10-19",27.6254,29.8732,27.4559,28.8117,2801100.0],["2020-10-20",29.1596,29.4272,28.5352,29.0258,1287700.0],["2020-10-21",28.9901,29.3648,27.9287,28.4103,1473500.0],["2020-10-22",28.3925,29.8554,28.3925,29.784,936100.0],["2020-10-23",30.0605,30.1587,28.223,29.1864,1431300.0],["2020-10-26",28.7136,28.8563,26.769,27.331,1254200.0],["2020-10-27",27.331,28.1071,26.8493,27.1437,1163100.0],["2020-10-28",26.1446,26.9207,25.8235,25.9127,1085200.0],["2020-10-29",25.9216,26.8761,25.4221,26.7066,1386300.0],["2020-10-30",28.2855,28.9812,26.0376,26.5104,2258600.0],["2020-11-02",26.769,26.9742,26.0019,26.6798,1249300.0],["2020-11-03",26.9831,27.6967,26.7958,27.5183,707100.0],["2020-11-04",27.2596,28.446,27.0991,27.9465,649100.0],["2020-11-05",28.3836,29.2131,27.9643,28.4728,750800.0],["2020-11-06",28.3122,28.8563,27.6254,27.7056,741400.0],["2020-11-09",31.5948,35.2788,31.0417,32.9952,4391100.0],["2020-11-10",33.4948,33.8605,32.13,33.6553,1333400.0],["2020-11-11",33.5394,33.8783,31.2647,31.5859,1369500.0],["2020-11-12",30.7117,31.3539,29.5967,30.1141,1425300.0],["2020-11-13",30.8633,31.3361,30.3906,31.3183,1183200.0],["2020-11-16",33.4234,33.6732,32.237,32.5314,2068300.0],["2020-11-17",31.9605,32.6117,31.4877,32.0229,783400.0],["2020-11-18",32.2549,33.0933,31.8624,32.2459,949000.0],["2020-11-19",32.023,32.4065,31.5145,32.1657,999500.0],["2020-11-20",31.8624,31.9694,30.5868,31.0417,1564200.0],["2020-11-23",31.6305,31.8,30.6671,31.2647,1304600.0],["2020-11-24",31.9248,33.8426,31.6662,33.5929,1484600.0],["2020-11-25",33.0755,33.798,32.6652,33.3877,850800.0],["2020-11-27",33.4323,33.6196,32.9685,33.2004,411700.0],["2020-11-30",32.8704,34.0746,32.5403,33.4323,1701700.0],["2020-12-01",33.914,34.8774,33.8159,34.5741,1369000.0],["2020-12-02",34.1727,34.69,33.6642,34.6098,736300.0],["2020-12-03",34.6276,35.6356,34.0567,35.1717,970900.0],["2020-12-04",35.2342,35.8942,34.2619,34.4492,1025500.0],["2020-12-07",34.03,34.2886,32.2816,32.692,1316200.0],["2020-12-08",32.3084,33.6286,32.2638,33.3966,792800.0],["2020-12-09",33.6999,34.244,33.2004,33.7534,739700.0],["2020-12-10",33.0577,34.0656,32.8525,33.9943,509800.0],["2020-12-11",33.5394,33.9943,32.3887,33.1558,589400.0],["2020-12-14",33.2985,33.5572,31.5591,31.568,1311000.0],["2020-12-15",31.7286,33.352,31.6126,33.3342,1005500.0],["2020-12-16",32.7455,33.9854,32.6295,32.799,921000.0],["2020-12-17",33.3699,33.4145,32.6563,33.2271,807200.0],["2020-12-18",33.0042,34.0656,32.799,33.4056,1565600.0],["2020-12-21",32.7276,33.5572,31.9159,33.3074,834100.0],["2020-12-22",33.3966,33.468,32.7544,33.0309,583600.0],["2020-12-23",33.3342,33.9675,33.0042,33.4412,613600.0],["2020-12-24",33.3253,33.7445,32.7544,33.1915,372200.0],["2020-12-28",33.5215,33.9764,33.0933,33.3163,715000.0],["2020-12-29",33.6464,33.6464,32.6563,32.9863,622800.0],["2020-12-30",32.9863,33.5394,32.2192,32.5314,558500.0],["2020-12-31",32.46,33.6999,32.023,33.0577,900600.0],["2021-01-04",33.1736,33.3877,30.899,31.5859,1719700.0],["2021-01-05",31.2469,32.6473,31.2291,31.6483,803500.0],["2021-01-06",32.246,33.9586,31.6216,33.3342,1129500.0],["2021-01-07",32.5136,34.2262,32.5136,33.2093,978300.0],["2021-01-08",33.361,34.5027,33.1826,34.0121,994200.0],["2021-01-11",33.5304,34.2797,33.3074,34.253,538800.0],["2021-01-12",34.4224,35.3501,34.3332,35.2877,642200.0],["2021-01-13",35.252,36.6525,35.029,36.0281,926100.0],["2021-01-14",36.2689,36.929,35.591,36.4384,767700.0],["2021-01-15",36.3046,37.6426,35.7783,36.7684,1214200.0],["2021-01-19",36.9647,37.6783,36.2511,37.2323,728200.0],["2021-01-20",37.3839,39.1233,37.2858,38.7487,1432900.0],["2021-01-21",38.8468,38.9806,37.928,38.3383,1091100.0],["2021-01-22",37.8388,37.9994,37.0271,37.7853,839700.0],["2021-01-25",38.374,42.4505,38.1421,40.1313,1801300.0],["2021-01-26",40.3008,41.7012,39.6139,40.9519,1676300.0],["2021-01-27",40.1937,51.0226,40.1402,44.5199,5267200.0],["2021-01-28",42.4683,45.1176,39.8458,40.1491,2921400.0],["2021-01-29",40.8627,43.7617,39.382,40.1134,2085400.0],["2021-02-01",40.9073,40.9073,39.3731,40.1045,890500.0],["2021-02-02",40.274,40.5148,38.0975,38.6951,1548200.0],["2021-02-03",38.7754,41.3087,38.3919,40.7824,834200.0],["2021-02-04",41.0322,41.5674,40.7111,41.1392,523200.0],["2021-02-05",41.6387,42.6824,41.4693,42.2632,522700.0],["2021-02-08",42.727,43.6279,41.9242,43.4941,593000.0],["2021-02-09",43.4852,44.9302,42.7002,44.618,647100.0],["2021-02-10",44.85,46.741,44.627,45.3673,1221900.0],["2021-02-11",45.6706,46.0453,43.9758,46.0363,1326200.0],["2021-02-12",45.6349,45.7241,44.1631,44.6091,555700.0],["2021-02-16",44.6002,44.9838,44.0561,44.6448,717000.0],["2021-02-17",44.4843,44.4843,41.9956,42.2186,1264300.0],["2021-02-18",43.6458,46.072,42.4148,45.6706,1944900.0],["2021-02-19",45.6706,47.2762,45.5011,47.0532,1133100.0],["2021-02-22",46.5894,49.1584,46.0453,48.1504,1734500.0],["2021-02-23",48.0612,48.7391,46.1523,47.9809,1368400.0],["2021-02-24",48.4804,50.3804,48.1682,49.5241,1106300.0],["2021-02-25",49.203,49.6846,46.634,48.641,1009800.0],["2021-02-26",48.3199,49.6757,46.3129,49.0156,863000.0],["2021-03-01",49.7738,50.9334,49.417,49.4705,695800.0],["2021-03-02",49.6846,50.6569,49.0959,50.3447,521000.0],["2021-03-03",50.8442,53.2705,50.3982,51.8344,1062100.0],["2021-03-04",52.4498,53.1634,47.7222,49.6846,1201100.0],["2021-03-05",50.532,50.6391,46.7321,50.0593,967300.0],["2021-03-08",50.8442,53.2348,50.1574,52.5747,806300.0],["2021-03-09",52.6283,53.1724,50.9513,51.8076,689600.0],["2021-03-10",52.4855,53.0921,51.4686,52.6372,587800.0],["2021-03-11",52.539,53.1456,50.978,51.4151,747600.0],["2021-03-12",51.9949,55.2686,51.7362,55.0813,902600.0],["2021-03-15",55.7413,56.3747,54.4123,55.7324,737900.0],["2021-03-16",55.3756,55.5451,53.0029,53.5916,508600.0],["2021-03-17",53.6005,54.8315,53.2526,54.439,420200.0],["2021-03-18",54.1982,55.224,53.1456,53.3508,443500.0],["2021-03-19",53.0475,54.6709,52.0485,53.8235,649900.0],["2021-03-22",53.8057,54.3587,51.87,52.1912,646600.0],["2021-03-23",51.0316,52.655,48.9175,49.0513,927600.0],["2021-03-24",49.8809,51.4508,48.7837,48.9889,828100.0],["2021-03-25",48.7748,53.3775,48.1682,53.1188,963400.0],["2021-03-26",54.0109,55.4202,52.7799,55.3132,828900.0],["2021-03-29",54.9653,55.6432,51.8879,51.8968,600300.0],["2021-03-30",52.0841,53.7878,52.0038,53.1902,387900.0],["2021-03-31",53.1902,54.1982,52.0841,52.1912,502100.0],["2021-04-01",52.6639,53.4311,51.7808,52.6996,597600.0],["2021-04-05",53.0653,53.5916,51.54,52.2269,645600.0],["2021-04-06",52.6104,53.654,51.6114,51.7808,627200.0],["2021-04-07",51.5311,53.8681,51.5222,53.1456,414700.0],["2021-04-08",52.8602,53.2259,51.8254,53.1188,432200.0],["2021-04-09",53.2526,53.2526,51.5578,52.2804,462100.0],["2021-04-12",52.6282,53.101,51.986,52.7353,403900.0],["2021-04-13",52.4766,52.5658,50.9513,51.3884,559000.0],["2021-04-14",51.5757,53.1367,51.433,51.9146,532700.0],["2021-04-15",52.7174,52.7174,51.4419,51.4597,378300.0],["2021-04-16",52.0038,52.432,51.1297,51.5935,370300.0],["2021-04-19",51.6203,52.2804,51.1832,51.9146,400800.0],["2021-04-20",51.8344,52.6282,48.9978,49.7827,771900.0],["2021-04-21",49.417,51.424,49.194,51.3884,452200.0],["2021-04-22",51.656,53.2616,51.2456,52.6818,894500.0],["2021-04-23",53.1456,53.1456,51.424,51.6114,682900.0],["2021-04-26",51.9592,52.7977,51.1386,52.0306,640800.0],["2021-04-27",51.8968,53.4132,51.4865,51.7095,528700.0],["2021-04-28",52.1912,52.7977,50.7104,52.6461,683900.0],["2021-04-29",55.5808,58.7028,53.8414,56.3747,1557300.0],["2021-04-30",56.2409,57.2131,54.8226,55.8305,849000.0],["2021-05-03",56.3747,56.5352,54.439,55.2061,811300.0],["2021-05-04",55.3935,55.9822,53.9841,55.4916,776200.0],["2021-05-05",55.447,56.1873,53.6184,55.7146,745900.0],["2021-05-06",55.9643,56.1071,53.9841,55.5362,684400.0],["2021-05-07",54.9564,57.8375,54.9564,56.892,794500.0],["2021-05-10",56.8385,56.8831,54.8939,55.0456,565200.0],["2021-05-11",53.5202,54.9118,52.0038,54.6799,538800.0],["2021-05-12",54.2339,54.5282,50.5499,51.1208,1306100.0],["2021-05-13",51.1743,52.4409,49.6133,51.4686,932100.0],["2021-05-14",52.1912,53.2526,51.7541,52.8958,465500.0],["2021-05-17",52.6996,52.985,51.3259,52.548,477300.0],["2021-05-18",52.8423,53.2527,51.7452,51.8254,445000.0],["2021-05-19",50.8442,51.5311,49.9166,51.3794,594600.0],["2021-05-20",51.1297,51.3794,48.9264,49.9968,928300.0],["2021-05-21",50.6212,51.433,49.7203,49.7471,555200.0],["2021-05-24",50.0593,50.9067,49.2297,50.6123,613700.0],["2021-05-25",50.9513,51.6203,49.417,49.7471,1149200.0],["2021-05-26",50.0414,51.763,49.8541,51.7006,633300.0],["2021-05-27",51.8254,52.6372,51.1654,52.3874,532000.0],["2021-05-28",52.4944,52.9761,51.0583,52.4677,630300.0],["2021-06-01",52.3874,52.5926,50.4785,51.0494,976300.0],["2021-06-02",52.2447,52.7799,50.9334,51.879,2011000.0],["2021-06-03",51.3973,51.3973,49.2922,50.4607,1083000.0],["2021-06-04",50.3804,50.7104,49.1673,50.1396,563800.0],["2021-06-07",50.2109,52.1198,50.1574,51.6381,606700.0],["2021-06-08",51.9146,56.0535,51.9146,55.7235,1290900.0],["2021-06-09",55.7235,56.4193,54.8404,54.9564,778700.0],["2021-06-10",51.5489,52.3606,49.2475,50.7194,4798100.0],["2021-06-11",51.5132,51.8254,49.9433,50.0236,4925900.0],["2021-06-14",50.755,51.424,49.5241,49.9701,1618100.0],["2021-06-15",49.9522,50.2198,48.9978,49.6044,1227300.0],["2021-06-16",49.7828,50.202,48.5161,49.9968,1714400.0],["2021-06-17",49.979,50.4964,46.3842,48.2128,1616400.0],["2021-06-18",47.4011,47.4011,45.9739,46.1345,1358800.0],["2021-06-21",46.4377,47.3654,45.9917,47.2049,792100.0],["2021-06-22",47.2673,47.8203,46.6161,47.5973,877300.0],["2021-06-23",47.8114,48.5875,47.6687,48.0879,614200.0],["2021-06-24",48.2039,48.8818,48.0433,48.4091,867000.0],["2021-06-25",48.5785,49.087,48.1771,48.2842,3012600.0],["2021-06-28",48.1415,48.3109,46.2593,47.6598,1056900.0],["2021-06-29",47.5973,47.8828,46.7856,46.7856,657200.0],["2021-06-30",46.5626,48.4626,46.5626,48.3288,957100.0],["2021-07-01",48.8372,48.9175,47.6419,47.8471,577600.0],["2021-07-02",48.1861,48.1861,47.4546,47.5706,468100.0],["2021-07-06",47.4368,47.4368,45.9025,46.9194,1318800.0],["2021-07-07",46.7053,46.7856,44.6002,45.0195,1230400.0],["2021-07-08",44.1542,44.9124,43.5744,44.1096,1270300.0],["2021-07-09",44.957,46.3575,44.6983,46.0809,667500.0],["2021-07-12",47.2941,48.1415,46.857,47.972,1275400.0],["2021-07-13",47.41,48.1415,46.6786,47.4546,784600.0],["2021-07-14",47.6598,48.3466,46.6429,46.7856,791200.0],["2021-07-15",46.4556,46.5626,44.8589,45.6349,713800.0],["2021-07-16",46.1077,46.4556,44.1899,44.4664,660500.0],["2021-07-19",42.9411,43.1195,41.505,41.8885,1322900.0],["2021-07-20",42.1294,44.9927,41.9688,44.7072,1735300.0],["2021-07-21",44.9392,46.8659,44.9392,46.1969,901600.0],["2021-07-22",45.8936,46.5448,45.1532,46.3396,963400.0],["2021-07-23",46.6251,47.0889,45.7598,46.1969,722000.0],["2021-07-26",46.2236,48.6856,46.2236,48.6321,1862400.0],["2021-07-27",48.2396,49.3367,47.7222,49.0691,1812000.0],["2021-07-28",45.4922,45.7955,42.5932,42.5932,6096800.0],["2021-07-29",42.9143,43.6814,41.9777,42.5843,2226700.0],["2021-07-30",42.1294,43.0214,40.3097,40.3721,2919800.0],["2021-08-02",40.7913,41.4158,40.2026,40.2651,1521500.0],["2021-08-03",40.1402,40.1848,37.7229,38.8557,2436900.0],["2021-08-04",38.4008,38.6951,37.8031,38.374,1336700.0],["2021-08-05",38.4721,39.4177,38.2402,39.3641,1245100.0],["2021-08-06",39.5961,40.0688,38.5257,38.9627,903500.0],["2021-08-09",38.9895,39.0163,37.5355,37.9102,1040000.0],["2021-08-10",37.7853,39.0073,37.6426,38.7041,909800.0],["2021-08-11",38.713,39.7923,38.0083,39.7745,869100.0],["2021-08-12",39.6317,39.8547,38.9717,39.7655,639100.0],["2021-08-13",39.935,40.0153,39.1501,39.382,536400.0],["2021-08-16",39.1768,39.4087,38.4811,39.0698,552700.0],["2021-08-17",38.7843,39.1679,37.705,37.9726,753800.0],["2021-08-18",37.8656,38.8468,37.0717,38.2224,731300.0],["2021-08-19",37.8745,37.9102,36.3224,36.9646,1246600.0],["2021-08-20",36.8398,38.1689,36.5543,37.7139,779300.0],["2021-08-23",38.3027,38.7487,37.5801,38.3383,542100.0],["2021-08-24",38.4811,39.6853,38.4811,39.2482,679100.0],["2021-08-25",38.8557,40.2383,38.8289,39.9439,1110500.0],["2021-08-26",39.8012,40.4345,39.4177,40.0777,929400.0],["2021-08-27",40.1313,41.7458,40.0153,41.6388,940200.0],["2021-08-30",41.4068,41.6566,40.4167,40.827,1131400.0],["2021-08-31",40.9876,41.7993,40.6754,41.612,1872700.0],["2021-09-01",41.9242,42.0134,41.2284,41.835,800900.0],["2021-09-02",41.9242,42.5486,41.5942,41.6298,618800.0],["2021-09-03",41.496,41.7458,40.5327,40.604,754800.0],["2021-09-07",40.8895,41.0054,40.1045,40.158,609300.0],["2021-09-08",40.0778,40.6932,39.5782,39.7209,456800.0],["2021-09-09",39.4355,40.4524,39.2036,40.0153,529300.0],["2021-09-10",40.2026,40.5059,39.6139,39.6228,580300.0],["2021-09-13",39.9439,40.8806,39.2749,40.836,852800.0],["2021-09-14",40.943,41.1214,39.5425,40.0421,827900.0],["2021-09-15",39.8815,39.9975,39.1768,39.5782,797300.0],["2021-09-16",39.8191,40.7824,39.8191,40.1759,654300.0],["2021-09-17",40.4792,41.0233,39.8369,40.1491,1365700.0],["2021-09-20",39.043,39.6139,38.6327,39.2482,718100.0],["2021-09-21",38.9627,39.5604,38.0261,38.6149,741900.0],["2021-09-22",39.0698,40.0421,39.0698,39.3552,681300.0],["2021-09-23",40.2205,42.1918,40.0688,42.0045,1438400.0],["2021-09-24",43.0392,44.2702,42.9232,44.1542,2608300.0],["2021-09-27",44.6181,45.6617,44.3505,44.4397,1201900.0],["2021-09-28",43.9758,44.8143,43.2087,43.4049,834200.0],["2021-09-29",43.7706,44.0828,42.4059,42.4505,505300.0],["2021-09-30",42.3791,42.4416,40.7289,41.9242,933100.0],["2021-10-01",43.0392,44.6359,42.8162,44.0561,1181500.0],["2021-10-04",43.7885,44.1096,42.8697,43.2087,851600.0],["2021-10-05",43.1106,43.28,41.5585,41.5941,1149300.0],["2021-10-06",40.8092,41.9153,39.935,41.7547,856100.0],["2021-10-07",41.9331,42.3702,41.2017,41.5496,622000.0],["2021-10-08",41.4247,41.5228,40.4346,40.5416,561200.0],["2021-10-11",40.7914,41.6655,40.2472,40.3275,517900.0],["2021-10-12",40.3275,40.9965,39.4266,40.5683,679600.0],["2021-10-13",40.497,40.497,38.8914,39.1857,1093100.0],["2021-10-14",39.3106,39.6942,38.8468,39.4623,977100.0],["2021-10-15",40.1313,40.4346,38.2313,38.3919,1045000.0],["2021-10-18",38.0261,38.7041,37.482,38.4186,815800.0],["2021-10-19",38.3027,38.5435,37.8121,38.0172,686100.0],["2021-10-20",36.5543,38.7933,36.1797,37.0093,2121700.0],["2021-10-21",36.706,37.4374,36.3046,36.8398,1085900.0],["2021-10-22",36.6614,37.928,36.3046,37.7764,1059600.0],["2021-10-25",37.8031,37.8834,36.9825,37.3839,910000.0],["2021-10-26",37.3928,37.9102,36.9379,37.3571,695000.0],["2021-10-27",37.3482,37.5177,36.6524,36.6614,681100.0],["2021-10-28",36.7595,36.9736,36.5097,36.7327,798800.0],["2021-10-29",36.5633,37.4285,36.0102,36.2511,976300.0],["2021-11-01",36.5989,38.1064,36.2956,37.8745,988900.0],["2021-11-02",37.6337,37.8656,35.9299,36.6881,1593900.0],["2021-11-03",36.7595,38.713,36.6614,38.044,1698000.0],["2021-11-04",38.9627,39.3731,38.0618,38.7933,1878900.0],["2021-11-05",40.0688,41.7904,40.0064,41.5674,2204800.0],["2021-11-08",41.5406,42.0758,40.051,40.2294,1209300.0],["2021-11-09",40.4881,40.5148,39.4087,40.4792,812200.0],["2021-11-10",40.1491,40.497,39.4444,40.2294,858700.0],["2021-11-11",40.1402,40.72,39.5336,39.6496,488000.0],["2021-11-12",39.4712,39.7923,38.936,39.5069,622200.0],["2021-11-15",40.1223,40.4881,39.7031,39.8904,770300.0],["2021-11-16",39.6228,39.9975,39.052,39.0787,685300.0],["2021-11-17",38.8736,39.605,38.4365,38.9627,629700.0],["2021-11-18",38.82,38.8646,37.0449,37.5445,691400.0],["2021-11-19",37.0895,37.1431,36.3403,37.0182,856200.0],["2021-11-22",37.1431,38.0351,36.7327,37.598,823500.0],["2021-11-23",37.9102,37.9102,36.6079,37.152,853500.0],["2021-11-24",36.6168,37.4374,36.1083,37.1787,495300.0],["2021-11-26",34.7436,35.8318,34.0835,35.6802,915300.0],["2021-11-29",36.483,36.4919,34.3689,34.8684,1008000.0],["2021-11-30",34.4492,34.922,33.2718,34.1816,1564500.0],["2021-12-01",35.1271,36.0281,32.7187,32.8614,1006000.0],["2021-12-02",33.138,35.2252,33.138,34.8684,1454600.0],["2021-12-03",34.8328,35.2431,33.9586,34.9666,1165000.0],["2021-12-06",35.2966,36.9646,35.1717,36.7863,997900.0],["2021-12-07",37.375,37.6961,35.8675,36.1708,646100.0],["2021-12-08",36.5543,37.9905,36.2154,37.1431,738200.0],["2021-12-09",36.7327,37.4463,36.4651,36.6168,476000.0],["2021-12-10",36.7416,37.2769,35.8764,36.9646,595200.0],["2021-12-13",37.1431,37.1431,35.7872,36.2867,739800.0],["2021-12-14",35.9745,36.9111,35.7694,36.3224,718700.0],["2021-12-15",35.9032,36.1172,34.0478,35.1539,1053900.0],["2021-12-16",35.2966,35.6177,33.1915,33.3699,1108600.0],["2021-12-17",33.3699,34.5027,32.4868,34.1816,1609500.0],["2021-12-20",33.2985,33.7802,32.5225,33.3877,808500.0],["2021-12-21",33.4501,35.5018,33.4501,35.2788,924700.0],["2021-12-22",35.475,36.4294,34.913,35.9745,871200.0],["2021-12-23",36.367,36.929,35.2966,35.9121,957200.0],["2021-12-27",35.8942,36.483,35.0825,35.9924,451700.0],["2021-12-28",35.7426,36.4651,35.3412,35.3769,404000.0],["2021-12-29",35.136,35.5107,34.8238,34.9933,482400.0],["2021-12-30",35.0825,35.8675,34.9933,35.4572,546900.0],["2021-12-31",35.4928,36.037,34.8238,34.922,533200.0],["2022-01-03",34.3957,35.4393,34.3957,34.6187,1016900.0],["2022-01-04",35.1717,35.9121,34.6811,35.7604,721100.0],["2022-01-05",36.6614,37.5712,35.6712,35.8229,1114000.0],["2022-01-06",35.8942,36.697,34.7882,34.8417,724800.0],["2022-01-07",34.699,35.6266,34.2084,34.7257,823900.0],["2022-01-10",34.5384,34.5562,33.138,34.4135,1211300.0],["2022-01-11",34.1994,34.3332,33.8159,33.9408,617200.0],["2022-01-12",33.9586,34.1192,33.0042,33.022,825700.0],["2022-01-13",33.352,34.69,33.2271,34.137,703000.0],["2022-01-14",33.6285,33.9051,32.4779,33.4591,999300.0],["2022-01-18",33.0042,33.1826,32.0319,32.2014,1041300.0],["2022-01-19",32.5849,33.5304,32.4333,32.5938,771300.0],["2022-01-20",32.9239,33.4502,31.9784,32.0408,591900.0],["2022-01-21",31.7999,32.6652,31.5769,31.684,933900.0],["2022-01-24",31.0953,32.9596,30.0962,32.8703,1438100.0],["2022-01-25",32.0854,34.253,31.9337,33.7891,959900.0],["2022-01-26",34.0567,34.253,32.1924,32.3798,804200.0],["2022-01-27",32.3797,32.8525,30.8723,31.2201,889800.0],["2022-01-28",31.2023,31.3629,29.8108,31.1666,1263100.0],["2022-01-31",30.9971,32.1122,30.6939,31.8267,1129500.0],["2022-02-01",32.1657,33.1558,31.8446,32.8614,1108300.0],["2022-02-02",33.2272,33.9586,32.692,32.8168,1181200.0],["2022-02-03",32.46,33.4948,32.1478,32.2549,688000.0],["2022-02-04",32.0675,32.6741,31.2469,32.5403,668600.0],["2022-02-07",32.7455,34.2976,32.4779,33.9408,805800.0],["2022-02-08",33.9854,34.9398,33.691,34.8595,662100.0],["2022-02-09",35.0379,35.8318,34.8595,35.6356,641000.0],["2022-02-10",35.029,36.9468,35.029,35.4483,907600.0],["2022-02-11",35.4126,36.3313,35.0558,35.3947,708200.0],["2022-02-14",35.3055,36.6792,35.3055,36.2332,880900.0],["2022-02-15",36.4651,37.4642,36.3492,37.0182,1625000.0],["2022-02-16",36.6168,37.4285,36.3938,36.4562,1619000.0],["2022-02-17",37.9102,39.828,36.1619,36.59,1758000.0],["2022-02-18",36.7773,38.8825,36.7773,38.3116,1256800.0],["2022-02-22",37.6158,38.6773,37.2858,37.6247,949000.0],["2022-02-23",37.7585,38.4186,36.1083,36.2243,805100.0],["2022-02-24",35.2163,37.6158,34.8774,37.4731,969300.0],["2022-02-25",37.7853,38.6149,37.0449,38.6149,763500.0],["2022-02-28",38.1243,38.4008,37.5623,38.1689,775600.0],["2022-03-01",37.8031,37.9102,35.9032,36.3313,1060800.0],["2022-03-02",36.4473,36.813,35.7694,36.4384,1162300.0],["2022-03-03",36.4205,36.8219,34.3957,34.6454,866600.0],["2022-03-04",34.2886,34.3065,32.5136,32.6563,1159800.0],["2022-03-07",32.8168,32.8168,28.4728,28.7671,1985300.0],["2022-03-08",28.9545,31.3093,28.0357,29.8286,1342900.0],["2022-03-09",30.6582,32.2995,30.6582,31.7018,1839100.0],["2022-03-10",31.2023,32.2638,30.4976,31.2469,764500.0],["2022-03-11",31.7018,32.0586,30.5422,30.5779,649700.0],["2022-03-14",31.0774,31.6215,30.3638,31.4342,795000.0],["2022-03-15",31.8981,32.7187,31.3093,31.9873,918900.0],["2022-03-16",32.6474,33.9408,32.6117,33.9051,804500.0],["2022-03-17",33.3788,34.3065,32.8704,34.0746,711700.0],["2022-03-18",33.5483,34.6811,33.2361,33.9943,1227200.0],["2022-03-21",34.3065,34.4314,33.0934,33.3253,721000.0],["2022-03-22",33.6999,34.6187,33.6375,34.1459,658000.0],["2022-03-23",33.9586,34.5295,33.6196,33.6821,718100.0],["2022-03-24",33.9051,34.2708,33.361,34.2084,428200.0],["2022-03-25",34.2708,34.3422,33.2272,33.4948,610300.0],["2022-03-28",33.584,34.6811,33.4769,34.6365,946600.0],["2022-03-29",35.3145,36.5722,35.2609,35.6802,1052200.0],["2022-03-30",35.359,35.6534,34.5384,34.6187,677200.0],["2022-03-31",34.7882,36.2065,34.2886,35.4929,1249400.0],["2022-04-01",36.0281,36.5187,34.3243,34.7346,893800.0],["2022-04-04",34.5384,34.8238,33.7623,34.7168,742200.0],["2022-04-05",34.5652,35.1806,33.4056,34.1548,648700.0],["2022-04-06",33.5126,33.5126,32.0051,32.5582,911400.0],["2022-04-07",32.7812,32.7812,31.0953,31.4788,1529000.0],["2022-04-08",31.5323,32.1924,30.8723,31.4253,881300.0],["2022-04-11",31.4253,32.1389,31.1309,31.6929,1485400.0],["2022-04-12",32.6563,33.7624,32.2103,32.6652,1626100.0],["2022-04-13",32.9685,34.1994,32.7366,33.9497,1002500.0],["2022-04-14",33.7802,34.0924,32.7009,32.799,959100.0],["2022-04-18",32.5671,33.0577,32.3351,32.799,635600.0],["2022-04-19",32.8704,34.1994,32.683,33.5661,901500.0],["2022-04-20",33.914,34.2262,33.4145,33.4769,641300.0],["2022-04-21",34.2797,34.8684,33.7624,34.1548,1152600.0],["2022-04-22",33.9408,34.3154,33.2093,33.6375,1130600.0],["2022-04-25",33.4145,34.9398,33.129,34.7257,971800.0],["2022-04-26",34.3065,34.5384,32.9328,33.4948,1457100.0],["2022-04-27",33.1558,33.9051,32.6206,32.8793,1233700.0],["2022-04-28",33.3253,34.2084,32.2549,33.5483,1558400.0],["2022-04-29",33.6375,34.7614,32.7633,32.9239,1061000.0],["2022-05-02",33.0933,35.145,32.8703,35.1182,1065300.0],["2022-05-03",35.1806,35.1806,32.9328,33.8248,1109100.0],["2022-05-04",33.3699,33.6375,31.8356,32.9685,1404500.0],["2022-05-05",32.8079,32.8079,31.4253,31.7018,825600.0],["2022-05-06",31.7375,32.7098,31.0507,32.1478,1055700.0],["2022-05-09",31.4164,31.8535,29.8821,29.9357,974300.0],["2022-05-10",30.4752,31.3205,29.7198,30.8619,819400.0],["2022-05-11",30.682,31.2306,29.0904,29.2432,989600.0],["2022-05-12",28.8836,30.2774,28.6498,30.2054,645300.0],["2022-05-13",30.4033,31.2485,30.0705,30.1695,919400.0],["2022-05-16",30.0166,30.0166,28.2721,28.5508,1188800.0],["2022-05-17",29.1803,30.2774,28.8836,29.8907,1178900.0],["2022-05-18",29.6389,29.6749,27.9753,28.389,991200.0],["2022-05-19",27.9753,28.362,27.0221,27.4178,1485600.0],["2022-05-20",27.8674,27.9214,26.2218,26.4376,1400500.0],["2022-05-23",26.5545,26.5545,25.3495,26.1499,1337200.0],["2022-05-24",25.97,25.97,24.6571,25.1607,934900.0],["2022-05-25",25.5204,27.8854,25.1787,27.7955,1298400.0],["2022-05-26",28.1102,29.9447,27.9663,29.8008,1605200.0],["2022-05-27",30.1245,31.1766,30.1245,31.0327,2094900.0],["2022-05-31",30.6191,30.7899,29.3512,29.3691,1070600.0],["2022-06-01",29.558,29.8367,27.8404,28.335,1234900.0],["2022-06-02",28.353,29.4051,28.353,29.3152,855000.0],["2022-06-03",28.9015,29.2702,28.5598,28.7397,493500.0],["2022-06-06",28.7756,28.8386,28.0113,28.5239,659000.0],["2022-06-07",28.1552,28.8386,27.7775,28.5958,707500.0],["2022-06-08",28.2811,29.2972,28.2811,28.9195,841400.0],["2022-06-09",28.4969,29.2792,28.1911,28.8206,1246800.0],["2022-06-10",28.1821,28.6857,27.3279,27.4088,969600.0],["2022-06-13",26.2308,26.5815,25.2776,25.7632,1047500.0],["2022-06-14",25.7182,26.3567,25.5564,25.7632,911100.0],["2022-06-15",26.0599,26.9412,26.006,26.2128,753800.0],["2022-06-16",25.3136,25.3675,24.0277,24.1985,895000.0],["2022-06-17",24.6571,25.5564,24.2884,25.2147,1205400.0],["2022-06-21",25.4934,25.997,24.3334,24.3424,890700.0],["2022-06-22",24.0097,24.5222,23.4881,24.1356,1427400.0],["2022-06-23",24.3694,24.765,23.9557,24.756,944300.0],["2022-06-24",24.819,25.952,24.6212,25.8621,1079700.0],["2022-06-27",26.0869,26.3117,25.3585,25.6643,949400.0],["2022-06-28",25.943,26.4286,25.1517,25.1607,750100.0],["2022-06-29",25.1157,25.1157,24.1176,24.6931,933000.0],["2022-06-30",24.3963,24.4953,23.5511,23.7579,1006800.0],["2022-07-01",23.8208,24.9809,23.578,24.9179,932400.0],["2022-07-05",24.1356,25.7542,23.623,25.6823,1336000.0],["2022-07-06",25.7002,26.2308,24.5133,24.7201,949300.0],["2022-07-07",25.3046,25.5474,24.7291,25.0258,653100.0],["2022-07-08",24.774,25.3405,24.2794,24.4323,880000.0],["2022-07-11",24.0636,24.5312,24.0007,24.1086,746200.0],["2022-07-12",24.0726,24.792,24.0636,24.3784,689100.0],["2022-07-13",23.8568,24.3064,23.4252,24.2165,825900.0],["2022-07-14",23.9737,24.2795,23.5601,24.0996,787000.0],["2022-07-15",24.756,25.1067,24.3334,24.6571,853900.0],["2022-07-18",24.6571,25.1337,24.1805,24.3424,1005100.0],["2022-07-19",24.5133,25.7632,24.5133,25.6103,1112800.0],["2022-07-20",25.5294,26.3117,25.4754,26.024,678000.0],["2022-07-21",25.6463,25.8441,25.0078,25.7092,806500.0],["2022-07-22",25.6283,26.4646,25.4754,25.6912,949300.0],["2022-07-25",25.6912,25.8621,24.828,25.1967,864400.0],["2022-07-26",24.9089,24.9269,24.1536,24.1625,1533300.0],["2022-07-27",24.5942,25.5564,24.5312,25.3495,1266200.0],["2022-07-28",25.1967,26.8962,24.9629,26.5995,2338300.0],["2022-07-29",26.4376,27.157,26.006,26.2848,1550900.0],["2022-08-01",25.9251,26.4466,25.6373,25.952,1482200.0],["2022-08-02",25.7542,26.4196,25.4844,26.1858,782600.0],["2022-08-03",26.1499,28.0383,26.1499,27.8674,1368300.0],["2022-08-04",27.6426,27.7325,26.8603,26.9412,1048600.0],["2022-08-05",26.5365,27.211,26.3927,26.4286,912200.0],["2022-08-08",26.7614,28.2721,26.7614,27.8584,1178800.0],["2022-08-09",27.5772,27.6861,26.9422,27.1781,777200.0],["2022-08-10",28.0398,29.4913,27.8766,29.4731,1998500.0],["2022-08-11",29.6908,30.2805,29.1738,29.3099,1207000.0],["2022-08-12",29.6092,30.5798,29.5457,30.5436,1133500.0],["2022-08-15",30.1263,30.9609,30.0628,30.1172,1188200.0],["2022-08-16",30.1988,31.1332,29.8178,30.7431,754400.0],["2022-08-17",30.2624,30.4982,30.0356,30.2896,746600.0],["2022-08-18",30.1807,30.7794,29.963,30.7159,855600.0],["2022-08-19",30.2805,30.4347,29.4913,29.7362,906900.0],["2022-08-22",29.0105,29.0105,28.1033,28.4118,1067500.0],["2022-08-23",28.8019,29.4822,28.7474,29.1375,865300.0],["2022-08-24",28.9833,30.6252,28.7928,30.4891,2327000.0],["2022-08-25",30.5526,31.1332,30.2442,30.3531,1231200.0],["2022-08-26",30.1716,30.5164,28.6748,28.7837,794600.0],["2022-08-29",28.5569,28.7565,28.0489,28.5841,778600.0],["2022-08-30",28.82,28.9561,27.6588,27.6861,953400.0],["2022-08-31",27.9945,27.9945,27.3867,27.7768,779100.0],["2022-09-01",27.6135,28.1941,27.1327,28.1668,1014400.0],["2022-09-02",28.4481,28.566,27.7133,28.0308,986100.0],["2022-09-06",28.0489,28.0489,26.5884,26.7426,925900.0],["2022-09-07",26.7971,28.3755,26.7698,28.3755,742200.0],["2022-09-08",28.0489,29.5185,27.8403,29.5185,872400.0],["2022-09-09",29.9267,31.0153,29.7906,30.3803,1132100.0],["2022-09-12",30.9518,31.1423,30.4801,31.0516,887300.0],["2022-09-13",29.8814,30.4166,29.6092,29.8451,832200.0],["2022-09-14",29.9448,30.2079,29.1828,29.7453,800600.0],["2022-09-15",29.5639,30.9971,29.5639,30.0446,932200.0],["2022-09-16",29.4369,29.6999,28.7111,29.5911,1225700.0],["2022-09-19",29.0105,30.1898,29.0105,29.5185,553800.0],["2022-09-20",29.2282,29.3371,28.3483,28.8018,836400.0],["2022-09-21",29.0377,29.5276,28.4208,28.4481,632900.0],["2022-09-22",28.2485,28.2485,25.9171,26.4342,1497300.0],["2022-09-23",26.1893,26.6428,25.3184,25.7901,1374800.0],["2022-09-26",26.0078,26.7063,25.6541,25.9081,987700.0],["2022-09-27",26.4796,27.5318,26.2074,26.4705,1027700.0],["2022-09-28",26.5703,27.6498,26.1621,27.6226,1053300.0],["2022-09-29",27.2597,27.4139,26.3253,27.1962,822300.0],["2022-09-30",26.9785,27.5228,26.5158,26.5612,845400.0],["2022-10-03",26.8515,27.0238,25.8355,26.3979,861400.0],["2022-10-04",27.0964,28.5297,27.0964,28.5025,1169000.0],["2022-10-05",27.9491,28.9651,27.9038,28.6839,881900.0],["2022-10-06",28.6658,29.4368,28.1941,28.312,723600.0],["2022-10-07",28.0217,28.1578,26.9603,28.0308,951100.0],["2022-10-10",28.0943,28.3483,27.423,27.5137,739200.0],["2022-10-11",27.4048,28.0398,26.4886,27.804,918000.0],["2022-10-12",27.9128,29.4641,27.4502,29.3099,1288400.0],["2022-10-13",28.6295,30.3168,28.3573,30.0265,937000.0],["2022-10-14",30.4891,30.7341,29.0468,29.0831,550500.0],["2022-10-17",29.6546,30.0356,29.0105,29.4459,720100.0],["2022-10-18",30.0628,30.4166,29.6092,29.9539,563100.0],["2022-10-19",29.7997,30.3621,29.5911,29.7725,642900.0],["2022-10-20",29.5639,30.3349,29.3461,29.5094,745000.0],["2022-10-21",29.4913,30.4801,29.2373,30.1172,759000.0],["2022-10-24",30.1081,30.7885,29.201,29.3008,1077700.0],["2022-10-25",29.0831,29.9448,29.0377,29.8179,1138200.0],["2022-10-26",29.8904,31.5324,29.8904,30.1535,853700.0],["2022-10-27",30.4891,31.6775,30.2805,31.4144,1258200.0],["2022-10-28",31.4326,33.0473,31.0788,32.8477,1292400.0],["2022-10-31",32.5484,33.0564,32.2218,32.4849,1452300.0],["2022-11-01",32.63,32.884,30.8611,30.9609,1720900.0],["2022-11-02",30.2533,31.1241,29.2101,29.3552,3945400.0],["2022-11-03",29.1375,30.7703,28.8563,30.1898,1163300.0],["2022-11-04",30.8339,31.0244,29.8723,30.6343,1072200.0],["2022-11-07",30.9246,31.1604,29.7362,30.3893,974200.0],["2022-11-08",30.5889,31.2239,30.2442,30.6796,865100.0],["2022-11-09",30.09,30.3531,29.7816,29.9811,1012300.0],["2022-11-10",30.9427,32.9747,30.471,32.9294,1422600.0],["2022-11-11",33.0654,33.646,32.4849,33.4192,1174700.0],["2022-11-14",33.072,33.8579,32.944,33.3004,682900.0],["2022-11-15",33.867,34.196,33.5015,33.6477,835500.0],["2022-11-16",33.3187,34.1137,33.0537,33.8579,832300.0],["2022-11-17",33.337,34.5524,33.2182,34.2508,1125100.0],["2022-11-18",34.7991,35.0276,33.1176,33.3735,1580600.0],["2022-11-21",33.3278,33.474,32.5785,32.6881,840700.0],["2022-11-22",32.8069,33.3553,32.4414,33.3187,506200.0],["2022-11-23",33.2639,33.7756,33.0445,33.3004,523600.0],["2022-11-25",33.5015,33.9493,33.1725,33.7025,379900.0],["2022-11-28",33.5472,33.9218,33.1359,33.2456,913800.0],["2022-11-29",33.0902,33.1816,31.6646,31.9662,944600.0],["2022-11-30",31.8383,32.0576,31.0432,32.021,911000.0],["2022-12-01",32.0941,32.4505,31.5367,31.6646,600500.0],["2022-12-02",30.6503,30.7508,29.837,30.3761,1318500.0],["2022-12-05",30.102,30.1111,29.1333,29.2612,1196000.0],["2022-12-06",29.2064,29.3983,28.649,29.0419,952200.0],["2022-12-07",28.9962,29.3892,28.5484,28.7952,583800.0],["2022-12-08",29.1333,30.0106,28.9048,29.8644,894400.0],["2022-12-09",29.9101,31.2443,29.8552,30.1842,1094400.0],["2022-12-12",28.8866,30.7417,28.3291,30.7325,1570900.0],["2022-12-13",32.2586,32.2586,30.3853,30.9427,1621900.0],["2022-12-14",31.2534,31.9479,30.7051,31.4088,1139700.0],["2022-12-15",31.0798,31.2077,30.2299,30.696,1027400.0],["2022-12-16",30.3121,30.5954,29.2704,29.645,1569600.0],["2022-12-19",29.4806,29.5628,28.0732,28.1189,1406600.0],["2022-12-20",28.0184,28.8591,27.8813,28.1189,1062900.0],["2022-12-21",28.4662,28.7678,27.9362,28.5302,608600.0],["2022-12-22",28.1372,29.1242,28.0001,29.0419,714400.0],["2022-12-23",29.2064,29.4806,28.8043,29.2978,676100.0],["2022-12-27",29.4166,29.8918,28.786,28.9231,739500.0],["2022-12-28",28.7769,29.1881,28.3108,28.8226,774200.0],["2022-12-29",29.0145,29.3252,28.8774,29.051,496500.0],["2022-12-30",28.8774,29.1059,28.6398,28.9779,549700.0],["2023-01-03",29.5171,29.7821,29.1516,29.5628,1454700.0],["2023-01-04",29.7456,30.961,29.3618,30.9336,1172500.0],["2023-01-05",30.5589,31.3174,30.0106,31.0249,1331600.0],["2023-01-06",31.4727,32.5328,31.1255,32.3683,1398700.0],["2023-01-09",32.7612,34.5432,32.5968,34.3239,1306300.0],["2023-01-10",34.1411,35.2103,33.9767,35.2012,959200.0],["2023-01-11",35.3109,36.2795,34.6895,35.0824,1220400.0],["2023-01-12",35.3657,35.6307,34.3696,34.7808,1217700.0],["2023-01-13",34.4884,35.2835,34.3605,35.2012,774300.0],["2023-01-17",33.1633,35.1921,33.1633,34.6164,1502900.0],["2023-01-18",34.726,34.9453,34.4336,34.5889,847600.0],["2023-01-19",34.4244,34.5615,33.5015,34.2325,802600.0],["2023-01-20",34.5432,35.6673,33.9401,35.649,1081700.0],["2023-01-23",35.85,37.5132,35.649,37.4036,1415600.0],["2023-01-24",36.243,36.5902,33.7573,34.4062,2716100.0],["2023-01-25",32.7795,34.8996,32.679,34.6986,1740200.0],["2023-01-26",35.1281,35.5028,34.6072,35.4571,640500.0],["2023-01-27",35.5119,35.6307,35.1281,35.3931,558500.0],["2023-01-30",35.2012,35.2652,34.5707,34.991,454900.0],["2023-01-31",34.726,35.8866,34.6346,35.8683,758900.0],["2023-02-01",35.9049,36.0876,34.0772,35.3109,1143600.0],["2023-02-02",35.6033,37.7234,35.6033,36.8553,1215600.0],["2023-02-03",36.4166,36.7913,35.6581,36.0511,1070600.0],["2023-02-06",35.7038,36.2613,35.5302,35.9506,883200.0],["2023-02-07",35.8957,36.2064,35.1281,36.0785,640300.0],["2023-02-08",35.9963,36.0237,34.6255,34.8722,850200.0],["2023-02-09",35.2012,35.6033,34.6529,34.6712,595400.0],["2023-02-10",34.4062,34.6072,33.7299,34.4884,612600.0],["2023-02-13",34.4793,35.2743,34.2143,35.2378,645500.0],["2023-02-14",35.1098,35.3291,34.3056,35.2195,898600.0],["2023-02-15",35.1372,35.713,34.8265,35.384,818300.0],["2023-02-16",35.1829,37.5406,35.0002,36.9375,1485000.0],["2023-02-17",36.9375,36.9375,36.0511,36.6451,1749800.0],["2023-02-21",36.3618,37.1386,35.5759,36.3435,1456000.0],["2023-02-22",36.4532,37.2939,36.2704,37.1751,1561500.0],["2023-02-23",36.7822,37.3305,34.7077,35.2743,1747600.0],["2023-02-24",34.8539,35.9506,34.726,35.0641,1286400.0],["2023-02-27",35.3109,35.4754,34.2965,34.397,683400.0],["2023-02-28",34.4244,35.0367,34.1868,34.2143,788000.0],["2023-03-01",34.0589,35.0367,33.8304,34.8905,673200.0],["2023-03-02",34.9271,35.5942,34.5707,35.3748,580600.0],["2023-03-03",35.5759,35.5759,34.196,34.3056,1001600.0],["2023-03-06",34.5889,34.5889,33.1359,33.7116,1371000.0],["2023-03-07",33.7024,34.3192,33.3526,33.7024,889100.0],["2023-03-08",33.9234,34.0154,33.325,34.0062,699900.0],["2023-03-09",34.0431,34.264,33.1225,33.1593,969000.0],["2023-03-10",33.0304,33.1225,31.8889,32.0638,889400.0],["2023-03-13",31.4562,31.9165,30.6461,31.6219,1087100.0],["2023-03-14",32.3032,32.653,31.1248,31.4746,871000.0],["2023-03-15",30.9131,32.0546,30.7474,31.9073,874800.0],["2023-03-16",31.447,33.2053,31.2077,33.1869,1059600.0],["2023-03-17",32.9384,33.0304,32.1006,32.6254,1247500.0],["2023-03-20",32.6069,32.8187,31.4286,31.6403,974400.0],["2023-03-21",32.1006,32.5977,31.6035,31.7508,1102500.0],["2023-03-22",31.7232,32.5149,31.5943,31.76,821000.0],["2023-03-23",31.8521,32.1098,30.5356,31.493,1342300.0],["2023-03-24",31.1985,31.5667,30.6829,31.1708,1280800.0],["2023-03-27",31.6035,31.981,31.2997,31.4654,717000.0],["2023-03-28",31.4838,32.0178,31.3273,31.8153,546200.0],["2023-03-29",32.1743,32.2571,31.7876,32.2571,490900.0],["2023-03-30",32.4873,32.699,32.2387,32.4044,559100.0],["2023-03-31",32.4873,32.7082,32.1006,32.2663,705400.0],["2023-04-03",32.3032,32.4228,31.6127,31.9073,944300.0],["2023-04-04",32.2019,32.3032,31.3089,31.7508,478000.0],["2023-04-05",31.4838,31.5851,30.5909,31.0143,851800.0],["2023-04-06",31.1524,31.1985,30.6093,30.8763,1269200.0],["2023-04-10",31.0143,31.7876,30.8763,31.6864,2039400.0],["2023-04-11",31.4562,32.4228,31.4562,31.8797,1213100.0],["2023-04-12",32.119,32.119,30.3883,30.4252,1000700.0],["2023-04-13",30.6093,30.7934,30.0569,30.1858,1144400.0],["2023-04-14",30.2503,30.6277,29.6979,30.0753,1435000.0],["2023-04-17",29.9925,30.4528,29.4862,30.1398,1369000.0],["2023-04-18",30.3883,30.6645,30.149,30.2503,819200.0],["2023-04-19",30.0109,30.5725,29.9465,30.3055,862900.0],["2023-04-20",30.1306,30.4896,29.9649,30.2595,628800.0],["2023-04-21",30.3055,30.9223,30.0293,30.5817,886600.0],["2023-04-24",30.4712,30.6369,29.6703,30.0201,1231300.0],["2023-04-25",29.7716,30.0293,29.1087,29.4954,993100.0],["2023-04-26",29.4402,30.149,29.4402,29.6059,796100.0],["2023-04-27",29.9649,30.4988,29.6887,30.3976,702400.0],["2023-04-28",30.5449,31.1156,30.4068,31.0143,1088700.0],["2023-05-01",30.9775,31.5575,30.6829,30.729,676500.0],["2023-05-02",31.0788,31.0788,30.0477,30.6185,765800.0],["2023-05-03",30.6737,30.9315,29.882,29.9925,875900.0],["2023-05-04",29.9465,30.4068,29.7163,30.1122,771500.0],["2023-05-05",30.4528,30.7106,29.7624,30.1858,1138000.0],["2023-05-08",30.3055,30.7474,30.3055,30.7106,1536700.0],["2023-05-09",30.7658,31.0604,30.3055,30.6185,1900700.0],["2023-05-10",30.9775,31.0143,29.5967,30.149,1844000.0],["2023-05-11",31.2537,32.2847,28.9338,29.256,3019200.0],["2023-05-12",29.3021,29.3849,28.4827,28.7037,1389900.0],["2023-05-15",28.7405,29.1456,28.4551,28.9615,851700.0],["2023-05-16",28.8694,29.4217,28.5012,29.3389,926800.0],["2023-05-17",29.6151,31.3181,29.523,31.0972,1593200.0],["2023-05-18",31.1524,32.3952,31.1064,32.2571,1438500.0],["2023-05-19",32.6346,32.6346,31.3918,31.76,938400.0],["2023-05-22",31.76,31.9073,30.3976,30.5725,1401600.0],["2023-05-23",30.7674,31.6305,30.6189,30.6374,1017300.0],["2023-05-24",30.5725,31.1572,30.2662,31.018,796300.0],["2023-05-25",31.1293,31.1293,29.8393,30.2012,675900.0],["2023-05-26",30.127,30.5446,30.0342,30.2755,564100.0],["2023-05-30",30.3033,30.5446,29.7279,29.8207,750400.0],["2023-05-31",29.765,29.7836,28.7255,29.0782,865500.0],["2023-06-01",29.171,29.5144,28.9111,29.2267,754200.0],["2023-06-02",29.6722,30.8045,29.5144,30.6282,839600.0],["2023-06-05",30.5353,30.5353,29.997,30.1177,500800.0],["2023-06-06",29.9135,30.6189,29.5979,30.4518,558100.0],["2023-06-07",30.8231,31.8718,30.6282,31.6677,1321300.0],["2023-06-08",31.5099,31.6212,30.7859,31.1572,855400.0],["2023-06-09",31.1108,31.2686,30.3776,30.4704,612500.0],["2023-06-12",30.656,31.3242,30.424,31.0551,1073900.0],["2023-06-13",31.0551,31.8533,30.9344,31.8533,878600.0],["2023-06-14",31.9832,32.0389,31.2222,31.5748,1214200.0],["2023-06-15",31.6398,32.0853,31.4078,31.5563,659300.0],["2023-06-16",31.8254,31.8626,31.1293,31.3242,1290700.0],["2023-06-20",31.1015,31.6398,31.1015,31.482,630400.0],["2023-06-21",31.5377,31.9739,31.1293,31.4449,670300.0],["2023-06-22",31.0922,31.0922,29.4309,30.3126,1198900.0],["2023-06-23",30.1827,30.6653,29.8578,30.0249,774800.0],["2023-06-26",29.7557,30.3776,29.5608,30.0806,892200.0],["2023-06-27",30.3219,31.2964,30.2012,31.2314,595300.0],["2023-06-28",31.1386,31.185,30.4147,30.9437,585500.0],["2023-06-29",30.9252,31.9647,30.888,31.9183,730800.0],["2023-06-30",31.9739,32.4751,31.8997,32.0946,597700.0],["2023-07-03",32.0203,33.0227,31.9182,32.8092,458200.0],["2023-07-05",32.6608,32.6608,31.4635,31.6677,1049300.0],["2023-07-06",31.4356,31.6584,30.9994,31.6027,519100.0],["2023-07-07",31.7419,32.3359,31.6491,31.8533,481600.0],["2023-07-10",32.0111,33.1341,32.0111,32.6422,614000.0],["2023-07-11",32.8371,33.4775,32.7814,33.0042,664700.0],["2023-07-12",33.5239,33.988,33.0784,33.8302,624800.0],["2023-07-13",34.0808,34.6469,33.8952,34.2664,674600.0],["2023-07-14",34.1457,34.3035,33.0042,33.2547,746700.0],["2023-07-17",33.2455,33.5982,32.7628,32.7721,773300.0],["2023-07-18",32.438,33.5982,31.9461,33.4775,1710500.0],["2023-07-19",33.6167,34.7676,33.3661,34.5448,1373300.0],["2023-07-20",34.749,34.8511,34.2664,34.3778,727800.0],["2023-07-21",34.7026,34.7583,34.1179,34.2107,550600.0],["2023-07-24",34.3871,34.8418,33.7652,34.2942,858500.0],["2023-07-25",34.0901,34.22,33.5239,33.9601,731000.0],["2023-07-26",33.561,34.7862,33.561,34.7583,754400.0],["2023-07-27",34.8511,35.0368,33.9508,34.1643,676600.0],["2023-07-28",34.7212,34.879,33.988,34.3871,779200.0],["2023-07-31",34.4056,34.7397,34.0251,34.1365,969700.0],["2023-08-01",34.0901,34.0901,33.0877,33.4125,1041900.0],["2023-08-02",32.967,33.9508,32.5122,33.8859,1746900.0],["2023-08-03",34.3407,35.4451,33.2919,33.5146,2260500.0],["2023-08-04",33.6538,34.285,32.8278,33.7559,991700.0],["2023-08-07",33.8302,34.1179,33.3197,33.5332,905800.0],["2023-08-08",33.3012,33.394,32.8371,33.2733,876600.0],["2023-08-09",33.2547,33.9044,33.1898,33.6817,673900.0],["2023-08-10",33.9137,34.4056,32.8649,32.8835,673300.0],["2023-08-11",32.7628,32.8835,31.779,32.1688,1119800.0],["2023-08-14",31.9554,32.0203,31.4449,31.6955,1240200.0],["2023-08-15",31.4897,32.2475,31.4429,32.2381,1118600.0],["2023-08-16",32.0978,32.0978,31.3587,31.3681,1110800.0],["2023-08-17",31.5178,31.6768,30.2267,30.4325,1129400.0],["2023-08-18",30.2454,30.9939,30.2454,30.3577,1260300.0],["2023-08-21",30.4045,30.7974,29.628,29.8151,1323600.0],["2023-08-22",29.8057,30.3016,29.5999,30.1893,698800.0],["2023-08-23",30.1519,30.5167,29.8899,30.3577,763900.0],["2023-08-24",30.2267,30.629,30.0958,30.1051,772100.0],["2023-08-25",30.1238,30.3109,29.4128,29.5719,755700.0],["2023-08-28",29.5906,29.8993,29.3848,29.5438,683300.0],["2023-08-29",29.4035,30.4419,29.3754,30.3203,620900.0],["2023-08-30",30.2922,30.5261,30.0583,30.2641,645100.0],["2023-08-31",30.3671,30.5448,29.7403,29.7964,503000.0],["2023-09-01",30.049,30.2548,29.7216,29.7964,425500.0],["2023-09-05",29.6373,29.6373,28.4305,28.496,1076500.0],["2023-09-06",28.4212,28.7673,28.2621,28.3838,752400.0],["2023-09-07",28.4025,28.7392,28.1873,28.7299,533900.0],["2023-09-08",28.758,28.8047,28.1218,28.3557,820900.0],["2023-09-11",28.4773,28.5896,27.5605,28.0002,940600.0],["2023-09-12",27.8318,28.4586,27.5324,28.2621,753200.0],["2023-09-13",28.2528,28.4867,27.9534,27.9815,741100.0],["2023-09-14",28.2996,28.4492,27.6073,28.337,1100700.0],["2023-09-15",28.2996,28.5802,28.0002,28.5147,1841800.0],["2023-09-18",28.5989,28.7205,27.5231,27.5231,846500.0],["2023-09-19",27.4482,27.7757,27.3734,27.6821,773600.0],["2023-09-20",27.8318,28.3744,27.6447,27.7102,863600.0],["2023-09-21",27.5044,27.7289,27.1956,27.2798,477500.0],["2023-09-22",27.1863,27.2705,26.8963,27.0834,1163100.0],["2023-09-25",26.8495,27.2237,26.7559,27.0647,853300.0],["2023-09-26",26.9056,27.2798,26.9056,27.0647,778200.0],["2023-09-27",27.2892,27.7008,27.1114,27.2518,707300.0],["2023-09-28",27.2611,28.4867,27.2237,28.2808,918900.0],["2023-09-29",28.5428,28.7673,28.1873,28.3463,968500.0],["2023-10-02",28.3276,28.5521,27.5886,27.6915,1139400.0],["2023-10-03",27.6166,27.8411,26.7372,26.7466,802900.0],["2023-10-04",26.915,27.8037,26.9056,27.7944,842400.0],["2023-10-05",27.6447,28.1405,27.5605,27.785,699700.0],["2023-10-06",27.5979,27.6821,26.784,27.3453,965200.0],["2023-10-09",26.943,27.7663,26.915,27.6728,800300.0],["2023-10-10",27.8318,28.7112,27.8037,28.4586,868600.0],["2023-10-11",28.1873,28.7673,27.6447,28.4212,710800.0],["2023-10-12",28.4492,28.758,26.9337,27.1301,1147600.0],["2023-10-13",27.0085,27.4295,26.8214,27.1208,729900.0],["2023-10-16",27.4389,28.2154,27.3079,28.1312,906200.0],["2023-10-17",28.1312,29.4502,28.1312,29.3754,1155100.0],["2023-10-18",28.8047,29.2164,28.1031,28.9451,852700.0],["2023-10-19",28.7393,29.9274,28.7393,29.0199,914700.0],["2023-10-20",29.048,29.1977,28.6083,28.8234,606400.0],["2023-10-23",28.4212,29.0106,28.3931,28.4492,668900.0],["2023-10-24",28.786,28.9918,28.2621,28.4025,695100.0],["2023-10-25",28.2154,28.5428,27.9628,28.4586,552700.0],["2023-10-26",28.0657,28.4586,27.6915,28.1312,827600.0],["2023-10-27",28.1779,28.7112,27.8505,28.0002,840000.0],["2023-10-30",28.2902,28.9451,27.7382,28.627,1050000.0],["2023-10-31",28.7112,29.2351,28.4212,29.0667,972800.0],["2023-11-01",29.2538,29.2538,28.0376,28.8702,1912600.0],["2023-11-02",27.8131,29.0012,27.3827,28.2902,2124800.0],["2023-11-03",28.7486,29.9461,28.7018,29.0854,1137000.0],["2023-11-06",29.1883,29.5438,28.7018,28.8234,1086000.0],["2023-11-07",28.8609,29.076,28.3931,28.7673,909500.0],["2023-11-08",28.7392,28.9731,28.1031,28.4025,625900.0],["2023-11-09",28.5896,28.8889,28.3557,28.6738,768800.0],["2023-11-10",28.6925,28.8141,28.3183,28.7673,795300.0],["2023-11-13",28.7018,29.4315,28.496,29.366,897700.0],["2023-11-14",30.1681,31.1684,29.7341,30.7343,1131000.0],["2023-11-15",30.7249,31.5647,30.7155,31.225,875500.0],["2023-11-16",30.9325,31.1684,30.1776,30.3474,760700.0],["2023-11-17",30.7626,31.1118,30.5362,30.7343,702600.0],["2023-11-20",30.7532,31.1023,30.6022,30.8853,604400.0],["2023-11-21",30.6966,30.8664,30.3097,30.3852,661100.0],["2023-11-22",30.706,31.2911,30.4135,30.8004,600700.0],["2023-11-24",30.7438,30.8476,30.3946,30.6777,284500.0],["2023-11-27",30.5645,30.6777,30.1965,30.6494,734900.0],["2023-11-28",30.6777,30.6966,30.2153,30.4135,548700.0],["2023-11-29",30.6305,30.8947,29.885,30.0738,907300.0],["2023-11-30",30.0172,30.0738,29.4415,29.5831,889100.0],["2023-12-01",29.517,31.1873,29.2151,31.0363,1209000.0],["2023-12-04",31.0174,32.0554,30.9985,31.1495,972500.0],["2023-12-05",31.0835,31.2816,30.4135,30.4324,672900.0],["2023-12-06",30.7438,31.6968,30.7438,31.3383,712500.0],["2023-12-07",31.4515,31.9139,31.159,31.9044,604400.0],["2023-12-08",31.7818,31.9988,31.2911,31.3949,661500.0],["2023-12-11",31.3949,31.6119,31.074,31.4704,745400.0],["2023-12-12",31.4515,31.4515,30.8476,30.9702,768900.0],["2023-12-13",31.0646,31.5553,30.4418,31.5459,848000.0],["2023-12-14",31.9516,32.5084,31.7346,32.4234,1329200.0],["2023-12-15",32.4895,32.5744,31.678,32.1592,1821800.0],["2023-12-18",32.2064,32.7065,31.6402,32.2064,590600.0],["2023-12-19",32.6027,33.2067,32.5839,33.2067,828200.0],["2023-12-20",33.1972,33.905,32.7348,32.7443,801200.0],["2023-12-21",33.9521,34.3673,33.0651,33.4992,853200.0],["2023-12-22",33.5275,33.7823,33.2538,33.7162,627400.0],["2023-12-26",33.7823,34.0182,33.5181,33.8955,951500.0],["2023-12-27",33.9616,34.2258,33.7257,34.1126,608800.0],["2023-12-28",33.8672,34.1409,33.2821,33.3293,778700.0],["2023-12-29",33.2538,33.4898,32.7726,33.0368,736000.0],["2024-01-02",33.0368,33.4237,32.2913,32.4234,1096000.0],["2024-01-03",32.3857,32.3857,31.2722,31.3194,871100.0],["2024-01-04",31.3005,31.8195,30.8098,31.5459,750000.0],["2024-01-05",31.2345,32.3008,31.2345,31.5459,1058900.0],["2024-01-08",31.593,32.5556,31.593,32.4423,658900.0],["2024-01-09",31.9988,32.414,31.9799,32.1687,510800.0],["2024-01-10",32.2819,32.4989,31.9894,32.3008,553100.0],["2024-01-11",32.3196,32.3763,31.0269,31.2156,698400.0],["2024-01-12",31.3477,31.4326,30.4701,30.5645,1214100.0],["2024-01-16",30.2248,30.4607,29.6114,30.3003,1111000.0],["2024-01-17",29.7812,30.3569,29.4793,30.3286,802700.0],["2024-01-18",30.5645,30.8193,30.0738,30.8193,654600.0],["2024-01-19",30.9608,30.9702,30.4795,30.857,587500.0],["2024-01-22",31.2628,32.2347,30.9136,32.1403,1006200.0],["2024-01-23",31.5742,32.3008,31.5742,31.8478,975300.0],["2024-01-24",32.2347,32.2347,31.3854,31.4798,563700.0],["2024-01-25",31.895,31.9516,31.2533,31.7251,509300.0],["2024-01-26",32.0365,32.0554,31.527,31.6685,667900.0],["2024-01-29",31.744,32.9047,31.6968,32.8858,664000.0],["2024-01-30",32.5556,32.8386,32.2725,32.6027,594300.0],["2024-01-31",32.6877,33.3199,32.3763,32.4329,995200.0],["2024-02-01",32.6027,33.754,32.6027,33.7257,821000.0],["2024-02-02",33.2538,33.7162,32.7254,33.4237,571300.0],["2024-02-05",32.9424,33.1217,32.2064,32.263,838700.0],["2024-02-06",32.3857,32.9047,32.0082,32.1687,828700.0],["2024-02-07",32.3574,32.5084,31.8195,32.2725,703400.0],["2024-02-08",32.4989,33.7351,32.263,33.6313,1032300.0],["2024-02-09",33.6124,33.6124,32.716,33.1312,679400.0],["2024-02-12",33.2161,33.7823,33.1217,33.1878,648000.0],["2024-02-13",32.4612,32.7065,31.8856,32.2536,717700.0],["2024-02-14",32.5933,32.5933,31.7157,31.895,585600.0],["2024-02-15",31.9328,33.0179,31.9328,32.9424,970200.0],["2024-02-16",32.7348,33.603,32.3574,32.9613,895700.0],["2024-02-20",32.8386,33.3765,32.6688,32.8009,1190100.0],["2024-02-21",32.5933,33.1123,32.0082,32.3008,1476600.0],["2024-02-22",33.1406,34.2258,32.4801,33.3388,1904400.0],["2024-02-23",33.3388,33.8578,32.9707,33.8295,1185100.0],["2024-02-26",33.8483,34.3107,33.6407,33.6502,736700.0],["2024-02-27",33.905,34.1126,33.1312,33.4803,801300.0],["2024-02-28",33.15,33.7634,33.1217,33.235,522900.0],["2024-02-29",33.5747,33.9238,32.9424,33.386,771800.0],["2024-03-01",33.5086,33.7351,32.9236,33.4143,682900.0],["2024-03-04",33.3765,34.1975,33.0745,33.2161,857900.0],["2024-03-05",33.0449,34.3287,32.9498,34.091,816300.0],["2024-03-06",34.1385,35.1845,33.8247,35.156,1021200.0],["2024-03-07",35.194,35.2511,34.595,34.9088,531200.0],["2024-03-08",35.0799,35.66,34.8042,35.0989,1128100.0],["2024-03-11",34.8137,34.8517,33.8532,34.5284,720800.0],["2024-03-12",34.5189,34.8517,34.2051,34.3857,619800.0],["2024-03-13",34.3857,35.4318,34.3762,34.8612,631200.0],["2024-03-14",34.7091,34.8042,33.9388,34.1956,413800.0],["2024-03-15",33.9673,34.4999,33.9008,34.0054,958400.0],["2024-03-18",33.8532,34.1005,33.5775,33.9008,698900.0],["2024-03-19",33.8152,34.3857,33.5394,34.3667,590100.0],["2024-03-20",34.2526,34.9278,34.1575,34.6805,589000.0],["2024-03-21",33.9483,34.2146,33.3302,33.4919,1018200.0],["2024-03-22",33.7011,33.7011,32.9118,32.9784,977600.0],["2024-03-25",33.1495,33.5014,32.7026,32.7597,820300.0],["2024-03-26",32.8167,33.2351,32.7787,32.8833,744600.0],["2024-03-27",33.2256,34.6235,33.1686,34.5854,740400.0],["2024-03-28",34.69,34.8137,34.3382,34.3762,578100.0],["2024-04-01",34.8137,35.156,34.5569,34.8041,746600.0],["2024-04-02",34.6805,35.2606,34.3667,35.118,1174600.0],["2024-04-03",35.156,35.8026,34.9658,35.2416,1183200.0],["2024-04-04",35.4127,35.5839,33.121,33.1781,1171700.0],["2024-04-05",32.9879,33.3112,32.4458,32.6075,1080800.0],["2024-04-08",32.5599,33.2256,32.5599,32.8072,812200.0],["2024-04-09",32.8547,33.0164,32.5599,32.7311,688400.0],["2024-04-10",32.5695,32.8262,31.8848,32.7501,1046600.0],["2024-04-11",32.8738,32.8738,31.8658,32.1796,765500.0],["2024-04-12",32.1415,32.5124,31.4283,31.8087,940500.0],["2024-04-15",31.7802,32.3507,31.7517,31.9704,605300.0],["2024-04-16",31.9514,32.6075,31.4569,32.5504,1020300.0],["2024-04-17",32.7692,32.9023,31.571,31.8372,691300.0],["2024-04-18",32.0655,32.4934,31.7802,32.1511,555800.0],["2024-04-19",31.9514,32.4363,31.9514,32.3317,572000.0],["2024-04-22",32.4363,32.6741,32.132,32.6265,708400.0],["2024-04-23",32.9403,33.8818,32.9023,33.7391,757200.0],["2024-04-24",33.5109,33.7867,33.2446,33.5679,852800.0],["2024-04-25",33.3112,33.5775,33.064,33.1686,1078800.0],["2024-04-26",33.159,33.7296,33.121,33.6155,721100.0],["2024-04-29",33.6821,33.9198,32.8928,33.0449,600200.0],["2024-04-30",32.7787,33.2351,32.598,32.8262,694100.0],["2024-05-01",32.6551,32.8262,32.0274,32.1606,678200.0],["2024-05-02",32.5219,32.7026,31.7992,31.8277,522500.0],["2024-05-03",32.4553,32.9974,31.8372,32.0179,942400.0],["2024-05-06",32.3507,33.2066,32.2747,32.9308,1312300.0],["2024-05-07",32.8547,33.0925,32.2176,32.3507,1108300.0],["2024-05-08",32.1606,32.579,32.0845,32.3032,1507800.0],["2024-05-09",34.7091,36.0309,33.7486,34.2907,3336600.0],["2024-05-10",35.1085,35.9263,34.9468,35.8026,2507900.0],["2024-05-13",36.0214,37.3241,35.9453,37.21,1495100.0],["2024-05-14",37.657,38.7315,37.4668,38.0563,1732400.0],["2024-05-15",38.76,39.226,38.1324,38.9978,1686700.0],["2024-05-16",38.9883,39.1214,38.18,38.6935,963500.0],["2024-05-17",37.0769,37.2385,36.5253,36.5539,2755900.0],["2024-05-20",36.4588,36.8011,35.9072,36.6775,1431100.0],["2024-05-21",36.7158,36.9456,35.9688,35.9976,863700.0],["2024-05-22",35.7965,35.9784,35.4038,35.5379,1327900.0],["2024-05-23",35.7294,35.7294,34.992,35.2602,805400.0],["2024-05-24",35.5475,35.9401,35.2889,35.8922,789700.0],["2024-05-28",36.3998,37.1467,36.0742,36.304,1291400.0],["2024-05-29",35.8156,35.9114,35.4134,35.672,709700.0],["2024-05-30",36.237,37.0222,35.9497,36.8307,929800.0],["2024-05-31",37.2138,37.2808,36.4572,36.8499,833900.0],["2024-06-03",36.6392,37.4628,36.6392,37.3478,795700.0],["2024-06-04",37.1563,37.3861,36.4668,37.3,783300.0],["2024-06-05",37.4915,38.2576,37.051,37.8554,857500.0],["2024-06-06",37.6256,37.8362,37.3478,37.5872,858100.0],["2024-06-07",37.3478,37.434,36.8978,37.1563,748400.0],["2024-06-10",36.6105,36.802,35.9593,36.1795,918500.0],["2024-06-11",36.1125,37.616,35.7677,37.4723,1123400.0],["2024-06-12",38.2576,39.0812,38.0182,38.5832,1202500.0],["2024-06-13",38.2001,38.6885,37.8267,38.6119,845100.0],["2024-06-14",38.1331,38.2193,37.5872,37.7979,1125200.0],["2024-06-17",37.7979,39.1195,37.3574,39.062,954800.0],["2024-06-18",39.0333,39.0333,37.7788,37.8841,831400.0],["2024-06-20",37.9512,39.244,37.75,38.7268,917900.0],["2024-06-21",38.6215,38.7268,38.2097,38.315,1182600.0],["2024-06-24",38.3725,38.7268,37.9607,38.6885,794100.0],["2024-06-25",38.6598,39.1482,38.6215,39.0237,573100.0],["2024-06-26",38.6694,38.9279,37.9128,38.0756,624500.0],["2024-06-27",38.2863,38.2863,37.7692,38.1523,542800.0],["2024-06-28",38.3917,38.3917,37.1276,37.6256,1119600.0],["2024-07-01",37.7213,37.7309,36.5338,36.869,738800.0],["2024-07-02",36.8786,36.9456,36.1699,36.2274,737700.0],["2024-07-03",36.3998,36.3998,35.6432,35.6432,568100.0],["2024-07-05",35.6432,36.0359,35.4134,35.9401,719800.0],["2024-07-08",36.2944,37.0989,36.0742,36.3615,867000.0],["2024-07-09",36.3327,36.4764,35.5283,35.9114,887400.0],["2024-07-10",36.055,36.055,35.2219,35.2602,717100.0],["2024-07-11",35.8731,36.553,35.356,36.1508,837200.0],["2024-07-12",36.4381,37.1563,36.3615,36.3615,721800.0],["2024-07-15",36.802,37.2233,36.4285,37.0127,905300.0],["2024-07-16",37.2138,38.5162,36.2657,38.497,1367000.0],["2024-07-17",38.2863,39.378,37.932,38.1523,1336500.0],["2024-07-18",37.7117,38.4779,37.2329,38.0756,1436200.0],["2024-07-19",38.1906,38.3246,37.7309,38.1044,951200.0],["2024-07-22",37.9703,38.0565,36.7541,37.5394,1038100.0],["2024-07-23",37.1372,38.0565,37.0031,37.118,1048300.0],["2024-07-24",37.118,37.118,34.9729,35.3943,1369500.0],["2024-07-25",35.2027,35.7582,34.4845,35.1357,1380400.0],["2024-07-26",35.6337,36.3232,35.241,35.7965,1060100.0],["2024-07-29",35.806,36.6871,35.241,36.6296,994400.0],["2024-07-30",36.7637,37.4819,36.6392,37.2712,976800.0],["2024-07-31",37.4915,38.1714,37.2042,37.2425,1473500.0],["2024-08-01",37.1084,37.1084,34.7526,35.2889,2190900.0],["2024-08-02",34.5228,34.925,32.7799,33.6131,2125300.0],["2024-08-05",32.3586,33.0864,32.0808,32.7895,1588300.0],["2024-08-06",32.9523,34.2259,32.598,33.2683,1153000.0],["2024-08-07",33.6705,34.5324,33.0672,33.1151,917200.0],["2024-08-08",33.5173,34.7431,33.3449,34.4079,844400.0],["2024-08-09",34.3217,34.5994,34.0344,34.2259,699700.0],["2024-08-12",34.5515,34.9442,34.3217,34.5611,664800.0],["2024-08-13",34.8388,35.423,34.5515,34.8676,875000.0],["2024-08-14",34.9254,34.9544,33.8835,34.115,783700.0],["2024-08-15",35.0316,36.17,35.0123,35.8902,906200.0],["2024-08-16",35.842,36.2376,35.5236,35.8806,590400.0],["2024-08-19",35.6973,37.1927,35.6973,37.1541,1192600.0],["2024-08-20",37.0576,37.3664,36.3244,36.8357,665600.0],["2024-08-21",37.1252,37.5883,36.8647,37.3857,486900.0],["2024-08-22",37.2988,37.7137,36.9226,37.0094,603900.0],["2024-08-23",37.5497,39.2863,37.1831,39.1802,1290100.0],["2024-08-26",39.2767,39.8845,38.9583,39.1416,1119000.0],["2024-08-27",38.9197,39.1609,38.0128,39.1512,801000.0],["2024-08-28",38.8811,39.1223,38.0803,38.4469,1097400.0],["2024-08-29",38.4952,38.7943,37.8584,37.9067,816500.0],["2024-08-30",37.9935,38.2057,37.3567,37.9259,644700.0],["2024-09-03",37.6751,38.4373,37.3857,37.5593,825300.0],["2024-09-04",37.569,37.8584,37.2795,37.4532,623000.0],["2024-09-05",37.6847,37.9742,37.2313,37.2988,403900.0],["2024-09-06",37.2988,37.6558,36.0253,36.1411,775300.0],["2024-09-09",35.9964,36.691,35.0895,35.2052,944500.0],["2024-09-10",35.1666,35.1666,34.3562,34.7711,633800.0],["2024-09-11",34.6553,35.1763,34.1536,34.9833,615700.0],["2024-09-12",35.1184,35.6201,34.5395,35.4078,576700.0],["2024-09-13",35.842,36.1507,35.485,36.0543,1162300.0],["2024-09-16",36.0735,36.7489,35.8709,36.2569,1024900.0],["2024-09-17",36.6621,37.5497,36.5366,36.9419,922400.0],["2024-09-18",37.0094,37.6944,36.4884,36.7971,931200.0],["2024-09-19",37.9453,38.6688,37.0191,37.8295,1038900.0],["2024-09-20",37.8874,38.0128,37.1734,37.3664,1344800.0],["2024-09-23",37.6751,38.3408,37.4532,38.1671,999300.0],["2024-09-24",38.1768,39.0933,38.1768,38.5145,794500.0],["2024-09-25",38.5917,39.0741,38.2733,38.7267,823600.0],["2024-09-26",39.1705,39.7591,38.8811,39.6819,684800.0],["2024-09-27",39.788,39.8073,38.0707,38.3987,869400.0],["2024-09-30",38.5241,39.5564,38.4469,39.1223,867400.0],["2024-10-01",39.296,40.1546,39.1705,39.5275,763400.0],["2024-10-02",39.267,40.3283,39.0451,40.0002,738700.0],["2024-10-03",39.5371,39.7301,38.8811,39.103,547000.0],["2024-10-04",39.9134,41.3124,39.5372,41.1001,1005200.0],["2024-10-07",40.9361,40.9361,38.6109,39.103,1099100.0],["2024-10-08",39.103,39.2863,38.5241,38.5434,761800.0],["2024-10-09",38.6881,38.8618,38.1189,38.1478,652600.0],["2024-10-10",37.6848,37.6944,37.048,37.3374,1086400.0],["2024-10-11",37.1734,38.2347,37.1445,38.1768,899200.0],["2024-10-14",38.2057,38.2057,37.1155,37.7909,1366400.0],["2024-10-15",37.7523,39.624,37.6172,39.1609,1079400.0],["2024-10-16",39.3249,40.4055,39.3249,40.2897,782300.0],["2024-10-17",40.4248,40.8107,40.145,40.637,536100.0],["2024-10-18",41.0808,41.8816,40.7624,41.5053,2521200.0],["2024-10-21",41.3606,41.5922,40.6949,40.9554,1570000.0],["2024-10-22",41.5439,41.9781,40.3572,40.5598,1365600.0],["2024-10-23",40.0774,40.6563,39.6722,40.0485,733400.0],["2024-10-24",40.0196,40.2029,39.2863,40.0485,942900.0],["2024-10-25",40.2125,41.1001,40.2125,40.5598,727300.0],["2024-10-28",41.3124,41.8719,40.9457,41.7272,1277700.0],["2024-10-29",41.6115,42.2675,41.2738,41.351,1537200.0],["2024-10-30",44.8628,47.9984,44.8435,44.9979,3733300.0],["2024-10-31",44.6988,45.5864,44.2743,44.5927,1217100.0],["2024-11-01",44.7567,45.1233,43.9752,44.2067,1028000.0],["2024-11-04",44.0234,44.4286,43.5217,43.9462,1032300.0],["2024-11-05",44.1778,45.2294,43.8401,45.0847,1042200.0],["2024-11-06",47.3037,48.9632,47.0336,47.6607,1821100.0],["2024-11-07",47.8633,47.8826,45.5478,45.6346,1390900.0],["2024-11-08",45.461,45.6539,44.6409,44.911,1345000.0],["2024-11-11",45.7022,46.1556,45.0558,45.2873,1045300.0],["2024-11-12",45.6636,46.7345,45.625,46.3196,1700400.0],["2024-11-13",47.5616,48.0176,46.7271,46.8824,1294400.0],["2024-11-14",47.6489,48.1728,46.4264,46.6689,1016500.0],["2024-11-15",47.0376,47.3772,46.3099,46.6301,746100.0],["2024-11-18",46.8824,47.2996,45.0389,45.5725,933200.0],["2024-11-19",44.7381,45.6599,44.6411,45.1844,924500.0],["2024-11-20",44.9322,45.2621,44.3888,45.2427,705200.0],["2024-11-21",45.068,45.4755,44.7187,44.9613,740500.0],["2024-11-22",45.0001,45.8248,44.6799,45.1747,906800.0],["2024-11-25",45.5046,48.3572,45.5046,47.319,1756900.0],["2024-11-26",47.154,47.4645,46.8242,47.3966,1001400.0],["2024-11-27",47.6586,48.7258,47.6392,48.2601,1104500.0],["2024-11-29",48.8714,49.4244,48.7161,49.1334,502200.0],["2024-12-02",49.2692,49.2692,47.4839,48.0758,1369600.0],["2024-12-03",48.0758,49.1042,48.0758,48.6191,1741500.0],["2024-12-04",48.6579,49.7058,48.5124,49.6476,1132800.0],["2024-12-05",50.4044,50.5499,48.7064,48.9296,1053000.0],["2024-12-06",49.4438,50.1909,48.4057,48.4348,1014700.0],["2024-12-09",48.852,48.9296,47.154,47.3093,1191400.0],["2024-12-10",47.6295,49.6573,46.8242,49.2692,1205200.0],["2024-12-11",49.4147,49.9581,48.4833,48.5803,900300.0],["2024-12-12",48.59,49.57,48.4057,48.4736,874800.0],["2024-12-13",48.5415,48.8811,47.8623,48.3863,870100.0],["2024-12-16",48.5706,50.2588,48.5609,49.8319,1133600.0],["2024-12-17",49.5797,49.7737,48.3669,48.8908,1395300.0],["2024-12-18",48.9199,49.4341,45.9509,46.1547,1662800.0],["2024-12-19",48.0176,48.2698,46.698,47.0861,1077300.0],["2024-12-20",46.4458,47.6101,46.4361,46.9309,1571600.0],["2024-12-23",46.8242,46.8242,45.6599,46.0577,1196900.0],["2024-12-24",46.3778,46.8145,46.0868,46.6398,356800.0],["2024-12-26",46.2711,47.1929,45.9703,47.0667,709800.0],["2024-12-27",46.4652,46.9406,46.0771,46.5622,767700.0],["2024-12-30",45.7472,46.5525,45.4464,45.9606,717900.0],["2024-12-31",46.1353,46.7854,45.9218,46.0286,722100.0],["2025-01-02",46.5331,47.5324,46.4167,47.057,779800.0],["2025-01-03",47.1929,48.1243,46.6107,48.0079,1186700.0],["2025-01-06",47.9205,49.0072,47.8041,48.7647,1483600.0],["2025-01-07",49.1431,50.2685,48.328,48.949,1634700.0],["2025-01-08",47.6392,48.6094,46.8145,48.2504,1490600.0],["2025-01-10",47.7168,47.775,46.4749,47.4354,1861000.0],["2025-01-13",46.8048,47.1735,45.7957,47.1249,1623400.0],["2025-01-14",47.8817,48.6191,47.3675,48.1631,1187200.0],["2025-01-15",49.1334,49.4826,47.057,47.513,1392300.0],["2025-01-16",47.4063,47.8914,46.4555,46.5622,1375700.0],["2025-01-17",47.0376,47.7071,46.9115,47.3093,968700.0],["2025-01-21",48.0564,50.4238,47.9302,50.2491,1842700.0],["2025-01-22",50.3074,51.3261,49.2692,49.4341,1715400.0],["2025-01-23",48.9781,50.1036,48.7647,49.9969,929400.0],["2025-01-24",49.4632,50.2103,48.9878,49.9387,827100.0],["2025-01-27",49.6088,50.6955,49.3468,50.2879,942600.0],["2025-01-28",50.2297,51.8695,49.929,51.5202,1237800.0],["2025-01-29",51.8792,53.0726,51.5396,52.2478,1279500.0],["2025-01-30",52.6165,54.6444,52.5001,54.4988,1643600.0],["2025-01-31",54.1495,54.8675,53.6547,54.4794,1170000.0],["2025-02-03",52.8009,55.4788,52.6942,55.0228,1352100.0],["2025-02-04",54.9548,55.6146,54.2077,54.625,1261100.0],["2025-02-05",54.5473,54.7123,53.2763,53.9652,1140100.0],["2025-02-06",54.5667,55.0907,53.645,53.9167,788900.0],["2025-02-07",53.7517,53.8973,51.1418,51.7239,1355600.0],["2025-02-10",52.0053,52.0053,50.8798,51.4328,1274700.0],["2025-02-11",50.938,51.2388,49.9775,50.4335,936800.0],["2025-02-12",49.9678,50.1424,48.8617,49.9095,1482300.0],["2025-02-13",50.4529,50.9865,49.2789,50.9477,987000.0],["2025-02-14",51.0641,51.85,50.6081,51.753,1490300.0],["2025-02-18",52.112,54.4503,52.0829,54.1204,2425500.0],["2025-02-19",53.2375,54.1883,52.4322,52.6748,3117500.0],["2025-02-20",51.6657,54.2369,51.4231,53.3345,2631100.0],["2025-02-21",53.4607,54.8675,52.1411,53.024,2234200.0],["2025-02-24",53.1114,53.7711,51.8792,53.4316,1713200.0],["2025-02-25",51.6172,53.4801,51.559,52.7912,1835500.0],["2025-02-26",52.7815,53.4898,51.656,52.0538,8183800.0],["2025-02-27",52.0538,52.4225,50.6663,50.9089,1639400.0],["2025-02-28",51.0253,52.5195,50.4529,52.4225,1550600.0],["2025-03-03",52.5777,53.4995,49.4244,49.764,1645700.0],["2025-03-04",49.0557,50.3171,47.416,48.755,2294700.0],["2025-03-05",49.35,49.6036,48.0819,48.7062,1553900.0],["2025-03-06",48.3355,48.755,46.9308,47.0381,1458300.0],["2025-03-07",46.9601,48.433,46.8918,47.9551,2008100.0],["2025-03-10",47.6331,48.3062,46.6967,47.799,1611200.0],["2025-03-11",47.877,48.6477,45.6724,45.7212,1786800.0],["2025-03-12",46.4626,46.6479,45.2822,46.5113,1607000.0],["2025-03-13",46.5503,46.6577,43.3117,43.7702,1597100.0],["2025-03-14",44.297,45.1456,43.858,45.0578,912900.0],["2025-03-17",45.1554,46.2089,44.7945,46.1114,985800.0],["2025-03-18",45.5554,45.7309,44.853,45.6627,1241500.0],["2025-03-19",45.448,47.5649,45.3798,47.0869,1211600.0],["2025-03-20",46.7064,48.2282,46.4235,47.3405,1180600.0],["2025-03-21",46.4918,47.6722,46.0919,47.5063,1558900.0],["2025-03-24",48.2184,50.1109,47.877,49.9451,1401900.0],["2025-03-25",50.2279,50.5596,49.5451,49.5549,812500.0],["2025-03-26",49.4475,49.9743,48.7257,49.2427,1020600.0],["2025-03-27",49.0183,50.7157,48.7745,49.8377,1094700.0],["2025-03-28",49.5353,49.75,47.9453,48.4623,915200.0],["2025-03-31",47.5356,47.9843,46.6284,47.4673,1074500.0],["2025-04-01",47.4576,49.7402,47.4185,49.6134,1180400.0],["2025-04-02",48.1111,50.6181,48.1111,50.384,917500.0],["2025-04-03",47.438,47.838,45.5651,45.6431,1513600.0],["2025-04-04",44.5701,45.292,42.0631,44.5603,2054700.0],["2025-04-07",41.9558,47.36,41.6436,43.3117,1854000.0],["2025-04-08",45.6822,45.848,42.6191,43.1459,1608500.0],["2025-04-09",42.4143,47.8185,41.946,46.5894,2322000.0],["2025-04-10",45.5358,45.7505,43.5751,44.1994,1588800.0],["2025-04-11",44.0336,45.1261,43.0971,44.9505,1171300.0],["2025-04-14",46.0333,46.7942,44.9018,45.8382,947800.0],["2025-04-15",45.926,47.0771,45.6431,45.8675,781000.0],["2025-04-16",45.4968,46.5699,44.892,45.6627,841000.0],["2025-04-17",45.6627,47.0771,45.3993,46.6967,867700.0],["2025-04-21",46.1406,47.7307,45.8675,47.6624,893800.0],["2025-04-22",47.877,49.5256,47.877,49.1744,1396600.0],["2025-04-23",50.2377,50.9888,49.7402,50.0426,1958800.0],["2025-04-24",49.906,49.9646,48.1697,49.2427,2011900.0],["2025-04-25",48.95,49.7012,48.6086,48.9208,1113500.0],["2025-04-28",49.1159,50.267,49.0671,49.8182,1153900.0],["2025-04-29",49.35,49.6134,48.0331,48.433,1843500.0],["2025-04-30",47.2527,49.3305,46.0724,49.1354,2940500.0],["2025-05-01",48.6281,50.5791,46.6089,46.9796,2433000.0],["2025-05-02",47.9941,49.4963,47.1747,49.0769,1673300.0],["2025-05-05",48.6769,49.7109,48.1014,49.1647,1061900.0],["2025-05-06",48.2184,48.3745,47.3795,48.2867,1161400.0],["2025-05-07",48.5013,49.4475,48.2282,48.8818,918000.0],["2025-05-08",49.389,49.7695,48.6476,48.6964,1062600.0],["2025-05-09",48.6574,49.2427,47.9453,48.9013,767700.0],["2025-05-12",50.9303,51.7302,50.1889,51.2424,1517700.0],["2025-05-13",51.3693,52.6277,51.1351,52.4618,1382800.0],["2025-05-14",52.2265,53.2559,51.8834,53.1873,1183100.0],["2025-05-15",53.4226,53.9913,53.0795,53.952,928200.0],["2025-05-16",53.952,55.1579,53.6775,54.9619,1381800.0],["2025-05-19",54.0109,54.5501,53.2069,53.4716,1276800.0],["2025-05-20",53.1971,53.6775,52.501,52.5893,653900.0],["2025-05-21",52.2951,52.5697,51.4618,51.4912,939600.0],["2025-05-22",51.4814,51.55,50.5892,51.3245,737400.0],["2025-05-23",50.9716,51.9814,50.3539,51.55,952100.0],["2025-05-27",52.4422,54.9913,52.1089,54.3344,1546300.0],["2025-05-28",54.4815,54.7658,53.3246,54.0501,1174000.0],["2025-05-29",54.2266,55.9031,54.1775,54.5207,1361300.0],["2025-05-30",54.3344,54.7168,53.3638,54.0893,1152900.0],["2025-06-02",53.854,55.0305,53.2069,54.8344,1177400.0],["2025-06-03",54.9423,55.805,53.952,55.3148,1396400.0],["2025-06-04",55.756,56.4325,54.9423,55.9423,1238200.0],["2025-06-05",56.0403,56.4031,55.0403,55.5893,1302000.0],["2025-06-06",56.3639,56.756,55.5011,56.6776,1044500.0],["2025-06-09",56.8835,57.9815,56.6776,57.6874,1334200.0],["2025-06-10",57.5992,58.2855,55.7658,56.207,1349500.0],["2025-06-11",56.6384,57.0207,56.0305,56.4815,1108100.0],["2025-06-12",55.8246,57.6874,55.8246,57.6384,1250400.0],["2025-06-13",56.3835,56.9913,55.2952,55.9031,1993500.0],["2025-06-16",56.7266,58.1972,56.4913,57.9815,1301100.0],["2025-06-17",57.707,58.8737,57.2266,57.8443,1273000.0],["2025-06-18",57.8051,58.5992,57.1874,57.7658,1381500.0],["2025-06-20",58.2953,59.0404,57.8149,58.8149,1728000.0],["2025-06-23",57.9913,59.0502,56.0011,58.9325,1333400.0],["2025-06-24",59.6874,60.011,58.3835,58.5208,1530900.0],["2025-06-25",58.5404,58.9619,58.0011,58.609,1458300.0],["2025-06-26",58.609,60.1384,58.2855,60.0502,939300.0],["2025-06-27",60.1482,61.0796,59.5698,61.0306,1741400.0],["2025-06-30",61.2169,61.4914,60.1286,61.4326,1777900.0],["2025-07-01",61.2561,63.2856,61.0698,62.4522,1584100.0],["2025-07-02",62.6777,64.315,62.2365,63.9914,1128300.0],["2025-07-03",63.8836,64.6973,63.3542,64.413,607900.0],["2025-07-07",63.7463,64.1679,61.8443,62.2855,1795200.0],["2025-07-08",62.5012,63.1581,61.9032,61.9816,1509900.0],["2025-07-09",62.2561,63.1973,61.6385,62.8836,1316300.0],["2025-07-10",61.9522,64.1287,61.9522,62.913,878000.0],["2025-07-11",63.3052,63.5012,62.1777,63.5012,1182500.0],["2025-07-14",63.766,63.8836,62.7757,63.0405,1203100.0],["2025-07-15",62.8542,63.0699,60.962,61.1973,1127200.0],["2025-07-16",61.8149,62.4326,60.7953,61.1385,1035200.0],["2025-07-17",61.511,61.7365,59.3247,60.6973,1583400.0],["2025-07-18",61.5992,62.2463,60.7463,61.4522,1408500.0],["2025-07-21",62.0012,63.1679,61.8836,62.6581,1268000.0],["2025-07-22",62.8542,65.0601,62.8542,64.717,1635600.0],["2025-07-23",65.3346,68.3347,65.2366,67.168,2608200.0],["2025-07-24",66.668,66.8935,64.1385,64.1973,1345700.0],["2025-07-25",64.2562,64.7366,63.0503,64.4915,1190000.0],["2025-07-28",64.6483,65.3444,63.8542,64.5993,1384700.0],["2025-07-29",64.6385,64.8934,61.8934,61.9424,2595000.0],["2025-07-30",64.7072,66.3052,62.9326,65.1679,3615700.0],["2025-07-31",64.5797,65.6876,62.1287,62.6581,2216600.0],["2025-08-01",62.1777,62.8542,60.0796,61.1581,1941200.0],["2025-08-04",61.9326,62.2071,60.1482,61.3639,2740900.0],["2025-08-05",61.7757,62.2561,60.2659,60.4228,2095400.0],["2025-08-06",60.7855,61.2071,59.511,60.5404,1463500.0],["2025-08-07",60.8345,61.0306,59.56,60.7169,1249000.0],["2025-08-08",60.2071,60.658,59.5012,60.3345,1497900.0],["2025-08-11",60.4424,60.6286,59.6973,60.3835,990000.0],["2025-08-12",61.3584,61.7622,60.2654,61.4076,1434500.0],["2025-08-13",61.3683,63.8793,60.3146,63.7907,1933600.0],["2025-08-14",62.5696,63.1014,61.8508,62.4022,1067100.0],["2025-08-15",62.678,62.7272,61.6637,62.028,976400.0],["2025-08-18",61.9099,61.9099,60.0192,60.9941,1382000.0],["2025-08-19",60.8168,62.1167,60.4623,61.1319,876300.0],["2025-08-20",60.7873,61.2993,60.0684,60.9744,1107400.0],["2025-08-21",60.7873,61.191,59.9699,61.1812,899500.0],["2025-08-22",61.3289,63.062,61.2501,61.7523,1057700.0],["2025-08-25",61.7523,61.9886,60.5411,60.679,1173300.0],["2025-08-26",60.8956,61.8902,60.8168,60.9941,1255900.0],["2025-08-27",61.063,61.4667,60.807,60.9645,1030400.0],["2025-08-28",61.0039,61.2107,60.5116,61.0925,979200.0],["2025-08-29",61.0827,61.3289,60.4032,60.5214,812200.0],["2025-09-02",59.6647,60.3638,59.2117,60.157,1012500.0],["2025-09-03",59.97,61.4667,59.9306,60.7577,650100.0],["2025-09-04",61.0236,61.191,59.773,60.1472,808600.0],["2025-09-05",60.1472,60.9153,59.4087,59.7041,907100.0],["2025-09-08",59.8222,59.9207,58.8966,59.192,855400.0],["2025-09-09",58.8671,59.1723,57.4589,58.2073,1282300.0],["2025-09-10",58.0891,58.1679,57.1438,57.7543,1844500.0],["2025-09-11",57.8429,57.8429,56.7597,57.321,1568600.0],["2025-09-12",56.8582,57.1142,55.4107,55.6667,1526500.0],["2025-09-15",55.7159,55.8932,55.2334,55.4402,1513900.0],["2025-09-16",55.1645,55.3614,52.9882,53.8351,2287900.0],["2025-09-17",53.8646,54.4161,53.0867,53.5692,1582500.0],["2025-09-18",53.2147,54.4555,52.5648,54.2782,1572600.0],["2025-09-19",54.7607,55.0168,53.4904,53.7465,2056300.0],["2025-09-22",53.6283,53.7366,52.8602,53.067,1280100.0],["2025-09-23",53.1753,53.6283,52.7814,53.6086,1083500.0],["2025-09-24",53.6874,54.5933,53.4215,54.0911,1291100.0],["2025-09-25",53.8449,53.9828,53.0572,53.4707,1030200.0],["2025-09-26",53.2344,54.1994,52.9291,53.9139,1120000.0],["2025-09-29",54.6032,54.938,53.9631,54.6524,1173300.0],["2025-09-30",54.4949,54.9774,52.9685,53.8055,1453200.0],["2025-10-01",53.6185,54.3176,53.067,53.8351,1291300.0],["2025-10-02",53.5298,54.8297,53.2344,54.3274,1134800.0],["2025-10-03",54.3964,54.7213,53.5988,54.6524,1212600.0],["2025-10-06",54.6918,54.6918,53.3132,53.5397,1444900.0],["2025-10-07",53.195,53.8056,52.3875,53.195,1178200.0],["2025-10-08",53.4215,53.4609,52.1906,52.5254,937900.0],["2025-10-09",52.742,53.6677,52.742,52.8405,623800.0],["2025-10-10",52.939,53.1261,50.9892,51.2846,1134400.0],["2025-10-13",52.23,52.9784,51.7573,52.9488,1467400.0],["2025-10-14",52.3088,54.3275,52.1906,53.6677,1014600.0],["2025-10-15",54.0222,54.4358,53.392,53.5889,888900.0],["2025-10-16",53.5988,54.1699,53.2049,53.4412,896400.0],["2025-10-17",53.0375,53.8055,52.8898,53.1458,622000.0],["2025-10-20",53.3723,53.8548,53.1064,53.5692,939500.0],["2025-10-21",53.6283,54.9281,53.5692,54.5539,1011900.0],["2025-10-22",54.4653,55.9129,54.4259,55.8045,1827100.0],["2025-10-23",55.6371,56.0212,54.3668,55.066,1338500.0],["2025-10-24",56.4742,56.681,55.0365,55.2925,1556800.0],["2025-10-27",55.775,56.5923,54.938,55.0562,2013800.0],["2025-10-28",55.1842,55.2925,53.392,53.5003,3092800.0],["2025-10-29",53.6677,53.7071,49.1084,49.6205,4651900.0],["2025-10-30",49.5614,49.906,48.0153,48.36,2376500.0],["2025-10-31",48.4486,49.8272,48.2517,49.0395,1579100.0],["2025-11-03",48.7933,48.9016,46.6663,46.7549,1860100.0],["2025-11-04",46.7155,47.8381,46.5481,47.0208,1449900.0],["2025-11-05",47.198,48.1138,46.8534,47.4639,1009900.0],["2025-11-06",47.1685,47.5328,46.1444,46.2231,1329300.0],["2025-11-07",46.2822,47.1389,46.1641,46.7254,1116500.0],["2025-11-10",47.0027,47.3394,45.4874,45.5171,1274700.0],["2025-11-11",45.5666,45.8637,45.0913,45.428,983100.0],["2025-11-12",45.8835,46.5372,45.5072,45.5666,1373900.0],["2025-11-13",45.3587,46.6263,45.1903,45.4478,1113500.0],["2025-11-14",45.012,45.5567,44.4673,44.5069,999100.0],["2025-11-17",44.814,45.1408,43.5562,43.9226,1298600.0],["2025-11-18",43.8038,44.8041,43.576,44.5466,1108700.0],["2025-11-19",44.5466,44.9724,43.6057,43.6156,712900.0],["2025-11-20",43.7939,44.2296,42.655,42.7243,972700.0],["2025-11-21",43.0313,45.1408,43.0115,44.9625,1346300.0],["2025-11-24",45.0417,45.2398,44.3881,44.5664,1084300.0],["2025-11-25",44.6258,46.7452,44.5664,46.5471,1993800.0],["2025-11-26",46.4084,47.4978,46.4084,47.28,1269200.0],["2025-11-28",47.3493,47.4483,46.9729,47.2007,417300.0],["2025-12-01",46.6758,47.3889,46.1311,46.9234,930800.0],["2025-12-02",47.0621,47.6959,46.5174,47.3988,835300.0],["2025-12-03",47.5375,48.4189,47.4681,47.9336,852400.0],["2025-12-04",47.9534,48.0822,46.963,47.3196,836400.0],["2025-12-05",47.3196,47.3889,46.4481,46.5273,790800.0],["2025-12-08",46.7947,47.1413,46.0222,46.3688,900000.0],["2025-12-09",46.3688,47.2205,46.349,47.0126,689700.0],["2025-12-10",47.0324,48.6368,46.7154,48.4288,969400.0],["2025-12-11",48.4288,49.2607,48.1515,48.4882,899200.0],["2025-12-12",48.607,50.1322,48.5773,49.3795,1287900.0],["2025-12-15",49.3993,49.8054,48.7952,49.7757,1051700.0],["2025-12-16",49.5281,49.9044,48.3793,48.6764,1058500.0],["2025-12-17",48.3198,50.5085,48.1614,49.7757,1337700.0],["2025-12-18",50.5779,51.5583,50.1718,51.1622,1985800.0],["2025-12-19",50.8057,52.2615,50.4095,51.5187,2183200.0],["2025-12-22",51.5583,52.0634,51.281,51.7267,812300.0],["2025-12-23",51.6772,51.7267,50.2312,50.5977,981300.0],["2025-12-24",50.7363,51.2909,50.4293,51.1523,337400.0],["2025-12-26",51.2414,52.0733,50.974,52.0436,791100.0],["2025-12-29",51.4593,51.7168,49.9936,50.261,1061800.0],["2025-12-30",50.36,50.36,49.4389,49.5281,1046900.0],["2025-12-31",49.5182,50.2907,49.1716,49.9936,892300.0],["2026-01-02",50.1322,52.4001,50.0332,52.3011,984000.0],["2026-01-05",52.41,54.5888,52.1624,54.1432,1649000.0],["2026-01-06",54.0144,56.1338,53.8857,55.9853,2028600.0],["2026-01-07",55.8961,56.2427,54.7473,55.1137,1581000.0],["2026-01-08",54.777,57.1242,54.7176,56.4408,1196500.0],["2026-01-09",56.4507,57.2331,55.5792,57.0548,1163400.0],["2026-01-12",56.9657,59.3723,56.4507,59.3426,1680900.0],["2026-01-13",58.9365,59.7288,58.6394,59.1742,1346600.0],["2026-01-14",59.1346,59.818,58.4414,59.5803,1009100.0],["2026-01-15",59.4218,61.155,59.2931,60.1646,1511100.0],["2026-01-16",59.6001,60.2042,58.6592,58.7385,1369800.0],["2026-01-20",57.8273,58.9663,57.0152,57.1143,1781500.0],["2026-01-21",56.2031,59.4317,56.114,59.2535,1566000.0],["2026-01-22",59.709,60.9866,57.9462,58.3324,1025500.0],["2026-01-23",57.9066,58.7583,57.6491,58.3126,609000.0],["2026-01-26",57.9264,58.174,56.4309,56.8172,1097400.0],["2026-01-27",56.5201,57.0945,55.9853,56.53,944300.0],["2026-01-28",57.7778,58.4612,56.7082,57.3222,964500.0],["2026-01-29",57.4114,58.1839,57.1341,57.9462,1024600.0],["2026-01-30",57.2331,57.9561,55.7476,57.4015,1278600.0],["2026-02-02",57.5203,58.065,56.8766,58.0353,905300.0],["2026-02-03",58.065,59.5209,57.758,59.2436,1046800.0],["2026-02-04",59.3624,61.5907,59.1247,61.2243,1907700.0],["2026-02-05",61.3332,62.3731,60.6895,62.2146,1263100.0],["2026-02-06",61.9373,63.3734,61.4025,62.6405,1226000.0],["2026-02-09",62.9178,63.621,61.9869,62.8782,1092300.0],["2026-02-10",62.1057,63.2545,59.9269,59.9863,1621400.0],["2026-02-11",60.5112,61.0361,59.7684,60.9767,1584300.0],["2026-02-12",61.4917,62.175,57.9561,58.1244,1268000.0],["2026-02-13",58.0452,58.9762,57.7877,58.1046,991700.0],["2026-02-17",59.0356,62.3929,59.0356,61.9571,3104400.0],["2026-02-18",61.7195,64.9183,61.2243,63.4526,2982600.0],["2026-02-19",63.0069,64.235,60.4122,61.8185,2592300.0],["2026-02-20",61.5016,63.0763,59.9467,62.9277,1954600.0],["2026-02-23",62.7296,63.5813,60.8677,63.3338,1929000.0],["2026-02-24",62.8782,64.0864,62.7395,63.72,1278600.0],["2026-02-25",64.2548,65.6116,63.2149,65.3046,1475700.0],["2026-02-26",65.3244,65.8592,64.3538,64.4529,1043200.0],["2026-02-27",63.3238,64.4033,62.8287,64.1558,993300.0],["2026-03-02",62.8386,63.9181,61.9472,62.3434,1410500.0],["2026-03-03",60.9074,62.997,59.501,62.9277,1288800.0],["2026-03-04",63.276,63.8432,61.9426,63.7238,1092000.0],["2026-03-05",63.7238,64.48,62.4998,62.6789,1359700.0],["2026-03-06",61.6938,61.9923,59.8132,61.4053,1263300.0],["2026-03-09",60.2908,62.8083,59.0967,62.6789,1252200.0],["2026-03-10",61.8729,62.9377,61.654,62.2113,1011200.0],["2026-03-11",61.7933,62.5396,60.2211,60.3206,1247400.0],["2026-03-12",59.246,59.7833,56.221,56.3205,1847800.0],["2026-03-13",57.2559,58.6489,56.6986,57.2857,1284100.0],["2026-03-16",57.5942,59.2957,57.5345,58.9176,1464500.0],["2026-03-17",59.6142,59.7236,57.5643,57.7932,1568100.0],["2026-03-18",57.017,57.5544,55.624,55.9722,1347900.0],["2026-03-19",55.6837,57.7932,55.0866,56.9275,1938100.0],["2026-03-20",57.0767,57.9225,56.6489,56.8678,1765700.0],["2026-03-23",58.7086,59.3853,56.0518,56.2409,1116000.0],["2026-03-24",55.813,57.1265,55.405,56.7086,1054300.0],["2026-03-25",57.1663,57.5743,55.1961,56.0419,895000.0],["2026-03-26",55.624,56.3503,54.9573,55.0568,733600.0],["2026-03-27",54.7284,55.0866,52.5592,53.803,1496300.0],["2026-03-30",54.3901,55.1463,53.3254,54.1015,989600.0],["2026-03-31",55.0667,55.4747,53.4647,54.4796,1086700.0],["2026-04-01",54.4796,55.3851,53.7731,55.0269,1124900.0],["2026-04-02",54.0816,55.813,53.4945,54.9573,970300.0],["2026-04-06",55.017,56.8081,54.7483,56.7782,723900.0],["2026-04-07",56.5195,57.0767,55.4647,55.5045,833600.0],["2026-04-08",57.5345,59.1166,56.8678,57.2658,902000.0],["2026-04-09",57.4648,58.8878,57.1364,58.4798,832200.0],["2026-04-10",58.43,59.3654,58.231,58.8579,765900.0],["2026-04-13",57.9723,58.9674,57.1066,58.6091,1034400.0],["2026-04-14",58.4698,61.3257,58.4698,60.9575,1224800.0],["2026-04-15",60.7585,61.9127,60.3704,61.1664,1001200.0],["2026-04-16",60.6092,61.2062,59.435,59.9425,1212000.0],["2026-04-17",60.3306,63.5844,60.3306,62.3705,1078000.0],["2026-04-20",61.8729,62.47,60.9774,61.8331,966000.0],["2026-04-21",62.1715,62.9178,61.1167,61.5346,1124100.0],["2026-04-22",62.1018,63.4849,61.7734,62.9576,1479200.0],["2026-04-23",63.3058,63.684,61.4252,61.5744,935000.0],["2026-04-24",61.4849,62.1118,60.4003,61.4152,732100.0],["2026-04-27",61.4948,63.3655,61.1465,62.2013,1522500.0],["2026-04-28",62.1217,62.878,61.057,62.3705,1384900.0],["2026-04-29",62.1615,63.684,61.7336,62.3605,2475700.0],["2026-04-30",64.7188,65.1268,60.649,62.5595,2727000.0],["2026-05-01",61.9923,62.3804,59.2858,59.9027,1734400.0],["2026-05-04",60.1813,60.3306,58.7683,58.9972,1093500.0],["2026-05-05",58.9475,61.7635,58.7186,60.8281,1396100.0],["2026-05-06",61.8928,62.9874,60.2808,60.3206,1019700.0],["2026-05-07",59.853,60.5595,58.4101,60.4998,1000700.0],["2026-05-08",61.455,61.8729,60.5794,61.3456,1743500.0],["2026-05-11",61.3555,61.7734,60.5197,60.8679,677500.0],["2026-05-12",61.2261,61.2261,59.8828,60.45,774600.0],["2026-05-13",60.52,60.52,55.83,56.53,1699900.0],["2026-05-14",58.21,59.07,57.24,58.28,1300100.0],["2026-05-15",58.34,59.91,57.7,59.49,1217900.0],["2026-05-18",58.99,60.0,58.47,59.7,844700.0],["2026-05-19",59.44,59.5,58.28,58.47,830900.0],["2026-05-20",58.92,60.72,57.81,60.3,877200.0],["2026-05-21",59.58,60.63,58.54,60.57,734200.0],["2026-05-22",60.63,61.78,60.0,61.14,790400.0],["2026-05-26",61.89,64.73,61.79,64.63,1155000.0],["2026-05-27",65.26,66.38,64.3,64.95,1160800.0],["2026-05-28",64.82,65.52,63.68,64.26,723300.0],["2026-05-29",64.11,67.14,63.76,66.04,1102700.0],["2026-06-01",65.05,66.51,64.53,65.88,993400.0],["2026-06-02",64.96,65.14,63.55,64.49,1146500.0],["2026-06-03",64.44,65.7,63.97,64.88,850200.0],["2026-06-04",65.03,65.59,63.08,63.84,921700.0],["2026-06-05",64.21,67.06,64.2,66.13,1192100.0],["2026-06-08",65.97,68.11,65.43,67.22,1435500.0],["2026-06-09",67.72,69.14,66.72,67.94,1546200.0],["2026-06-10",68.75,71.24,68.25,70.62,1417400.0],["2026-06-11",70.62,75.08,70.43,74.98,2215700.0],["2026-06-12",75.46,76.52,74.19,75.28,1823700.0],["2026-06-15",73.33,74.6,72.71,73.75,2429800.0],["2026-06-16",73.24,74.63,73.08,73.27,1720400.0],["2026-06-17",73.4,77.02,72.75,75.52,1267100.0],["2026-06-18",76.67,78.87,75.52,77.19,1426700.0],["2026-06-22",77.56,78.64,76.38,76.91,973400.0],["2026-06-23",76.49,77.56,75.57,77.05,1181500.0],["2026-06-24",77.25,78.31,76.47,78.17,1013300.0],["2026-06-25",76.61,79.7,76.61,79.05,1005700.0],["2026-06-26",78.26,80.89,77.92,80.38,2083600.0],["2026-06-29",79.55,80.0,78.0,79.36,1077500.0],["2026-06-30",79.45,80.04,78.25,79.54,1290700.0],["2026-07-01",79.54,80.93,78.92,79.64,1153100.0],["2026-07-02",80.37,80.64,77.43,79.18,1410400.0],["2026-07-06",79.1,79.23,76.46,76.89,1299974.802799],["2026-07-07",76.55,78.29,76.14,77.74,876294.050068],["2026-07-08",77.1,77.795,75.59,76.63,1467776.705903],["2026-07-09",76.94,78.71,76.57,78.42,1110219.94723],["2026-07-10",79,84.16,78.7838,82.76,2295689.006993],["2026-07-13",83.33,84.54,80.79,81.95,1926831.353573],["2026-07-14",82.49,82.615,80.28,80.44,963010.904714],["2026-07-15",80.02,82.44,79.585,80.27,1282665.721429],["2026-07-16",80.5,83.5899,80.4,83.31,1261664.147171],["2026-07-17",83.27,86.66,82.873995,85.77,1670528.080159],["2026-07-20",86.63,87.9,85.6,86.11,1428560.876567],["2026-07-21",86.11,87.68,85.2675,87.07,1506987.374424],["2026-07-22",86.86,87.34,85,85.68,2191253.59349],["2026-07-23",84.51,85.33,83.81,84.46,1493211.661697],["2026-07-24",83.33,85.4,82.92,84.72,1734639.130794],["2026-07-27",86.1,87.41,85.26,87.03,1541513.76702],["2026-07-28",87.67,89.22,86.28,89.01,1563726.735508],["2026-07-29",92.94,101.81,92.53,101.14,5378462.15902],["2026-07-30",101.5,102.64,98.34,101.31,2367112.497229],["2026-07-31",101.83,103.33,100.6023,101.42,1974480.530986]]}