{"t":"KSS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-05-19",0.8944,0.8944,0.8465,0.8944,18095200.0],["1992-05-20",0.9024,0.9503,0.8944,0.9424,3993600.0],["1992-05-21",0.9424,0.9503,0.9184,0.9424,1164800.0],["1992-05-22",0.9424,0.9743,0.9424,0.9743,729600.0],["1992-05-26",0.9743,0.9743,0.9503,0.9583,668800.0],["1992-05-27",0.9583,0.9823,0.9424,0.9583,673600.0],["1992-05-28",0.9583,0.9743,0.9583,0.9743,544800.0],["1992-05-29",0.9663,1.0142,0.9663,0.9983,292800.0],["1992-06-01",1.0062,1.0542,0.9983,1.0222,1489600.0],["1992-06-02",1.0222,1.0382,1.0142,1.0302,1423200.0],["1992-06-03",1.0222,1.0302,0.9983,1.0062,1146400.0],["1992-06-04",1.0062,1.0142,0.9983,1.0062,408800.0],["1992-06-05",1.0142,1.0142,1.0062,1.0142,491200.0],["1992-06-08",1.0142,1.0142,0.9903,1.0062,701600.0],["1992-06-09",1.0142,1.0142,0.9583,0.9823,880000.0],["1992-06-10",0.9743,0.9823,0.9663,0.9823,448800.0],["1992-06-11",0.9903,1.0062,0.9823,0.9903,208800.0],["1992-06-12",1.0062,1.0222,0.9983,1.0062,518400.0],["1992-06-15",0.9903,1.0302,0.9903,1.0142,380000.0],["1992-06-16",1.0222,1.0222,0.9743,0.9823,216000.0],["1992-06-17",0.9983,1.0062,0.9823,0.9903,816800.0],["1992-06-18",0.9983,0.9983,0.9823,0.9823,220800.0],["1992-06-19",0.9743,0.9823,0.9743,0.9823,192800.0],["1992-06-22",0.9903,0.9983,0.9663,0.9903,954400.0],["1992-06-23",1.0062,1.0222,0.9983,1.0062,1403200.0],["1992-06-24",1.0062,1.0222,0.9903,1.0222,1368800.0],["1992-06-25",1.0222,1.0382,1.0142,1.0222,462400.0],["1992-06-26",1.0142,1.0382,1.0142,1.0382,803200.0],["1992-06-29",1.0462,1.1021,1.0462,1.0861,295200.0],["1992-06-30",1.0701,1.166,1.0701,1.166,545600.0],["1992-07-01",1.1819,1.2219,1.1101,1.2139,2180000.0],["1992-07-02",1.2139,1.2219,1.174,1.1819,1099200.0],["1992-07-06",1.1899,1.2059,1.1899,1.2059,1457600.0],["1992-07-07",1.1979,1.2059,1.1979,1.1979,692800.0],["1992-07-08",1.1819,1.1899,1.126,1.158,1060800.0],["1992-07-09",1.1819,1.2299,1.1819,1.2139,1344000.0],["1992-07-10",1.2139,1.2618,1.2139,1.2618,881600.0],["1992-07-13",1.2618,1.2618,1.2219,1.2458,387200.0],["1992-07-14",1.2458,1.2458,1.1979,1.2139,321600.0],["1992-07-15",1.2139,1.2139,1.174,1.1979,313600.0],["1992-07-16",1.2059,1.2059,1.174,1.2059,717600.0],["1992-07-17",1.2059,1.2059,1.1979,1.1979,39200.0],["1992-07-20",1.1979,1.1979,1.166,1.166,44800.0],["1992-07-21",1.166,1.174,1.166,1.166,304000.0],["1992-07-22",1.166,1.174,1.15,1.15,506400.0],["1992-07-23",1.15,1.166,1.134,1.15,584000.0],["1992-07-24",1.15,1.166,1.134,1.142,446400.0],["1992-07-27",1.158,1.1819,1.158,1.166,310400.0],["1992-07-28",1.174,1.1819,1.134,1.174,960800.0],["1992-07-29",1.174,1.2219,1.174,1.2139,1070400.0],["1992-07-30",1.2059,1.2139,1.1979,1.2139,618400.0],["1992-07-31",1.2139,1.2378,1.2139,1.2378,500000.0],["1992-08-03",1.2378,1.2937,1.2378,1.2778,260000.0],["1992-08-04",1.2858,1.3417,1.2858,1.3257,676000.0],["1992-08-05",1.3257,1.3816,1.3177,1.3816,204800.0],["1992-08-06",1.3656,1.3816,1.3417,1.3576,551200.0],["1992-08-07",1.3417,1.3976,1.3417,1.3896,625600.0],["1992-08-10",1.3896,1.3896,1.2937,1.3417,549600.0],["1992-08-11",1.3576,1.4375,1.3417,1.4375,171200.0],["1992-08-12",1.4375,1.4375,1.3576,1.3736,411200.0],["1992-08-13",1.3816,1.3896,1.3576,1.3576,424000.0],["1992-08-14",1.3656,1.3656,1.3257,1.3496,640800.0],["1992-08-17",1.3417,1.3816,1.3417,1.3816,397600.0],["1992-08-18",1.3976,1.3976,1.3816,1.3896,68000.0],["1992-08-19",1.3736,1.3896,1.3736,1.3816,105600.0],["1992-08-20",1.4055,1.4055,1.3896,1.3976,431200.0],["1992-08-21",1.3976,1.4215,1.3896,1.3896,260000.0],["1992-08-24",1.3736,1.3736,1.3496,1.3496,38400.0],["1992-08-25",1.3496,1.3496,1.2937,1.3257,288000.0],["1992-08-26",1.3337,1.3656,1.3177,1.3656,264800.0],["1992-08-27",1.3816,1.4055,1.3736,1.3736,188800.0],["1992-08-28",1.3656,1.3896,1.3656,1.3816,24800.0],["1992-08-31",1.3976,1.4215,1.3896,1.3896,241600.0],["1992-09-01",1.3816,1.4854,1.3816,1.4694,284000.0],["1992-09-02",1.4694,1.5174,1.4535,1.5174,565600.0],["1992-09-03",1.5333,1.5972,1.5174,1.5253,1440800.0],["1992-09-04",1.5333,1.5333,1.4854,1.4934,197600.0],["1992-09-08",1.5174,1.5333,1.5094,1.5333,85600.0],["1992-09-09",1.5333,1.5333,1.5174,1.5333,700800.0],["1992-09-10",1.5493,1.6132,1.5493,1.5653,200800.0],["1992-09-11",1.5573,1.5573,1.5333,1.5493,575200.0],["1992-09-14",1.5653,1.5653,1.5413,1.5493,142400.0],["1992-09-15",1.5653,1.5653,1.5413,1.5493,444800.0],["1992-09-16",1.5493,1.5812,1.5493,1.5653,76800.0],["1992-09-17",1.5812,1.5972,1.5573,1.5972,80800.0],["1992-09-18",1.5972,1.5972,1.5733,1.5812,47200.0],["1992-09-21",1.5812,1.5812,1.5653,1.5653,600800.0],["1992-09-22",1.5653,1.5892,1.5653,1.5733,109600.0],["1992-09-23",1.5733,1.5812,1.5653,1.5812,76000.0],["1992-09-24",1.5892,1.5972,1.5892,1.5972,112800.0],["1992-09-25",1.5972,1.5972,1.5653,1.5653,386400.0],["1992-09-28",1.5573,1.5573,1.4215,1.4375,349600.0],["1992-09-29",1.4375,1.4535,1.3257,1.4375,803200.0],["1992-09-30",1.4535,1.4694,1.4375,1.4535,522400.0],["1992-10-01",1.4375,1.5014,1.3736,1.5014,768800.0],["1992-10-02",1.5174,1.5413,1.5014,1.5094,233600.0],["1992-10-05",1.4934,1.4934,1.3576,1.4135,255200.0],["1992-10-06",1.4215,1.4854,1.4215,1.4854,384000.0],["1992-10-07",1.5014,1.5253,1.5014,1.5014,584800.0],["1992-10-08",1.5174,1.5333,1.4854,1.5333,282400.0],["1992-10-09",1.5333,1.5493,1.5174,1.5174,295200.0],["1992-10-12",1.5333,1.5653,1.5333,1.5493,20800.0],["1992-10-13",1.5333,1.5812,1.5333,1.5733,68000.0],["1992-10-14",1.5812,1.5812,1.5333,1.5333,34400.0],["1992-10-15",1.5333,1.5493,1.5174,1.5413,27200.0],["1992-10-16",1.5573,1.5733,1.5413,1.5573,43200.0],["1992-10-19",1.5413,1.5972,1.5333,1.5972,359200.0],["1992-10-20",1.6132,1.6611,1.6132,1.6292,157600.0],["1992-10-21",1.6451,1.6451,1.6292,1.6292,38400.0],["1992-10-22",1.6371,1.6611,1.6292,1.6611,76000.0],["1992-10-23",1.6771,1.709,1.6212,1.6212,208800.0],["1992-10-26",1.6371,1.6771,1.6371,1.6771,61600.0],["1992-10-27",1.6771,1.725,1.6771,1.725,157600.0],["1992-10-28",1.725,1.733,1.717,1.717,608800.0],["1992-10-29",1.7649,1.7729,1.701,1.701,230400.0],["1992-10-30",1.709,1.709,1.6292,1.6451,205600.0],["1992-11-02",1.6611,1.693,1.6611,1.693,19200.0],["1992-11-03",1.693,1.741,1.693,1.741,151200.0],["1992-11-04",1.7569,1.7569,1.725,1.725,160000.0],["1992-11-05",1.7569,1.8368,1.733,1.8288,596800.0],["1992-11-06",1.8288,1.9326,1.8288,1.9087,1281600.0],["1992-11-09",1.8927,2.0444,1.8927,2.0285,2169600.0],["1992-11-10",2.0125,2.0285,1.9805,2.0125,1035200.0],["1992-11-11",1.9646,1.9965,1.9486,1.9486,318400.0],["1992-11-12",1.9566,1.9566,1.8368,1.8847,988800.0],["1992-11-13",1.9007,1.9646,1.8927,1.9486,171200.0],["1992-11-16",1.9646,2.0444,1.9486,1.9646,603200.0],["1992-11-17",1.9646,1.9646,1.9486,1.9486,68000.0],["1992-11-18",1.9566,1.9646,1.9406,1.9566,221600.0],["1992-11-19",1.9726,2.0364,1.9726,2.0205,85600.0],["1992-11-20",2.0205,2.0444,2.0125,2.0125,199200.0],["1992-11-23",2.0205,2.0205,1.9486,1.9486,87200.0],["1992-11-24",1.9646,1.9646,1.8208,1.8847,452800.0],["1992-11-25",1.9007,1.9326,1.8847,1.9087,320800.0],["1992-11-27",1.9167,1.9326,1.9087,1.9087,48000.0],["1992-11-30",1.9167,1.9406,1.8927,1.9087,105600.0],["1992-12-01",1.9087,1.9087,1.8687,1.8687,46400.0],["1992-12-02",1.8767,1.8767,1.7729,1.7889,376000.0],["1992-12-03",1.8049,1.8208,1.7569,1.7649,162400.0],["1992-12-04",1.7569,1.8208,1.7489,1.8049,752800.0],["1992-12-07",1.8528,1.8847,1.8528,1.8608,193600.0],["1992-12-08",1.8687,1.9087,1.8528,1.9007,148000.0],["1992-12-09",1.9087,1.9167,1.8847,1.9167,300000.0],["1992-12-10",1.9326,1.9326,1.9007,1.9087,80000.0],["1992-12-11",1.9007,1.9326,1.8927,1.9326,171200.0],["1992-12-14",1.9406,1.9646,1.9167,1.9646,128000.0],["1992-12-15",1.9646,1.9726,1.9486,1.9726,62400.0],["1992-12-16",1.9726,1.9726,1.9167,1.9246,55200.0],["1992-12-17",1.9246,1.9246,1.9167,1.9167,8000.0],["1992-12-18",1.9246,1.9246,1.8767,1.8847,282400.0],["1992-12-21",1.8767,1.8767,1.8368,1.8528,179200.0],["1992-12-22",1.8687,1.8767,1.8608,1.8608,36800.0],["1992-12-23",1.8608,1.8767,1.8528,1.8608,180800.0],["1992-12-24",1.8448,1.8448,1.8448,1.8448,58400.0],["1992-12-28",1.8608,1.8767,1.8368,1.8687,286400.0],["1992-12-29",1.8847,1.8847,1.8608,1.8767,40000.0],["1992-12-30",1.8767,1.9007,1.8767,1.9007,11200.0],["1992-12-31",1.8847,1.9167,1.8847,1.9167,44800.0],["1993-01-04",1.9087,1.9087,1.8208,1.8208,412800.0],["1993-01-05",1.8208,1.8368,1.8049,1.8208,1386400.0],["1993-01-06",1.8448,1.8927,1.8368,1.8767,209600.0],["1993-01-07",1.8927,1.8927,1.8288,1.8448,429600.0],["1993-01-08",1.8448,1.8448,1.7889,1.7889,165600.0],["1993-01-11",1.7969,1.8208,1.7729,1.7729,158400.0],["1993-01-12",1.7649,1.7729,1.709,1.709,364800.0],["1993-01-13",1.693,1.7729,1.6691,1.7729,356800.0],["1993-01-14",1.8049,1.9326,1.8049,1.9326,767200.0],["1993-01-15",1.9326,2.0125,1.9167,2.0125,720000.0],["1993-01-18",2.0285,2.0444,2.0125,2.0444,443200.0],["1993-01-19",2.0764,2.1083,2.0684,2.0764,419200.0],["1993-01-20",2.0764,2.0764,2.0285,2.0524,329600.0],["1993-01-21",2.0364,2.0364,1.9965,1.9965,134400.0],["1993-01-22",1.9805,2.0045,1.9566,1.9965,161600.0],["1993-01-25",1.9805,2.0045,1.9805,1.9885,77600.0],["1993-01-26",1.9965,2.0604,1.9965,2.0444,84800.0],["1993-01-27",2.0604,2.1083,2.0604,2.1003,15668000.0],["1993-01-28",2.0923,2.1642,2.0923,2.1562,3292000.0],["1993-01-29",2.1562,2.2281,2.1562,2.2201,2536000.0],["1993-02-01",2.2042,2.3319,2.1882,2.292,2188800.0],["1993-02-02",2.3479,2.3719,2.292,2.292,2352800.0],["1993-02-03",2.2042,2.276,2.2042,2.2521,2053600.0],["1993-02-04",2.2521,2.3798,2.2361,2.3719,880000.0],["1993-02-05",2.3559,2.3798,2.3319,2.3639,908000.0],["1993-02-08",2.3639,2.3958,2.3479,2.3479,332800.0],["1993-02-09",2.316,2.316,2.2281,2.2601,887200.0],["1993-02-10",2.276,2.3319,2.2601,2.308,434400.0],["1993-02-11",2.3319,2.3319,2.292,2.3239,164000.0],["1993-02-12",2.3239,2.3239,2.2521,2.2521,511200.0],["1993-02-16",2.2361,2.2361,2.1163,2.1323,836000.0],["1993-02-17",2.1163,2.1163,2.0285,2.0684,921600.0],["1993-02-18",2.0844,2.1642,2.0844,2.1003,443200.0],["1993-02-19",2.1083,2.1962,2.1083,2.1962,264000.0],["1993-02-22",2.1962,2.1962,2.1243,2.1243,599200.0],["1993-02-23",2.1403,2.1562,1.9805,1.9885,562400.0],["1993-02-24",2.0764,2.0923,2.0205,2.0923,956800.0],["1993-02-25",2.0924,2.1882,2.0924,2.1882,293600.0],["1993-02-26",2.1962,2.2361,2.1962,2.2361,210400.0],["1993-03-01",2.2441,2.3,2.2441,2.284,453600.0],["1993-03-02",2.268,2.276,2.2441,2.2441,129600.0],["1993-03-03",2.2601,2.3719,2.2601,2.3639,462400.0],["1993-03-04",2.3639,2.3639,2.276,2.3,397600.0],["1993-03-05",2.284,2.292,2.276,2.284,27200.0],["1993-03-08",2.3,2.3239,2.284,2.3239,145600.0],["1993-03-09",2.3,2.3798,2.3,2.316,452000.0],["1993-03-10",2.316,2.3239,2.3,2.316,98400.0],["1993-03-11",2.3,2.3319,2.3,2.3319,484000.0],["1993-03-12",2.3319,2.3639,2.3,2.3559,198400.0],["1993-03-15",2.3639,2.4278,2.3639,2.4038,174400.0],["1993-03-16",2.4278,2.4917,2.4118,2.4597,280800.0],["1993-03-17",2.4677,2.4837,2.4437,2.4597,339200.0],["1993-03-18",2.4757,2.4757,2.4437,2.4677,300000.0],["1993-03-19",2.4517,2.4597,2.3798,2.4437,222400.0],["1993-03-22",2.4517,2.4517,2.3958,2.4038,119200.0],["1993-03-23",2.4198,2.4198,2.3479,2.3798,310400.0],["1993-03-24",2.3798,2.3798,2.3,2.316,129600.0],["1993-03-25",2.3319,2.3399,2.3319,2.3319,20800.0],["1993-03-26",2.308,2.3239,2.3,2.3239,75200.0],["1993-03-29",2.3239,2.3399,2.3,2.308,1574400.0],["1993-03-30",2.3,2.3479,2.3,2.3479,196800.0],["1993-03-31",2.3639,2.4597,2.3639,2.4597,287200.0],["1993-04-01",2.4757,2.5715,2.4757,2.5635,437600.0],["1993-04-02",2.5476,2.5476,2.4597,2.4597,144800.0],["1993-04-05",2.4757,2.4837,2.4358,2.4757,136800.0],["1993-04-06",2.4597,2.4757,2.4038,2.4118,229600.0],["1993-04-07",2.4118,2.4597,2.3958,2.4597,782400.0],["1993-04-08",2.4757,2.4917,2.4597,2.4757,540000.0],["1993-04-12",2.4757,2.5555,2.4757,2.5555,748800.0],["1993-04-13",2.5555,2.5555,2.4996,2.5156,393600.0],["1993-04-14",2.4996,2.4996,2.4278,2.4437,778400.0],["1993-04-15",2.4278,2.4278,2.292,2.4118,708800.0],["1993-04-16",2.3958,2.3958,2.3559,2.3639,164000.0],["1993-04-19",2.3639,2.3639,2.1403,2.1722,3445600.0],["1993-04-20",2.284,2.292,2.2361,2.2361,2124000.0],["1993-04-21",2.2281,2.2521,2.2201,2.2361,497600.0],["1993-04-22",2.2361,2.268,2.2281,2.2361,667200.0],["1993-04-23",2.2521,2.2521,2.2042,2.2201,763200.0],["1993-04-26",2.2201,2.2601,2.2201,2.2361,790400.0],["1993-04-27",2.2201,2.2361,2.2201,2.2281,771200.0],["1993-04-28",2.2121,2.2201,2.2042,2.2121,248000.0],["1993-04-29",2.2121,2.2121,2.2042,2.2042,187200.0],["1993-04-30",2.2042,2.2121,2.2042,2.2121,2342400.0],["1993-05-03",2.2121,2.2361,2.2042,2.2361,1745600.0],["1993-05-04",2.2361,2.2601,2.2281,2.2521,612800.0],["1993-05-05",2.2361,2.3958,2.2361,2.3798,556000.0],["1993-05-06",2.3958,2.4917,2.3958,2.4677,612000.0],["1993-05-07",2.4517,2.4757,2.4517,2.4757,320800.0],["1993-05-10",2.4917,2.5875,2.4917,2.5555,540800.0],["1993-05-11",2.5396,2.5715,2.5396,2.5635,1330400.0],["1993-05-12",2.5396,2.5555,2.5236,2.5236,244000.0],["1993-05-13",2.5236,2.5236,2.4917,2.4996,140000.0],["1993-05-14",2.5156,2.5156,2.4757,2.4757,102400.0],["1993-05-17",2.4917,2.4917,2.4278,2.4278,36800.0],["1993-05-18",2.4278,2.4837,2.4278,2.4757,344000.0],["1993-05-19",2.4597,2.5076,2.4597,2.4917,244800.0],["1993-05-20",2.4996,2.5076,2.4757,2.4996,154400.0],["1993-05-21",2.4917,2.4917,2.4118,2.4278,192000.0],["1993-05-24",2.4278,2.4597,2.4198,2.4597,835200.0],["1993-05-25",2.4597,2.4757,2.4597,2.4597,184000.0],["1993-05-26",2.4757,2.4757,2.4517,2.4757,339200.0],["1993-05-27",2.4757,2.4996,2.4757,2.4757,370400.0],["1993-05-28",2.4757,2.4917,2.4597,2.4757,303200.0],["1993-06-01",2.4677,2.4757,2.4597,2.4677,142400.0],["1993-06-02",2.4597,2.4677,2.4358,2.4358,429600.0],["1993-06-03",2.3639,2.3639,2.1722,2.1722,5156800.0],["1993-06-04",2.268,2.3,2.2521,2.276,2687200.0],["1993-06-07",2.276,2.284,2.268,2.276,1119200.0],["1993-06-08",2.268,2.284,2.268,2.268,301600.0],["1993-06-09",2.268,2.316,2.268,2.308,774400.0],["1993-06-10",2.3,2.308,2.292,2.3,413600.0],["1993-06-11",2.3,2.3798,2.3,2.3639,746400.0],["1993-06-14",2.3479,2.4118,2.3479,2.4118,352000.0],["1993-06-15",2.4118,2.4118,2.3719,2.3798,525600.0],["1993-06-16",2.3559,2.3719,2.3399,2.3399,306400.0],["1993-06-17",2.3559,2.3958,2.3559,2.3878,58400.0],["1993-06-18",2.3958,2.4198,2.3719,2.3798,234400.0],["1993-06-21",2.3798,2.3958,2.3639,2.3639,408000.0],["1993-06-22",2.3639,2.3798,2.284,2.3319,1301600.0],["1993-06-23",2.3319,2.3319,2.284,2.308,280000.0],["1993-06-24",2.316,2.3319,2.308,2.3239,165600.0],["1993-06-25",2.3239,2.3479,2.3239,2.3479,232000.0],["1993-06-28",2.3479,2.3479,2.3319,2.3399,227200.0],["1993-06-29",2.3399,2.3399,2.316,2.3319,296800.0],["1993-06-30",2.3239,2.4118,2.316,2.3319,860000.0],["1993-07-01",2.3319,2.3878,2.3319,2.3798,851200.0],["1993-07-02",2.3798,2.3798,2.3479,2.3639,226400.0],["1993-07-06",2.3479,2.3559,2.2521,2.3,2265600.0],["1993-07-07",2.284,2.3,2.284,2.284,114400.0],["1993-07-08",2.284,2.316,2.284,2.284,170400.0],["1993-07-09",2.3,2.3,2.268,2.276,1729600.0],["1993-07-12",2.268,2.292,2.268,2.292,560800.0],["1993-07-13",2.292,2.3,2.284,2.292,213600.0],["1993-07-14",2.3,2.3239,2.3,2.3,629600.0],["1993-07-15",2.308,2.3559,2.308,2.3559,123200.0],["1993-07-16",2.3399,2.3639,2.3399,2.3639,59200.0],["1993-07-19",2.3479,2.3958,2.3479,2.3639,84000.0],["1993-07-20",2.3479,2.3479,2.3479,2.3479,4800.0],["1993-07-21",2.3239,2.3639,2.3239,2.3639,284800.0],["1993-07-22",2.3479,2.3559,2.316,2.3399,49600.0],["1993-07-23",2.3239,2.3639,2.316,2.3319,165600.0],["1993-07-26",2.316,2.3319,2.308,2.3319,47200.0],["1993-07-27",2.3319,2.3639,2.3319,2.3639,102400.0],["1993-07-28",2.3479,2.3479,2.3239,2.3319,20800.0],["1993-07-29",2.3319,2.3319,2.292,2.308,159200.0],["1993-07-30",2.316,2.316,2.3,2.308,222400.0],["1993-08-02",2.3239,2.3958,2.3239,2.3958,422400.0],["1993-08-03",2.3958,2.5236,2.3958,2.5076,280000.0],["1993-08-04",2.4917,2.5555,2.4757,2.5156,471200.0],["1993-08-05",2.5156,2.5555,2.5076,2.5555,404800.0],["1993-08-06",2.5555,2.5555,2.5396,2.5476,377600.0],["1993-08-09",2.5476,2.5555,2.5316,2.5396,180000.0],["1993-08-10",2.5555,2.5715,2.5476,2.5555,471200.0],["1993-08-11",2.5396,2.5396,2.5236,2.5236,287200.0],["1993-08-12",2.5875,2.6035,2.5396,2.5396,580000.0],["1993-08-13",2.5396,2.5476,2.5236,2.5316,82400.0],["1993-08-16",2.5316,2.5316,2.5156,2.5236,243200.0],["1993-08-17",2.4996,2.5396,2.4917,2.5396,16932000.0],["1993-08-18",2.5396,2.5396,2.5156,2.5236,1460000.0],["1993-08-19",2.5396,2.5555,2.5236,2.5476,1120800.0],["1993-08-20",2.5476,2.5476,2.5156,2.5156,637600.0],["1993-08-23",2.5236,2.5555,2.5236,2.5396,497600.0],["1993-08-24",2.5476,2.6274,2.5396,2.6035,1304800.0],["1993-08-25",2.6035,2.6354,2.5875,2.6194,926400.0],["1993-08-26",2.6274,2.6434,2.6114,2.6114,313600.0],["1993-08-27",2.6114,2.6194,2.5795,2.5955,408000.0],["1993-08-30",2.6114,2.7073,2.5635,2.6833,727200.0],["1993-08-31",2.6673,2.7153,2.6514,2.6833,648800.0],["1993-09-01",2.6833,2.7552,2.6673,2.7392,793600.0],["1993-09-02",2.7392,2.7472,2.6833,2.6833,564000.0],["1993-09-03",2.7073,2.7632,2.6993,2.7153,784000.0],["1993-09-07",2.6993,2.7712,2.6993,2.7472,856000.0],["1993-09-08",2.7472,2.7552,2.7232,2.7312,767200.0],["1993-09-09",2.7312,2.7312,2.7153,2.7312,1413600.0],["1993-09-10",2.7472,2.7552,2.7312,2.7392,414400.0],["1993-09-13",2.7392,2.7392,2.7073,2.7232,566400.0],["1993-09-14",2.7232,2.7392,2.7073,2.7232,612800.0],["1993-09-15",2.7073,2.7153,2.6833,2.6913,1218400.0],["1993-09-16",2.6833,2.7232,2.6673,2.7073,176800.0],["1993-09-17",2.6993,2.6993,2.6833,2.6913,200800.0],["1993-09-20",2.6993,2.7632,2.6913,2.7632,164000.0],["1993-09-21",2.8031,2.8111,2.7632,2.7792,423200.0],["1993-09-22",2.7951,2.843,2.7951,2.8351,204800.0],["1993-09-23",2.875,2.875,2.8031,2.8271,298400.0],["1993-09-24",2.8351,2.859,2.8351,2.843,226400.0],["1993-09-27",2.859,2.9948,2.859,2.9948,798400.0],["1993-09-28",3.0028,3.1465,3.0028,3.1465,1054400.0],["1993-09-29",3.0667,3.1066,3.0427,3.0507,1857600.0],["1993-09-30",3.0666,3.0826,3.0267,3.0666,512800.0],["1993-10-01",3.0667,3.0667,3.0187,3.0507,964800.0],["1993-10-04",3.0507,3.1465,3.0347,3.0986,370400.0],["1993-10-05",3.0986,3.0986,3.0507,3.0746,198400.0],["1993-10-06",3.0826,3.1625,3.0507,3.1305,840800.0],["1993-10-07",3.1625,3.2104,3.1305,3.1465,460800.0],["1993-10-08",3.1545,3.1785,3.1465,3.1545,521600.0],["1993-10-11",3.1705,3.1864,3.1625,3.1785,460800.0],["1993-10-12",3.1785,3.2423,3.1785,3.2344,456800.0],["1993-10-13",3.2184,3.2264,3.1785,3.2184,205600.0],["1993-10-14",3.2184,3.2823,3.2184,3.2583,1324000.0],["1993-10-15",3.2583,3.2823,3.2503,3.2663,276800.0],["1993-10-18",3.2663,3.3302,3.2423,3.2503,329600.0],["1993-10-19",3.2423,3.2423,3.1226,3.1226,810400.0],["1993-10-20",3.0587,3.0746,2.9708,2.9708,2502400.0],["1993-10-21",2.9548,3.0347,2.9069,3.0187,1232800.0],["1993-10-22",3.0107,3.0906,3.0028,3.0187,1082400.0],["1993-10-25",3.0028,3.0028,2.9548,2.9628,532800.0],["1993-10-26",2.9628,3.0347,2.9628,3.0347,108800.0],["1993-10-27",3.0187,3.0507,3.0028,3.0347,367200.0],["1993-10-28",3.0267,3.0986,3.0267,3.0666,248800.0],["1993-10-29",3.0826,3.0986,3.0667,3.0826,433600.0],["1993-11-01",3.0986,3.1226,3.0906,3.1226,600000.0],["1993-11-02",3.1146,3.1305,3.0826,3.1226,80800.0],["1993-11-03",3.1066,3.1146,3.0507,3.0826,184800.0],["1993-11-04",3.0826,3.0906,2.9868,2.9868,444000.0],["1993-11-05",2.9708,2.9708,2.867,2.891,506400.0],["1993-11-08",2.9069,2.9229,2.891,2.9229,332800.0],["1993-11-09",2.9389,2.9628,2.9229,2.9469,150400.0],["1993-11-10",2.9469,2.9708,2.9309,2.9708,619200.0],["1993-11-11",2.9708,3.0746,2.9708,3.0587,1113600.0],["1993-11-12",3.0746,3.0826,3.0587,3.0666,204800.0],["1993-11-15",3.0507,3.0746,3.0427,3.0746,164800.0],["1993-11-16",3.0667,3.0746,3.0187,3.0187,1789600.0],["1993-11-17",3.0347,3.0347,2.9389,2.9469,274400.0],["1993-11-18",2.9389,2.9389,2.8989,2.9149,426400.0],["1993-11-19",2.8989,2.8989,2.8271,2.851,220800.0],["1993-11-22",2.851,2.851,2.7472,2.7472,172800.0],["1993-11-23",2.7632,2.8351,2.7632,2.8351,295200.0],["1993-11-24",2.859,2.9628,2.859,2.9548,437600.0],["1993-11-26",2.9548,2.9708,2.9548,2.9708,31200.0],["1993-11-29",2.9708,3.0507,2.9708,3.0507,726400.0],["1993-11-30",3.0427,3.0587,3.0187,3.0267,237600.0],["1993-12-01",3.0267,3.0826,2.9948,3.0826,292000.0],["1993-12-02",3.0667,3.0667,3.0427,3.0507,226400.0],["1993-12-03",3.0427,3.0986,3.0427,3.0986,215200.0],["1993-12-06",3.0826,3.1146,3.0667,3.1066,172000.0],["1993-12-07",3.0986,3.1226,3.0986,3.1146,259200.0],["1993-12-08",3.1226,3.1465,3.0986,3.1465,115200.0],["1993-12-09",3.1465,3.1944,3.1465,3.1705,360000.0],["1993-12-10",3.1625,3.1785,3.1066,3.1226,176000.0],["1993-12-13",3.1226,3.1305,3.1066,3.1146,131200.0],["1993-12-14",3.1305,3.1465,3.1146,3.1146,69600.0],["1993-12-15",3.1226,3.1385,3.1066,3.1305,125600.0],["1993-12-16",3.1305,3.1465,3.0986,3.1146,242400.0],["1993-12-17",3.1146,3.1625,3.1146,3.1625,89600.0],["1993-12-20",3.1625,3.1705,3.1465,3.1545,334400.0],["1993-12-21",3.1385,3.1385,3.0507,3.0587,180800.0],["1993-12-22",3.0746,3.0746,2.9708,2.9788,256000.0],["1993-12-23",2.9948,3.0028,2.9548,2.9628,630400.0],["1993-12-27",2.9708,3.1226,2.9708,3.0666,920000.0],["1993-12-28",3.0667,3.1146,3.0667,3.0826,134400.0],["1993-12-29",3.0667,3.1785,3.0667,3.1785,677600.0],["1993-12-30",3.1705,3.1785,3.1226,3.1385,162400.0],["1993-12-31",3.1545,3.2184,3.1465,3.2104,288800.0],["1994-01-03",3.1944,3.1944,3.1146,3.1226,581600.0],["1994-01-04",3.1385,3.1465,3.0986,3.1305,457600.0],["1994-01-05",3.1146,3.1465,3.0986,3.0986,285600.0],["1994-01-06",3.0826,3.0986,2.9389,2.9708,2523200.0],["1994-01-07",2.9948,3.0028,2.9389,2.9469,1355200.0],["1994-01-10",2.9469,3.0347,2.9309,3.0347,399200.0],["1994-01-11",3.0187,3.0267,3.0028,3.0267,560800.0],["1994-01-12",3.0347,3.0347,2.8351,2.859,2614400.0],["1994-01-13",2.859,2.9389,2.8351,2.9389,2046400.0],["1994-01-14",2.9389,2.9548,2.9229,2.9548,508000.0],["1994-01-17",2.9548,2.9788,2.9469,2.9548,656800.0],["1994-01-18",2.9628,2.9788,2.891,2.891,199200.0],["1994-01-19",2.875,2.9069,2.875,2.9069,1358400.0],["1994-01-20",2.9069,2.9469,2.8989,2.9389,271200.0],["1994-01-21",2.9389,3.0666,2.9309,3.0587,470400.0],["1994-01-24",3.0667,3.0667,3.0267,3.0347,589600.0],["1994-01-25",3.0187,3.0667,3.0187,3.0347,345600.0],["1994-01-26",3.0187,3.0507,3.0187,3.0347,59200.0],["1994-01-27",3.0507,3.0587,3.0347,3.0347,128000.0],["1994-01-28",3.0507,3.1465,3.0507,3.1305,467200.0],["1994-01-31",3.1305,3.1625,3.0906,3.0906,185600.0],["1994-02-01",3.0906,3.1465,3.0906,3.1385,960800.0],["1994-02-02",3.1385,3.1864,3.1385,3.1785,244000.0],["1994-02-03",3.1705,3.2503,3.1705,3.2503,705600.0],["1994-02-04",3.2503,3.3701,3.2264,3.2344,896000.0],["1994-02-07",3.2184,3.2184,3.1465,3.2024,713600.0],["1994-02-08",3.1864,3.1944,3.1625,3.1625,764800.0],["1994-02-09",3.1705,3.2503,3.1705,3.2503,437600.0],["1994-02-10",3.2663,3.3701,3.2503,3.2903,17722400.0],["1994-02-11",3.2903,3.2982,3.2503,3.2663,2388800.0],["1994-02-14",3.2583,3.2583,3.2503,3.2583,3393600.0],["1994-02-15",3.2583,3.2583,3.2503,3.2503,1452800.0],["1994-02-16",3.2503,3.3142,3.2104,3.2823,1955200.0],["1994-02-17",3.2743,3.3062,3.2184,3.2503,1038400.0],["1994-02-18",3.2503,3.2503,3.2264,3.2503,911200.0],["1994-02-22",3.2344,3.2503,3.2184,3.2264,286400.0],["1994-02-23",3.2423,3.2423,3.2104,3.2184,398400.0],["1994-02-24",3.2184,3.2264,3.1944,3.2024,1210400.0],["1994-02-25",3.2104,3.2264,3.2024,3.2264,873600.0],["1994-02-28",3.2264,3.2583,3.2184,3.2583,723200.0],["1994-03-01",3.2663,3.2663,3.2024,3.2184,472800.0],["1994-03-02",3.1465,3.2423,3.1305,3.2264,883200.0],["1994-03-03",3.2344,3.3222,3.2344,3.3062,767200.0],["1994-03-04",3.3462,3.5298,3.3382,3.4899,1039200.0],["1994-03-07",3.4739,3.5059,3.3861,3.3941,1242400.0],["1994-03-08",3.434,3.434,3.3541,3.3541,1034400.0],["1994-03-09",3.3701,3.3941,3.3462,3.3541,636800.0],["1994-03-10",3.3382,3.3462,3.3222,3.3382,127200.0],["1994-03-11",3.3222,3.4021,3.3222,3.3861,400800.0],["1994-03-14",3.426,3.45,3.4021,3.426,323200.0],["1994-03-15",3.458,3.466,3.434,3.458,748800.0],["1994-03-16",3.466,3.4819,3.45,3.458,512800.0],["1994-03-17",3.45,3.4899,3.442,3.45,196800.0],["1994-03-18",3.45,3.4979,3.442,3.4979,676800.0],["1994-03-21",3.4819,3.4899,3.45,3.466,574400.0],["1994-03-22",3.466,3.4819,3.45,3.466,448000.0],["1994-03-23",3.466,3.4979,3.466,3.4819,920000.0],["1994-03-24",3.466,3.466,3.3701,3.3861,252000.0],["1994-03-25",3.2264,3.2903,3.2184,3.2903,2015200.0],["1994-03-28",3.2903,3.3222,3.2423,3.2982,324000.0],["1994-03-29",3.2903,3.3062,3.2423,3.2583,237600.0],["1994-03-30",3.2583,3.2663,3.2104,3.2423,871200.0],["1994-03-31",3.2264,3.2264,2.9389,3.1146,2559200.0],["1994-04-04",3.1385,3.1465,3.0906,3.1465,348000.0],["1994-04-05",3.2264,3.3222,3.2264,3.2903,928000.0],["1994-04-06",3.2903,3.3382,3.2823,3.3222,277600.0],["1994-04-07",3.3382,3.466,3.3382,3.466,473600.0],["1994-04-08",3.45,3.466,3.418,3.434,1107200.0],["1994-04-11",3.442,3.442,3.426,3.442,274400.0],["1994-04-12",3.442,3.466,3.4021,3.418,638400.0],["1994-04-13",3.4021,3.4021,3.2184,3.2903,398400.0],["1994-04-14",3.3062,3.3062,3.1864,3.2264,979200.0],["1994-04-15",3.2104,3.2663,3.2024,3.2503,469600.0],["1994-04-18",3.2663,3.3222,3.2663,3.2823,1232800.0],["1994-04-19",3.2743,3.3541,3.2743,3.2903,721600.0],["1994-04-20",3.2903,3.2903,3.1305,3.1465,1685600.0],["1994-04-21",3.1705,3.2104,3.1705,3.1944,1197600.0],["1994-04-22",3.1944,3.1944,3.1705,3.1944,690400.0],["1994-04-25",3.2024,3.2903,3.1625,3.2743,605600.0],["1994-04-26",3.2583,3.2583,3.2264,3.2423,407200.0],["1994-04-28",3.2583,3.2663,3.2264,3.2423,1237600.0],["1994-04-29",3.2264,3.2583,3.2104,3.2344,572000.0],["1994-05-02",3.2423,3.2583,3.2104,3.2503,327200.0],["1994-05-03",3.2583,3.3222,3.2583,3.3142,1035200.0],["1994-05-04",3.2982,3.3701,3.2903,3.3222,312000.0],["1994-05-05",3.3382,3.3701,3.2982,3.2982,469600.0],["1994-05-06",3.2982,3.2982,3.2344,3.2743,121600.0],["1994-05-09",3.2583,3.2583,3.1545,3.2264,485600.0],["1994-05-10",3.2264,3.2423,3.1545,3.1625,409600.0],["1994-05-11",3.1625,3.1625,3.0906,3.0906,337600.0],["1994-05-12",3.1066,3.1785,3.1066,3.1385,722400.0],["1994-05-13",3.1385,3.1385,3.0666,3.0666,152000.0],["1994-05-16",3.0507,3.0746,2.9788,2.9948,672000.0],["1994-05-17",3.0107,3.0187,2.9229,2.9389,1043200.0],["1994-05-18",2.9548,3.0187,2.9548,3.0028,1741600.0],["1994-05-19",3.0187,3.0267,2.9948,3.0267,822400.0],["1994-05-20",3.0347,3.0507,3.0187,3.0507,931200.0],["1994-05-23",3.0507,3.0826,3.0507,3.0587,941600.0],["1994-05-24",3.0507,3.0826,3.0267,3.0507,438400.0],["1994-05-25",3.0347,3.0746,3.0187,3.0267,2154400.0],["1994-05-26",3.0267,3.0507,3.0267,3.0427,608800.0],["1994-05-27",3.0427,3.0507,3.0028,3.0507,424800.0],["1994-05-31",3.0347,3.0427,3.0187,3.0347,642400.0],["1994-06-01",3.0347,3.0826,3.0267,3.0746,413600.0],["1994-06-02",3.0587,3.0666,3.0427,3.0427,71200.0],["1994-06-03",3.0267,3.0347,2.9628,3.0347,189600.0],["1994-06-06",3.0347,3.0587,3.0347,3.0587,200800.0],["1994-06-07",3.0587,3.0587,3.0507,3.0507,1043200.0],["1994-06-08",3.0507,3.0587,3.0267,3.0347,575200.0],["1994-06-09",3.0347,3.0347,2.875,2.875,789600.0],["1994-06-10",2.891,2.9469,2.891,2.9389,1274400.0],["1994-06-13",2.9389,2.9389,2.8111,2.867,1562400.0],["1994-06-14",2.883,2.9548,2.883,2.9548,720800.0],["1994-06-15",2.9708,2.9868,2.9548,2.9628,460800.0],["1994-06-16",2.9548,2.9948,2.9149,2.9868,2264000.0],["1994-06-17",3.0028,3.0746,3.0028,3.0427,2507200.0],["1994-06-20",3.0427,3.0427,2.9708,2.9948,347200.0],["1994-06-21",2.9948,2.9948,2.9389,2.9708,268800.0],["1994-06-22",2.9788,2.9788,2.843,2.843,401600.0],["1994-06-23",2.8271,2.8271,2.6993,2.7632,4924800.0],["1994-06-24",2.7712,2.7712,2.7153,2.7472,2100800.0],["1994-06-27",2.7472,2.8351,2.7472,2.8351,611200.0],["1994-06-28",2.8191,2.859,2.8191,2.859,1048800.0],["1994-06-29",2.875,2.9149,2.867,2.9149,328800.0],["1994-06-30",2.9069,3.0028,2.9069,3.0028,736000.0],["1994-07-01",2.9868,3.0667,2.9868,3.0267,673600.0],["1994-07-05",3.0107,3.0427,2.9948,3.0107,281600.0],["1994-07-06",3.0028,3.0507,3.0028,3.0427,380000.0],["1994-07-07",3.0666,3.0666,2.9868,3.0028,928000.0],["1994-07-08",3.0028,3.0028,2.9469,2.9868,415200.0],["1994-07-11",2.9868,3.0427,2.9708,3.0427,284000.0],["1994-07-12",3.0267,3.0347,2.9948,3.0267,166400.0],["1994-07-13",3.0347,3.0347,2.9948,3.0187,417600.0],["1994-07-14",3.0347,3.1305,3.0347,3.0986,1089600.0],["1994-07-15",3.0826,3.0906,3.0028,3.0107,344000.0],["1994-07-18",3.0187,3.0267,3.0107,3.0187,160000.0],["1994-07-19",3.0187,3.0187,2.9389,2.9628,274400.0],["1994-07-20",2.9708,2.9708,2.9389,2.9628,341600.0],["1994-07-21",2.9788,2.9788,2.9069,2.9229,355200.0],["1994-07-22",2.9069,2.9229,2.8111,2.875,2196000.0],["1994-07-25",2.875,2.8989,2.875,2.883,586400.0],["1994-07-26",2.875,2.875,2.8271,2.8351,260000.0],["1994-07-27",2.8111,2.8111,2.6673,2.7232,3304800.0],["1994-07-28",2.7312,2.7871,2.7312,2.7552,1454400.0],["1994-07-29",2.7552,2.7552,2.6833,2.6833,2792000.0],["1994-08-01",2.6993,2.7552,2.6913,2.7472,2372000.0],["1994-08-02",2.7632,2.8111,2.7552,2.7871,882400.0],["1994-08-03",2.7712,2.7871,2.7632,2.7871,1122400.0],["1994-08-04",2.7871,2.9149,2.7871,2.8989,1773600.0],["1994-08-05",2.8989,2.9229,2.891,2.9229,172800.0],["1994-08-08",2.9389,2.9389,2.9149,2.9309,209600.0],["1994-08-09",2.9309,2.9469,2.9069,2.9069,1601600.0],["1994-08-10",2.9069,2.9069,2.883,2.891,252800.0],["1994-08-11",2.891,2.9229,2.875,2.9149,836000.0],["1994-08-12",2.9069,2.9069,2.859,2.867,387200.0],["1994-08-15",2.851,2.851,2.7792,2.7951,865600.0],["1994-08-16",2.8111,2.851,2.8111,2.8191,1564000.0],["1994-08-17",2.8031,2.875,2.8031,2.851,552000.0],["1994-08-18",2.867,2.9309,2.851,2.9149,939200.0],["1994-08-19",2.9149,2.9788,2.9149,2.9708,684000.0],["1994-08-22",2.9548,2.9948,2.9548,2.9708,54400.0],["1994-08-23",2.9788,3.0587,2.9628,2.9788,693600.0],["1994-08-24",2.9868,3.0028,2.9788,2.9868,92000.0],["1994-08-25",2.9788,3.0347,2.9788,3.0267,764800.0],["1994-08-26",3.0107,3.1785,3.0107,3.1465,771200.0],["1994-08-29",3.1385,3.1625,3.0986,3.1066,473600.0],["1994-08-30",3.0906,3.1305,3.0906,3.0986,361600.0],["1994-08-31",3.1066,3.1066,3.0427,3.1066,287200.0],["1994-09-01",3.1066,3.1305,3.0507,3.1226,1122400.0],["1994-09-02",3.1226,3.1226,3.0347,3.0347,492800.0],["1994-09-06",3.0427,3.0587,3.0347,3.0507,462400.0],["1994-09-07",3.0667,3.0986,3.0507,3.0906,433600.0],["1994-09-08",3.1146,3.1226,3.0986,3.1146,332000.0],["1994-09-09",3.1066,3.1226,3.0746,3.0826,128800.0],["1994-09-12",3.0667,3.1066,3.0667,3.0906,140800.0],["1994-09-13",3.0986,3.1305,3.0746,3.0826,739200.0],["1994-09-14",3.0906,3.0986,3.0826,3.0986,499200.0],["1994-09-15",3.0906,3.1066,3.0507,3.1066,216800.0],["1994-09-16",3.0986,3.1146,3.0667,3.1146,651200.0],["1994-09-19",3.1146,3.1944,3.1146,3.1545,130400.0],["1994-09-20",3.2264,3.2264,3.1545,3.1785,1840800.0],["1994-09-21",3.1785,3.1785,3.1146,3.1226,648000.0],["1994-09-22",3.0028,3.0587,2.9628,3.0507,2137600.0],["1994-09-23",3.0666,3.1146,3.0507,3.0666,660800.0],["1994-09-26",3.0667,3.1226,3.0507,3.1226,2584800.0],["1994-09-27",3.1066,3.1066,3.0667,3.0746,2024000.0],["1994-09-28",3.0746,3.0906,3.0587,3.0826,1467200.0],["1994-09-29",3.0826,3.0906,3.0507,3.0507,1162400.0],["1994-09-30",3.0587,3.1146,3.0507,3.0986,731200.0],["1994-10-03",3.1066,3.1146,3.0906,3.1146,575200.0],["1994-10-04",3.0986,3.1066,3.0666,3.0666,1821600.0],["1994-10-05",3.0666,3.0666,2.9708,2.9868,1369600.0],["1994-10-06",2.875,2.9069,2.7792,2.7951,5591200.0],["1994-10-07",2.7951,2.8031,2.7392,2.7552,2100000.0],["1994-10-10",2.7552,2.7951,2.7392,2.7712,4141600.0],["1994-10-11",2.7871,2.8191,2.7871,2.8111,2900000.0],["1994-10-12",2.8191,2.8989,2.8191,2.891,888000.0],["1994-10-13",2.9069,2.9149,2.8271,2.851,823200.0],["1994-10-14",2.8351,2.8351,2.7871,2.7871,822400.0],["1994-10-17",2.8031,2.8111,2.7712,2.8031,522400.0],["1994-10-18",2.8111,2.843,2.7792,2.8031,530400.0],["1994-10-19",2.8031,2.8111,2.7712,2.8031,1086400.0],["1994-10-20",2.8111,2.8271,2.7951,2.8111,632000.0],["1994-10-21",2.8111,2.8111,2.7312,2.7312,1276800.0],["1994-10-24",2.7472,2.7632,2.5715,2.6114,4719200.0],["1994-10-25",2.6114,2.6354,2.5715,2.5955,2087200.0],["1994-10-26",2.5955,2.6035,2.5635,2.5955,2051200.0],["1994-10-27",2.5955,2.6194,2.5476,2.5476,2708000.0],["1994-10-28",2.6514,2.7153,2.6514,2.7153,4531200.0],["1994-10-31",2.7233,2.7312,2.6913,2.6993,1271200.0],["1994-11-01",2.6833,2.7153,2.6514,2.7073,712000.0],["1994-11-02",2.6913,2.7951,2.6913,2.7712,1808000.0],["1994-11-03",2.8271,2.883,2.8271,2.859,827200.0],["1994-11-04",2.859,2.8989,2.851,2.859,844000.0],["1994-11-07",2.843,2.875,2.843,2.875,579200.0],["1994-11-08",2.867,2.8989,2.859,2.8989,170400.0],["1994-11-09",2.8989,2.9788,2.8989,2.9548,631200.0],["1994-11-10",2.9628,2.9708,2.8989,2.9069,654400.0],["1994-11-11",2.9069,2.9069,2.851,2.851,1523200.0],["1994-11-14",2.859,2.883,2.851,2.859,839200.0],["1994-11-15",2.867,2.891,2.8191,2.8271,1249600.0],["1994-11-16",2.843,2.843,2.7712,2.7712,824800.0],["1994-11-17",2.7792,2.7792,2.7232,2.7472,1026400.0],["1994-11-18",2.7472,2.7472,2.7312,2.7312,481600.0],["1994-11-21",2.7472,2.7472,2.7153,2.7232,1672800.0],["1994-11-22",2.7153,2.7153,2.6274,2.6274,474400.0],["1994-11-23",2.6274,2.6673,2.6114,2.6514,592800.0],["1994-11-25",2.6514,2.7073,2.6514,2.7073,168000.0],["1994-11-28",2.7153,2.8191,2.7153,2.7792,1472800.0],["1994-11-29",2.7712,2.7712,2.7232,2.7472,251200.0],["1994-11-30",2.7632,2.7792,2.7552,2.7552,471200.0],["1994-12-01",2.7552,2.7552,2.6913,2.6993,250400.0],["1994-12-02",2.6753,2.6913,2.6434,2.6913,1186400.0],["1994-12-05",2.7073,2.7472,2.7073,2.7392,637600.0],["1994-12-06",2.7232,2.7312,2.6673,2.6913,2102400.0],["1994-12-07",2.6753,2.6753,2.6194,2.6194,2519200.0],["1994-12-08",2.6194,2.6194,2.5555,2.5635,3028000.0],["1994-12-09",2.5715,2.5875,2.5555,2.5875,684000.0],["1994-12-12",2.5875,2.5875,2.5715,2.5795,224800.0],["1994-12-13",2.5715,2.6035,2.5715,2.5955,976800.0],["1994-12-14",2.5955,2.6753,2.5955,2.6594,1315200.0],["1994-12-15",2.6594,2.6673,2.6274,2.6354,379200.0],["1994-12-16",2.6274,2.6354,2.5715,2.6354,1036000.0],["1994-12-19",2.6354,2.6354,2.5875,2.6274,318400.0],["1994-12-20",2.6114,2.6194,2.5396,2.5396,1673600.0],["1994-12-21",2.5396,2.5476,2.4996,2.5236,3570400.0],["1994-12-22",2.5236,2.6274,2.5156,2.6035,1471200.0],["1994-12-23",2.6035,2.6354,2.6035,2.6354,276800.0],["1994-12-27",2.6274,2.6274,2.6035,2.6035,411200.0],["1994-12-28",2.5955,2.6035,2.5476,2.5476,1844800.0],["1994-12-29",2.5555,2.5555,2.5156,2.5396,412000.0],["1994-12-30",2.5236,2.5476,2.5236,2.5396,446400.0],["1995-01-03",2.5396,2.5795,2.5236,2.5316,1901600.0],["1995-01-04",2.5316,2.5396,2.4278,2.4917,4037600.0],["1995-01-05",2.5156,2.6434,2.5156,2.6194,2750400.0],["1995-01-06",2.6114,2.6354,2.6035,2.6194,1319200.0],["1995-01-09",2.6354,2.6514,2.6114,2.6434,790400.0],["1995-01-10",2.6514,2.6913,2.6274,2.6274,244000.0],["1995-01-11",2.6354,2.6354,2.5715,2.5875,923200.0],["1995-01-12",2.6035,2.6274,2.5795,2.6274,928000.0],["1995-01-13",2.6354,2.6673,2.6354,2.6514,491200.0],["1995-01-16",2.6594,2.6833,2.6274,2.6833,502400.0],["1995-01-17",2.6833,2.6833,2.6514,2.6753,360800.0],["1995-01-18",2.6833,2.7312,2.6833,2.7312,652000.0],["1995-01-19",2.7312,2.7472,2.7153,2.7232,330400.0],["1995-01-20",2.7153,2.7392,2.6913,2.7392,795200.0],["1995-01-23",2.7073,2.7392,2.6913,2.7312,317600.0],["1995-01-24",2.7073,2.7392,2.7073,2.7312,282400.0],["1995-01-25",2.7312,2.7712,2.7232,2.7632,260000.0],["1995-01-26",2.7552,2.7871,2.7552,2.7871,322400.0],["1995-01-27",2.7951,2.8031,2.7792,2.8031,335200.0],["1995-01-30",2.8031,2.8191,2.7792,2.7792,217600.0],["1995-01-31",2.7871,2.7871,2.7632,2.7792,836800.0],["1995-02-01",2.7951,2.8191,2.7871,2.7951,997600.0],["1995-02-02",2.8031,2.875,2.8031,2.875,819200.0],["1995-02-03",2.875,2.9708,2.859,2.9069,939200.0],["1995-02-06",2.8989,2.9309,2.883,2.8989,558400.0],["1995-02-07",2.9149,2.9309,2.8989,2.9309,1503200.0],["1995-02-08",2.9309,2.9309,2.859,2.883,393600.0],["1995-02-09",2.883,2.9149,2.883,2.891,505600.0],["1995-02-10",2.891,2.891,2.851,2.867,1436000.0],["1995-02-13",2.867,2.867,2.8351,2.8351,687200.0],["1995-02-14",2.8351,2.8351,2.7951,2.8191,295200.0],["1995-02-15",2.8351,2.859,2.8351,2.859,332800.0],["1995-02-16",2.859,2.891,2.851,2.875,608800.0],["1995-02-17",2.875,2.875,2.8351,2.843,1268000.0],["1995-02-21",2.843,2.851,2.8271,2.8271,433600.0],["1995-02-22",2.8351,2.8351,2.7951,2.7951,584800.0],["1995-02-23",2.7951,2.8031,2.7552,2.7951,2699200.0],["1995-02-24",2.8111,2.8111,2.7153,2.7312,844800.0],["1995-02-27",2.7312,2.7312,2.6274,2.6434,864000.0],["1995-02-28",2.6434,2.6514,2.6114,2.6114,2813600.0],["1995-03-01",2.6274,2.6514,2.6194,2.6514,479200.0],["1995-03-02",2.6194,2.6354,2.5955,2.6194,811200.0],["1995-03-03",2.6274,2.6274,2.5875,2.5955,549600.0],["1995-03-06",2.6035,2.6274,2.5715,2.6274,1082400.0],["1995-03-07",2.6514,2.7153,2.6194,2.6354,1293600.0],["1995-03-08",2.6194,2.6514,2.6035,2.6274,192000.0],["1995-03-09",2.6434,2.6434,2.5875,2.5955,3588800.0],["1995-03-10",2.5875,2.5875,2.5635,2.5635,2052000.0],["1995-03-13",2.5795,2.6354,2.5555,2.6354,2021600.0],["1995-03-14",2.6434,2.6833,2.6274,2.6753,1864800.0],["1995-03-15",2.6673,2.7073,2.6594,2.7073,573600.0],["1995-03-16",2.6993,2.7552,2.6993,2.7472,603200.0],["1995-03-17",2.7632,2.8111,2.7472,2.7472,1614400.0],["1995-03-20",2.7472,2.7951,2.7472,2.7871,532800.0],["1995-03-21",2.8031,2.8271,2.7792,2.7792,1164800.0],["1995-03-22",2.7871,2.7951,2.7712,2.7871,820800.0],["1995-03-23",2.7951,2.8111,2.7871,2.7951,144000.0],["1995-03-24",2.8031,2.8191,2.7632,2.8031,992800.0],["1995-03-27",2.8031,2.8031,2.7472,2.7632,1236800.0],["1995-03-28",2.7712,2.7951,2.7632,2.7712,1231200.0],["1995-03-29",2.7871,2.8191,2.7792,2.8191,934400.0],["1995-03-30",2.8111,2.843,2.8111,2.843,1329600.0],["1995-03-31",2.8271,2.843,2.8271,2.8271,196000.0],["1995-04-03",2.8271,2.8271,2.8071,2.8191,1728800.0],["1995-04-04",2.8271,2.851,2.8271,2.851,382400.0],["1995-04-05",2.859,2.9229,2.859,2.883,609600.0],["1995-04-06",2.9708,2.9708,2.9069,2.9069,1616000.0],["1995-04-07",2.9149,3.0107,2.9149,3.0028,1320800.0],["1995-04-10",2.9868,3.0028,2.9628,2.9788,243200.0],["1995-04-11",2.9708,2.9708,2.8989,2.9149,1478400.0],["1995-04-12",2.9229,2.9548,2.891,2.9469,1156800.0],["1995-04-13",2.9548,3.0028,2.9548,2.9708,1859200.0],["1995-04-17",2.9788,2.9948,2.9229,2.9229,148000.0],["1995-04-18",2.9389,2.9389,2.859,2.867,153600.0],["1995-04-19",2.851,2.867,2.8351,2.8351,1943200.0],["1995-04-20",2.851,2.851,2.8191,2.8191,399200.0],["1995-04-21",2.8191,2.8351,2.7951,2.7951,630400.0],["1995-04-24",2.8111,2.8191,2.7871,2.8111,561600.0],["1995-04-25",2.8111,2.8191,2.7951,2.8031,271200.0],["1995-04-26",2.7871,2.8111,2.7712,2.7792,838400.0],["1995-04-27",2.7871,2.8111,2.7871,2.8111,374400.0],["1995-04-28",2.8111,2.891,2.7951,2.859,184800.0],["1995-05-01",2.867,2.867,2.7312,2.7392,664800.0],["1995-05-02",2.7153,2.7232,2.6833,2.6913,1328000.0],["1995-05-03",2.6913,2.6993,2.6673,2.6833,1068800.0],["1995-05-04",2.6833,2.6993,2.6354,2.6434,1641600.0],["1995-05-05",2.5715,2.5875,2.5476,2.5635,5436000.0],["1995-05-08",2.5555,2.5795,2.5476,2.5476,2027200.0],["1995-05-09",2.5555,2.5635,2.5476,2.5555,1129600.0],["1995-05-10",2.5555,2.5795,2.5555,2.5715,1223200.0],["1995-05-11",2.5715,2.6514,2.5715,2.6274,500800.0],["1995-05-12",2.7472,2.7792,2.7312,2.7712,2664000.0],["1995-05-15",2.7392,2.9309,2.7392,2.9229,1465600.0],["1995-05-16",2.883,2.883,2.6993,2.7472,5038400.0],["1995-05-17",2.8111,2.8111,2.6833,2.6833,2222400.0],["1995-05-18",2.7232,2.7232,2.6753,2.6833,1644000.0],["1995-05-19",2.6833,2.6833,2.6594,2.6753,554400.0],["1995-05-22",2.6753,2.6753,2.6354,2.6514,777600.0],["1995-05-23",2.6514,2.7153,2.6514,2.6833,1561600.0],["1995-05-24",2.6913,2.7712,2.6913,2.7472,3212800.0],["1995-05-25",2.7312,2.7632,2.7312,2.7552,1448000.0],["1995-05-26",2.7632,2.7632,2.7392,2.7632,488800.0],["1995-05-30",2.7472,2.7712,2.7472,2.7472,552800.0],["1995-05-31",2.7472,2.7712,2.7312,2.7712,1823200.0],["1995-06-01",2.8111,2.883,2.8111,2.867,3000000.0],["1995-06-02",2.867,2.9229,2.851,2.9149,1639200.0],["1995-06-05",2.883,2.9309,2.867,2.9149,2620800.0],["1995-06-06",2.9309,2.9548,2.9149,2.9469,883200.0],["1995-06-07",2.9548,2.9548,2.9149,2.9389,978400.0],["1995-06-08",2.9469,2.9548,2.9309,2.9469,2009600.0],["1995-06-09",2.9548,2.9548,2.9229,2.9229,672800.0],["1995-06-12",2.9069,2.9548,2.9069,2.9548,1648800.0],["1995-06-13",2.9628,2.9628,2.9069,2.9229,612800.0],["1995-06-14",2.9548,3.0587,2.9469,3.0187,1369600.0],["1995-06-15",3.0187,3.0187,2.9548,2.9628,867200.0],["1995-06-16",2.9788,3.0427,2.9788,3.0347,2342400.0],["1995-06-19",3.0267,3.0746,3.0267,3.0587,1279200.0],["1995-06-20",3.0667,3.1465,3.0667,3.0986,4747200.0],["1995-06-21",3.0826,3.1305,3.0826,3.0986,944000.0],["1995-06-22",3.0826,3.1385,3.0746,3.1226,754400.0],["1995-06-23",3.1146,3.1465,3.1066,3.1465,322400.0],["1995-06-26",3.1465,3.1545,3.0666,3.0666,942400.0],["1995-06-27",3.0746,3.0826,3.0347,3.0427,3001600.0],["1995-06-28",3.0347,3.0347,3.0028,3.0187,1688800.0],["1995-06-29",3.0187,3.0347,3.0107,3.0187,615200.0],["1995-06-30",3.0267,3.0267,2.9069,2.9149,2861600.0],["1995-07-03",2.9149,3.0107,2.9149,2.9948,464800.0],["1995-07-05",3.0107,3.0107,2.9788,2.9948,1043200.0],["1995-07-06",3.0028,3.0826,3.0028,3.0666,5819200.0],["1995-07-07",3.0667,3.1305,3.0587,3.1226,3276800.0],["1995-07-10",3.1385,3.1864,3.1385,3.1625,2134400.0],["1995-07-11",3.1785,3.1785,3.1066,3.1066,612000.0],["1995-07-12",3.1226,3.1465,3.1146,3.1146,793600.0],["1995-07-13",3.1305,3.1385,3.0746,3.0986,488800.0],["1995-07-14",3.0986,3.0986,3.0587,3.0746,1656800.0],["1995-07-17",3.0746,3.1146,3.0746,3.1146,648800.0],["1995-07-18",3.1305,3.1545,3.0986,3.1146,663200.0],["1995-07-19",3.0986,3.1226,3.0826,3.1226,894400.0],["1995-07-20",3.1226,3.1305,3.0986,3.1226,277600.0],["1995-07-21",3.1385,3.1545,3.1226,3.1465,1523200.0],["1995-07-24",3.1385,3.1385,3.1226,3.1226,1112000.0],["1995-07-25",3.1385,3.1944,3.1385,3.1864,891200.0],["1995-07-26",3.1944,3.2264,3.1305,3.1944,1103200.0],["1995-07-27",3.2024,3.3062,3.2024,3.2823,820000.0],["1995-07-28",3.2903,3.3222,3.2743,3.3142,323200.0],["1995-07-31",3.3541,3.3541,3.2982,3.3142,694400.0],["1995-08-01",3.3621,3.3621,3.2823,3.2903,939200.0],["1995-08-02",3.2903,3.3222,3.2583,3.2583,142400.0],["1995-08-03",3.2423,3.2423,3.1705,3.2024,1871200.0],["1995-08-04",3.2024,3.2982,3.2024,3.2823,794400.0],["1995-08-07",3.2903,3.3462,3.2903,3.3302,536000.0],["1995-08-08",3.3222,3.434,3.3222,3.418,596800.0],["1995-08-09",3.4021,3.458,3.4021,3.442,1321600.0],["1995-08-10",3.45,3.4899,3.45,3.4819,1167200.0],["1995-08-11",3.4899,3.4899,3.426,3.434,624800.0],["1995-08-14",3.418,3.426,3.3621,3.3941,336000.0],["1995-08-15",3.2743,3.3302,3.1944,3.3222,4029600.0],["1995-08-16",3.3302,3.3302,3.2663,3.2743,651200.0],["1995-08-17",3.2823,3.2823,3.2743,3.2823,1052800.0],["1995-08-18",3.2663,3.3062,3.2344,3.2503,625600.0],["1995-08-21",3.2583,3.2903,3.2583,3.2903,290400.0],["1995-08-22",3.2823,3.2903,3.2344,3.2423,1032000.0],["1995-08-23",3.2583,3.2583,3.1385,3.1465,1158400.0],["1995-08-24",3.1305,3.1465,3.0826,3.0906,749600.0],["1995-08-25",3.0906,3.1146,3.0666,3.0666,1269600.0],["1995-08-28",3.0746,3.0826,2.9548,3.0028,1200000.0],["1995-08-29",3.0107,3.0107,2.9548,2.9948,492800.0],["1995-08-30",2.9948,3.0187,2.9948,3.0107,1234400.0],["1995-08-31",3.0107,3.0107,2.9229,3.0028,5931200.0],["1995-09-01",3.0187,3.0187,2.9788,3.0028,1300800.0],["1995-09-05",3.0028,3.0187,2.9868,3.0028,1046400.0],["1995-09-06",3.0028,3.0507,3.0028,3.0107,1408000.0],["1995-09-07",3.0028,3.0826,3.0028,3.0666,1196000.0],["1995-09-08",3.0986,3.1465,3.0986,3.1305,437600.0],["1995-09-11",3.1305,3.2503,3.0826,3.2344,4624000.0],["1995-09-12",3.2344,3.2344,3.1944,3.2264,738400.0],["1995-09-13",3.2503,3.3062,3.2503,3.2903,894400.0],["1995-09-14",3.3062,3.3382,3.2903,3.2982,1024800.0],["1995-09-15",3.2982,3.3062,3.2663,3.2823,1017600.0],["1995-09-18",3.2344,3.3062,3.2264,3.2903,411200.0],["1995-09-19",3.2982,3.3621,3.2903,3.3382,1042400.0],["1995-09-20",3.3302,3.3302,3.2583,3.2583,346400.0],["1995-09-21",3.2743,3.2743,3.2344,3.2423,319200.0],["1995-09-22",3.2503,3.2503,3.2264,3.2423,99200.0],["1995-09-25",3.2104,3.2264,3.1785,3.1785,395200.0],["1995-09-26",3.2024,3.2823,3.2024,3.2503,965600.0],["1995-09-27",3.2663,3.3222,3.2423,3.2663,906400.0],["1995-09-28",3.2743,3.3302,3.2743,3.3062,722400.0],["1995-09-29",3.3062,3.3222,3.3062,3.3142,151200.0],["1995-10-02",3.2982,3.2982,3.2423,3.2503,575200.0],["1995-10-03",3.2503,3.2503,3.1864,3.1864,1021600.0],["1995-10-04",3.1864,3.1864,3.1465,3.1465,230400.0],["1995-10-05",3.2982,3.3222,3.2503,3.2503,1393600.0],["1995-10-06",3.2503,3.2503,3.1864,3.1944,1985600.0],["1995-10-09",3.2104,3.2104,3.1705,3.2024,412800.0],["1995-10-10",3.1944,3.2104,3.1545,3.1545,320800.0],["1995-10-11",3.1625,3.2423,3.1625,3.2344,276000.0],["1995-10-12",3.2344,3.2743,3.2344,3.2583,299200.0],["1995-10-13",3.2743,3.2743,3.1944,3.2184,427200.0],["1995-10-16",3.2184,3.2423,3.1944,3.2344,106400.0],["1995-10-17",3.2344,3.2344,3.1864,3.1944,181600.0],["1995-10-18",3.1944,3.2104,3.1146,3.1305,858400.0],["1995-10-19",3.1305,3.1625,3.0986,3.1066,1544800.0],["1995-10-20",3.0986,3.1146,3.0666,3.0666,369600.0],["1995-10-23",3.0666,3.0666,2.9948,3.0028,489600.0],["1995-10-24",3.0028,3.0028,2.9628,2.9628,1792800.0],["1995-10-25",2.9469,2.9469,2.7472,2.8111,1833600.0],["1995-10-26",2.875,2.9389,2.851,2.859,2560800.0],["1995-10-27",2.875,2.9389,2.875,2.883,1538400.0],["1995-10-30",2.891,2.9708,2.891,2.9309,836800.0],["1995-10-31",2.9229,2.9389,2.8989,2.8989,168800.0],["1995-11-01",2.8989,3.0507,2.8989,3.0347,864000.0],["1995-11-02",3.0187,3.2104,3.0187,3.1305,4692800.0],["1995-11-03",3.1625,3.1705,3.0826,3.1226,2388000.0],["1995-11-06",3.0986,3.1545,3.0986,3.1465,1195200.0],["1995-11-07",3.1545,3.1944,3.1545,3.1705,1289600.0],["1995-11-08",3.1705,3.2423,3.1705,3.2423,513600.0],["1995-11-09",3.2423,3.2583,3.2024,3.2503,1517600.0],["1995-11-10",3.2184,3.2344,3.1864,3.1944,1474400.0],["1995-11-13",3.1944,3.1944,3.1625,3.1864,2227200.0],["1995-11-14",3.1864,3.2264,3.1864,3.2104,1735200.0],["1995-11-15",3.1944,3.2344,3.1864,3.2344,1921600.0],["1995-11-16",3.2503,3.2743,3.2423,3.2743,306400.0],["1995-11-17",3.2743,3.2823,3.2583,3.2743,1027200.0],["1995-11-20",3.2903,3.2982,3.2743,3.2823,1252800.0],["1995-11-21",3.2823,3.2823,3.2623,3.2663,1871200.0],["1995-11-22",3.2663,3.426,3.2663,3.418,1334400.0],["1995-11-24",3.418,3.434,3.418,3.434,137600.0],["1995-11-27",3.418,3.458,3.3382,3.458,1708000.0],["1995-11-28",3.442,3.4739,3.426,3.458,900000.0],["1995-11-29",3.45,3.5219,3.45,3.4819,1240800.0],["1995-11-30",3.4819,3.4819,3.426,3.45,6020000.0],["1995-12-01",3.45,3.45,3.3701,3.4101,1522400.0],["1995-12-04",3.4101,3.466,3.4101,3.45,902400.0],["1995-12-05",3.466,3.5139,3.45,3.466,1715200.0],["1995-12-06",3.4739,3.4739,3.3941,3.4101,980000.0],["1995-12-07",3.4101,3.4101,3.3541,3.3701,1899200.0],["1995-12-08",3.3701,3.4021,3.3701,3.3861,202400.0],["1995-12-11",3.3861,3.3861,3.3701,3.3781,635200.0],["1995-12-12",3.3701,3.3861,3.3621,3.3781,466400.0],["1995-12-13",3.3781,3.426,3.3781,3.418,1132800.0],["1995-12-14",3.418,3.418,3.3861,3.3861,440800.0],["1995-12-15",3.3541,3.3701,3.3541,3.3701,1105600.0],["1995-12-18",3.3542,3.3542,3.2423,3.2503,806400.0],["1995-12-19",3.2503,3.2583,3.2264,3.2583,445600.0],["1995-12-20",3.2823,3.3541,3.2823,3.2982,525600.0],["1995-12-21",3.2982,3.2982,3.2583,3.2743,513600.0],["1995-12-22",3.2743,3.2823,3.2583,3.2823,727200.0],["1995-12-26",3.2823,3.2823,3.2264,3.2503,425600.0],["1995-12-27",3.2423,3.2982,3.2423,3.2982,1266400.0],["1995-12-28",3.2982,3.3142,3.2663,3.3062,682400.0],["1995-12-29",3.3062,3.3861,3.3062,3.3541,297600.0],["1996-01-02",3.3861,3.4101,3.3701,3.4101,567200.0],["1996-01-03",3.3941,3.442,3.3861,3.426,1249600.0],["1996-01-04",3.426,3.442,3.4101,3.426,1582400.0],["1996-01-05",3.426,3.426,3.4021,3.4101,240000.0],["1996-01-08",3.4021,3.418,3.4021,3.418,63200.0],["1996-01-09",3.4101,3.418,3.4021,3.4101,552000.0],["1996-01-10",3.4021,3.4021,3.3222,3.3222,674400.0],["1996-01-11",3.3462,3.3701,3.3302,3.3701,323200.0],["1996-01-12",3.3701,3.3701,3.3222,3.3462,1260800.0],["1996-01-15",3.3382,3.3621,3.3062,3.3222,1176000.0],["1996-01-16",3.3222,3.3781,3.3222,3.3781,363200.0],["1996-01-17",3.3701,3.3781,3.3222,3.3382,1859200.0],["1996-01-18",3.3541,3.3781,3.3222,3.3222,624000.0],["1996-01-19",3.3222,3.3541,3.3222,3.3302,1278400.0],["1996-01-22",3.3062,3.3062,3.2503,3.2583,1163200.0],["1996-01-23",3.2583,3.2823,3.2344,3.2503,827200.0],["1996-01-24",3.2583,3.3142,3.2503,3.2982,508800.0],["1996-01-25",3.2982,3.3302,3.2982,3.3142,485600.0],["1996-01-26",3.3062,3.4101,3.3062,3.3941,787200.0],["1996-01-29",3.3861,3.4021,3.3781,3.3781,212000.0],["1996-01-30",3.3781,3.5458,3.3781,3.5378,1264000.0],["1996-01-31",3.5378,3.6257,3.5378,3.6017,1032000.0],["1996-02-01",3.5937,3.6576,3.5937,3.6257,742400.0],["1996-02-02",3.6416,3.7215,3.6416,3.6656,1008800.0],["1996-02-05",3.6736,3.6736,3.6257,3.6576,577600.0],["1996-02-06",3.6576,3.7774,3.6576,3.7215,2015200.0],["1996-02-07",3.7055,3.7215,3.6337,3.6496,1323200.0],["1996-02-08",3.6576,3.7375,3.6576,3.7135,552800.0],["1996-02-09",3.7135,3.8972,3.7055,3.8573,2281600.0],["1996-02-12",3.8573,3.8573,3.7934,3.8014,2235200.0],["1996-02-13",3.7694,3.8094,3.7535,3.7934,410400.0],["1996-02-14",3.7854,3.8333,3.7774,3.8333,1058400.0],["1996-02-15",3.8173,3.8653,3.7854,3.8653,277600.0],["1996-02-16",3.8653,3.8892,3.7215,3.7375,708000.0],["1996-02-20",3.7375,3.7375,3.6975,3.7215,603200.0],["1996-02-21",3.7055,3.7375,3.7055,3.7055,242400.0],["1996-02-22",3.7215,3.8014,3.7215,3.7614,817600.0],["1996-02-23",3.7375,3.7934,3.7375,3.7854,375200.0],["1996-02-26",3.7774,3.8173,3.7774,3.8173,236000.0],["1996-02-27",3.8413,3.8653,3.8413,3.8573,717600.0],["1996-02-28",3.8732,3.9451,3.8732,3.8972,660800.0],["1996-02-29",3.8892,3.9531,3.8812,3.9531,279200.0],["1996-03-01",3.9451,4.041,3.9451,3.9771,504800.0],["1996-03-04",3.993,4.1927,3.993,4.1927,1687200.0],["1996-03-05",4.1847,4.1847,4.0889,4.1128,2900000.0],["1996-03-06",4.1128,4.1448,3.993,3.993,1197600.0],["1996-03-07",4.0569,4.0889,4.033,4.0569,1415200.0],["1996-03-08",4.041,4.0569,3.993,4.0569,712000.0],["1996-03-11",4.041,4.1128,4.009,4.0969,1162400.0],["1996-03-12",4.1048,4.1528,4.0569,4.1368,817600.0],["1996-03-13",4.0969,4.1128,4.0649,4.0729,880000.0],["1996-03-14",4.0729,4.0889,4.0649,4.0809,638400.0],["1996-03-15",4.0729,4.1448,4.0649,4.1368,747200.0],["1996-03-18",4.1448,4.1687,4.1208,4.1528,677600.0],["1996-03-19",4.1528,4.1767,4.1528,4.1687,787200.0],["1996-03-20",4.1528,4.2166,4.1368,4.1368,524000.0],["1996-03-21",4.1448,4.1687,4.1448,4.1528,416800.0],["1996-03-22",4.1528,4.1528,4.0969,4.1208,134400.0],["1996-03-25",4.0889,4.0969,4.025,4.033,290400.0],["1996-03-26",4.025,4.025,3.9771,4.009,332000.0],["1996-03-27",4.017,4.0569,4.001,4.041,168000.0],["1996-03-28",4.033,4.033,4.001,4.025,717600.0],["1996-03-29",4.033,4.0489,4.033,4.0489,196800.0],["1996-04-01",4.0649,4.1687,4.0569,4.1448,818400.0],["1996-04-02",4.1767,4.1847,4.1288,4.1528,766400.0],["1996-04-03",4.1847,4.3764,4.1847,4.3284,1354400.0],["1996-04-04",4.3364,4.3364,4.2646,4.2725,831200.0],["1996-04-08",4.2566,4.2566,4.1607,4.1767,355200.0],["1996-04-09",4.1927,4.2805,4.1927,4.2326,433600.0],["1996-04-10",4.2246,4.2725,4.1847,4.2725,316800.0],["1996-04-11",4.2566,4.2805,4.2007,4.2566,498400.0],["1996-04-12",4.2965,4.3844,4.2965,4.3524,1055200.0],["1996-04-15",4.3524,4.3524,4.2885,4.2885,2126400.0],["1996-04-16",4.2725,4.2725,4.2486,4.2486,633600.0],["1996-04-17",4.2326,4.2486,4.2246,4.2486,452800.0],["1996-04-18",4.2326,4.2486,4.2326,4.2406,492000.0],["1996-04-19",4.2406,4.3284,4.2246,4.3205,497600.0],["1996-04-22",4.3284,4.3844,4.3284,4.3524,536800.0],["1996-04-23",4.3364,4.4243,4.3364,4.4243,397600.0],["1996-04-24",4.4243,4.4882,4.4243,4.4642,1140800.0],["1996-04-25",4.4562,4.4642,4.4243,4.4403,756800.0],["1996-04-26",4.4482,4.4722,4.3923,4.4642,1004000.0],["1996-04-29",4.4482,4.4482,4.3844,4.4323,1179200.0],["1996-04-30",4.4243,4.4722,4.3764,4.3923,399200.0],["1996-05-01",4.4243,4.4882,4.3764,4.4403,3638800.0],["1996-05-02",4.4403,4.5361,4.4403,4.4562,1598800.0],["1996-05-03",4.4882,4.5361,4.4882,4.5201,704400.0],["1996-05-06",4.584,4.584,4.4722,4.5361,797600.0],["1996-05-07",4.5521,4.6159,4.5041,4.5201,1603600.0],["1996-05-08",4.5361,4.5521,4.3923,4.5521,1841600.0],["1996-05-09",4.5361,4.6159,4.5201,4.5361,2711600.0],["1996-05-10",4.568,4.6159,4.4722,4.4722,2062400.0],["1996-05-13",4.4722,4.4722,4.2805,4.2965,3708800.0],["1996-05-14",4.2965,4.5041,4.2965,4.3284,1909200.0],["1996-05-15",4.3125,4.3604,4.2486,4.3444,984400.0],["1996-05-16",4.3125,4.3444,4.2965,4.3444,1373600.0],["1996-05-17",4.3284,4.4722,4.3284,4.4083,642400.0],["1996-05-20",4.4083,4.4882,4.4083,4.4722,783600.0],["1996-05-21",4.5041,4.5521,4.4403,4.5361,682000.0],["1996-05-22",4.5041,4.5041,4.4083,4.4243,452400.0],["1996-05-23",4.3764,4.3923,4.2805,4.2805,1155200.0],["1996-05-24",4.2805,4.2805,4.1368,4.1687,605200.0],["1996-05-28",4.1368,4.1687,4.009,4.041,1208000.0],["1996-05-29",4.041,4.2007,4.025,4.1847,1538000.0],["1996-05-30",4.2007,4.2805,4.1528,4.2805,784000.0],["1996-05-31",4.2805,4.3284,4.2326,4.2326,371200.0],["1996-06-03",4.2007,4.3444,4.2007,4.3444,453200.0],["1996-06-04",4.3284,4.5041,4.3284,4.4722,1326800.0],["1996-06-05",4.4562,4.4882,4.4243,4.4882,518800.0],["1996-06-06",4.5201,4.6639,4.5201,4.568,974800.0],["1996-06-07",4.5201,4.6,4.4403,4.584,645200.0],["1996-06-10",4.5521,4.568,4.5041,4.5361,408000.0],["1996-06-11",4.5201,4.6958,4.5041,4.5361,872800.0],["1996-06-12",4.5361,4.6159,4.5361,4.6159,497200.0],["1996-06-13",4.6159,4.6479,4.6,4.6159,512800.0],["1996-06-14",4.6,4.6159,4.5201,4.568,394000.0],["1996-06-17",4.6,4.6479,4.568,4.6319,167600.0],["1996-06-18",4.6639,4.6639,4.6,4.6479,222000.0],["1996-06-19",4.6319,4.6479,4.584,4.6479,411600.0],["1996-06-20",4.6479,4.6958,4.6319,4.6798,429600.0],["1996-06-21",4.7118,4.7278,4.6319,4.6479,489600.0],["1996-06-24",4.6798,4.7437,4.5521,4.5521,824000.0],["1996-06-25",4.568,4.568,4.4403,4.5201,582800.0],["1996-06-26",4.5361,4.5521,4.4722,4.4882,816400.0],["1996-06-27",4.5041,4.5041,4.4243,4.4562,315600.0],["1996-06-28",4.4882,4.6798,4.4882,4.6798,896400.0],["1996-07-01",4.6,4.6319,4.568,4.568,480800.0],["1996-07-02",4.584,4.6,4.4722,4.5041,1090000.0],["1996-07-03",4.5361,4.5361,4.3923,4.4403,673200.0],["1996-07-05",4.4562,4.4562,4.4083,4.4403,163200.0],["1996-07-08",4.4083,4.4083,4.2805,4.2965,553600.0],["1996-07-09",4.1208,4.1528,3.9291,3.9771,3034800.0],["1996-07-10",3.9771,4.0729,3.8972,3.9611,991200.0],["1996-07-11",3.993,4.0729,3.9611,4.0569,2108800.0],["1996-07-12",4.0889,4.1208,4.041,4.041,1796000.0],["1996-07-15",4.025,4.041,3.9132,3.9132,673600.0],["1996-07-16",3.9451,3.993,3.418,3.7215,1752400.0],["1996-07-17",3.8812,4.2007,3.8493,4.0889,2035200.0],["1996-07-18",4.0889,4.1208,4.025,4.0889,527600.0],["1996-07-19",4.0569,4.1528,3.993,4.0729,324000.0],["1996-07-22",4.025,4.0569,3.9771,4.0569,397600.0],["1996-07-23",4.0569,4.0729,3.9611,3.9771,311600.0],["1996-07-24",3.9451,3.9771,3.8653,3.9611,268800.0],["1996-07-25",3.993,4.1208,3.9771,4.0569,1008800.0],["1996-07-26",4.0569,4.0889,3.9611,4.0569,351200.0],["1996-07-29",4.0569,4.1368,4.041,4.0729,463200.0],["1996-07-30",4.0889,4.1208,4.0569,4.0889,346800.0],["1996-07-31",4.0889,4.1048,3.993,4.009,207600.0],["1996-08-01",4.025,4.1368,4.025,4.1208,1217600.0],["1996-08-02",4.1528,4.2007,4.1208,4.1528,340800.0],["1996-08-05",4.1687,4.2007,4.1368,4.1687,264800.0],["1996-08-06",4.1687,4.2805,4.1528,4.1847,579200.0],["1996-08-07",4.2486,4.4083,4.2326,4.4083,604000.0],["1996-08-08",4.584,4.7916,4.5361,4.7757,1847600.0],["1996-08-09",4.7757,5.1111,4.7757,5.0312,1652400.0],["1996-08-12",5.0472,5.0472,4.9514,5.0153,1443600.0],["1996-08-13",4.9993,4.9993,4.8396,4.8396,546800.0],["1996-08-14",4.8715,4.9833,4.8715,4.9833,655200.0],["1996-08-15",4.9993,5.0312,4.9833,5.0153,433600.0],["1996-08-16",5.0152,5.1111,4.9993,5.0951,188000.0],["1996-08-19",5.0632,5.0791,4.9514,4.9514,186800.0],["1996-08-20",4.9194,4.9194,4.8396,4.8555,172800.0],["1996-08-21",4.8875,4.9514,4.8875,4.8875,446800.0],["1996-08-22",4.8555,4.8875,4.8076,4.8875,323600.0],["1996-08-23",4.8236,4.8715,4.8236,4.8396,101200.0],["1996-08-26",4.8555,4.8555,4.7916,4.7916,223600.0],["1996-08-27",4.8076,4.8236,4.7757,4.7916,428000.0],["1996-08-28",4.8076,4.8236,4.7597,4.7597,223600.0],["1996-08-29",4.7757,4.7916,4.7278,4.7916,348000.0],["1996-08-30",4.7916,4.8715,4.7278,4.8555,427200.0],["1996-09-03",4.7916,4.8555,4.7437,4.7916,848000.0],["1996-09-04",4.7278,4.8076,4.7118,4.7916,1504800.0],["1996-09-05",4.7278,4.7278,4.6319,4.6479,1351200.0],["1996-09-06",4.4403,4.6639,4.4403,4.6639,1223600.0],["1996-09-09",4.6798,4.7118,4.584,4.6319,1564000.0],["1996-09-10",4.6,4.6,4.5361,4.5361,1506800.0],["1996-09-11",4.5361,4.5361,4.5041,4.5201,1685600.0],["1996-09-12",4.6,4.6798,4.584,4.6639,585200.0],["1996-09-13",4.6958,4.8236,4.6958,4.8076,469200.0],["1996-09-16",4.9194,4.9354,4.8396,4.9354,644400.0],["1996-09-17",4.9194,4.9194,4.7916,4.8076,656800.0],["1996-09-18",4.7916,4.7916,4.6319,4.6319,246800.0],["1996-09-19",4.6639,4.6639,4.568,4.6,326400.0],["1996-09-20",4.6,4.6,4.4882,4.568,2556800.0],["1996-09-23",4.584,4.584,4.5361,4.568,250000.0],["1996-09-24",4.568,4.6159,4.4243,4.584,627600.0],["1996-09-25",4.568,4.568,4.4722,4.5041,694800.0],["1996-09-26",4.5041,4.5361,4.4882,4.4882,375200.0],["1996-09-27",4.4882,4.5041,4.4083,4.4243,756400.0],["1996-09-30",4.4562,4.6159,4.4562,4.6,1143600.0],["1996-10-01",4.568,4.568,4.5041,4.5201,556000.0],["1996-10-02",4.5201,4.6798,4.5201,4.6639,358800.0],["1996-10-03",4.6958,4.7278,4.6479,4.7118,527600.0],["1996-10-04",4.7757,4.7757,4.6798,4.7437,241200.0],["1996-10-07",4.7278,4.7437,4.6639,4.6798,222400.0],["1996-10-08",4.6639,4.6798,4.6,4.6159,136800.0],["1996-10-09",4.6319,4.6479,4.5041,4.5521,305600.0],["1996-10-10",4.584,4.6479,4.568,4.6159,404000.0],["1996-10-11",4.6479,4.7597,4.6479,4.7278,466000.0],["1996-10-14",4.7437,4.8715,4.7278,4.8715,312400.0],["1996-10-15",4.8715,4.9354,4.7278,4.7278,978800.0],["1996-10-16",4.6958,4.7916,4.6798,4.7757,872800.0],["1996-10-17",4.7916,4.9833,4.7916,4.9673,396400.0],["1996-10-18",5.0472,5.2389,4.9833,5.1909,859200.0],["1996-10-21",5.175,5.175,4.9993,5.0632,864000.0],["1996-10-22",5.0472,5.1111,4.9833,4.9833,353600.0],["1996-10-23",4.9993,5.0153,4.9833,4.9833,172000.0],["1996-10-24",4.9833,4.9833,4.8875,4.8875,252000.0],["1996-10-25",4.9194,4.9194,4.8555,4.8875,354400.0],["1996-10-28",4.8875,4.8875,4.7437,4.7757,474400.0],["1996-10-29",4.8076,4.8396,4.7757,4.8076,102400.0],["1996-10-30",4.7916,4.7916,4.568,4.6,775200.0],["1996-10-31",4.568,4.6639,4.5521,4.6,885600.0],["1996-11-01",4.584,4.7437,4.584,4.7278,462000.0],["1996-11-04",4.6958,4.8236,4.6159,4.8236,390400.0],["1996-11-05",4.8236,5.0153,4.8076,4.9833,368400.0],["1996-11-06",4.9993,5.175,4.9833,5.0951,1114800.0],["1996-11-07",5.0951,5.2708,5.0951,5.2229,1094000.0],["1996-11-08",5.1909,5.1909,5.0791,5.1111,2526400.0],["1996-11-11",5.0791,5.143,5.0632,5.0791,641600.0],["1996-11-12",5.0951,5.1271,5.0791,5.1111,549600.0],["1996-11-13",5.0791,5.0791,5.0153,5.0791,622000.0],["1996-11-14",5.0791,5.1111,5.0472,5.0951,844000.0],["1996-11-15",5.0951,5.0951,4.9993,5.0153,824400.0],["1996-11-18",5.0312,5.0312,4.9354,4.9514,353200.0],["1996-11-19",4.9673,4.9833,4.8715,4.8875,576000.0],["1996-11-20",4.8875,4.9673,4.8875,4.9034,827200.0],["1996-11-21",4.8875,5.0153,4.8875,4.9833,766400.0],["1996-11-22",4.9833,5.0632,4.9833,5.0632,607200.0],["1996-11-25",5.0472,5.175,5.0472,5.1271,702800.0],["1996-11-26",5.159,5.2069,5.1271,5.1271,314400.0],["1996-11-27",5.159,5.1909,5.1111,5.143,368800.0],["1996-11-29",5.143,5.159,5.0951,5.1111,88000.0],["1996-12-02",5.159,5.3666,5.143,5.3507,696400.0],["1996-12-03",5.3507,5.3666,5.2708,5.2708,258000.0],["1996-12-04",5.2548,5.3507,5.2548,5.3187,821600.0],["1996-12-05",5.3187,5.3507,5.159,5.1909,747200.0],["1996-12-06",5.159,5.159,5.0632,5.0951,428800.0],["1996-12-09",5.0472,5.1111,4.9833,4.9833,2599600.0],["1996-12-10",4.9993,5.0312,4.9673,5.0153,1768400.0],["1996-12-11",4.9354,5.0791,4.9354,5.0312,1049200.0],["1996-12-12",5.0632,5.1111,5.0632,5.0951,991200.0],["1996-12-13",5.0791,5.0951,5.0472,5.0632,220800.0],["1996-12-16",5.0632,5.175,5.0472,5.0472,3666400.0],["1996-12-17",5.0632,5.0632,5.0152,5.0472,1461600.0],["1996-12-18",5.0472,5.1271,5.0472,5.1271,415200.0],["1996-12-19",5.143,5.175,5.0791,5.175,593600.0],["1996-12-20",5.143,5.143,4.9194,4.9514,938000.0],["1996-12-23",4.9833,5.0791,4.8555,4.9034,774400.0],["1996-12-24",4.9354,4.9514,4.8715,4.9034,433600.0],["1996-12-26",4.8715,4.9833,4.8555,4.9833,336000.0],["1996-12-27",4.9993,4.9993,4.9194,4.9673,185600.0],["1996-12-30",4.9833,4.9993,4.9514,4.9673,192000.0],["1996-12-31",4.9673,5.0153,4.9673,5.0153,480800.0],["1997-01-02",5.0312,5.0312,4.7916,4.8076,893600.0],["1997-01-03",4.8715,4.8715,4.7278,4.8396,1400800.0],["1997-01-06",4.8236,4.8396,4.7437,4.7597,347200.0],["1997-01-07",4.7597,4.7757,4.6319,4.7437,1932400.0],["1997-01-08",4.7437,4.7757,4.6319,4.6639,1207600.0],["1997-01-09",4.7597,4.8555,4.7597,4.7916,1283600.0],["1997-01-10",4.7597,4.9514,4.6958,4.8555,858800.0],["1997-01-13",4.8715,4.8715,4.7597,4.7757,683200.0],["1997-01-14",4.7757,5.0312,4.7757,4.9993,578400.0],["1997-01-15",4.9673,5.0632,4.9034,4.9514,470000.0],["1997-01-16",4.9514,5.0632,4.9514,5.0472,390400.0],["1997-01-17",5.0472,5.1111,5.0153,5.1111,344800.0],["1997-01-20",5.1111,5.1111,4.9354,4.9673,155600.0],["1997-01-21",4.9673,5.0312,4.9673,5.0153,415200.0],["1997-01-22",5.0152,5.0312,4.9034,4.9993,445200.0],["1997-01-23",4.9833,5.0153,4.9194,4.9194,483200.0],["1997-01-24",4.9034,5.0152,4.8396,4.9993,214800.0],["1997-01-27",5.0153,5.143,5.0153,5.0791,502000.0],["1997-01-28",5.0632,5.2389,5.0472,5.0632,389600.0],["1997-01-29",5.0472,5.0951,5.0153,5.0632,464000.0],["1997-01-30",5.0632,5.0632,5.0312,5.0632,236400.0],["1997-01-31",5.0472,5.0632,4.9514,4.9673,531200.0],["1997-02-03",4.9833,5.0791,4.9673,5.0153,260800.0],["1997-02-04",5.0152,5.0472,4.9993,5.0472,73200.0],["1997-02-05",5.0472,5.143,5.0152,5.0951,361200.0],["1997-02-06",5.2229,5.4305,5.2229,5.3666,1739600.0],["1997-02-07",5.3666,5.3666,5.2868,5.3666,1684400.0],["1997-02-10",5.3347,5.5982,5.3347,5.5583,760400.0],["1997-02-11",5.5583,5.7659,5.5264,5.5583,1466800.0],["1997-02-12",5.5743,5.6382,5.5583,5.6062,1057200.0],["1997-02-13",5.6062,5.9097,5.5902,5.8777,1382800.0],["1997-02-14",5.9416,5.9576,5.8298,5.8777,956800.0],["1997-02-18",5.8937,5.9097,5.8298,5.8777,607200.0],["1997-02-19",5.8777,5.8937,5.8298,5.8777,626000.0],["1997-02-20",5.8777,5.8777,5.8298,5.8618,250800.0],["1997-02-21",5.8458,5.8937,5.8139,5.8458,564800.0],["1997-02-24",5.8298,5.8458,5.7659,5.7979,693200.0],["1997-02-25",5.75,5.9416,5.75,5.8777,1014000.0],["1997-02-26",5.9257,5.9257,5.7659,5.7819,718000.0],["1997-02-27",5.7819,5.8777,5.7659,5.8777,341200.0],["1997-02-28",5.8458,5.8937,5.8139,5.8777,392000.0],["1997-03-03",5.8937,5.8937,5.7979,5.8618,336400.0],["1997-03-04",5.8618,6.0375,5.8618,5.9416,650000.0],["1997-03-05",5.9736,6.0534,5.9736,6.0375,641200.0],["1997-03-06",6.0694,6.0854,6.0215,6.0375,169200.0],["1997-03-07",6.0694,6.0694,5.8777,5.9576,289600.0],["1997-03-10",5.8777,5.9896,5.8777,5.9416,422400.0],["1997-03-11",5.9416,6.0215,5.8937,6.0055,648800.0],["1997-03-12",6.0215,6.0534,5.8777,5.8937,1060800.0],["1997-03-13",5.8937,5.9257,5.8618,5.8777,1556800.0],["1997-03-14",5.9257,5.9257,5.8458,5.8777,491200.0],["1997-03-17",5.8458,5.8458,5.75,5.75,427600.0],["1997-03-18",5.7659,5.7819,5.718,5.734,423600.0],["1997-03-19",5.7021,5.7021,5.6222,5.6541,1234800.0],["1997-03-20",5.6701,5.75,5.6701,5.75,554400.0],["1997-03-21",5.75,5.75,5.718,5.75,399600.0],["1997-03-24",5.718,5.718,5.5902,5.6701,450400.0],["1997-03-25",5.6861,5.718,5.6062,5.6701,738400.0],["1997-03-26",5.6382,5.7021,5.5423,5.7021,642400.0],["1997-03-27",5.7021,5.75,5.6222,5.6382,578000.0],["1997-03-31",5.6062,5.6382,5.3826,5.4146,724800.0],["1997-04-01",5.4146,5.6062,5.4146,5.5583,564000.0],["1997-04-02",5.5583,5.6062,5.5583,5.5743,344800.0],["1997-04-03",5.5743,5.6541,5.5583,5.6222,724800.0],["1997-04-04",5.5902,5.8139,5.5743,5.7979,917200.0],["1997-04-07",5.8298,5.9097,5.8298,5.8937,589200.0],["1997-04-08",5.8937,5.9736,5.8937,5.9097,595600.0],["1997-04-09",5.9416,5.9736,5.8618,5.8777,145600.0],["1997-04-10",5.9097,5.9257,5.8458,5.8458,480000.0],["1997-04-11",5.7659,5.8298,5.5743,5.718,853200.0],["1997-04-14",5.718,6.0375,5.718,6.0375,956000.0],["1997-04-15",6.293,6.4208,6.1972,6.2451,2012000.0],["1997-04-16",6.2132,6.4048,6.1812,6.325,2316800.0],["1997-04-17",6.325,6.325,6.1812,6.1972,890000.0],["1997-04-18",6.2132,6.309,6.1812,6.309,462800.0],["1997-04-21",6.325,6.3729,6.1173,6.1333,797600.0],["1997-04-22",6.0534,6.1173,5.9896,6.0694,1964800.0],["1997-04-23",6.0694,6.0694,5.9576,6.0215,1906000.0],["1997-04-24",6.0534,6.1812,6.0534,6.1333,632000.0],["1997-04-25",6.1493,6.2132,5.9257,5.9257,409200.0],["1997-04-28",5.8937,5.9576,5.8458,5.9416,623600.0],["1997-04-29",5.9896,6.2132,5.9896,6.2132,844000.0],["1997-04-30",6.1972,6.4208,6.1812,6.2451,502800.0],["1997-05-01",6.2291,6.3889,6.1972,6.293,386800.0],["1997-05-02",6.309,6.5326,6.309,6.4527,2539600.0],["1997-05-05",6.4847,6.5486,6.4687,6.5166,766400.0],["1997-05-06",6.4847,6.6125,6.4847,6.5166,1578800.0],["1997-05-07",6.4847,6.5007,6.3729,6.3889,479200.0],["1997-05-08",6.3729,6.4527,6.3409,6.4208,522000.0],["1997-05-09",6.4368,6.4527,6.3729,6.4208,552800.0],["1997-05-12",6.3889,6.4847,6.3889,6.4527,175600.0],["1997-05-13",6.4847,6.5166,6.4368,6.4847,560000.0],["1997-05-14",6.5007,6.5326,6.4687,6.5166,322000.0],["1997-05-15",6.5166,6.5326,6.4048,6.5326,337200.0],["1997-05-16",6.5326,6.5326,6.4208,6.4527,382800.0],["1997-05-19",6.4208,6.4527,6.3729,6.4208,245600.0],["1997-05-20",6.5965,6.6764,6.5805,6.6444,1160800.0],["1997-05-21",6.6604,6.7243,6.5486,6.5486,1616400.0],["1997-05-22",6.5645,6.6125,6.4847,6.4847,2058000.0],["1997-05-23",6.4687,6.6604,6.4687,6.6444,1354400.0],["1997-05-27",6.6604,6.8201,6.6444,6.8201,580800.0],["1997-05-28",6.8361,6.9479,6.8201,6.9159,482800.0],["1997-05-29",6.9319,6.9958,6.852,6.884,962800.0],["1997-05-30",6.9,6.9,6.8041,6.884,650000.0],["1997-06-02",6.852,6.852,6.8041,6.8041,361600.0],["1997-06-03",6.7402,6.8041,6.7243,6.7722,757600.0],["1997-06-04",6.7722,6.7722,6.6444,6.6764,758400.0],["1997-06-05",6.7083,6.7402,6.6923,6.6923,620000.0],["1997-06-06",6.7083,6.7402,6.6923,6.7083,580000.0],["1997-06-09",6.7243,6.884,6.7083,6.884,883200.0],["1997-06-10",6.9,7.1395,6.9,7.1236,551200.0],["1997-06-11",7.2194,7.4111,7.2194,7.2354,1163200.0],["1997-06-12",7.4111,7.475,7.2194,7.2354,653600.0],["1997-06-13",7.2673,7.2993,7.2354,7.2833,317200.0],["1997-06-16",7.2833,7.2833,7.1875,7.2513,460400.0],["1997-06-17",7.2513,7.2513,7.1395,7.1875,641600.0],["1997-06-18",7.1875,7.1875,6.9798,7.0757,754000.0],["1997-06-19",7.0597,7.0757,7.0118,7.0277,983600.0],["1997-06-20",7.0437,7.1395,7.0118,7.1076,988000.0],["1997-06-23",7.1076,7.1395,7.0437,7.0597,456400.0],["1997-06-24",7.0597,7.0677,6.9798,7.0277,418000.0],["1997-06-25",7.0597,7.1236,7.0277,7.0357,634800.0],["1997-06-26",7.0357,7.0757,6.908,6.9159,450000.0],["1997-06-27",6.9,6.9319,6.8361,6.852,530000.0],["1997-06-30",6.852,6.892,6.7163,6.7402,765600.0],["1997-07-01",6.7402,7.1715,6.7402,7.1555,597600.0],["1997-07-02",7.2434,7.2993,7.1555,7.1555,774000.0],["1997-07-03",7.1555,7.2833,7.1555,7.2753,667600.0],["1997-07-07",7.2993,7.427,7.2913,7.4191,694400.0],["1997-07-08",7.4111,7.475,7.2513,7.2833,1282400.0],["1997-07-09",7.2833,7.3472,7.1715,7.1795,780400.0],["1997-07-10",7.2514,7.5389,7.2514,7.451,1515200.0],["1997-07-11",7.451,7.5069,7.3791,7.435,556000.0],["1997-07-14",7.435,7.5069,7.4111,7.4909,494000.0],["1997-07-15",7.5229,7.7465,7.5229,7.5947,1065200.0],["1997-07-16",7.5948,7.7625,7.5708,7.6906,672400.0],["1997-07-17",7.6906,7.7305,7.5788,7.6027,625200.0],["1997-07-18",7.6107,7.6666,7.5548,7.6347,496000.0],["1997-07-21",7.6027,7.6027,7.427,7.435,280800.0],["1997-07-22",7.435,7.5389,7.3312,7.5069,627600.0],["1997-07-23",7.5388,7.9142,7.5388,7.8822,607600.0],["1997-07-24",7.8663,7.8902,7.7385,7.8583,556400.0],["1997-07-25",7.8583,8.034,7.8583,8.034,462000.0],["1997-07-28",8.034,8.034,7.8024,7.8104,513600.0],["1997-07-29",7.7944,7.9302,7.7625,7.9062,614000.0],["1997-07-30",7.9142,7.9302,7.7625,7.9222,1789600.0],["1997-07-31",7.9382,8.0739,7.9382,8.05,932400.0],["1997-08-01",8.05,8.05,7.8343,7.8902,263200.0],["1997-08-04",7.8902,7.9142,7.8343,7.8343,394000.0],["1997-08-05",7.8024,7.9142,7.7625,7.8822,349600.0],["1997-08-06",7.8822,8.1059,7.8343,7.9701,598400.0],["1997-08-07",7.9781,8.1937,7.9781,8.1218,1906000.0],["1997-08-08",8.1538,8.1697,7.9941,8.0579,788800.0],["1997-08-11",8.0579,8.1298,7.9941,8.002,1036800.0],["1997-08-12",8.042,8.1777,8.018,8.1538,749600.0],["1997-08-13",8.2097,8.2256,7.9382,8.1298,1260400.0],["1997-08-14",8.1458,8.1697,8.0979,8.1538,483200.0],["1997-08-15",8.1937,8.2256,8.1538,8.1538,8481600.0],["1997-08-18",8.1538,8.2975,8.1538,8.2975,1376400.0],["1997-08-19",8.2975,8.3055,8.1538,8.3055,1722800.0],["1997-08-20",8.1538,8.3055,8.1538,8.2895,1154400.0],["1997-08-21",8.2895,8.4333,8.2895,8.3534,1306400.0],["1997-08-22",8.2496,8.3215,8.1218,8.3215,1348400.0],["1997-08-25",8.3375,8.4493,8.3295,8.3854,864400.0],["1997-08-26",8.3774,8.4812,8.3614,8.4333,1016800.0],["1997-08-27",8.4333,8.6289,8.4333,8.5611,1056000.0],["1997-08-28",8.5451,8.7687,8.4493,8.6888,620800.0],["1997-08-29",8.6569,8.8965,8.577,8.8086,1061200.0],["1997-09-02",8.8086,8.8645,8.6569,8.7048,1135600.0],["1997-09-03",8.7048,8.8166,8.6888,8.7288,719600.0],["1997-09-04",8.8166,9.16,8.8166,9.0722,2388000.0],["1997-09-05",9.1041,9.1361,8.9444,9.0243,1490800.0],["1997-09-08",9.0243,9.0243,8.8566,8.9763,2641600.0],["1997-09-09",8.9284,8.9763,8.9125,8.9763,463200.0],["1997-09-10",8.9684,9.0083,8.8965,8.9204,336800.0],["1997-09-11",8.9763,8.9923,8.7847,8.8885,593200.0],["1997-09-12",9.1201,9.176,8.9604,9.176,1465200.0],["1997-09-15",9.144,9.5433,9.144,9.5433,2022000.0],["1997-09-16",9.5433,9.5433,9.3437,9.5194,2598400.0],["1997-09-17",9.5434,9.5434,9.3277,9.4315,522800.0],["1997-09-18",9.4315,9.5513,9.3677,9.4715,733200.0],["1997-09-19",9.4715,9.4715,9.2798,9.3118,1758800.0],["1997-09-22",9.2878,9.2958,9.168,9.192,607200.0],["1997-09-23",9.2079,9.2399,8.9204,8.9923,936000.0],["1997-09-24",8.9923,9.0402,8.9444,8.9684,706800.0],["1997-09-25",9.0003,9.0003,8.7607,8.7607,753200.0],["1997-09-26",8.7607,9.0083,8.7527,9.0083,501600.0],["1997-09-29",9.0083,9.0083,8.9125,8.9684,536400.0],["1997-09-30",8.9684,9.0722,8.9284,9.0722,908400.0],["1997-10-01",9.0722,9.0722,8.7128,8.7527,1260800.0],["1997-10-02",8.7527,8.8326,8.1937,8.4013,2285600.0],["1997-10-03",8.4972,8.625,8.4892,8.617,1846800.0],["1997-10-06",8.625,8.625,8.4652,8.4812,759600.0],["1997-10-07",8.4493,8.4732,8.2097,8.4333,1431200.0],["1997-10-08",8.625,8.625,8.4972,8.5611,1815600.0],["1997-10-09",8.4333,8.625,8.4093,8.5211,1027600.0],["1997-10-10",8.4892,8.5611,8.3614,8.5451,766800.0],["1997-10-13",8.577,8.7368,8.577,8.7048,302400.0],["1997-10-14",8.6888,8.6888,8.4013,8.4572,1497600.0],["1997-10-15",8.4413,8.4732,8.2656,8.2656,417600.0],["1997-10-16",8.3215,8.3694,8.2496,8.2496,924000.0],["1997-10-17",8.2416,8.2895,8.1937,8.2416,404800.0],["1997-10-20",8.2576,8.2736,8.2177,8.2256,256400.0],["1997-10-21",8.2336,8.5611,8.2336,8.5371,620000.0],["1997-10-22",8.4892,8.5052,8.2736,8.4333,1004000.0],["1997-10-23",8.4333,8.4333,8.2336,8.3375,1081600.0],["1997-10-24",8.3375,8.4812,8.3375,8.3854,488800.0],["1997-10-27",8.3854,8.3854,7.8902,7.9222,810400.0],["1997-10-28",7.4111,8.0739,7.4111,7.9222,1686000.0],["1997-10-29",7.9541,8.3055,7.9541,8.2496,866800.0],["1997-10-30",8.2177,8.4333,8.1298,8.3375,725200.0],["1997-10-31",8.3534,8.577,8.1698,8.577,1246400.0],["1997-11-03",8.6888,8.7128,8.4972,8.617,534000.0],["1997-11-04",8.609,8.8965,8.609,8.7847,669200.0],["1997-11-05",8.8166,8.8486,8.6489,8.7847,580800.0],["1997-11-06",8.9125,8.9763,8.8166,8.8725,742000.0],["1997-11-07",8.8486,8.8805,8.7208,8.7527,492000.0],["1997-11-10",8.8805,8.8805,8.7288,8.7447,374800.0],["1997-11-11",8.7687,8.9763,8.7687,8.8565,405600.0],["1997-11-12",8.8565,8.8565,8.617,8.617,187200.0],["1997-11-13",8.6489,8.7447,8.585,8.7288,558000.0],["1997-11-14",8.7128,9.0722,8.7128,8.9444,458800.0],["1997-11-17",8.9763,9.1361,8.9763,9.0562,636400.0],["1997-11-18",9.0642,9.2479,9.0003,9.2239,606000.0],["1997-11-19",9.2239,9.4475,9.0642,9.4156,770400.0],["1997-11-20",9.4475,9.4555,9.2718,9.2958,856400.0],["1997-11-21",9.2958,9.4315,9.2798,9.3756,518800.0],["1997-11-24",9.3756,9.3916,9.3118,9.3357,422000.0],["1997-11-25",9.3357,9.4875,9.3277,9.3357,948800.0],["1997-11-26",9.3517,9.3916,9.2559,9.2958,273200.0],["1997-11-28",9.3277,9.3916,9.2479,9.2479,294400.0],["1997-12-01",9.2798,9.3437,9.2159,9.3038,696800.0],["1997-12-02",9.3118,9.6312,9.3118,9.4555,1420800.0],["1997-12-03",9.4874,9.5354,9.4395,9.5194,379600.0],["1997-12-04",9.4874,9.5274,9.2958,9.3118,916800.0],["1997-12-05",9.2718,9.3836,9.2479,9.3836,509600.0],["1997-12-08",9.3916,9.4475,9.3437,9.4475,511600.0],["1997-12-09",9.4395,9.4635,9.3916,9.4475,794000.0],["1997-12-10",9.4475,9.4475,9.1041,9.168,994800.0],["1997-12-11",9.168,9.168,8.7927,8.9444,1181200.0],["1997-12-12",8.9444,9.0722,8.7527,8.7527,508400.0],["1997-12-15",8.7607,8.8725,8.7368,8.7927,829600.0],["1997-12-16",8.7927,8.8885,8.5611,8.593,837200.0],["1997-12-17",8.593,8.593,8.1777,8.3055,3026400.0],["1997-12-18",8.3375,8.5531,8.2336,8.2656,1224800.0],["1997-12-19",8.2097,8.2895,8.002,8.2336,983600.0],["1997-12-22",8.2656,8.2895,8.0979,8.1458,1053600.0],["1997-12-23",8.1777,8.5611,8.1777,8.4493,1368000.0],["1997-12-24",8.4972,8.4972,8.0579,8.1378,456400.0],["1997-12-26",8.1458,8.2097,8.1458,8.1538,210800.0],["1997-12-29",8.1538,8.2656,8.1458,8.1777,270000.0],["1997-12-30",8.2097,8.4812,8.2097,8.4812,898400.0],["1997-12-31",8.609,8.8006,8.5371,8.7048,738400.0],["1998-01-02",8.7208,8.8166,8.593,8.6809,542000.0],["1998-01-05",8.6489,8.8406,8.6489,8.8006,382400.0],["1998-01-06",8.7527,8.7607,8.5451,8.625,848800.0],["1998-01-07",8.617,8.6409,8.4013,8.6409,598800.0],["1998-01-08",8.6888,8.8406,8.6888,8.7368,721600.0],["1998-01-09",8.7687,8.8166,8.4413,8.4652,911600.0],["1998-01-12",8.3055,8.593,8.2816,8.5691,597200.0],["1998-01-13",8.5691,8.7048,8.5691,8.6888,1119200.0],["1998-01-14",8.6569,8.7447,8.625,8.6968,537600.0],["1998-01-15",8.8805,8.9923,8.7847,8.9843,1239600.0],["1998-01-16",9.0163,9.0322,8.8725,8.8965,528000.0],["1998-01-20",8.8885,9.2399,8.8885,9.2239,492000.0],["1998-01-21",9.2239,9.2239,9.0482,9.0961,403200.0],["1998-01-22",9.0881,9.2319,9.0722,9.192,609600.0],["1998-01-23",9.168,9.168,8.9684,8.9843,372800.0],["1998-01-26",8.9604,8.9604,8.7368,8.7767,689200.0],["1998-01-27",8.7767,8.9763,8.7767,8.8805,546400.0],["1998-01-28",8.9125,8.9763,8.7368,8.7527,698000.0],["1998-01-29",8.7288,9.0722,8.7288,9.0083,447600.0],["1998-01-30",9.0003,9.0003,8.8006,8.8645,610000.0],["1998-02-02",8.8805,8.9923,8.8645,8.9604,705600.0],["1998-02-03",9.0243,9.0802,8.8965,9.0802,554000.0],["1998-02-04",9.0482,9.0881,8.8965,9.0881,1109600.0],["1998-02-05",9.7749,9.7749,9.5753,9.7111,1956800.0],["1998-02-06",9.6791,9.751,9.6152,9.7111,498400.0],["1998-02-09",9.7111,9.7749,9.6871,9.743,643600.0],["1998-02-10",9.743,9.8388,9.719,9.8069,809600.0],["1998-02-11",9.8388,9.8708,9.7749,9.8548,932800.0],["1998-02-12",9.8229,9.8388,9.743,9.8229,697600.0],["1998-02-13",9.8388,9.8868,9.7749,9.8708,738400.0],["1998-02-17",9.9027,10.2222,9.9027,10.1183,513600.0],["1998-02-18",10.1263,10.2861,10.1024,10.2781,466800.0],["1998-02-19",10.31,10.3739,10.1822,10.2461,622400.0],["1998-02-20",10.2781,10.2861,10.2062,10.2701,522000.0],["1998-02-23",10.2701,10.4697,10.2541,10.31,776800.0],["1998-02-24",10.31,10.31,10.1902,10.1902,424800.0],["1998-02-25",10.1583,10.3819,10.0624,10.294,852800.0],["1998-02-26",10.2781,10.3659,10.1902,10.1982,323600.0],["1998-02-27",10.2142,10.294,10.0944,10.2461,640000.0],["1998-03-02",10.1583,10.4538,10.0944,10.4538,810400.0],["1998-03-03",10.4218,10.6694,10.4138,10.5895,668000.0],["1998-03-04",10.7253,10.7333,10.5416,10.5576,764400.0],["1998-03-05",10.5256,10.6933,10.5256,10.6055,770000.0],["1998-03-06",10.6135,10.6774,10.5736,10.6614,913200.0],["1998-03-09",10.7013,10.7652,10.6215,10.6295,1155200.0],["1998-03-10",10.6374,10.901,10.5736,10.5736,612400.0],["1998-03-11",10.8611,11.1086,10.8531,10.901,4388400.0],["1998-03-12",10.9329,11.0367,10.909,10.909,718800.0],["1998-03-13",10.9409,11.0048,10.885,10.9649,1093600.0],["1998-03-16",10.9968,11.0847,10.9329,10.9808,522800.0],["1998-03-17",10.9808,10.9808,10.7572,10.8291,650800.0],["1998-03-18",10.8291,10.8291,10.6135,10.6694,698000.0],["1998-03-19",10.6694,10.6694,10.4777,10.5975,759200.0],["1998-03-20",10.5975,10.6055,10.4777,10.5177,516800.0],["1998-03-23",10.4937,10.4937,10.3979,10.4378,376400.0],["1998-03-24",10.4458,10.4937,10.4138,10.4697,915600.0],["1998-03-25",10.5097,10.5416,10.3659,10.4617,1321200.0],["1998-03-26",10.4697,10.5017,10.3739,10.4378,714800.0],["1998-03-27",10.4777,10.4777,10.3499,10.4697,658800.0],["1998-03-30",10.4777,10.5256,10.4218,10.4538,316800.0],["1998-03-31",10.4697,10.5256,10.4458,10.4458,514000.0],["1998-04-01",10.4618,10.7652,10.4618,10.6854,1154000.0],["1998-04-02",10.7093,10.9569,10.6933,10.909,872000.0],["1998-04-03",10.893,10.9409,10.7972,10.917,884400.0],["1998-04-06",11.0048,11.0208,10.5256,10.7333,983600.0],["1998-04-07",10.7253,10.7652,10.3499,10.4378,689200.0],["1998-04-08",10.4538,10.4777,10.294,10.31,580400.0],["1998-04-09",10.4138,10.7972,10.4138,10.5895,1218000.0],["1998-04-13",10.6694,10.7013,10.5736,10.6055,406400.0],["1998-04-14",10.6055,10.869,10.6055,10.7892,487200.0],["1998-04-15",10.869,10.917,10.8211,10.877,504400.0],["1998-04-16",10.877,11.0288,10.7972,10.9329,697600.0],["1998-04-17",10.901,10.9249,10.7892,10.8451,665200.0],["1998-04-20",10.8211,10.8611,10.7972,10.8131,649200.0],["1998-04-21",10.8451,10.885,10.7892,10.8371,1274000.0],["1998-04-22",10.8291,10.9409,10.5416,10.5656,834000.0],["1998-04-23",10.5656,10.7013,10.5576,10.5895,424400.0],["1998-04-24",10.5895,10.8451,9.9267,10.318,2179200.0],["1998-04-27",10.2222,10.3499,10.0465,10.1263,1465600.0],["1998-04-28",10.1902,10.302,10.0305,10.2541,885200.0],["1998-04-29",10.3819,10.5895,10.1742,10.5576,780800.0],["1998-04-30",10.7972,11.0048,10.5416,10.5576,1317200.0],["1998-05-01",10.7333,10.8611,10.4618,10.5736,901000.0],["1998-05-04",10.6374,10.7652,10.5736,10.6055,764400.0],["1998-05-05",10.6374,10.6534,10.3499,10.5576,750000.0],["1998-05-06",10.6055,10.6374,10.3819,10.4777,320200.0],["1998-05-07",10.6374,10.9409,10.6055,10.7972,466000.0],["1998-05-08",10.7972,11.1805,10.7333,10.9249,504200.0],["1998-05-11",10.9888,11.1166,10.7972,11.1006,682200.0],["1998-05-12",11.1645,11.3242,11.0367,11.3242,469200.0],["1998-05-13",11.6916,11.7235,11.3083,11.3242,493600.0],["1998-05-14",11.1486,11.3083,11.1166,11.2444,511800.0],["1998-05-15",11.2923,11.2923,10.9888,11.0048,430800.0],["1998-05-18",11.0527,11.2444,10.9409,11.2444,433200.0],["1998-05-19",11.2444,11.3083,11.0208,11.2284,575800.0],["1998-05-20",11.8833,11.8833,11.5159,11.5798,1174000.0],["1998-05-21",11.6117,11.7076,11.5479,11.7076,445400.0],["1998-05-22",11.7076,11.7874,11.5478,11.7555,795200.0],["1998-05-26",11.9791,11.9791,11.3402,11.4999,484800.0],["1998-05-27",11.468,11.7555,11.3722,11.7555,686400.0],["1998-05-28",12.011,12.2506,11.8992,12.2506,1004600.0],["1998-05-29",12.3784,12.3784,12.1388,12.1548,420600.0],["1998-06-01",12.0909,12.586,12.0909,12.1548,808600.0],["1998-06-02",12.2666,12.3305,12.0749,12.1069,423000.0],["1998-06-03",12.1388,12.2985,12.0749,12.1069,461600.0],["1998-06-04",12.2666,12.4423,12.1708,12.4263,1002200.0],["1998-06-05",12.4742,12.9215,12.4423,12.9215,838400.0],["1998-06-08",12.9055,13.0173,12.8097,12.8416,807800.0],["1998-06-09",12.9374,13.161,12.8256,13.1291,533000.0],["1998-06-10",13.0492,13.3367,13.0013,13.177,607400.0],["1998-06-11",13.3048,13.4006,13.1451,13.2728,497000.0],["1998-06-12",13.3847,13.3847,12.8097,13.1451,481200.0],["1998-06-15",12.9055,13.0013,12.618,12.7458,514800.0],["1998-06-16",12.7937,12.9694,12.7458,12.9374,629800.0],["1998-06-17",13.0013,13.161,12.8416,12.8895,599800.0],["1998-06-18",12.9055,13.2728,12.8416,13.2409,378000.0],["1998-06-19",13.161,13.4166,13.0972,13.2249,804200.0],["1998-06-22",13.2888,13.4166,13.193,13.2888,526600.0],["1998-06-23",13.2888,13.5124,13.2888,13.4805,681000.0],["1998-06-24",13.4805,13.6722,13.3048,13.5284,463400.0],["1998-06-25",13.5763,13.7041,13.2728,13.7041,879000.0],["1998-06-26",13.6402,13.752,13.4805,13.5444,441200.0],["1998-06-29",13.5444,13.9277,13.4805,13.8798,617400.0],["1998-06-30",13.9437,14.0715,13.2569,13.2569,811000.0],["1998-07-01",13.4805,13.6721,13.161,13.5763,816800.0],["1998-07-02",13.5124,13.9117,13.5124,13.6242,373200.0],["1998-07-06",13.6562,13.736,13.193,13.4326,801200.0],["1998-07-07",13.4965,14.0715,13.4485,13.9916,810600.0],["1998-07-08",13.9916,14.1673,13.9916,14.1194,671400.0],["1998-07-09",13.8638,14.0714,13.736,13.9596,1196400.0],["1998-07-10",13.9596,14.1833,13.6722,13.8958,1352200.0],["1998-07-13",13.8958,13.8958,13.6881,13.7201,507400.0],["1998-07-14",13.8638,14.1992,13.752,14.1194,525600.0],["1998-07-15",14.1513,14.4388,14.1513,14.2791,498200.0],["1998-07-16",14.2471,14.2791,13.8319,14.2312,712800.0],["1998-07-17",14.2312,14.5506,14.1353,14.4708,520600.0],["1998-07-20",14.5346,14.5666,14.3589,14.5666,344200.0],["1998-07-21",14.6944,14.7263,13.9277,14.0076,585800.0],["1998-07-22",14.0874,14.2471,13.7999,14.0235,476400.0],["1998-07-23",14.0235,14.0235,13.0972,13.161,756600.0],["1998-07-24",13.2249,13.3847,12.602,13.0173,1001600.0],["1998-07-27",12.9694,13.161,12.7458,12.9055,734200.0],["1998-07-28",12.8416,12.9055,12.5381,12.5701,609000.0],["1998-07-29",12.6819,13.0013,12.618,12.6819,713600.0],["1998-07-30",12.6819,13.161,12.6819,13.1451,598800.0],["1998-07-31",13.0972,13.1131,12.4423,12.5222,712200.0],["1998-08-03",12.4583,12.4742,12.1708,12.1867,1380000.0],["1998-08-04",12.2027,12.2027,11.6756,11.7555,2505600.0],["1998-08-05",11.7555,12.1069,11.6437,11.8673,1151000.0],["1998-08-06",12.1388,12.7777,11.9791,12.5701,1180800.0],["1998-08-07",12.6499,13.2249,12.618,13.2249,1162800.0],["1998-08-10",13.2888,13.3048,13.0492,13.177,897400.0],["1998-08-11",12.9694,12.9694,12.5062,12.6978,673000.0],["1998-08-12",12.7777,13.4805,12.7777,13.4166,897200.0],["1998-08-13",14.3749,14.7902,14.1992,14.5985,20231000.0],["1998-08-14",14.6944,14.8221,14.311,14.4708,3663400.0],["1998-08-17",14.4708,14.7583,14.311,14.6464,3166000.0],["1998-08-18",14.5666,14.9499,14.5666,14.8381,1905400.0],["1998-08-19",14.8381,15.0617,14.6464,14.6624,2868000.0],["1998-08-20",14.6944,14.6944,14.311,14.4548,1362200.0],["1998-08-21",14.3909,14.4069,14.0076,14.1034,2424800.0],["1998-08-24",14.2152,14.4069,14.1034,14.1513,933600.0],["1998-08-25",14.1194,14.343,14.1194,14.2791,1644200.0],["1998-08-26",14.2631,14.2631,13.9277,13.9277,1442800.0],["1998-08-27",13.8319,13.8319,13.193,13.193,1521200.0],["1998-08-28",13.209,13.209,12.586,12.6819,1305800.0],["1998-08-31",12.6819,12.8735,11.5319,11.6117,1174600.0],["1998-09-01",11.5479,12.1867,11.0847,12.011,2211000.0],["1998-09-02",12.2506,12.8735,12.1867,12.634,1728600.0],["1998-09-03",12.1708,12.5541,11.8992,12.5222,1617000.0],["1998-09-04",12.5381,12.5381,11.2444,11.6277,2684400.0],["1998-09-08",12.9055,12.9055,11.7555,12.1388,3862200.0],["1998-09-09",12.0749,12.0749,11.7076,11.7076,1878800.0],["1998-09-10",11.5958,11.5958,11.0048,11.1965,3094200.0],["1998-09-11",11.2444,11.6117,11.1326,11.5159,923800.0],["1998-09-14",12.011,12.3624,11.8833,12.0749,1089400.0],["1998-09-15",12.0749,12.586,12.011,12.586,900600.0],["1998-09-16",12.586,12.7777,12.1708,12.2027,1208000.0],["1998-09-17",11.7555,12.3944,11.5638,12.1867,1394200.0],["1998-09-18",12.2666,12.5062,12.1388,12.4103,794200.0],["1998-09-21",12.1708,12.5701,12.043,12.5541,701800.0],["1998-09-22",12.618,12.618,12.1388,12.2027,772600.0],["1998-09-23",12.2027,12.2027,11.3402,11.8393,3661800.0],["1998-09-24",11.468,11.4999,11.0367,11.4999,3752200.0],["1998-09-25",11.4361,11.4361,10.9249,11.0527,1966000.0],["1998-09-28",11.0847,11.1006,10.6055,10.7652,2460600.0],["1998-09-29",10.7652,10.7972,10.318,10.334,2586200.0],["1998-09-30",10.1902,10.1902,9.5833,9.9666,3154200.0],["1998-10-01",9.8229,9.9027,9.5354,9.6951,2457600.0],["1998-10-02",9.7749,10.1583,9.6472,10.1263,2790800.0],["1998-10-05",10.1583,10.1583,9.5194,9.9666,1880200.0],["1998-10-06",10.2861,10.7333,9.8708,10.2222,1368600.0],["1998-10-07",10.2222,10.2541,9.7111,9.759,992000.0],["1998-10-08",9.3118,9.3118,8.7048,9.0562,4349400.0],["1998-10-09",9.2958,9.3597,8.8486,9.184,2492800.0],["1998-10-12",9.2319,10.1263,9.2319,9.8388,1376000.0],["1998-10-13",9.8388,9.8388,9.5993,9.6472,783200.0],["1998-10-14",9.7111,10.4298,9.7111,10.2381,1297200.0],["1998-10-15",10.2062,11.4999,10.1583,11.468,2056200.0],["1998-10-16",11.9152,12.586,11.4999,11.4999,3080400.0],["1998-10-19",11.9472,12.1069,11.3881,11.3881,1544000.0],["1998-10-20",11.6277,12.4902,11.6277,12.2027,1969600.0],["1998-10-21",12.3305,12.3624,11.9951,12.2027,917200.0],["1998-10-22",12.1867,12.7138,12.043,12.5222,798600.0],["1998-10-23",12.5381,12.5381,11.9152,11.9472,1362000.0],["1998-10-26",11.9631,12.2506,11.7555,11.9791,1103400.0],["1998-10-27",12.1069,12.2985,11.5638,11.6277,2363000.0],["1998-10-28",11.6277,12.1388,11.5638,12.011,1136200.0],["1998-10-29",12.011,12.011,11.7555,11.8034,884400.0],["1998-10-30",11.8034,12.3944,11.6437,12.2187,1455000.0],["1998-11-02",12.2985,12.9694,12.2666,12.6819,883800.0],["1998-11-03",12.6979,12.6979,12.043,12.1069,1123000.0],["1998-11-04",12.2506,12.618,12.2346,12.3145,1330200.0],["1998-11-05",11.8833,11.9312,11.5319,11.7235,3269600.0],["1998-11-06",11.7395,12.043,11.6916,11.8194,2233800.0],["1998-11-09",11.8034,11.9631,11.7555,11.8673,1389600.0],["1998-11-10",11.8673,12.3305,11.8354,12.1388,1167000.0],["1998-11-11",12.1708,12.3944,12.1388,12.2826,893800.0],["1998-11-12",12.2187,12.2347,11.8673,11.8833,1216000.0],["1998-11-13",11.8992,12.0909,11.8992,12.011,1230400.0],["1998-11-16",12.0749,12.3944,12.027,12.2347,1254000.0],["1998-11-17",12.027,12.1867,11.5319,12.043,3036800.0],["1998-11-18",12.4902,12.586,12.0909,12.1388,1694800.0],["1998-11-19",12.2027,12.3944,11.9951,12.2666,814800.0],["1998-11-20",12.2666,12.5701,12.1388,12.5222,971400.0],["1998-11-23",12.5062,13.0972,12.4263,13.0972,1342400.0],["1998-11-24",12.9534,13.0013,12.1069,12.1229,1171400.0],["1998-11-25",12.2666,12.3944,12.011,12.2666,2816800.0],["1998-11-27",12.2666,12.586,12.2027,12.4583,328600.0],["1998-11-30",12.4583,12.7777,12.4263,12.5701,1369800.0],["1998-12-01",12.586,12.586,11.9791,12.2666,1060000.0],["1998-12-02",12.2027,12.2187,11.6597,12.011,2515600.0],["1998-12-03",11.9951,12.0909,11.6916,11.9312,3273800.0],["1998-12-04",11.9472,12.1229,11.9472,11.9472,2480200.0],["1998-12-07",11.8833,12.0749,11.7715,11.9951,1416800.0],["1998-12-08",11.9472,12.2506,11.8353,12.1708,1421400.0],["1998-12-09",12.1867,12.7617,12.1867,12.7138,1402800.0],["1998-12-10",12.6499,12.8256,12.4902,12.7777,947200.0],["1998-12-11",12.7617,13.0972,12.586,12.7138,1281400.0],["1998-12-14",12.7298,13.0333,12.6978,12.8416,1344400.0],["1998-12-15",13.1291,13.5763,13.0972,13.3527,1971200.0],["1998-12-16",13.5444,13.7201,13.2249,13.4965,1355400.0],["1998-12-17",13.5603,13.7201,13.4805,13.6881,834800.0],["1998-12-18",13.768,14.3749,13.736,14.0555,1174800.0],["1998-12-21",13.8638,14.6305,13.8638,13.9916,1089400.0],["1998-12-22",13.8638,14.1034,13.8159,13.8478,522600.0],["1998-12-23",13.9117,14.7742,13.9117,14.5666,806000.0],["1998-12-24",14.6465,15.0777,14.5985,14.9978,369400.0],["1998-12-28",15.0138,15.1416,14.918,15.0617,1094000.0],["1998-12-29",15.0298,15.4291,14.9978,15.3492,636800.0],["1998-12-30",15.3492,15.3492,14.9339,15.3173,822000.0],["1998-12-31",15.3971,15.7166,15.3812,15.7006,629800.0],["1999-01-04",15.7006,16.0839,15.5888,15.6527,793200.0],["1999-01-05",15.6527,15.7805,15.3492,15.5888,799000.0],["1999-01-06",15.8284,16.4194,15.6846,16.3395,909600.0],["1999-01-07",16.1638,16.1798,15.6527,15.9082,832000.0],["1999-01-08",15.9721,16.0999,15.3971,15.7805,562400.0],["1999-01-11",15.7166,15.8923,15.3333,15.5728,828600.0],["1999-01-12",15.6207,15.6207,14.8381,15.0457,830200.0],["1999-01-13",14.8062,15.7805,14.6305,15.5089,1155000.0],["1999-01-14",15.5089,15.5888,15.3332,15.4451,653000.0],["1999-01-15",15.6367,15.9721,15.477,15.9721,861400.0],["1999-01-19",15.8763,16.1957,15.8124,16.068,483600.0],["1999-01-20",16.1319,16.1319,15.7166,15.8444,785400.0],["1999-01-21",15.7805,15.8763,15.5569,15.5728,581400.0],["1999-01-22",15.477,15.5888,15.1735,15.5569,588600.0],["1999-01-25",15.5569,15.5728,15.0617,15.2374,572800.0],["1999-01-26",15.2694,15.7645,15.1416,15.7645,756600.0],["1999-01-27",16.0839,16.4513,15.9402,15.9721,1182200.0],["1999-01-28",16.068,16.8666,15.9881,16.8187,1257200.0],["1999-01-29",16.8027,17.3138,16.5791,17.3138,1300400.0],["1999-02-01",17.3138,17.3617,17.0263,17.0582,823800.0],["1999-02-02",16.9944,17.2499,16.611,16.8985,617600.0],["1999-02-03",16.8346,17.4735,16.5791,17.3777,1154600.0],["1999-02-04",17.8249,18.0645,17.5693,17.5693,1405000.0],["1999-02-05",17.761,17.8568,17.3777,17.3777,556400.0],["1999-02-08",17.3138,17.3298,16.7069,16.8825,749800.0],["1999-02-09",16.8187,16.8506,16.036,16.3235,759400.0],["1999-02-10",16.1319,16.3714,16.0999,16.1957,459400.0],["1999-02-11",16.1957,16.8027,16.036,16.8027,841200.0],["1999-02-12",16.7069,16.8187,16.1798,16.4832,553000.0],["1999-02-16",16.8666,17.1062,16.611,16.8506,839000.0],["1999-02-17",16.9944,16.9944,16.5152,16.5152,619800.0],["1999-02-18",16.5791,17.186,16.3874,17.1541,864000.0],["1999-02-19",17.1221,17.1221,16.6589,16.9145,713200.0],["1999-02-22",16.9784,17.6332,16.9784,17.4895,672800.0],["1999-02-23",17.745,17.9846,17.186,17.3777,985600.0],["1999-02-24",17.4416,17.7291,17.2818,17.3298,552200.0],["1999-02-25",17.1221,17.2499,16.9464,17.1541,398800.0],["1999-02-26",17.1381,17.6332,16.8666,17.6332,676800.0],["1999-03-01",17.3457,17.6652,17.3457,17.6652,754400.0],["1999-03-02",17.7291,17.8249,17.4735,17.5214,703200.0],["1999-03-03",17.3777,17.4895,16.9944,16.9944,953600.0],["1999-03-04",17.1221,17.5693,17.1062,17.5374,647000.0],["1999-03-05",17.6971,18.2402,17.6013,17.8089,1244800.0],["1999-03-08",17.9527,18.4957,17.793,18.4957,1711200.0],["1999-03-09",18.2082,18.7513,18.0485,18.7513,912400.0],["1999-03-10",18.895,19.4061,18.32,19.3902,1531600.0],["1999-03-11",19.3742,19.9332,19.3742,19.6457,1486400.0],["1999-03-12",19.6777,19.6777,19.1506,19.2624,743800.0],["1999-03-15",19.0867,19.3582,18.895,19.0228,976000.0],["1999-03-16",19.0228,19.0228,18.5277,18.7193,822800.0],["1999-03-17",18.7832,18.7832,18.4319,18.5117,471800.0],["1999-03-18",18.5277,19.1666,18.352,19.1666,808000.0],["1999-03-19",19.0388,19.1666,18.7832,18.7832,7177000.0],["1999-03-22",18.7832,18.8471,18.6555,18.8471,1387400.0],["1999-03-23",18.7832,18.8791,18.1443,18.2721,783800.0],["1999-03-24",18.0805,18.4957,17.9207,18.336,892400.0],["1999-03-25",18.2721,18.8791,18.1603,18.7193,1187600.0],["1999-03-26",18.6555,18.6555,18.2721,18.5117,866800.0],["1999-03-29",18.3999,18.5756,18.1763,18.3839,1390400.0],["1999-03-30",18.2562,18.352,18.1763,18.2562,802000.0],["1999-03-31",18.3041,18.6235,18.1124,18.1124,688600.0],["1999-04-01",18.1124,18.2881,17.9207,18.1923,1036600.0],["1999-04-05",18.1923,18.2402,17.5534,17.761,1304400.0],["1999-04-06",17.793,17.8888,17.761,17.8888,888800.0],["1999-04-07",17.9527,18.2721,17.8569,18.1124,1037400.0],["1999-04-08",18.5277,18.7193,18.2082,18.3999,1181000.0],["1999-04-09",18.336,19.2304,18.336,19.2145,1472000.0],["1999-04-12",19.0388,19.8374,18.943,19.6457,1579800.0],["1999-04-13",19.6777,19.8693,19.4221,19.5499,823400.0],["1999-04-14",19.518,19.5499,19.0707,19.1666,760800.0],["1999-04-15",19.5499,19.5499,18.5596,18.8312,1180600.0],["1999-04-16",18.9749,19.1027,18.6555,18.9589,976400.0],["1999-04-19",19.0228,19.9013,18.5117,18.5277,1414600.0],["1999-04-20",18.5277,19.1346,18.368,18.3839,1284600.0],["1999-04-21",18.4478,18.8152,18.3041,18.3999,958800.0],["1999-04-22",18.3999,18.8791,18.1124,18.2402,1469800.0],["1999-04-23",18.0166,18.1763,17.9687,18.0006,877800.0],["1999-04-26",18.0006,18.0325,17.761,17.761,2163600.0],["1999-04-27",17.761,18.1124,17.4576,17.5214,1056400.0],["1999-04-28",17.5694,17.9687,17.0902,17.0902,827200.0],["1999-04-29",17.0902,17.218,16.4353,16.5631,1419200.0],["1999-04-30",16.595,17.218,16.595,16.9784,1011200.0],["1999-05-03",16.9305,17.8249,16.8985,17.8249,914400.0],["1999-05-04",17.793,18.1284,17.6971,17.745,1242600.0],["1999-05-05",17.6812,17.745,17.2499,17.5214,1207200.0],["1999-05-06",17.3298,17.5374,16.643,17.4575,1828200.0],["1999-05-07",17.4575,17.9527,17.4575,17.9527,1226000.0],["1999-05-10",17.9048,18.2082,17.8249,18.0325,753600.0],["1999-05-11",19.0707,19.2784,18.7832,19.0388,1879000.0],["1999-05-12",19.0388,19.1027,18.5277,18.8152,786000.0],["1999-05-13",18.8312,18.943,18.5596,18.6395,504000.0],["1999-05-14",18.2402,18.2561,17.8888,17.9207,812200.0],["1999-05-17",17.9846,18.0964,17.777,17.9846,985000.0],["1999-05-18",17.9846,18.368,17.9207,18.1923,807600.0],["1999-05-19",18.2562,18.2562,17.6812,17.7291,1097400.0],["1999-05-20",17.793,18.0805,17.761,17.8249,611400.0],["1999-05-21",17.9527,17.9846,17.6332,17.7131,1021400.0],["1999-05-24",17.6812,17.8568,16.8825,16.8825,1097000.0],["1999-05-25",16.9305,17.1221,16.5471,16.5471,801600.0],["1999-05-26",16.5791,16.6749,16.3874,16.5471,1424400.0],["1999-05-27",16.5471,16.643,16.1957,16.3874,778800.0],["1999-05-28",16.4194,17.6332,16.4194,17.4256,803400.0],["1999-06-01",17.3777,17.6812,17.186,17.6812,610400.0],["1999-06-02",17.8888,18.32,17.5693,18.0964,1287400.0],["1999-06-03",18.3041,18.4957,18.0964,18.2082,1109600.0],["1999-06-04",18.2082,18.3839,17.777,17.8728,822000.0],["1999-06-07",17.9207,18.0166,17.7291,17.9846,536200.0],["1999-06-08",17.8568,17.9367,17.3777,17.4895,610800.0],["1999-06-09",17.5055,17.5055,16.8187,16.9145,1106000.0],["1999-06-10",16.9305,17.202,16.8666,17.186,1246200.0],["1999-06-11",17.186,17.3777,16.8985,17.3617,713400.0],["1999-06-14",17.2978,17.6971,17.2499,17.2499,480600.0],["1999-06-15",17.1221,17.2339,16.9305,17.0103,643000.0],["1999-06-16",17.1541,17.5853,17.1541,17.3138,388200.0],["1999-06-17",17.5693,17.6332,17.218,17.5853,670600.0],["1999-06-18",17.7291,18.0485,17.6812,17.8888,1012400.0],["1999-06-21",17.8249,18.336,17.8249,18.336,820600.0],["1999-06-22",18.2721,18.352,17.761,18.2402,698000.0],["1999-06-23",18.3041,18.3999,17.761,18.3839,1231200.0],["1999-06-24",18.336,18.336,17.6652,18.1443,770600.0],["1999-06-25",18.2082,18.3839,17.9048,17.9367,585200.0],["1999-06-28",18.1124,19.0068,18.0325,18.8152,692600.0],["1999-06-29",18.8311,19.6777,18.4798,19.4221,868400.0],["1999-06-30",19.4221,19.7895,19.1985,19.6457,1209800.0],["1999-07-01",19.6777,19.8693,19.4541,19.7735,865800.0],["1999-07-02",19.8853,20.1249,19.7575,19.9013,502400.0],["1999-07-06",19.8054,20.2686,19.6936,19.7895,707800.0],["1999-07-07",19.8534,20.4284,19.8374,20.3645,646000.0],["1999-07-08",20.3006,20.7638,20.3006,20.7638,1611200.0],["1999-07-09",20.6999,20.7159,20.3645,20.6679,517800.0],["1999-07-12",20.6679,20.6679,20.1888,20.3166,502800.0],["1999-07-13",20.2846,20.2846,19.9492,20.045,602600.0],["1999-07-14",20.1728,20.2048,19.9332,20.2048,691000.0],["1999-07-15",20.2686,20.6041,20.2686,20.4443,379800.0],["1999-07-16",20.4284,20.4443,20.3166,20.4443,278600.0],["1999-07-19",20.3804,20.4284,20.2686,20.4124,357000.0],["1999-07-20",20.3485,20.3485,19.6138,19.7096,754000.0],["1999-07-21",19.7415,19.9971,19.7415,19.9971,593400.0],["1999-07-22",19.9811,20.2527,19.7096,19.8374,710600.0],["1999-07-23",19.8054,19.9013,19.6777,19.8214,723000.0],["1999-07-26",19.7575,19.7895,19.3582,19.4381,1053600.0],["1999-07-27",19.502,20.1249,19.502,20.0131,680400.0],["1999-07-28",19.9652,19.9971,19.6777,19.9971,379200.0],["1999-07-29",19.8374,19.8374,19.5499,19.8374,611600.0],["1999-07-30",19.8374,19.9332,19.3582,19.4381,605200.0],["1999-08-02",19.3902,19.6777,19.3263,19.3902,652800.0],["1999-08-03",19.5499,19.5659,18.927,19.1027,678200.0],["1999-08-04",19.0707,19.1666,18.4957,18.5437,840400.0],["1999-08-05",18.4957,18.5596,17.5055,18.0006,1494000.0],["1999-08-06",18.0325,18.3999,17.8409,18.2721,831800.0],["1999-08-09",18.2242,18.2402,17.2819,17.2819,855000.0],["1999-08-10",17.3138,17.4575,16.4832,16.8666,2625600.0],["1999-08-11",17.2499,17.2499,16.7388,16.8825,1474600.0],["1999-08-12",17.2819,17.5534,17.218,17.3777,770600.0],["1999-08-13",17.6652,17.777,17.4735,17.5534,506800.0],["1999-08-16",17.5693,17.8728,17.5055,17.745,686400.0],["1999-08-17",18.2082,18.368,18.1124,18.336,1015800.0],["1999-08-18",18.8471,18.895,18.5916,18.6555,1111200.0],["1999-08-19",18.4638,18.911,18.3999,18.7034,595800.0],["1999-08-20",18.7193,18.7673,18.5277,18.6555,772000.0],["1999-08-23",18.7832,19.5499,18.7832,19.2784,767800.0],["1999-08-24",19.2145,19.9811,19.1346,19.7096,1074000.0],["1999-08-25",19.3582,19.8054,19.1346,19.7416,1823800.0],["1999-08-26",19.7735,19.7895,19.1985,19.2624,776600.0],["1999-08-27",19.1985,19.518,19.1985,19.3263,556200.0],["1999-08-30",19.486,19.5978,19.0867,19.3263,985400.0],["1999-08-31",19.4221,19.4541,18.2082,18.2082,1477600.0],["1999-09-01",18.5277,18.895,18.5277,18.8471,1187000.0],["1999-09-02",18.5117,18.8791,18.0645,18.8791,1519000.0],["1999-09-03",19.3582,19.6777,19.3582,19.4221,828400.0],["1999-09-07",19.4381,19.5499,18.943,18.9909,660200.0],["1999-09-08",18.927,19.1985,18.7992,19.0268,888200.0],["1999-09-09",19.1506,19.6617,18.927,19.6617,888200.0],["1999-09-10",19.6617,20.4284,19.6617,19.8055,1253200.0],["1999-09-13",19.8054,19.8054,19.5499,19.7895,548600.0],["1999-09-14",19.7895,19.7895,19.3742,19.4061,923600.0],["1999-09-15",19.47,19.6777,19.0707,19.0707,739000.0],["1999-09-16",19.0388,19.1027,18.7673,19.0228,847800.0],["1999-09-17",19.0228,19.1506,18.8791,18.9909,718400.0],["1999-09-20",19.0068,19.0068,18.5596,18.6555,550600.0],["1999-09-21",18.6075,18.6555,18.2402,18.32,692600.0],["1999-09-22",18.3839,18.5596,18.2402,18.3999,1534800.0],["1999-09-23",18.4318,18.5277,18.0645,18.1284,711800.0],["1999-09-24",17.9207,18.1923,17.8409,17.8728,693400.0],["1999-09-27",17.9527,18.0485,17.793,17.793,885600.0],["1999-09-28",17.793,17.8249,17.0423,17.7291,1026800.0],["1999-09-29",17.7291,17.761,17.0742,17.0902,1210200.0],["1999-09-30",17.4096,17.5374,16.8825,16.8985,1411600.0],["1999-10-01",16.9624,17.6812,16.9305,17.6013,1266600.0],["1999-10-04",17.6652,17.9207,17.6492,17.6971,715400.0],["1999-10-05",17.761,18.4478,17.7131,18.3839,1845200.0],["1999-10-06",18.32,18.4478,18.1603,18.3999,911800.0],["1999-10-07",18.368,18.5117,18.2721,18.32,477400.0],["1999-10-08",18.3839,18.9749,18.3041,18.895,1046200.0],["1999-10-11",18.911,19.1506,18.8471,19.0068,914600.0],["1999-10-12",18.943,18.9589,18.352,18.3839,496400.0],["1999-10-13",18.4318,18.4318,17.6332,17.7131,691800.0],["1999-10-14",17.7291,18.1284,17.4575,17.9527,919200.0],["1999-10-15",17.6332,17.793,17.1221,17.1221,764600.0],["1999-10-18",16.9624,17.4575,16.9624,17.1381,1368400.0],["1999-10-19",17.6652,17.6652,17.0742,17.1541,1040600.0],["1999-10-20",17.218,17.6013,17.186,17.4575,977400.0],["1999-10-21",17.4735,17.6013,16.8666,17.3617,666200.0],["1999-10-22",17.5693,18.0964,17.4735,17.9048,977000.0],["1999-10-25",17.793,17.8089,17.1381,17.1381,757400.0],["1999-10-26",17.2339,17.2819,15.7805,15.9881,2555800.0],["1999-10-27",15.9881,16.5631,15.7166,16.5631,2668000.0],["1999-10-28",16.8187,17.6332,16.611,17.5214,1469400.0],["1999-10-29",18.3999,19.2784,18.3999,19.1346,2021000.0],["1999-11-01",18.927,19.0388,18.0166,18.2721,1452200.0],["1999-11-02",18.3999,19.1346,18.2721,18.7513,1475800.0],["1999-11-03",19.2305,19.2943,18.4638,18.5437,1711400.0],["1999-11-04",18.6075,18.7513,18.4159,18.4638,898800.0],["1999-11-05",18.6555,18.8152,18.3999,18.5277,1599200.0],["1999-11-08",18.4957,18.5117,17.793,17.8409,1210600.0],["1999-11-09",18.1443,18.1443,17.4895,17.9527,1466200.0],["1999-11-10",17.9207,18.336,17.761,17.793,1399200.0],["1999-11-11",17.793,18.0645,17.4416,17.5534,822200.0],["1999-11-12",17.6332,17.9527,17.5055,17.9367,670200.0],["1999-11-15",18.0166,18.5277,17.9048,18.336,1678800.0],["1999-11-16",18.3999,18.3999,17.4256,17.8888,2051800.0],["1999-11-17",17.7291,18.4159,17.7291,18.3839,1638000.0],["1999-11-18",18.4159,18.5916,18.1443,18.1923,741000.0],["1999-11-19",18.0485,18.0805,17.8568,18.0805,896800.0],["1999-11-22",18.0645,18.0645,17.5534,17.5693,1079200.0],["1999-11-23",17.6013,17.8409,17.5534,17.6332,616400.0],["1999-11-24",17.6173,17.8089,17.2659,17.8089,801400.0],["1999-11-26",17.5534,17.777,17.4096,17.761,425000.0],["1999-11-29",17.8568,18.5596,17.793,18.5596,1366200.0],["1999-11-30",18.4957,18.5437,18.2721,18.4478,925200.0],["1999-12-01",18.3041,18.5596,18.0645,18.1763,671400.0],["1999-12-02",18.2402,18.368,17.4895,18.1284,1323000.0],["1999-12-03",18.1763,18.6714,18.1444,18.5117,877200.0],["1999-12-06",18.4318,18.4478,17.8888,17.8888,1013200.0],["1999-12-07",17.9527,17.9527,17.4416,17.6971,1002800.0],["1999-12-08",17.6332,17.8089,17.5055,17.6492,943600.0],["1999-12-09",17.218,17.4895,17.0263,17.0423,1727400.0],["1999-12-10",17.0423,17.1062,16.5791,17.0902,1642200.0],["1999-12-13",17.0423,17.2339,16.4513,16.7388,2529200.0],["1999-12-14",16.7388,16.8346,16.3235,16.3874,3231600.0],["1999-12-15",16.2916,17.0582,16.0839,16.7707,1550400.0],["1999-12-16",17.1541,17.5055,17.0902,17.3457,1600400.0],["1999-12-17",17.5693,17.5693,17.2659,17.2978,1438200.0],["1999-12-20",17.2339,17.2819,16.1638,16.3555,2524600.0],["1999-12-21",16.4194,17.1541,16.2916,17.0582,2107800.0],["1999-12-22",17.0582,17.8888,17.0582,17.6173,1929400.0],["1999-12-23",17.6013,17.761,17.4895,17.6492,691200.0],["1999-12-27",17.6812,18.4638,17.6013,17.8568,846200.0],["1999-12-28",17.9207,18.1923,17.8089,18.0485,846800.0],["1999-12-29",17.9207,17.9687,17.3777,17.4256,352800.0],["1999-12-30",17.3777,17.9846,17.218,17.793,485400.0],["1999-12-31",17.7291,18.4478,17.7291,18.4478,382200.0],["2000-01-03",18.1603,18.1603,17.1221,17.4735,1250000.0],["2000-01-04",17.4096,17.7291,17.218,17.2659,1285600.0],["2000-01-05",17.2819,17.7291,17.2499,17.5055,1510200.0],["2000-01-06",17.6332,18.0964,17.6332,18.0645,2018000.0],["2000-01-07",18.0645,19.3423,18.0645,19.3103,1898400.0],["2000-01-10",19.2943,19.486,18.8631,19.3582,1357800.0],["2000-01-11",19.3902,19.5499,19.1346,19.1985,1221800.0],["2000-01-12",19.1666,19.4221,18.5277,18.6714,963800.0],["2000-01-13",18.7992,19.0548,18.6555,18.8152,1220200.0],["2000-01-14",19.2943,19.9013,19.1027,19.6777,1812200.0],["2000-01-18",19.502,19.8534,19.4221,19.5978,910000.0],["2000-01-19",19.5978,19.9971,19.5978,19.7735,1536200.0],["2000-01-20",19.7096,19.7895,19.4221,19.5659,1094200.0],["2000-01-21",20.045,20.045,19.3902,19.502,1698600.0],["2000-01-24",19.6777,19.6777,18.7513,18.7673,1226200.0],["2000-01-25",18.8312,18.943,17.9687,18.352,1464200.0],["2000-01-26",18.3999,18.9909,18.2082,18.7353,1640000.0],["2000-01-27",18.6714,18.6714,17.8888,18.1443,1470200.0],["2000-01-28",18.0804,18.1443,17.4096,17.5853,1799400.0],["2000-01-31",17.6492,18.0805,17.6332,17.9207,1193800.0],["2000-02-01",18.2082,18.8791,17.9846,18.6874,1241400.0],["2000-02-02",18.6874,19.1027,18.4638,18.8471,2038200.0],["2000-02-03",19.2943,19.9332,19.2305,19.8055,3186600.0],["2000-02-04",19.9971,20.9075,19.9492,20.4763,2559000.0],["2000-02-07",20.4443,20.7318,20.2686,20.4284,2269600.0],["2000-02-08",20.3645,20.6679,20.2048,20.636,1096800.0],["2000-02-09",20.6999,20.6999,20.077,20.077,1553400.0],["2000-02-10",20.1409,20.4443,19.9332,20.3485,994200.0],["2000-02-11",20.2846,20.4443,20.1888,20.3166,596200.0],["2000-02-14",20.1249,20.2367,19.8693,19.9013,1472000.0],["2000-02-15",19.9013,19.9013,19.2943,19.518,1457600.0],["2000-02-16",19.3902,19.3902,18.2721,18.3839,2439800.0],["2000-02-17",18.2721,18.4638,17.4096,17.6971,2646800.0],["2000-02-18",17.761,18.4957,17.761,18.1763,2121000.0],["2000-02-22",18.1124,18.336,18.0166,18.1603,1881800.0],["2000-02-23",18.1603,18.7832,18.1603,18.4957,1460800.0],["2000-02-24",18.4957,18.4957,17.6013,17.6492,3734800.0],["2000-02-25",17.8888,18.3041,17.6492,17.777,3690200.0],["2000-02-28",17.777,19.0069,17.777,18.927,2695000.0],["2000-02-29",18.8631,19.7096,18.7992,19.3742,2316200.0],["2000-03-01",19.8374,20.3805,19.5499,20.1089,3246000.0],["2000-03-02",19.9332,20.061,19.5499,19.6777,1526600.0],["2000-03-03",19.6777,19.9332,19.3902,19.4221,1616800.0],["2000-03-06",19.4221,20.1728,19.0388,19.6298,1638400.0],["2000-03-07",19.9013,20.2527,18.8312,19.2784,2564600.0],["2000-03-08",19.6138,20.636,19.3902,20.4443,2374200.0],["2000-03-09",20.4443,22.7443,19.9013,22.2332,3510800.0],["2000-03-10",22.1853,22.1853,21.0513,22.0575,2938400.0],["2000-03-13",20.1249,22.1214,20.1249,21.6423,2782000.0],["2000-03-14",21.7061,21.7061,21.1791,21.3068,1750000.0],["2000-03-15",21.2589,21.9138,21.0513,21.77,2194800.0],["2000-03-16",22.2332,24.2776,21.9297,24.1818,7645400.0],["2000-03-17",23.7665,23.9422,22.8401,22.952,3334400.0],["2000-03-20",23.1596,24.1499,23.1276,23.7665,2315200.0],["2000-03-21",23.511,24.2776,23.4311,24.2776,1423400.0],["2000-03-22",24.2457,24.2776,23.3193,23.7026,1850400.0],["2000-03-23",23.7665,24.645,23.1915,24.054,1871000.0],["2000-03-24",24.07,25.8749,24.0061,24.677,3224800.0],["2000-03-27",24.6929,24.9804,24.4214,24.629,1262000.0],["2000-03-28",24.4693,25.0443,24.1499,24.3096,1978000.0],["2000-03-29",24.3415,24.629,24.1499,24.5013,2413400.0],["2000-03-30",24.5172,25.5075,24.4054,25.4436,2494000.0],["2000-03-31",25.5235,26.6415,25.5235,26.1943,3788200.0],["2000-04-03",26.386,26.7533,26.0985,26.6096,1684400.0],["2000-04-04",26.7533,26.8172,25.0603,25.4596,2964200.0],["2000-04-05",25.2679,26.0665,24.3096,25.779,1770000.0],["2000-04-06",25.779,27.0887,25.779,26.5617,1673800.0],["2000-04-07",26.6096,27.2644,26.354,27.1367,1587200.0],["2000-04-10",27.1367,27.9992,26.7533,27.7915,1688800.0],["2000-04-11",27.7596,27.7596,26.8971,27.0887,1531200.0],["2000-04-12",27.0728,27.8874,26.7054,27.3603,1962800.0],["2000-04-13",27.0568,27.2006,25.811,25.8269,1968800.0],["2000-04-14",25.0443,25.1082,22.2652,23.4151,3126000.0],["2000-04-17",23.3513,23.6388,22.6165,23.1436,2815200.0],["2000-04-18",23.3513,25.2839,23.2554,25.0603,2289800.0],["2000-04-19",25.0603,25.4276,24.5492,25.2839,2333800.0],["2000-04-20",25.3478,26.3221,25.236,26.0825,1864600.0],["2000-04-24",26.0186,26.4179,25.2839,25.5554,1915800.0],["2000-04-25",25.811,26.8332,25.6832,26.8332,1331100.0],["2000-04-26",26.8332,27.0887,26.3221,26.6096,1192900.0],["2000-04-27",25.6193,26.386,25.2999,26.0346,1618000.0],["2000-04-28",26.1304,26.1943,24.5332,24.5971,1915700.0],["2000-05-01",24.7888,26.7693,24.7888,26.5776,2022100.0],["2000-05-02",26.4499,26.8332,26.0985,26.4818,938900.0],["2000-05-03",23.6388,24.5332,22.4888,24.5332,5102900.0],["2000-05-04",24.5332,24.5332,22.5527,24.2776,2787700.0],["2000-05-05",24.1179,25.5554,23.7665,25.4276,1694900.0],["2000-05-08",25.236,25.236,24.5651,24.9165,1309600.0],["2000-05-09",24.9804,25.5235,24.3735,24.5332,1625600.0],["2000-05-10",24.7568,24.8846,24.2777,24.5651,1248200.0],["2000-05-11",24.5332,25.0443,24.3415,25.0124,802500.0],["2000-05-12",24.8846,26.0665,24.7568,25.5394,1557900.0],["2000-05-15",25.5554,26.2901,25.0763,26.1624,1015300.0],["2000-05-16",26.1624,26.8012,26.0665,26.2582,857600.0],["2000-05-17",26.6735,27.0568,25.4915,27.0249,1734500.0],["2000-05-18",27.0568,27.8235,26.8651,27.5999,1150300.0],["2000-05-19",27.2485,27.3124,26.6415,26.7374,1115000.0],["2000-05-22",27.1846,27.1846,25.6832,26.1943,911300.0],["2000-05-23",26.8332,27.3443,26.6735,26.8971,1832200.0],["2000-05-24",26.3221,26.354,24.0221,24.661,4453000.0],["2000-05-25",25.0443,25.1721,24.3415,25.0443,2114700.0],["2000-05-26",25.0443,25.0443,24.054,24.9165,1078700.0],["2000-05-30",24.9165,25.5554,24.661,25.3318,1326500.0],["2000-05-31",25.4277,26.8013,25.2999,26.4499,1675600.0],["2000-06-01",27.0887,28.079,26.961,27.8554,1397700.0],["2000-06-02",29.0693,30.4748,28.8137,30.2832,2376000.0],["2000-06-05",29.8998,29.8998,28.3665,28.6221,4489600.0],["2000-06-06",28.5262,28.6221,28.1749,28.5582,1590200.0],["2000-06-07",28.4943,29.0693,28.3026,28.5262,1481500.0],["2000-06-08",28.5582,28.6221,27.6318,27.9193,1145000.0],["2000-06-09",27.9193,28.2068,27.2165,27.3762,2141500.0],["2000-06-12",27.4082,27.4082,26.3221,26.4499,2003400.0],["2000-06-13",26.4179,26.7693,25.6513,26.7693,2730200.0],["2000-06-14",26.7054,27.0249,26.4499,26.8332,1042100.0],["2000-06-15",27.0887,27.9832,26.8651,27.8554,1178300.0],["2000-06-16",27.6637,27.7915,27.3762,27.7596,1521300.0],["2000-06-19",27.7596,28.111,27.4401,27.9832,1057900.0],["2000-06-20",27.8873,28.2068,27.7915,28.111,672900.0],["2000-06-21",28.1429,28.2707,27.8554,28.2387,638600.0],["2000-06-22",28.2068,28.2387,27.6638,27.6638,1084400.0],["2000-06-23",27.7276,29.0054,27.4401,28.3346,1056900.0],["2000-06-26",28.3346,28.8137,28.111,28.1429,901000.0],["2000-06-27",28.1429,28.5262,27.5999,27.9512,1251600.0],["2000-06-28",28.0151,28.3665,27.6637,27.7197,1074500.0],["2000-06-29",27.6318,28.0151,27.1526,27.4721,2461200.0],["2000-06-30",27.5679,28.654,27.4721,28.4304,1732600.0],["2000-07-03",28.079,28.111,27.7915,28.0471,697100.0],["2000-07-05",28.3665,28.3665,27.6957,27.7276,1458700.0],["2000-07-06",28.4304,29.0693,27.8874,28.8457,1428900.0],["2000-07-07",29.7721,30.9221,29.5165,30.6984,1970500.0],["2000-07-10",30.7304,32.5512,30.4748,32.1998,2246900.0],["2000-07-11",31.6887,32.9665,31.6887,32.4554,2137100.0],["2000-07-12",32.9026,32.9026,31.9123,32.2318,1365400.0],["2000-07-13",32.104,32.1998,31.3693,31.4332,1110800.0],["2000-07-14",31.8165,32.1359,31.1137,32.0721,928000.0],["2000-07-17",31.9443,32.2957,31.5929,32.104,647400.0],["2000-07-18",32.1359,33.1582,31.9443,32.9665,1119300.0],["2000-07-19",32.9026,33.5095,32.7109,32.9665,890100.0],["2000-07-20",32.9345,33.9887,32.3915,32.6151,1044400.0],["2000-07-21",32.6151,33.254,32.6151,33.0623,807100.0],["2000-07-24",32.7109,32.8068,31.1776,31.6887,1463200.0],["2000-07-25",31.6887,32.3276,31.3054,32.104,970000.0],["2000-07-26",32.0082,32.5832,31.7526,32.3755,837800.0],["2000-07-27",32.4234,32.8707,32.4234,32.7429,582100.0],["2000-07-28",32.6471,32.7109,30.4748,31.0179,1056000.0],["2000-07-31",31.0498,31.1457,28.8776,29.0054,1757000.0],["2000-08-01",29.261,29.5804,28.5582,29.4526,1547900.0],["2000-08-02",29.4207,31.0179,29.1971,30.8901,994100.0],["2000-08-03",30.0276,30.4109,29.6443,29.6443,1195800.0],["2000-08-04",29.836,30.411,29.7721,29.9957,1004800.0],["2000-08-07",30.1235,30.954,29.7721,29.9637,1228200.0],["2000-08-08",31.0498,32.2318,30.954,31.8804,1183800.0],["2000-08-09",31.4332,31.4332,30.4109,30.9221,1208700.0],["2000-08-10",30.7943,30.7943,28.9415,29.3887,3753900.0],["2000-08-11",29.6123,30.6026,29.1971,30.1554,1525300.0],["2000-08-14",30.4748,31.1137,30.2512,30.379,1478600.0],["2000-08-15",30.6026,30.6346,29.0054,29.1332,2034400.0],["2000-08-16",29.1332,29.4526,28.3665,28.9096,2922200.0],["2000-08-17",28.9735,28.9735,27.7915,28.3346,3040700.0],["2000-08-18",28.4623,29.1332,28.111,29.0054,1525600.0],["2000-08-21",29.1012,29.229,28.5582,29.229,1029700.0],["2000-08-22",29.2929,29.9637,29.261,29.6443,1019500.0],["2000-08-23",29.3887,30.0596,29.0693,29.6443,527700.0],["2000-08-24",29.6443,30.1234,29.5165,29.8998,534400.0],["2000-08-25",29.3887,30.2512,29.3887,30.1235,912500.0],["2000-08-28",29.5165,29.5165,28.8137,29.1332,1669000.0],["2000-08-29",29.0054,30.0915,28.7818,29.836,1307000.0],["2000-08-30",29.8998,29.9318,29.2929,29.4207,739800.0],["2000-08-31",29.7721,29.8359,28.3026,28.63,2498200.0],["2000-09-01",28.7498,29.804,28.7498,29.4526,744600.0],["2000-09-05",29.5804,30.3471,29.4846,29.6443,709300.0],["2000-09-06",30.1235,31.8484,30.0276,31.5609,1896000.0],["2000-09-07",31.4971,31.7207,30.4748,31.0179,1419000.0],["2000-09-08",31.0179,31.9762,31.0179,31.8165,931000.0],["2000-09-11",31.8484,32.3915,31.7207,32.104,619800.0],["2000-09-12",32.7748,33.0304,32.1359,32.8068,905400.0],["2000-09-13",32.8068,32.8068,32.104,32.4873,505800.0],["2000-09-14",32.4873,32.4873,31.5929,31.8804,695200.0],["2000-09-15",31.8804,33.0943,31.5609,32.8707,1624200.0],["2000-09-18",32.4234,32.4554,30.7943,30.9859,1285200.0],["2000-09-19",31.1137,31.1137,29.5165,30.4748,2017400.0],["2000-09-20",30.411,30.411,28.8776,30.0276,1717000.0],["2000-09-21",30.0276,31.4332,29.836,31.3373,1302100.0],["2000-09-22",31.2096,31.2415,30.2832,30.954,1134800.0],["2000-09-25",31.1776,31.1776,30.0596,30.2512,920700.0],["2000-09-26",29.9957,30.0276,28.7179,29.4207,2631600.0],["2000-09-27",29.3248,30.3151,29.0693,29.5804,1437500.0],["2000-09-28",29.804,30.4748,29.7401,30.1235,667400.0],["2000-09-29",29.9957,30.6346,29.261,29.4846,1266500.0],["2000-10-02",29.5165,29.5165,28.6221,28.9415,982600.0],["2000-10-03",28.9415,29.229,28.2387,28.4304,1238700.0],["2000-10-04",28.4943,29.6283,28.4304,28.9735,1075000.0],["2000-10-05",29.8998,31.6887,29.3248,29.6123,2175200.0],["2000-10-06",29.8998,29.9957,28.5262,29.0693,1712900.0],["2000-10-09",29.3568,30.2832,29.3568,29.9637,952300.0],["2000-10-10",29.8359,29.8679,29.1332,29.229,791000.0],["2000-10-11",29.1012,29.4207,28.2707,28.4304,1194300.0],["2000-10-12",27.9193,27.9512,25.811,27.1207,3119400.0],["2000-10-13",27.1207,27.3443,26.3221,27.0568,2581400.0],["2000-10-16",27.0568,28.0151,26.6415,27.8554,1263200.0],["2000-10-17",27.8554,27.9193,26.4499,26.7374,1367100.0],["2000-10-18",26.5776,27.0887,26.0665,26.8012,1580300.0],["2000-10-19",27.0887,29.0054,27.0887,28.8457,1559100.0],["2000-10-20",28.7179,29.229,28.3985,28.5582,1686300.0],["2000-10-23",28.5901,28.5901,27.2804,27.4082,1617100.0],["2000-10-24",27.536,27.5999,27.3443,27.3762,1455500.0],["2000-10-25",27.4401,27.4721,26.354,26.4499,1375700.0],["2000-10-26",26.4499,26.4818,25.0763,25.4915,3443000.0],["2000-10-27",25.4596,25.9387,25.204,25.779,1865100.0],["2000-10-30",25.811,26.8651,25.811,26.8651,1855700.0],["2000-10-31",26.8651,27.9832,26.8651,27.6957,1598200.0],["2000-11-01",27.8235,28.3026,27.7596,28.1429,1209500.0],["2000-11-02",27.1526,28.4943,27.1526,28.3665,4228500.0],["2000-11-03",28.4304,28.4624,27.9832,28.3985,2111000.0],["2000-11-06",28.654,29.3568,28.4304,29.0054,1284400.0],["2000-11-07",29.0693,29.0693,28.3984,28.5901,1152100.0],["2000-11-08",28.9415,29.836,28.9415,29.3568,1490800.0],["2000-11-09",26.3221,27.9832,26.3221,27.7596,2531600.0],["2000-11-10",27.8235,27.8235,26.2582,26.3221,2051900.0],["2000-11-13",25.6513,25.8429,24.9485,25.4276,2372600.0],["2000-11-14",25.8749,27.3762,25.8749,26.929,1654900.0],["2000-11-15",26.7693,27.504,26.354,27.3762,1614100.0],["2000-11-16",27.9832,27.9832,27.2165,27.3123,884200.0],["2000-11-17",27.1846,27.504,26.8332,27.0887,1055300.0],["2000-11-20",26.961,27.1526,26.2901,26.4499,686700.0],["2000-11-21",26.4499,26.4499,25.4596,25.7151,1120600.0],["2000-11-22",25.4276,25.6832,25.0124,25.236,951600.0],["2000-11-24",25.4276,25.4276,24.7568,24.7888,600700.0],["2000-11-27",25.3637,26.7054,25.3637,26.5776,1850200.0],["2000-11-28",26.2901,26.354,25.811,26.354,1769900.0],["2000-11-29",26.1943,26.8971,26.0985,26.7054,1111100.0],["2000-11-30",26.8332,27.6318,26.5137,27.3762,2921200.0],["2000-12-01",27.3762,28.7818,27.3443,27.8235,1932900.0],["2000-12-04",27.7276,30.1554,27.6637,29.8998,3199400.0],["2000-12-05",29.804,31.0179,29.4526,30.8262,2336800.0],["2000-12-06",30.6665,30.7304,30.2193,30.379,1630700.0],["2000-12-07",30.2512,30.6346,29.5165,30.5387,1321700.0],["2000-12-08",30.5387,31.4971,30.5387,31.3373,1269100.0],["2000-12-11",31.2096,31.2096,30.2832,30.7943,931800.0],["2000-12-12",30.1554,31.0818,29.804,30.5068,1346700.0],["2000-12-13",30.5068,30.5068,29.3887,29.804,1276900.0],["2000-12-14",29.804,29.836,28.3665,28.8776,1505000.0],["2000-12-15",28.2068,29.3887,28.0471,29.1651,1616100.0],["2000-12-18",28.8776,30.0276,28.7498,29.7082,1240000.0],["2000-12-19",29.7082,30.0915,28.8137,29.1012,2372100.0],["2000-12-20",28.9735,29.0054,27.7596,27.9512,2351900.0],["2000-12-21",27.9832,28.4304,26.961,27.4401,2401400.0],["2000-12-22",28.111,29.7082,28.0151,29.3887,2082400.0],["2000-12-26",29.1332,29.1971,27.5998,28.5901,1538800.0],["2000-12-27",28.5262,31.0498,27.7596,30.9859,2609100.0],["2000-12-28",30.9221,31.3054,30.2832,30.9221,1507300.0],["2000-12-29",31.1776,31.8484,31.1776,31.1776,1472500.0],["2001-01-02",31.0498,31.6887,30.1235,30.2832,1990100.0],["2001-01-03",30.8901,32.7109,29.4526,32.6151,2476300.0],["2001-01-04",35.522,35.8415,34.0206,35.7776,5955300.0],["2001-01-05",35.0109,35.1068,32.9984,33.0943,3639000.0],["2001-01-08",32.5831,33.7012,32.3915,32.8387,1838800.0],["2001-01-09",33.2221,33.2221,32.104,32.679,1549700.0],["2001-01-10",32.3276,33.9887,32.1359,33.8609,1702100.0],["2001-01-11",33.797,35.3623,33.222,34.8193,2547400.0],["2001-01-12",34.8512,35.3623,34.2123,35.0429,1290700.0],["2001-01-16",34.9151,35.4262,34.404,34.947,1252000.0],["2001-01-17",34.947,35.1706,34.4998,34.6595,1258300.0],["2001-01-18",34.4998,34.5956,33.6054,34.0526,1058000.0],["2001-01-19",33.9248,33.9248,32.9026,33.7012,1960400.0],["2001-01-22",34.1165,35.1387,34.1165,35.0109,1342000.0],["2001-01-23",35.0109,35.3304,34.6595,34.7873,1139900.0],["2001-01-24",34.7554,35.6498,34.2762,35.3623,1511300.0],["2001-01-25",35.3943,36.1609,34.8512,35.9693,2645700.0],["2001-01-26",35.8415,36.1609,34.7554,35.7776,1318300.0],["2001-01-29",35.7776,36.5187,35.6498,36.1558,881900.0],["2001-01-30",36.0331,36.2682,35.2665,35.9871,1391300.0],["2001-01-31",35.8594,36.902,35.8594,36.2887,1671200.0],["2001-02-01",36.3398,36.3654,35.4505,36.028,1131100.0],["2001-02-02",36.1507,36.1558,34.8065,35.0058,986500.0],["2001-02-05",34.8832,35.3687,34.6429,35.0058,949100.0],["2001-02-06",35.2256,35.7776,34.9087,35.0774,1568300.0],["2001-02-07",34.7605,35.7725,34.3056,34.8883,2046000.0],["2001-02-08",35.2665,35.2665,34.1676,34.2392,2543200.0],["2001-02-09",34.2443,34.6787,33.4265,33.6054,1580800.0],["2001-02-12",33.8609,35.522,33.6207,35.522,1706700.0],["2001-02-13",35.522,36.1507,35.1387,35.8338,1893400.0],["2001-02-14",35.8338,35.8338,35.2665,35.568,2003800.0],["2001-02-15",35.7265,35.8798,35.016,35.2103,1858300.0],["2001-02-16",35.2154,36.0178,35.1131,35.5783,1764900.0],["2001-02-20",36.2376,36.9225,35.7776,36.7078,2065100.0],["2001-02-21",36.2887,36.4114,35.1387,35.3943,2590000.0],["2001-02-22",34.5509,35.2665,33.7332,34.694,2350000.0],["2001-02-23",34.2494,35.1131,33.3754,35.0109,2034400.0],["2001-02-26",35.0109,36.0331,34.9598,35.6242,1640000.0],["2001-02-27",35.6243,35.9309,34.4232,34.7605,2226500.0],["2001-02-28",34.2443,34.6532,33.1249,33.6872,3151200.0],["2001-03-01",33.5594,33.5645,31.6887,31.6887,3323200.0],["2001-03-02",31.5609,32.4554,30.922,31.842,2697500.0],["2001-03-05",32.1998,32.5576,31.3105,32.4554,2520400.0],["2001-03-06",32.5832,33.8354,32.5832,33.7178,2861300.0],["2001-03-07",33.7178,34.0398,33.4572,34.0143,1492900.0],["2001-03-08",33.9887,34.2443,33.5032,33.7843,1298300.0],["2001-03-09",33.3754,33.5287,32.762,33.0892,1508500.0],["2001-03-12",33.0687,33.0687,31.8165,31.8216,1629000.0],["2001-03-13",31.8216,32.1845,30.784,31.4894,2006400.0],["2001-03-14",31.6172,32.7109,31.1776,32.348,2659700.0],["2001-03-15",32.7109,33.1403,32.3327,32.7007,1643000.0],["2001-03-16",32.4554,32.7109,31.5865,31.6887,1739400.0],["2001-03-19",31.8165,31.9954,31.1776,31.6887,1837900.0],["2001-03-20",31.7398,32.7109,31.7143,31.7501,1757400.0],["2001-03-21",31.6887,31.9187,30.9221,31.3769,1692600.0],["2001-03-22",31.3718,31.3718,27.9116,29.2354,4389100.0],["2001-03-23",29.5676,30.3496,28.5965,30.3087,2212500.0],["2001-03-26",30.8198,30.9936,29.9152,30.8965,1568100.0],["2001-03-27",30.9987,31.6581,30.2576,31.5609,1685400.0],["2001-03-28",31.5661,31.9443,30.5898,31.6887,1823500.0],["2001-03-29",31.2849,31.7807,30.7329,31.2032,1575200.0],["2001-03-30",31.6121,31.7705,30.3854,31.5303,1549900.0],["2001-04-02",31.5303,31.7909,30.9885,31.5354,1126200.0],["2001-04-03",31.5354,31.5354,28.111,28.3665,4514400.0],["2001-04-04",28.3665,29.3632,28.157,28.4227,4556400.0],["2001-04-05",29.3887,30.0378,29.0054,30.0378,1682000.0],["2001-04-06",29.3887,30.0021,28.8827,29.5881,2216200.0],["2001-04-09",29.261,29.491,28.0241,28.2081,2768000.0],["2001-04-10",28.6221,28.847,27.8605,28.065,2899700.0],["2001-04-11",28.9287,28.9798,26.9865,26.9865,5061100.0],["2001-04-12",25.5554,27.4976,24.891,27.4976,11592100.0],["2001-04-16",26.961,27.8043,26.455,27.5743,2898700.0],["2001-04-17",27.5692,28.3716,27.0887,28.2898,2076200.0],["2001-04-18",28.6221,31.4587,28.4994,31.0549,4182000.0],["2001-04-19",30.7125,31.0243,30.2832,30.6818,2359100.0],["2001-04-20",30.6665,30.6818,29.9765,30.6512,1724400.0],["2001-04-23",30.4109,31.1009,29.9969,30.0021,1504500.0],["2001-04-24",29.4398,29.491,28.3921,28.8061,2234300.0],["2001-04-25",28.9798,30.1554,28.8367,29.9765,1356300.0],["2001-04-26",29.7976,30.9987,29.7158,30.4876,1744100.0],["2001-04-27",30.6154,32.1487,30.6154,31.7143,1319700.0],["2001-04-30",31.7398,31.9443,31.2083,31.2083,1346200.0],["2001-05-01",31.7398,32.7365,31.3054,32.6598,3006600.0],["2001-05-02",32.3532,32.6598,31.6887,31.8676,1418000.0],["2001-05-03",31.0243,31.5814,30.4416,30.7687,2987300.0],["2001-05-04",30.1043,30.6461,29.9612,30.3854,2482500.0],["2001-05-07",30.6614,30.6614,29.4398,29.5932,2275900.0],["2001-05-08",30.0787,30.2832,29.2661,29.6698,2400300.0],["2001-05-09",29.2661,29.4858,28.6834,29.2763,2830200.0],["2001-05-10",31.5609,32.3378,31.2543,31.5149,4671700.0],["2001-05-11",31.6887,32.1998,31.2287,31.4689,1251400.0],["2001-05-14",31.469,32.4043,31.423,32.3787,1517600.0],["2001-05-15",32.4503,32.6905,31.5712,31.7449,1711500.0],["2001-05-16",31.8727,32.3634,31.3105,32.2561,1179300.0],["2001-05-17",32.5065,33.2221,32.3021,32.9409,1173500.0],["2001-05-18",32.9409,32.9716,32.2049,32.8132,994800.0],["2001-05-21",32.9409,34.4947,32.8387,34.2392,1378200.0],["2001-05-22",34.1165,34.7298,33.9887,34.326,1879600.0],["2001-05-23",34.326,34.5049,33.1863,33.2067,2138700.0],["2001-05-24",33.3243,33.4009,32.7621,33.1249,1440500.0],["2001-05-25",33.1198,33.1965,32.8541,32.9665,711400.0],["2001-05-29",32.8387,32.8387,31.98,32.2969,742300.0],["2001-05-30",31.9494,32.3889,31.7909,32.1232,902400.0],["2001-05-31",31.6887,31.9136,30.7176,31.4587,2877200.0],["2001-06-01",31.4332,31.4383,30.9834,31.1572,2071300.0],["2001-06-04",31.2543,31.2543,30.5898,30.7534,2171900.0],["2001-06-05",30.7534,30.8352,30.4416,30.7636,2737200.0],["2001-06-06",31.0754,31.1316,30.6665,30.9681,1964700.0],["2001-06-07",30.9732,32.4145,30.6665,31.6018,3772700.0],["2001-06-08",31.5609,31.5763,31.4127,31.4638,695700.0],["2001-06-11",31.4843,31.7909,31.0958,31.1929,1697400.0],["2001-06-12",31.1521,31.2236,30.9016,31.1521,1844600.0],["2001-06-13",31.1521,31.2543,30.6921,31.0498,1815600.0],["2001-06-14",31.0243,31.4485,30.922,31.1469,1508000.0],["2001-06-15",30.8965,31.6376,30.5132,31.2083,3224700.0],["2001-06-18",31.5098,32.302,31.5098,32.0823,1567600.0],["2001-06-19",33.1709,33.1709,32.3276,32.578,1681000.0],["2001-06-20",32.578,33.0943,32.4503,32.8745,1430900.0],["2001-06-21",32.8796,34.0296,32.7876,33.9376,1609300.0],["2001-06-22",33.8865,33.8865,33.2272,33.3754,1213100.0],["2001-06-25",33.3754,33.452,31.9392,33.2578,2126700.0],["2001-06-26",32.5832,32.7365,32.0158,32.0209,2368700.0],["2001-06-27",32.0209,32.6394,31.3718,31.4434,1485400.0],["2001-06-28",31.6376,32.9154,31.6376,32.2561,1800200.0],["2001-06-29",32.2561,32.8132,31.9545,32.0618,1778300.0],["2001-07-02",32.0465,32.2509,31.6632,32.2458,1264400.0],["2001-07-03",31.9443,32.1487,31.7858,32.0465,628000.0],["2001-07-05",31.4332,31.5712,30.7483,30.7892,2101000.0],["2001-07-06",30.7892,30.7943,29.4347,29.7976,3680100.0],["2001-07-09",29.6954,29.6954,28.2132,28.5505,5215300.0],["2001-07-10",28.6476,29.1536,28.4636,28.5198,4237100.0],["2001-07-11",28.525,29.9816,28.5199,29.8181,2551100.0],["2001-07-12",29.3376,30.7943,28.9492,30.3854,4260000.0],["2001-07-13",29.8998,30.3394,29.0156,30.3087,2720600.0],["2001-07-16",30.181,30.2576,29.1076,29.2303,3055400.0],["2001-07-17",29.3376,29.5881,29.077,29.4041,1463000.0],["2001-07-18",29.3887,29.6954,29.031,29.4654,1531900.0],["2001-07-19",29.5932,30.5336,29.5421,29.9663,1468300.0],["2001-07-20",29.9663,30.7687,29.8334,29.8487,1328400.0],["2001-07-23",29.8487,30.1043,29.3938,29.5523,1599600.0],["2001-07-24",29.4245,29.4552,28.111,28.6936,1819100.0],["2001-07-25",28.7498,29.2149,28.2132,28.4687,1571900.0],["2001-07-26",28.5198,29.1434,28.3665,29.0974,1524700.0],["2001-07-27",28.9696,29.0003,28.5198,28.6221,1685200.0],["2001-07-30",28.6476,29.3632,28.6476,29.1383,2103000.0],["2001-07-31",29.3325,29.9458,28.479,29.2763,1707600.0],["2001-08-01",29.2814,29.4909,28.7601,29.1638,1665100.0],["2001-08-02",29.8487,29.8487,29.4654,29.7056,1015800.0],["2001-08-03",29.5421,29.6443,28.9287,29.2661,1170300.0],["2001-08-06",28.8827,29.1843,28.8316,28.9799,900800.0],["2001-08-07",28.985,29.7721,28.7498,29.4603,1981000.0],["2001-08-08",29.8181,30.7278,29.5625,29.8487,4004200.0],["2001-08-09",30.2065,30.4109,29.0258,29.1843,3120100.0],["2001-08-10",29.2303,29.2354,28.1263,28.6885,2944200.0],["2001-08-13",28.5198,29.3632,28.295,29.2303,952300.0],["2001-08-14",29.7414,30.1554,28.6476,28.7754,1591800.0],["2001-08-15",29.1792,29.2354,27.8554,28.1365,1794000.0],["2001-08-16",28.341,28.341,27.881,28.1059,1580600.0],["2001-08-17",28.2387,29.3274,28.2387,28.9492,2617400.0],["2001-08-20",29.0054,29.6443,28.9747,29.5676,1652700.0],["2001-08-21",29.6443,30.0481,29.261,29.3939,2124800.0],["2001-08-22",29.4654,29.5778,28.6374,28.8725,1571000.0],["2001-08-23",28.7498,28.7958,27.9781,28.0547,1869100.0],["2001-08-24",29.0054,29.2507,28.6476,29.0872,2698000.0],["2001-08-27",29.0821,29.3887,28.571,28.8316,1063300.0],["2001-08-28",28.8265,28.8776,27.9065,28.5403,1072300.0],["2001-08-29",28.3665,28.7498,28.065,28.111,1129500.0],["2001-08-30",28.111,28.2387,27.6561,28.065,1930100.0],["2001-08-31",28.065,28.9287,28.065,28.3665,1208000.0],["2001-09-04",28.2387,29.491,28.2387,28.5454,1164200.0],["2001-09-05",27.9832,28.5454,26.6288,27.3954,3277700.0],["2001-09-06",27.3954,27.7481,26.2607,26.9303,3365100.0],["2001-09-07",26.4499,26.7054,25.7599,25.7599,3942700.0],["2001-09-10",25.1721,25.6781,24.7888,25.0443,3165400.0],["2001-09-17",23.7665,24.2776,22.9641,22.9999,3960400.0],["2001-09-18",23.7665,24.4719,23.3014,23.741,2290500.0],["2001-09-19",23.8177,24.1754,22.4172,23.3065,2565700.0],["2001-09-20",22.7443,23.097,22.131,22.131,2352600.0],["2001-09-21",21.4666,23.1532,21.441,22.9385,3695000.0],["2001-09-24",24.0221,24.7888,23.8228,24.4872,3555200.0],["2001-09-25",24.4872,25.075,24.2879,24.9523,1992900.0],["2001-09-26",25.0801,25.2948,23.8585,24.5332,1985000.0],["2001-09-27",24.5332,24.7325,23.5161,24.4412,1711300.0],["2001-09-28",24.4412,25.2079,24.2776,24.5332,1809700.0],["2001-10-01",24.891,25.2488,24.2828,24.8756,2008600.0],["2001-10-02",24.7888,25.7956,24.6865,25.7803,1764600.0],["2001-10-03",25.7139,27.4976,25.351,27.3188,2213000.0],["2001-10-04",27.3188,27.421,26.6134,26.8639,2113000.0],["2001-10-05",26.8639,27.4005,26.4754,27.1501,1342200.0],["2001-10-08",26.8076,27.0632,26.2403,26.3579,1178600.0],["2001-10-09",26.5776,26.5776,25.7854,26.0716,987800.0],["2001-10-10",26.0716,26.8332,26.0716,26.4499,1958100.0],["2001-10-11",27.3443,28.3665,27.2676,28.3461,2674300.0],["2001-10-12",28.2847,28.2898,27.4976,28.203,2188700.0],["2001-10-15",28.0752,28.6732,27.8043,28.4943,1116400.0],["2001-10-16",28.7243,29.0258,28.5198,28.8776,2418200.0],["2001-10-17",29.3836,29.3836,28.4585,28.4636,1502700.0],["2001-10-18",28.4636,28.5812,27.8554,28.1365,1291900.0],["2001-10-19",28.111,29.1332,27.605,28.8776,1286900.0],["2001-10-22",28.7498,28.9441,28.341,28.8367,1393000.0],["2001-10-23",28.8776,29.6698,28.8265,29.2303,1331000.0],["2001-10-24",29.2303,29.5165,29.031,29.2201,1257200.0],["2001-10-25",28.8776,30.2321,28.3358,30.0021,1984000.0],["2001-10-26",30.0072,30.3087,29.7414,30.1503,1164100.0],["2001-10-29",29.7209,29.8232,29.2661,29.2967,1276700.0],["2001-10-30",28.801,29.1076,27.7787,27.9065,2199000.0],["2001-10-31",28.3461,28.9799,28.1876,28.4227,1538800.0],["2001-11-01",28.2898,29.4296,27.9525,29.4194,1772800.0],["2001-11-02",29.1587,29.7721,29.1587,29.6034,1422700.0],["2001-11-05",29.7976,30.5132,29.6954,30.3241,1406400.0],["2001-11-06",30.3241,30.9374,30.0276,30.9221,1536800.0],["2001-11-07",30.6665,31.1623,30.4212,31.1469,2327100.0],["2001-11-08",31.9187,32.1487,31.2032,31.3361,4160000.0],["2001-11-09",31.2287,32.0721,31.1827,32.0721,1621300.0],["2001-11-12",32.0721,32.3787,31.3309,32.3225,1460800.0],["2001-11-13",33.1709,33.8609,32.9665,33.8609,3215100.0],["2001-11-14",33.8609,34.3465,33.4878,34.0858,3423700.0],["2001-11-15",33.7383,34.3618,33.6309,34.3465,2363600.0],["2001-11-16",34.0909,34.2391,32.9,33.6054,3278300.0],["2001-11-19",33.6309,34.2391,33.3907,34.1063,1910000.0],["2001-11-20",33.8354,34.2187,33.5287,34.0449,2209300.0],["2001-11-21",34.1165,34.1676,33.4776,33.6923,1236500.0],["2001-11-23",33.8609,34.8525,33.7843,34.6174,795600.0],["2001-11-26",34.7298,35.1949,34.5305,35.1949,2720000.0],["2001-11-27",35.1949,35.4454,34.5611,35.1131,2505000.0],["2001-11-28",34.8065,35.3431,34.602,34.6838,1964100.0],["2001-11-29",34.6276,34.6838,34.2749,34.5203,1460600.0],["2001-11-30",34.5203,35.0058,34.2443,34.6787,1612500.0],["2001-12-03",34.3516,34.7298,33.8865,33.9376,1303800.0],["2001-12-04",34.4998,35.3023,34.0143,35.2665,2083700.0],["2001-12-05",35.2665,36.4931,35.2665,36.4931,2307100.0],["2001-12-06",36.6209,36.7231,35.5783,35.8798,3466700.0],["2001-12-07",35.4709,36.1353,35.4709,35.7571,1137200.0],["2001-12-10",35.5476,35.8185,35.062,35.1898,1013200.0],["2001-12-11",35.4914,35.4914,34.2443,34.8576,1349000.0],["2001-12-12",35.1387,35.4198,34.6531,35.1387,789900.0],["2001-12-13",35.1387,35.2409,34.3005,34.7656,1094300.0],["2001-12-14",34.7656,35.4965,34.4998,35.3943,1598800.0],["2001-12-17",35.2665,35.9309,35.1131,35.7776,1423600.0],["2001-12-18",35.6754,35.9054,34.4794,35.0978,2033300.0],["2001-12-19",35.0978,35.5169,34.7554,35.2563,1158500.0],["2001-12-20",35.5731,35.9974,35.062,35.062,2287700.0],["2001-12-21",35.0671,35.2154,34.6685,35.0109,2264300.0],["2001-12-24",35.3176,35.6907,35.2869,35.3789,315700.0],["2001-12-26",35.4709,35.6498,35.1745,35.1745,1572400.0],["2001-12-27",35.2665,35.6498,34.9956,35.4914,1065200.0],["2001-12-28",35.7776,36.4676,35.6754,36.2836,1477400.0],["2001-12-31",36.3398,36.7129,35.6243,36.0025,1367500.0],["2002-01-02",36.0025,36.0025,35.1183,35.8951,1260300.0],["2002-01-03",35.6243,36.1609,35.4658,35.5987,1765000.0],["2002-01-04",35.7776,36.1354,35.6754,35.8849,1395100.0],["2002-01-07",36.1609,36.3909,35.7878,35.8645,1623400.0],["2002-01-08",35.8645,36.4931,35.5629,35.7265,2224800.0],["2002-01-09",35.9054,36.0331,35.1643,35.2716,2128800.0],["2002-01-10",34.8525,35.6498,34.8525,35.2409,1993100.0],["2002-01-11",35.2665,35.3687,34.5969,34.5969,1731100.0],["2002-01-14",34.832,34.8576,34.2954,34.4078,1043300.0],["2002-01-15",34.4998,34.6531,33.6054,34.2545,2361100.0],["2002-01-16",34.2545,34.3976,33.866,34.2545,1993000.0],["2002-01-17",34.2443,35.1029,33.9989,35.0876,2500600.0],["2002-01-18",34.9854,35.2154,34.6531,34.8423,1987100.0],["2002-01-22",35.2665,35.3891,34.832,35.0211,1982200.0],["2002-01-23",35.4198,35.522,34.9087,35.5016,1290200.0],["2002-01-24",35.7265,35.7265,34.924,34.9803,1484400.0],["2002-01-25",34.5509,34.602,33.7383,33.9069,2404700.0],["2002-01-28",33.7843,34.418,33.7843,34.1165,2061300.0],["2002-01-29",34.2443,34.7554,32.6956,32.8847,2596400.0],["2002-01-30",32.3276,33.9836,31.9954,33.8865,2259100.0],["2002-01-31",33.9325,33.9325,33.3754,33.8814,1401700.0],["2002-02-01",33.7536,33.9376,33.2476,33.4776,1457000.0],["2002-02-04",33.452,34.0654,33.2476,33.2578,1367000.0],["2002-02-05",33.4776,34.3107,32.9716,33.6565,1984100.0],["2002-02-06",33.8354,34.6276,33.3856,34.2852,1953800.0],["2002-02-07",34.6531,35.2205,34.2494,34.3465,2584400.0],["2002-02-08",34.2034,34.2954,33.6821,34.0909,1528400.0],["2002-02-11",34.2187,35.0825,34.1063,34.9547,1362800.0],["2002-02-12",34.9547,35.0927,34.5714,34.9138,776000.0],["2002-02-13",35.016,35.522,34.7707,35.3176,976200.0],["2002-02-14",35.3176,36.028,35.2818,35.522,1309100.0],["2002-02-15",35.6089,35.6498,34.7963,35.0109,1173000.0],["2002-02-19",34.7554,35.3431,34.5509,34.602,1399400.0],["2002-02-20",34.6276,34.7554,33.9887,34.4129,2017400.0],["2002-02-21",34.4078,34.6327,33.5798,33.6411,1836800.0],["2002-02-22",33.3498,33.6463,32.7109,33.6463,2182400.0],["2002-02-25",33.5031,34.3158,33.5031,34.2494,2476600.0],["2002-02-26",34.2494,35.0058,33.9887,34.8678,1426400.0],["2002-02-27",34.9854,34.9854,33.8763,34.0143,3111200.0],["2002-02-28",34.1165,34.9343,33.8354,34.5867,2855700.0],["2002-03-01",34.8831,35.1029,34.602,34.8065,1259500.0],["2002-03-04",35.0109,35.522,34.6583,35.4914,1534500.0],["2002-03-05",34.8065,35.1132,33.5287,33.8149,3376200.0],["2002-03-06",34.4998,34.4998,33.2732,33.5798,5001700.0],["2002-03-07",34.3209,35.062,34.2698,35.0467,2788900.0],["2002-03-08",35.3176,35.522,34.4998,34.7196,2053800.0],["2002-03-11",34.602,35.0671,34.2443,34.9803,1330800.0],["2002-03-12",34.9803,35.4658,34.5765,35.3636,1214900.0],["2002-03-13",35.2051,35.3687,34.8576,35.2358,1006800.0],["2002-03-14",35.2358,35.8287,35.2154,35.7622,1928500.0],["2002-03-15",36.0331,36.7538,35.982,36.4676,2683000.0],["2002-03-18",36.7742,36.7742,36.4676,36.672,2245500.0],["2002-03-19",36.1609,36.258,35.9258,36.0127,2151700.0],["2002-03-20",35.9565,36.3398,35.7878,36.2427,1156200.0],["2002-03-21",35.9922,36.1353,35.7776,35.844,1014600.0],["2002-03-22",35.7878,36.0331,35.3891,35.7929,1126300.0],["2002-03-25",35.9309,36.0331,34.9598,34.9905,1249100.0],["2002-03-26",35.3431,35.7776,35.1694,35.3943,1179400.0],["2002-03-27",35.5476,36.8049,35.2665,36.7998,3413200.0],["2002-03-28",36.6771,36.6822,36.3654,36.3654,1849000.0],["2002-04-01",36.0331,36.3654,35.0672,35.9923,2266500.0],["2002-04-02",35.9769,35.982,35.1234,35.3176,1289000.0],["2002-04-03",35.3176,35.4965,34.1165,34.3823,2060500.0],["2002-04-04",34.51,35.6498,34.4538,35.5834,1708000.0],["2002-04-05",35.5885,36.2887,35.5885,35.9871,987300.0],["2002-04-08",35.7265,37.0554,35.5578,37.0554,1929300.0],["2002-04-09",37.0554,37.822,36.8509,37.8067,3360700.0],["2002-04-10",37.8067,38.3331,37.6994,38.3331,3623500.0],["2002-04-11",37.3109,38.1542,36.8867,37.1576,3873300.0],["2002-04-12",36.902,38.374,36.8305,38.374,2358000.0],["2002-04-15",38.3331,38.3331,37.7249,38.052,1653800.0],["2002-04-16",38.1542,38.5325,37.8987,38.3842,1775600.0],["2002-04-17",38.3331,38.6398,37.6891,37.8169,2036600.0],["2002-04-18",38.1287,38.8698,37.6942,38.7676,2319500.0],["2002-04-19",38.8187,38.9464,38.4353,38.6449,1190800.0],["2002-04-22",38.7727,38.8391,37.8527,38.0111,1302200.0],["2002-04-23",37.822,38.3842,37.7198,37.8987,1465700.0],["2002-04-24",38.3076,38.3587,37.3365,37.5971,2096800.0],["2002-04-25",37.2598,37.8476,37.086,37.4949,1512100.0],["2002-04-26",37.7709,38.0622,37.0554,37.1831,1221700.0],["2002-04-29",37.3109,37.9958,37.1882,37.3876,1308800.0],["2002-04-30",37.3876,37.6687,36.8662,37.6687,2326100.0],["2002-05-01",37.5409,37.822,36.9889,37.5051,1570700.0],["2002-05-02",37.5051,37.8118,36.9531,37.0554,1707500.0],["2002-05-03",37.2598,37.4029,36.5442,36.6976,1792000.0],["2002-05-06",36.7027,37.1576,35.9207,35.9207,1458000.0],["2002-05-07",35.9258,36.7487,35.8798,36.3654,1204400.0],["2002-05-08",36.7487,37.3109,36.3296,36.626,1458900.0],["2002-05-09",36.3143,36.4062,35.4607,35.8543,1679100.0],["2002-05-10",35.89,35.982,35.3227,35.43,2075400.0],["2002-05-13",35.522,35.9258,35.3431,35.6498,1592500.0],["2002-05-14",36.5443,37.5154,36.5443,37.3109,3675600.0],["2002-05-15",37.362,37.5154,37.0605,37.362,2170800.0],["2002-05-16",37.6176,37.6176,37.2598,37.592,1722200.0],["2002-05-17",38.3331,39.8256,38.3076,39.7387,4627800.0],["2002-05-20",39.8613,40.2907,39.5649,39.6722,1844900.0],["2002-05-21",39.8665,40.0198,38.6602,38.7931,1723100.0],["2002-05-22",38.3434,38.8494,38.0827,38.8391,1765900.0],["2002-05-23",39.248,39.3042,38.3996,38.9669,1058900.0],["2002-05-24",38.9669,39.1765,38.3382,38.3945,837500.0],["2002-05-28",38.0827,38.512,37.2598,37.7862,1335600.0],["2002-05-29",37.7914,38.1542,37.1423,37.3058,1083900.0],["2002-05-30",37.178,37.3773,36.902,37.224,1032300.0],["2002-05-31",36.8509,38.5682,36.8509,38.3331,2006300.0],["2002-06-03",38.2053,38.3842,37.5409,37.5971,1321200.0],["2002-06-04",37.5971,37.7709,36.442,37.1576,1859000.0],["2002-06-05",37.5869,38.3331,37.3876,38.3178,1866900.0],["2002-06-06",38.4609,38.7216,37.2138,37.2598,1774400.0],["2002-06-07",36.8509,37.7709,36.8509,37.7351,976500.0],["2002-06-10",37.8169,38.5376,37.7249,38.3331,1227900.0],["2002-06-11",38.4609,38.8391,37.9498,37.9498,1558000.0],["2002-06-12",38.0776,38.3842,37.822,38.0674,1741400.0],["2002-06-13",37.6687,37.9243,36.7487,36.9378,1499600.0],["2002-06-14",36.9378,36.9531,35.752,36.7742,2115600.0],["2002-06-17",36.7742,37.684,36.5545,37.684,1430700.0],["2002-06-18",37.362,37.8476,37.2394,37.6278,1130000.0],["2002-06-19",37.316,38.3025,37.3109,37.6738,1129100.0],["2002-06-20",37.8016,38.0776,36.7078,36.81,1307800.0],["2002-06-21",36.2938,36.9736,36.0383,36.1711,1734700.0],["2002-06-24",36.1762,36.534,35.0314,35.6242,1687400.0],["2002-06-25",36.0076,36.7487,35.0109,35.0109,1588700.0],["2002-06-26",33.9887,36.0587,33.866,35.6856,2042800.0],["2002-06-27",36.442,36.5749,35.3176,36.5749,1942600.0],["2002-06-28",36.2887,36.7691,35.8185,35.8185,1609500.0],["2002-07-01",35.9463,36.7947,35.7878,35.8287,1783100.0],["2002-07-02",35.8287,36.1354,34.8729,34.9087,1946000.0],["2002-07-03",34.9087,36.0331,34.6582,35.9105,1263300.0],["2002-07-05",36.3909,37.1576,36.1865,37.0247,1041900.0],["2002-07-08",36.9531,37.3058,36.6925,37.0554,1718700.0],["2002-07-09",37.2342,37.362,36.3347,36.35,1919800.0],["2002-07-10",36.8765,37.086,35.4709,35.8032,2710900.0],["2002-07-11",35.6754,36.2836,33.8916,35.3687,3906800.0],["2002-07-12",35.522,35.706,33.8865,34.2392,2338600.0],["2002-07-15",34.2698,34.5714,32.5065,34.4743,3078200.0],["2002-07-16",33.5798,33.9376,32.5832,33.3447,3106200.0],["2002-07-17",33.7843,34.3465,31.6887,32.3072,3625200.0],["2002-07-18",32.6087,33.5287,32.1589,32.1998,2312600.0],["2002-07-19",31.6887,31.7807,30.4365,30.4416,2924100.0],["2002-07-22",30.1554,30.7687,28.6783,28.9952,4409700.0],["2002-07-23",29.4398,30.4569,29.0821,29.4909,3356700.0],["2002-07-24",28.8776,32.9614,28.8265,32.7109,3881700.0],["2002-07-25",32.6598,33.0687,31.2747,32.9716,3603000.0],["2002-07-26",33.4776,33.6054,32.532,33.5543,3379300.0],["2002-07-29",33.7843,35.0672,33.7587,34.7809,2704100.0],["2002-07-30",34.7809,35.0774,33.7383,34.3567,2907900.0],["2002-07-31",33.9887,33.9887,32.7518,33.7331,3629500.0],["2002-08-01",33.2476,33.7076,32.8183,33.2374,3063500.0],["2002-08-02",32.9665,33.0687,32.0465,33.0125,3260300.0],["2002-08-05",32.5065,32.8387,32.1129,32.1232,3819000.0],["2002-08-06",33.0687,34.1625,32.7109,33.3856,2735500.0],["2002-08-07",34.372,34.3976,33.1505,33.8609,2548800.0],["2002-08-08",33.5287,34.8065,32.5065,34.786,3297900.0],["2002-08-09",34.142,35.062,33.8609,34.7707,2151100.0],["2002-08-12",33.7127,33.9274,33.2476,33.8609,3278300.0],["2002-08-13",33.7076,34.602,33.2987,33.4112,2784100.0],["2002-08-14",33.8098,35.1387,33.682,35.1387,2748200.0],["2002-08-15",35.5987,36.7998,35.5118,36.626,3531200.0],["2002-08-16",36.5391,36.9531,35.8798,36.4676,3123300.0],["2002-08-19",36.4676,37.6942,35.9565,37.6687,2741400.0],["2002-08-20",37.6687,37.6687,36.7487,37.2343,1779300.0],["2002-08-21",37.4131,37.6227,36.5545,37.3416,1546000.0],["2002-08-22",37.3416,37.5153,36.5289,37.0809,1740700.0],["2002-08-23",36.6311,36.9225,36.3194,36.5545,1228900.0],["2002-08-26",36.5647,36.6976,35.7878,36.488,1412700.0],["2002-08-27",36.12,36.2325,35.0876,35.4045,2242000.0],["2002-08-28",34.8883,35.4198,34.6276,35.062,1718600.0],["2002-08-29",34.372,35.522,34.2443,35.2103,1588200.0],["2002-08-30",35.2307,36.0843,34.9598,35.6345,1248200.0],["2002-09-03",35.1131,35.1182,34.1676,34.2494,1823900.0],["2002-09-04",34.5203,35.2103,34.1932,35.062,1968700.0],["2002-09-05",34.4998,34.7554,33.4623,34.7043,3306600.0],["2002-09-06",35.1643,35.5731,34.6532,35.2358,3664200.0],["2002-09-09",35.2358,36.2887,35.0109,36.12,1936300.0],["2002-09-10",36.1354,36.902,35.9565,36.7487,2593700.0],["2002-09-11",37.1065,37.3416,37.0042,37.132,2258300.0],["2002-09-12",36.902,36.9991,36.0485,36.0485,1665300.0],["2002-09-13",36.0383,36.994,35.7827,36.7947,2168900.0],["2002-09-16",36.7947,37.132,36.3142,36.6976,1679200.0],["2002-09-17",37.2087,37.3109,35.8747,35.9105,2294200.0],["2002-09-18",35.3431,36.0331,35.292,35.7929,2309800.0],["2002-09-19",35.1131,35.9258,35.0671,35.0723,1727200.0],["2002-09-20",35.0774,35.7776,34.7554,35.5476,2031800.0],["2002-09-23",35.062,35.2614,34.142,34.4743,2758200.0],["2002-09-24",34.4742,34.5509,33.5031,33.7331,3961000.0],["2002-09-25",34.2443,34.3874,33.2476,34.0194,3152600.0],["2002-09-26",34.2443,34.5509,33.9887,34.3925,3520600.0],["2002-09-27",33.8609,34.1574,32.6803,32.7569,3585200.0],["2002-09-30",32.2509,32.2509,31.0396,31.0805,6303600.0],["2002-10-01",31.0601,32.7058,29.8487,32.1998,7160700.0],["2002-10-02",31.98,32.1487,30.4058,30.4467,5616500.0],["2002-10-03",30.0532,30.2781,28.4176,28.6732,9205600.0],["2002-10-04",28.8776,28.9747,26.961,28.1365,7558000.0],["2002-10-07",28.6221,28.6681,27.0887,27.2063,5834300.0],["2002-10-08",27.9065,29.4092,27.3545,28.6527,6017600.0],["2002-10-09",28.111,28.8725,27.605,27.8298,4357300.0],["2002-10-10",22.9999,25.5554,22.4888,25.2743,21669600.0],["2002-10-11",25.8263,27.0887,25.7854,26.7821,8967900.0],["2002-10-14",26.6799,28.7243,26.4243,28.2132,6510900.0],["2002-10-15",29.0054,30.0021,29.0003,29.9509,6112300.0],["2002-10-16",29.9561,29.9561,28.893,29.2712,4542700.0],["2002-10-17",29.7721,29.7721,28.0905,28.1672,5357700.0],["2002-10-18",28.0599,28.5198,27.6254,28.1876,4704200.0],["2002-10-21",28.111,28.4994,26.9099,28.1876,4077400.0],["2002-10-22",27.8554,28.8265,27.1552,27.7787,3772500.0],["2002-10-23",27.8043,28.7243,27.789,28.3563,3382500.0],["2002-10-24",28.8776,30.2576,28.755,29.3887,4758100.0],["2002-10-25",29.4041,29.7465,28.9338,29.7465,2923500.0],["2002-10-28",30.2576,30.3598,28.9798,29.2558,3055100.0],["2002-10-29",29.2609,29.8998,28.4125,29.7721,3676500.0],["2002-10-30",29.4807,29.8743,28.6834,29.1383,3525500.0],["2002-10-31",29.1383,30.1809,29.1332,29.8743,3933300.0],["2002-11-01",29.9509,31.1776,29.5267,31.1776,3705800.0],["2002-11-04",31.1827,31.1827,29.5165,29.6392,4873900.0],["2002-11-05",29.5165,30.411,29.4398,29.9612,2104300.0],["2002-11-06",30.0634,30.6358,29.8027,30.6358,3324900.0],["2002-11-07",31.1776,31.9443,30.7943,31.6887,7303200.0],["2002-11-08",31.6938,31.9647,30.5132,30.6921,3311400.0],["2002-11-11",30.8198,31.2287,30.0787,30.825,1959400.0],["2002-11-12",30.9732,31.6632,30.6154,31.2083,2044300.0],["2002-11-13",31.2134,31.3769,30.1145,31.1265,2762300.0],["2002-11-14",31.8165,32.808,31.4434,32.5627,2886100.0],["2002-11-15",32.5627,34.1932,32.4809,34.1932,4711400.0],["2002-11-18",34.1983,34.1983,32.9971,33.0023,3874000.0],["2002-11-19",33.0023,33.0023,31.5609,31.8165,3425600.0],["2002-11-20",32.0209,33.4265,31.9954,33.4265,2986100.0],["2002-11-21",33.4214,33.9887,32.9972,33.9887,2443800.0],["2002-11-22",33.4265,34.3209,33.2987,33.452,2731100.0],["2002-11-25",33.4572,34.3874,33.2732,34.3158,2607400.0],["2002-11-26",33.8609,34.5509,33.7843,34.0552,1939300.0],["2002-11-27",34.2443,35.7418,33.8865,35.7009,3353200.0],["2002-11-29",35.7009,35.7009,35.0058,35.0109,1282300.0],["2002-12-02",35.9054,36.6465,33.9223,33.958,5401600.0],["2002-12-03",34.0654,34.1676,33.0176,33.0687,3513300.0],["2002-12-04",32.7621,32.7621,31.1776,31.5865,9793700.0],["2002-12-05",30.3343,32.2509,30.0174,31.7961,9200600.0],["2002-12-06",31.2338,32.3532,30.9374,31.6274,2667500.0],["2002-12-09",31.6325,31.6325,30.5438,30.6665,3114800.0],["2002-12-10",30.6921,31.4945,30.4365,31.3769,3041100.0],["2002-12-11",31.3821,31.6529,30.8709,31.4332,2090700.0],["2002-12-12",31.9443,32.3532,31.4434,31.9954,2666500.0],["2002-12-13",31.561,31.8421,30.4365,30.5694,3081100.0],["2002-12-16",30.5745,31.3309,30.1043,31.2287,3187900.0],["2002-12-17",31.1009,31.1061,30.1605,30.2781,3242500.0],["2002-12-18",30.0787,30.3087,29.491,30.0327,3441500.0],["2002-12-19",30.0378,30.2372,28.8009,28.8572,4245600.0],["2002-12-20",28.8521,29.1536,28.5454,29.0054,4799000.0],["2002-12-23",28.6732,28.7498,27.2472,28.0241,4540200.0],["2002-12-24",27.605,27.9934,27.3443,27.8656,1919400.0],["2002-12-26",27.8656,28.4534,27.7021,28.0445,2266300.0],["2002-12-27",27.9167,28.2336,27.8043,27.973,1289500.0],["2002-12-30",27.8401,28.9645,27.6561,28.8674,2518000.0],["2002-12-31",28.8623,28.9236,28.1621,28.5965,2316400.0],["2003-01-02",28.6987,30.0174,28.6987,29.9458,4518700.0],["2003-01-03",29.951,29.951,28.6476,28.801,3472100.0],["2003-01-06",28.8009,28.9185,28.0189,28.4483,3537300.0],["2003-01-07",28.4483,28.8265,27.1296,27.3698,6469200.0],["2003-01-08",27.3187,27.9627,26.9354,27.0376,5242400.0],["2003-01-09",27.8554,29.3887,27.7276,29.3121,9136300.0],["2003-01-10",29.3121,30.0276,28.7243,29.7363,5959000.0],["2003-01-13",29.7414,29.997,28.9747,29.4398,3416500.0],["2003-01-14",29.2865,29.8896,28.9083,29.3121,2610100.0],["2003-01-15",29.4398,30.0276,28.9185,29.7721,3762400.0],["2003-01-16",29.7721,29.9152,29.1281,29.3683,3537200.0],["2003-01-17",29.3734,29.3887,28.755,28.9287,2827100.0],["2003-01-21",28.8776,28.8776,27.7532,27.7532,3179900.0],["2003-01-22",27.7327,27.881,27.1807,27.3494,3097300.0],["2003-01-23",27.5999,28.3665,26.8945,28.2387,3977200.0],["2003-01-24",28.2438,28.4074,27.1399,27.4721,2673700.0],["2003-01-27",27.3443,27.3954,26.4703,26.8332,4113600.0],["2003-01-28",26.8383,27.2983,26.7719,27.0325,2704900.0],["2003-01-29",26.6543,26.9098,26.4294,26.6696,3660700.0],["2003-01-30",27.2421,27.4465,26.3527,26.5879,3252500.0],["2003-01-31",26.4754,26.823,26.1176,26.7667,3987300.0],["2003-02-03",26.8332,27.3443,26.7974,27.0887,2779300.0],["2003-02-04",27.0939,27.191,26.5572,26.7259,2659000.0],["2003-02-05",27.0019,27.1654,26.2199,26.4499,3686500.0],["2003-02-06",26.961,27.651,26.6185,27.0325,4371000.0],["2003-02-07",27.1398,27.3801,26.1074,26.2505,3601400.0],["2003-02-10",26.3988,26.4754,25.4072,25.5963,4683400.0],["2003-02-11",25.6014,26.4039,25.6014,25.8774,3016900.0],["2003-02-12",25.903,26.2965,25.7752,25.811,2061600.0],["2003-02-13",25.8161,25.8876,25.4839,25.7547,2326000.0],["2003-02-14",25.7343,26.9354,25.5452,26.9048,2805900.0],["2003-02-18",26.9099,27.5487,26.8332,27.2983,2138900.0],["2003-02-19",27.2983,27.3852,26.2454,26.3987,2467500.0],["2003-02-20",26.3988,26.6185,25.995,26.041,2121300.0],["2003-02-21",26.2199,26.5061,25.9541,26.2914,2235900.0],["2003-02-24",26.1636,26.1687,24.4208,24.4821,5440000.0],["2003-02-25",24.3288,25.2999,24.201,25.2181,4631000.0],["2003-02-26",25.2181,25.4174,24.9625,25.2743,2454500.0],["2003-02-27",25.2896,25.397,24.6712,24.9625,3507500.0],["2003-02-28",25.0443,25.3868,24.8501,24.9932,2377400.0],["2003-03-03",25.0699,25.3152,24.2316,24.3032,3025500.0],["2003-03-04",24.2265,24.615,23.603,23.6439,3768800.0],["2003-03-05",24.8399,25.4021,24.5332,25.3254,8844100.0],["2003-03-06",24.845,26.3476,24.8143,25.5452,6018200.0],["2003-03-07",25.5452,26.271,25.0188,26.1994,3865600.0],["2003-03-10",26.2045,26.9099,26.1892,26.3119,4975400.0],["2003-03-11",26.3987,26.6747,25.8621,25.9132,4067500.0],["2003-03-12",25.9132,26.1176,25.4532,26.0972,3255900.0],["2003-03-13",26.8332,28.0599,26.271,27.9576,6342700.0],["2003-03-14",27.9832,28.7754,27.9065,28.4943,5712500.0],["2003-03-17",28.4994,30.3087,28.433,30.2014,6347300.0],["2003-03-18",30.0532,30.2014,29.4194,29.5829,5083900.0],["2003-03-19",29.5829,30.0787,28.8061,29.7976,4121100.0],["2003-03-20",29.8027,29.9254,28.985,29.8385,3860000.0],["2003-03-21",29.7465,30.4161,29.5932,30.2576,4682900.0],["2003-03-24",29.2865,29.6085,29.1332,29.3121,3387000.0],["2003-03-25",29.3121,30.2065,29.3121,29.8794,3346000.0],["2003-03-26",29.721,30.1554,29.3172,29.3632,3970300.0],["2003-03-27",29.1332,29.3836,28.7243,29.1281,3577800.0],["2003-03-28",29.1281,29.2354,28.6476,28.9287,2202000.0],["2003-03-31",28.9339,29.4296,28.2541,28.9185,3716500.0],["2003-04-01",28.9185,29.1025,27.9576,28.7805,4207400.0],["2003-04-02",29.3887,29.7772,29.3121,29.6136,2570000.0],["2003-04-03",29.7465,29.8998,29.4449,29.4909,2320800.0],["2003-04-04",29.6443,30.2014,29.6187,29.8538,3180500.0],["2003-04-07",30.7432,30.9476,29.7516,29.8487,4382500.0],["2003-04-08",29.5421,29.5932,28.7498,28.9492,5585000.0],["2003-04-09",28.9543,29.4398,28.4432,28.4738,3756000.0],["2003-04-10",28.8776,29.951,28.6732,29.7772,4760600.0],["2003-04-11",29.7772,30.4109,29.3376,29.4449,3659600.0],["2003-04-14",29.4092,29.8896,28.8623,29.8436,2700500.0],["2003-04-15",29.8998,30.0276,29.5421,29.9305,2186800.0],["2003-04-16",30.2065,30.2065,29.721,29.8998,2478100.0],["2003-04-17",29.8998,30.7176,29.7158,30.6256,2782700.0],["2003-04-21",30.5898,30.8709,30.0021,30.2321,2801500.0],["2003-04-22",30.2321,30.2372,29.6443,29.9356,4305700.0],["2003-04-23",29.9407,29.9407,29.2098,29.4449,4337800.0],["2003-04-24",29.1332,29.2098,28.6681,28.9083,3751300.0],["2003-04-25",28.9083,28.9083,28.111,28.1212,4013300.0],["2003-04-28",28.1212,29.1025,27.7787,28.9747,4537000.0],["2003-04-29",28.9798,29.6596,28.9798,29.2763,5430100.0],["2003-04-30",29.2712,29.3887,28.7754,29.031,4155200.0],["2003-05-01",29.031,29.031,28.1672,28.3614,4881400.0],["2003-05-02",28.3665,28.6016,27.9832,28.341,5571300.0],["2003-05-05",28.3461,28.3461,27.6765,27.7583,4984400.0],["2003-05-06",27.7634,29.031,27.7225,28.6221,5946700.0],["2003-05-07",28.5454,29.1025,28.3461,28.8776,4908400.0],["2003-05-08",27.789,28.4841,27.1961,27.2165,13111000.0],["2003-05-09",27.2216,27.2216,26.0972,26.8945,10552300.0],["2003-05-12",26.5776,28.0087,26.5776,28.0087,5982600.0],["2003-05-13",28.0139,28.1672,27.5999,27.7225,5278300.0],["2003-05-14",27.8503,28.0598,27.145,27.4363,4493300.0],["2003-05-15",27.5641,27.6254,26.5265,27.099,6458100.0],["2003-05-16",26.7054,27.3341,26.7054,27.2932,6114700.0],["2003-05-19",27.2983,27.5232,26.1943,26.2199,3946700.0],["2003-05-20",26.3988,26.7974,26.2199,26.4754,4228400.0],["2003-05-21",26.4805,26.4805,25.9387,26.087,3807300.0],["2003-05-22",26.1432,26.8281,26.0256,26.731,3587300.0],["2003-05-23",26.7821,26.7821,26.0665,26.179,4883600.0],["2003-05-27",26.179,26.823,25.9132,26.731,4343200.0],["2003-05-28",27.0376,27.7021,26.8434,26.9048,5069400.0],["2003-05-29",27.0887,27.191,26.4448,26.4754,4561200.0],["2003-05-30",26.6032,27.0632,26.4754,26.7565,4762400.0],["2003-06-02",26.8843,27.9576,26.8843,27.2779,4449400.0],["2003-06-03",26.9098,27.1092,26.2607,26.8127,3949200.0],["2003-06-04",26.7054,27.697,26.685,27.6254,3875500.0],["2003-06-05",27.6254,28.4943,26.8434,28.0701,6102900.0],["2003-06-06",28.1774,28.8265,27.1654,27.2881,3773600.0],["2003-06-09",27.1041,27.237,26.7054,26.7207,2349000.0],["2003-06-10",26.9559,27.0836,26.5316,26.7821,2211900.0],["2003-06-11",26.7821,26.7821,26.1585,26.3476,3360900.0],["2003-06-12",26.3528,26.3528,24.9421,25.8008,8699800.0],["2003-06-13",26.3681,26.3681,25.2028,25.2743,6663300.0],["2003-06-16",25.6065,25.8161,24.937,25.7599,4271700.0],["2003-06-17",25.765,25.7854,25.1619,25.2385,5065000.0],["2003-06-18",25.1721,25.2896,24.5434,24.9676,4954400.0],["2003-06-19",25.7854,26.4141,25.1005,25.5554,5387100.0],["2003-06-20",25.5605,26.2914,25.1772,25.2692,4038900.0],["2003-06-23",24.661,25.5554,24.661,25.489,4105400.0],["2003-06-24",25.6832,26.2454,25.5605,25.6576,4561400.0],["2003-06-25",25.581,25.9183,25.305,25.3919,2856600.0],["2003-06-26",25.5554,25.7854,25.4583,25.7701,3385200.0],["2003-06-27",25.811,26.6543,25.6832,26.0205,4246200.0],["2003-06-30",26.0614,26.4141,25.811,26.2607,2746300.0],["2003-07-01",26.1943,26.3476,25.7139,26.3016,3109800.0],["2003-07-02",26.3221,26.3221,25.8876,26.0921,3863500.0],["2003-07-03",25.9899,26.5674,25.8927,26.501,2485200.0],["2003-07-07",26.5776,26.9763,26.5572,26.7207,4948000.0],["2003-07-08",27.0785,28.1621,26.9763,28.0547,5248200.0],["2003-07-09",28.0087,28.3665,27.5743,27.5999,4480700.0],["2003-07-10",26.3732,28.3001,26.3732,28.0905,13954700.0],["2003-07-11",28.4738,29.5318,28.3921,29.2456,9376100.0],["2003-07-14",29.3887,30.3343,29.3887,30.0072,5723900.0],["2003-07-15",30.1554,30.1554,29.4041,29.6852,4063400.0],["2003-07-16",29.6852,29.721,29.1587,29.4194,3177400.0],["2003-07-17",29.3121,29.4194,28.9338,29.031,3017500.0],["2003-07-18",29.0361,29.2456,28.5863,29.1587,4188900.0],["2003-07-21",29.1076,29.1076,28.4738,28.6323,3085300.0],["2003-07-22",28.6732,29.3938,28.5198,29.3018,3400000.0],["2003-07-23",29.537,29.537,28.7499,29.3632,2097800.0],["2003-07-24",29.5932,29.9203,28.9645,28.9747,2633600.0],["2003-07-25",29.123,29.7158,29.0258,29.5881,1935600.0],["2003-07-28",29.491,29.8692,29.2098,29.6085,1521100.0],["2003-07-29",29.5932,29.7618,28.8878,29.2098,2941200.0],["2003-07-30",29.3376,29.9714,29.1332,29.8487,2730300.0],["2003-07-31",30.1554,30.8045,30.0889,30.3343,4306500.0],["2003-08-01",30.3343,30.7687,30.0685,30.3343,2446700.0],["2003-08-04",30.2065,30.7943,30.0276,30.7534,2838500.0],["2003-08-05",30.4876,30.6154,29.7005,30.0532,5640200.0],["2003-08-06",30.1554,30.9987,30.1043,30.9936,4303700.0],["2003-08-07",31.8165,31.8983,30.5387,30.6409,7096700.0],["2003-08-08",30.6665,31.0703,30.6103,30.9476,2859000.0],["2003-08-11",30.9476,31.0243,30.5438,30.7943,2398900.0],["2003-08-12",30.9732,31.5098,30.8709,31.428,2547700.0],["2003-08-13",31.5303,31.7654,31.2389,31.4332,2060600.0],["2003-08-14",31.4332,31.4332,30.7943,31.198,2360400.0],["2003-08-15",31.4332,32.6598,31.101,32.4758,3303600.0],["2003-08-18",32.2101,32.3276,31.8472,31.9187,3293200.0],["2003-08-19",31.9954,32.1947,31.8114,32.0465,2208100.0],["2003-08-20",31.8676,32.3787,31.8421,32.1232,1873900.0],["2003-08-21",32.1436,32.5065,31.9085,32.1743,1595400.0],["2003-08-22",32.1743,32.4043,31.1265,31.2287,3048700.0],["2003-08-25",31.1776,31.2032,30.7432,31.0754,1629500.0],["2003-08-26",31.0754,31.7449,30.9374,31.6632,2228700.0],["2003-08-27",31.6172,31.8012,31.3821,31.5609,1579600.0],["2003-08-28",31.7143,32.6036,31.6632,32.5065,2428400.0],["2003-08-29",32.302,32.394,31.8932,32.3327,1837200.0],["2003-09-02",32.7109,33.4469,32.4758,32.9614,6493500.0],["2003-09-03",32.9614,32.9665,32.0363,32.1998,5217300.0],["2003-09-04",31.4383,32.2458,31.4383,31.6887,4114700.0],["2003-09-05",31.4945,31.7858,31.1265,31.3105,2345200.0],["2003-09-08",31.3105,31.4996,30.1758,31.4587,2115100.0],["2003-09-09",31.0549,31.1265,30.2014,30.3598,5163100.0],["2003-09-10",30.3087,30.6665,30.1145,30.2065,2726200.0],["2003-09-11",30.4876,30.7176,30.2321,30.3087,2071900.0],["2003-09-12",30.0532,30.2065,28.9287,29.8641,3979000.0],["2003-09-15",30.0787,30.2116,29.8487,29.9203,2444200.0],["2003-09-16",29.9458,30.6869,29.9254,30.6205,2189500.0],["2003-09-17",30.6205,30.7176,29.9458,30.4263,2071800.0],["2003-09-18",30.4518,30.4621,29.8487,29.9305,3678900.0],["2003-09-19",29.9305,30.0685,29.2507,29.3785,3841000.0],["2003-09-22",28.8265,28.8776,28.0803,28.1263,5134700.0],["2003-09-23",28.0598,28.571,27.8554,28.3052,4402300.0],["2003-09-24",27.8554,28.1621,27.0632,27.191,8040600.0],["2003-09-25",27.5232,27.9781,27.375,27.5999,5669200.0],["2003-09-26",27.6254,27.973,27.5998,27.7021,3838800.0],["2003-09-29",27.7787,27.9065,26.6799,27.2268,4358900.0],["2003-09-30",27.2319,27.7379,26.9047,27.3443,3248300.0],["2003-10-01",27.4976,27.9065,27.3443,27.5999,3337200.0],["2003-10-02",27.5998,27.9321,27.053,27.2574,3251500.0],["2003-10-03",28.0343,28.2898,27.4721,27.6101,4683700.0],["2003-10-06",27.6101,27.9679,27.3699,27.881,1692800.0],["2003-10-07",27.8043,28.7601,27.7736,28.3665,4361700.0],["2003-10-08",28.3716,28.4994,27.9934,28.0496,2758400.0],["2003-10-09",28.1365,28.4943,26.9558,27.0887,9514900.0],["2003-10-10",27.1859,27.4619,26.8332,26.9099,4229300.0],["2003-10-13",26.9559,27.0427,26.3221,26.3783,5402900.0],["2003-10-14",26.5265,27.2165,26.4447,27.2012,6046800.0],["2003-10-15",27.2779,27.329,26.7616,26.8843,3133500.0],["2003-10-16",26.8485,27.2983,26.8383,27.1092,2528700.0],["2003-10-17",27.0887,27.2523,26.4703,26.4959,4489600.0],["2003-10-20",26.5674,26.6543,25.8059,26.363,6431400.0],["2003-10-21",26.317,26.9865,26.2301,26.8434,3756100.0],["2003-10-22",26.547,26.5776,26.0512,26.2403,3246700.0],["2003-10-23",25.9387,26.8332,25.9387,26.7105,3736200.0],["2003-10-24",26.6645,26.9354,26.1176,26.7667,3719600.0],["2003-10-27",27.6765,27.9065,27.4159,27.6765,5872400.0],["2003-10-28",27.6765,28.2796,27.5845,28.2132,3544600.0],["2003-10-29",28.2132,28.8725,28.0445,28.8674,4226800.0],["2003-10-30",28.8674,28.9441,28.4176,28.6681,3247900.0],["2003-10-31",28.8521,28.8674,28.2643,28.6578,2828800.0],["2003-11-03",28.5454,28.7754,28.3001,28.3103,2790300.0],["2003-11-04",28.3154,28.4892,27.651,27.8094,3621600.0],["2003-11-05",27.8043,28.2592,27.5538,27.7021,3159500.0],["2003-11-06",26.5776,27.7276,26.1943,26.731,13158800.0],["2003-11-07",27.0376,27.0785,26.5265,26.5316,4722900.0],["2003-11-10",25.4941,26.5265,25.4941,25.8876,6064900.0],["2003-11-11",25.9183,26.4192,25.5094,25.6219,4276600.0],["2003-11-12",25.7497,26.087,25.5094,25.9183,4116600.0],["2003-11-13",25.9183,26.3988,25.5503,25.8519,5203600.0],["2003-11-14",26.3272,26.8587,26.1176,26.4754,6206300.0],["2003-11-17",26.4754,26.4754,25.5196,26.0052,4345100.0],["2003-11-18",26.0665,26.1176,25.075,25.1312,5052900.0],["2003-11-19",25.1465,25.2999,24.7377,25.0034,4508300.0],["2003-11-20",25.5554,25.8365,25.351,25.5094,5610500.0],["2003-11-21",25.5554,25.6832,24.9319,24.983,4618500.0],["2003-11-24",25.1721,25.5656,25.0239,25.4276,4172300.0],["2003-11-25",25.3254,25.3254,24.9165,24.9165,3433900.0],["2003-11-26",25.0392,25.0443,24.3799,24.5843,4007700.0],["2003-11-28",24.5945,24.9881,24.5894,24.6968,1342300.0],["2003-12-01",25.0443,25.1414,24.5843,24.8092,4078300.0],["2003-12-02",24.8399,24.8399,23.7921,23.8534,6193500.0],["2003-12-03",23.4599,23.5417,22.7443,23.1481,13401200.0],["2003-12-04",23.9199,24.2981,23.3883,24.0016,10865300.0],["2003-12-05",23.6388,24.4565,23.6388,24.201,6340100.0],["2003-12-08",24.1499,24.2265,23.3423,23.6183,4333200.0],["2003-12-09",23.7921,24.0681,23.1532,23.2299,5785600.0],["2003-12-10",23.281,23.649,23.1481,23.4956,3994500.0],["2003-12-11",23.4957,23.8534,23.3014,23.3577,2787400.0],["2003-12-12",23.5059,23.511,22.7085,23.005,4713700.0],["2003-12-15",23.2963,23.3321,22.0185,22.131,6368200.0],["2003-12-16",22.131,22.4888,21.671,22.4888,8207300.0],["2003-12-17",22.4479,23.2708,22.3457,23.2554,6206300.0],["2003-12-18",23.3832,23.5365,22.9897,23.5365,5616500.0],["2003-12-19",23.5365,23.5723,23.0152,23.0305,4256700.0],["2003-12-22",22.9999,23.281,22.8721,23.051,4089800.0],["2003-12-23",23.051,23.1328,22.4888,22.5757,4679200.0],["2003-12-24",22.4939,22.7699,22.2026,22.5246,2499100.0],["2003-12-26",22.5399,22.7545,22.4172,22.4939,1060500.0],["2003-12-29",22.6677,22.6932,22.3099,22.4888,3729000.0],["2003-12-30",22.5654,22.8568,22.4121,22.8517,3024700.0],["2003-12-31",22.821,23.0765,22.7545,22.9692,2397200.0],["2004-01-02",22.9692,22.9743,22.3865,22.4172,3246000.0],["2004-01-05",22.4888,22.6063,22.0185,22.269,6032800.0],["2004-01-06",22.269,23.3014,22.0543,23.1277,6292200.0],["2004-01-07",23.097,23.6132,22.7443,23.2554,5511800.0],["2004-01-08",22.2332,22.5399,21.1548,21.3643,16412400.0],["2004-01-09",21.0986,21.4154,20.8583,21.0577,7248800.0],["2004-01-12",21.0628,21.3234,21.0014,21.2366,4644500.0],["2004-01-13",21.1854,21.6659,21.165,21.4154,5336200.0],["2004-01-14",21.3694,21.947,21.2928,21.8397,4552500.0],["2004-01-15",21.7221,22.2025,21.4972,22.1617,3537800.0],["2004-01-16",22.1617,22.2588,21.6659,22.1923,4054000.0],["2004-01-20",22.1821,22.2332,21.7221,21.8499,3780200.0],["2004-01-21",21.8448,22.2281,21.6097,22.1821,2956900.0],["2004-01-22",22.2588,22.5961,22.1872,22.3252,2468100.0],["2004-01-23",22.3405,22.637,22.2332,22.5552,2988700.0],["2004-01-26",22.5399,22.5859,22.0748,22.5705,2371000.0],["2004-01-27",22.5399,22.9232,22.3712,22.5143,3550500.0],["2004-01-28",22.5399,22.5808,21.7937,21.809,4867400.0],["2004-01-29",21.8959,22.2179,21.5483,22.1821,2914100.0],["2004-01-30",22.3099,22.9028,22.1412,22.6421,4979700.0],["2004-02-02",22.5654,22.9437,22.1105,22.7085,3395400.0],["2004-02-03",22.8312,23.4088,22.6268,22.9999,4650300.0],["2004-02-04",22.8465,23.1277,22.775,23.0459,4074700.0],["2004-02-05",23.6388,24.1243,23.2554,24.0016,7932400.0],["2004-02-06",24.201,24.9932,24.0272,24.8603,7565100.0],["2004-02-09",24.8603,25.0341,24.5588,24.6201,4291300.0],["2004-02-10",24.6048,24.6201,24.1754,24.3032,4205500.0],["2004-02-11",24.3185,24.8143,24.3032,24.7325,3890000.0],["2004-02-12",24.7121,25.0392,24.6865,24.9523,2990800.0],["2004-02-13",24.7683,24.983,24.6405,24.8654,4260200.0],["2004-02-17",25.121,25.4532,24.937,25.2896,4121100.0],["2004-02-18",25.2999,25.6576,25.2385,25.5196,3091500.0],["2004-02-19",25.7087,25.949,25.6883,25.8416,3967900.0],["2004-02-20",25.7752,25.7752,25.351,25.5043,3215600.0],["2004-02-23",26.0665,26.1176,25.5656,25.5861,2972700.0],["2004-02-24",25.5861,25.6423,25.0494,25.2488,3515400.0],["2004-02-25",25.2539,25.489,25.1465,25.3305,3260900.0],["2004-02-26",25.4021,25.9745,25.1925,25.811,3342100.0],["2004-02-27",26.5725,27.4056,26.3016,26.3221,8694000.0],["2004-03-01",26.5521,26.5572,26.1943,26.1994,2988600.0],["2004-03-02",26.1994,26.1994,25.7241,25.9388,4174900.0],["2004-03-03",25.9388,26.1381,25.6883,26.0256,2613900.0],["2004-03-04",26.501,26.9661,26.2147,26.6799,4305500.0],["2004-03-05",26.5776,27.2165,26.2147,27.0172,2962200.0],["2004-03-08",27.2063,27.651,26.6645,26.823,3627100.0],["2004-03-09",26.5827,26.5879,25.7599,25.8416,3967500.0],["2004-03-10",25.8774,26.0972,25.4685,25.6219,2844100.0],["2004-03-11",25.6219,26.4447,25.5708,26.0154,3600400.0],["2004-03-12",26.1943,26.5776,26.0154,26.5776,1961000.0],["2004-03-15",26.4499,26.4499,25.7752,25.8008,2263500.0],["2004-03-16",25.949,26.0154,24.9472,25.443,4006100.0],["2004-03-17",25.5145,25.9336,25.4583,25.7496,1861500.0],["2004-03-18",25.7496,25.7496,25.0699,25.5708,2156900.0],["2004-03-19",25.5554,25.5554,24.7939,24.891,3012000.0],["2004-03-22",24.8603,24.8603,24.2777,24.385,3278400.0],["2004-03-23",25.1005,25.4276,24.6405,24.7325,2869200.0],["2004-03-24",24.7632,25.1108,24.4974,24.983,2733400.0],["2004-03-25",25.2743,25.3663,24.983,25.2385,2729400.0],["2004-03-26",25.1414,25.213,24.6507,24.7632,2672500.0],["2004-03-29",24.9165,25.1619,24.9012,25.1312,2385400.0],["2004-03-30",25.0699,25.2079,24.8041,24.891,2779900.0],["2004-03-31",24.891,24.891,24.4054,24.7019,2923400.0],["2004-04-01",24.4821,24.4821,23.9199,24.1703,4987100.0],["2004-04-02",24.5077,25.2999,23.8943,24.0068,4870800.0],["2004-04-05",24.0425,24.201,23.8432,23.971,3729500.0],["2004-04-06",23.971,24.1345,23.6388,24.0783,4446300.0],["2004-04-07",24.1039,24.1039,23.5877,23.9454,2928900.0],["2004-04-08",23.4854,23.5008,22.4172,22.6574,9258500.0],["2004-04-12",22.7648,22.8312,22.2179,22.4785,4241700.0],["2004-04-13",22.6932,22.9232,22.2588,22.2741,2527700.0],["2004-04-14",22.039,22.4479,22.039,22.4274,2615900.0],["2004-04-15",22.5552,22.6523,22.4121,22.4734,2605500.0],["2004-04-16",22.4121,22.4121,21.7988,21.9777,5931600.0],["2004-04-19",21.9777,22.0646,21.6454,21.7119,3756300.0],["2004-04-20",21.8243,21.9521,21.2621,21.2621,5559400.0],["2004-04-21",21.2672,21.4717,21.0781,21.0934,4456900.0],["2004-04-22",20.6999,21.1599,20.2348,21.1088,13232800.0],["2004-04-23",21.7732,22.1668,21.3643,21.993,7526700.0],["2004-04-26",22.0799,22.1054,21.2621,21.3132,3705000.0],["2004-04-27",21.4206,21.901,21.2468,21.2979,4767000.0],["2004-04-28",21.3132,22.2843,21.2519,21.9521,5704800.0],["2004-04-29",22.0288,22.1565,21.5381,21.7681,4052400.0],["2004-04-30",21.9521,21.9777,21.3132,21.3592,2447500.0],["2004-05-03",21.3694,21.4308,20.8328,20.9963,3506300.0],["2004-05-04",20.9963,21.211,20.4954,20.9963,4146600.0],["2004-05-05",20.9963,21.211,20.7817,20.935,2931400.0],["2004-05-06",21.1548,21.3388,20.5874,21.2314,5563100.0],["2004-05-07",21.1241,21.7732,21.0832,21.303,4337800.0],["2004-05-10",21.1241,21.6199,21.1241,21.5585,3448800.0],["2004-05-11",21.7477,22.0645,21.625,21.7323,4003400.0],["2004-05-12",21.8601,21.9521,21.1599,21.7221,3192500.0],["2004-05-13",21.5943,22.3048,21.3899,21.7886,2559100.0],["2004-05-14",22.131,22.6421,22.0799,22.269,4376600.0],["2004-05-17",21.9623,22.6677,21.8346,22.4888,4385100.0],["2004-05-18",22.637,23.0254,22.5399,22.8721,3947200.0],["2004-05-19",22.9897,23.235,22.5705,22.5705,3693200.0],["2004-05-20",22.7188,22.7903,22.2332,22.5399,1957200.0],["2004-05-21",22.7954,23.1379,22.7443,22.8925,2283600.0],["2004-05-24",23.3832,23.6592,23.189,23.4854,4316400.0],["2004-05-25",23.4854,24.0732,23.4139,24.0374,3883500.0],["2004-05-26",24.0272,24.0374,23.6132,23.7972,3019500.0],["2004-05-27",24.1499,24.5077,24.0732,24.4157,3790500.0],["2004-05-28",24.4054,24.4361,24.2214,24.3083,1933600.0],["2004-06-01",24.3134,24.6508,24.1908,24.3134,3846200.0],["2004-06-02",24.5076,24.6354,24.1448,24.3492,3522200.0],["2004-06-03",24.661,24.7376,24.4003,24.4003,4325100.0],["2004-06-04",24.6099,24.6354,24.1703,24.2521,2273000.0],["2004-06-07",24.3799,24.7223,24.2521,24.7019,2384800.0],["2004-06-08",24.7376,24.9319,24.4872,24.8399,1617400.0],["2004-06-09",24.8296,24.9574,24.5332,24.5434,1669500.0],["2004-06-10",24.5383,24.6252,24.1652,24.2981,2300400.0],["2004-06-14",24.2981,24.3543,23.8585,23.9199,2357800.0],["2004-06-15",24.0221,24.155,23.7563,23.7972,3364100.0],["2004-06-16",23.8688,23.9352,23.5365,23.5365,1795900.0],["2004-06-17",23.5928,23.6081,23.2248,23.2708,3803700.0],["2004-06-18",23.2861,23.3934,23.1788,23.2299,2692600.0],["2004-06-21",23.2248,23.3679,22.9743,22.9948,1911400.0],["2004-06-22",22.9948,23.0152,22.4888,22.8465,4073200.0],["2004-06-23",22.821,23.0817,22.7392,23.0459,2329600.0],["2004-06-24",22.9999,22.9999,22.2332,22.2843,4038200.0],["2004-06-25",22.3099,22.4632,21.9214,22.0799,4381500.0],["2004-06-28",22.4888,22.6165,22.2843,22.361,2754800.0],["2004-06-29",22.269,22.269,21.3643,21.6148,5517000.0],["2004-06-30",21.6965,21.717,21.4665,21.6097,2442900.0],["2004-07-01",21.7221,21.9163,21.533,21.579,3229200.0],["2004-07-02",21.5892,21.5892,21.1854,21.3694,3385900.0],["2004-07-06",21.2366,21.3694,20.9657,21.1088,3180700.0],["2004-07-07",21.1088,21.4308,21.0577,21.1905,4309400.0],["2004-07-08",21.4359,22.3099,21.349,22.3099,8153700.0],["2004-07-09",22.3099,22.4325,22.085,22.361,3245200.0],["2004-07-12",22.3099,22.4939,22.1566,22.4734,1892200.0],["2004-07-13",22.453,22.7188,22.3865,22.5348,1679900.0],["2004-07-14",22.4683,22.4683,21.7017,21.809,2834000.0],["2004-07-15",21.8959,21.947,21.3643,21.3746,2534400.0],["2004-07-16",21.5688,21.5943,21.0117,21.2366,3143300.0],["2004-07-19",21.3388,21.6608,21.2928,21.6097,3035000.0],["2004-07-20",21.9674,22.1872,21.9265,22.1668,3222200.0],["2004-07-21",22.2077,22.361,21.993,22.0748,2750700.0],["2004-07-22",21.9777,22.2843,21.7425,22.1974,2551200.0],["2004-07-23",22.1719,22.3559,21.7119,22.1054,1689400.0],["2004-07-26",22.1105,22.1105,21.717,21.9163,1838700.0],["2004-07-27",21.9214,22.6523,21.9112,22.5603,2152600.0],["2004-07-28",22.4888,22.7954,22.2383,22.6319,2096300.0],["2004-07-29",22.6932,23.2554,22.6932,23.051,3041600.0],["2004-07-30",23.5365,23.5672,23.3065,23.3883,3885000.0],["2004-08-02",23.3883,23.5621,23.0817,23.2708,1738000.0],["2004-08-03",23.2043,23.327,22.9181,23.1634,2799100.0],["2004-08-04",23.0357,23.5365,22.9488,23.2656,2353000.0],["2004-08-05",23.0203,23.5774,22.591,23.281,5305100.0],["2004-08-06",22.9999,23.2401,22.729,23.0663,3838200.0],["2004-08-09",22.9999,23.3423,22.9999,23.2197,2042500.0],["2004-08-10",23.2197,23.557,23.2145,23.4701,3224700.0],["2004-08-11",23.4752,23.4752,22.7188,23.0408,3047500.0],["2004-08-12",23.143,23.511,22.3354,22.3354,4141600.0],["2004-08-13",23.051,23.6285,22.9743,23.5621,5728900.0],["2004-08-16",24.0221,24.2163,23.7921,24.109,3855600.0],["2004-08-17",24.2265,24.5434,24.0885,24.0988,3733900.0],["2004-08-18",24.1039,24.4208,23.7665,24.385,3140300.0],["2004-08-19",24.3543,24.891,24.201,24.6201,3513000.0],["2004-08-20",24.5588,24.7121,24.3083,24.5843,3780900.0],["2004-08-23",24.5639,24.569,23.971,24.3032,2208400.0],["2004-08-24",24.5588,24.5588,24.0988,24.2572,1653300.0],["2004-08-25",24.2572,24.5434,24.2214,24.5076,1565200.0],["2004-08-26",24.523,24.8143,24.5179,24.6559,2598800.0],["2004-08-27",24.7223,25.213,24.6047,25.1721,4237500.0],["2004-08-30",24.9421,25.2181,24.8194,24.9114,2033300.0],["2004-08-31",25.5554,25.765,25.0239,25.2896,5394700.0],["2004-09-01",25.1721,25.2488,24.7428,24.8552,2267500.0],["2004-09-02",24.8245,25.5043,24.799,25.5043,3645300.0],["2004-09-03",25.5452,25.949,25.4532,25.7905,3285400.0],["2004-09-07",26.0052,26.0614,25.3868,26.0308,2924400.0],["2004-09-08",25.9132,26.0563,25.6423,25.6628,2430000.0],["2004-09-09",25.6628,25.7343,25.3612,25.5248,2548700.0],["2004-09-10",25.4634,25.949,25.351,25.8519,2513500.0],["2004-09-13",25.7599,26.0614,25.627,26.0308,2945800.0],["2004-09-14",26.0563,26.5777,25.9694,26.5061,2961500.0],["2004-09-15",26.3783,26.3783,25.8621,25.9439,2288400.0],["2004-09-16",25.9132,26.0563,25.2896,25.2896,3197300.0],["2004-09-17",25.2999,25.4276,25.0034,25.2896,3207900.0],["2004-09-20",25.1721,25.489,24.9932,25.2999,1758000.0],["2004-09-21",25.3254,25.6168,25.2232,25.4174,1963500.0],["2004-09-22",25.2999,25.4174,24.7121,24.8501,2926500.0],["2004-09-23",24.983,25.4992,24.9012,25.305,4143500.0],["2004-09-24",25.3765,25.489,24.9114,25.2641,2153400.0],["2004-09-27",25.1465,25.1465,24.7274,24.7325,3046100.0],["2004-09-28",24.7888,24.9523,24.4054,24.891,2255400.0],["2004-09-29",24.7887,25.0187,24.6405,24.6763,2475800.0],["2004-09-30",24.6763,24.8705,24.3799,24.6303,2286600.0],["2004-10-01",24.7632,25.029,24.7632,24.9165,2950100.0],["2004-10-04",25.5554,26.041,25.5299,25.5554,3947100.0],["2004-10-05",25.5605,25.9694,25.2539,25.673,3305800.0],["2004-10-06",25.2743,25.5554,25.2743,25.5554,2016000.0],["2004-10-07",25.5554,26.0103,25.1363,25.2794,3619300.0],["2004-10-08",25.2794,25.5299,25.2232,25.4123,2924700.0],["2004-10-11",25.4123,25.4532,25.1159,25.1721,1752500.0],["2004-10-12",25.1465,25.1465,24.8245,25.0443,1700600.0],["2004-10-13",25.1056,25.3407,24.7734,24.8807,1650400.0],["2004-10-14",24.799,24.891,24.4668,24.5332,1863800.0],["2004-10-15",24.661,25.4225,24.569,25.0903,3112400.0],["2004-10-18",24.9779,25.5299,24.9421,25.397,3151800.0],["2004-10-19",25.5247,26.1125,25.4685,26.0563,5512300.0],["2004-10-20",26.0614,26.1176,25.6832,26.041,3806800.0],["2004-10-21",26.4243,27.0172,26.3579,26.6185,5183100.0],["2004-10-22",26.8332,26.9865,26.5316,26.7259,2832700.0],["2004-10-25",26.5879,26.6083,26.0154,26.0614,3413700.0],["2004-10-26",26.1227,26.4345,25.8314,26.0665,3716500.0],["2004-10-27",26.0768,26.4448,25.8621,26.4448,2922000.0],["2004-10-28",26.4447,26.8332,25.9592,26.593,2465700.0],["2004-10-29",26.3476,26.6747,25.7241,25.9439,4312000.0],["2004-11-01",25.8928,25.8979,25.0545,25.627,6388000.0],["2004-11-02",25.9132,26.087,25.6116,25.7547,4185200.0],["2004-11-03",25.9387,26.1687,25.5196,26.1023,5388900.0],["2004-11-04",25.4532,26.2659,25.3714,26.0154,6473400.0],["2004-11-05",26.1687,26.7565,26.1176,26.547,3974500.0],["2004-11-08",26.3221,26.5316,26.179,26.2147,2031800.0],["2004-11-09",26.0665,26.179,25.719,25.9745,2380000.0],["2004-11-10",26.5776,26.777,26.3425,26.6799,3815900.0],["2004-11-11",26.5776,27.2114,26.5521,27.191,3557300.0],["2004-11-12",26.0665,26.6543,25.9643,26.5981,7538700.0],["2004-11-15",26.4499,27.007,26.2761,26.8741,2227900.0],["2004-11-16",26.8332,26.8332,26.0563,26.1176,3782600.0],["2004-11-17",26.2454,26.3221,25.3561,25.4021,5130100.0],["2004-11-18",25.4021,25.4072,24.8143,24.9983,4460400.0],["2004-11-19",24.9165,24.9421,24.4003,24.5434,3313200.0],["2004-11-22",24.5332,24.9625,24.2163,24.6814,2801900.0],["2004-11-23",24.6865,24.8552,24.3032,24.5434,2647900.0],["2004-11-24",24.7888,24.9165,24.5383,24.7121,2587500.0],["2004-11-26",24.8143,25.0443,24.8041,25.0188,832600.0],["2004-11-29",24.9932,25.2232,24.3799,24.4157,3920600.0],["2004-11-30",24.1908,24.2419,23.5263,23.5928,4525800.0],["2004-12-01",23.8177,24.4821,23.6745,24.4208,4410200.0],["2004-12-02",23.7665,25.075,23.7665,24.7121,4483300.0],["2004-12-03",24.7121,24.7888,24.2776,24.3543,2602500.0],["2004-12-06",24.385,24.6354,24.2725,24.2981,2058900.0],["2004-12-07",24.2981,24.5792,24.2061,24.2776,1648600.0],["2004-12-08",24.2981,24.5588,24.2521,24.2623,2270700.0],["2004-12-09",24.1754,24.2623,23.971,24.1039,2720100.0],["2004-12-10",24.2521,24.2521,23.8126,23.8534,2113800.0],["2004-12-13",24.0221,24.0579,23.4599,23.7103,4053000.0],["2004-12-14",23.9454,24.845,23.8739,24.5281,5392900.0],["2004-12-15",23.8432,24.017,23.3832,23.8585,7471300.0],["2004-12-16",23.8585,24.0988,23.6132,23.6388,2585600.0],["2004-12-17",23.3832,23.6388,23.2759,23.4088,3896300.0],["2004-12-20",23.4088,23.6132,23.235,23.3474,2963100.0],["2004-12-21",23.419,23.649,23.2963,23.6285,2502700.0],["2004-12-22",23.3577,24.1499,23.2963,23.9812,2656300.0],["2004-12-23",23.8177,24.1754,23.8177,23.8892,2967300.0],["2004-12-27",24.0834,24.4054,23.8279,23.9148,1918600.0],["2004-12-28",23.8688,24.3799,23.7972,24.2776,2567000.0],["2004-12-29",24.2828,24.7376,24.2828,24.7325,3107600.0],["2004-12-30",24.7479,24.9472,24.707,24.891,1552100.0],["2004-12-31",24.8399,25.2692,24.8296,25.1312,1765900.0],["2005-01-03",25.5043,25.5503,24.8552,25.1823,3793700.0],["2005-01-04",25.1823,25.2999,24.3441,24.3799,3363100.0],["2005-01-05",24.4463,24.6763,24.2061,24.5741,2826200.0],["2005-01-06",24.5332,24.9932,23.9301,24.0323,4396700.0],["2005-01-07",24.0374,24.0681,23.511,23.9199,2906100.0],["2005-01-10",23.7972,24.3748,23.7972,24.1601,1938000.0],["2005-01-11",23.9965,24.2419,23.8943,24.0783,1745700.0],["2005-01-12",24.0783,24.5076,24.0528,24.4412,2789400.0],["2005-01-13",24.4821,24.7274,24.4054,24.4821,2429300.0],["2005-01-14",24.4054,24.8654,24.201,24.6968,2619000.0],["2005-01-18",24.6354,24.9165,24.3799,24.661,1863900.0],["2005-01-19",24.6303,24.6763,24.2419,24.2828,2300900.0],["2005-01-20",24.2776,24.3083,23.9761,24.0119,1803200.0],["2005-01-21",24.0374,24.1448,23.5314,23.603,2120900.0],["2005-01-24",23.6643,23.8432,23.3168,23.3781,2324800.0],["2005-01-25",23.511,23.7154,23.465,23.5417,1318900.0],["2005-01-26",23.5417,23.5672,23.2197,23.2708,2890400.0],["2005-01-27",23.2759,23.4343,23.2043,23.3525,2446200.0],["2005-01-28",23.511,23.5979,23.281,23.3168,2163400.0],["2005-01-31",23.5059,24.1448,23.4088,24.0272,2678600.0],["2005-02-01",24.0272,24.3799,23.8688,24.1448,1850900.0],["2005-02-02",24.1448,24.2776,23.9505,24.063,1364300.0],["2005-02-03",24.063,24.2368,23.9557,24.1499,2399900.0],["2005-02-04",24.0732,24.1294,23.9199,24.0477,2128000.0],["2005-02-07",24.5332,24.7376,24.3492,24.3952,2531200.0],["2005-02-08",24.4565,24.477,24.1499,24.3288,1841800.0],["2005-02-09",24.3952,24.4565,23.9863,23.9863,1123000.0],["2005-02-10",24.0988,24.3645,23.9965,24.2776,966200.0],["2005-02-11",24.201,24.5076,23.8943,24.3696,1702700.0],["2005-02-14",24.3288,24.3339,23.8688,23.9045,1318100.0],["2005-02-15",23.9403,24.3083,23.9403,24.2265,1258400.0],["2005-02-16",24.0732,24.523,24.0579,24.523,1661400.0],["2005-02-17",24.4514,24.477,23.9761,23.9761,2080200.0],["2005-02-18",24.0068,24.0272,23.695,23.833,1334800.0],["2005-02-22",23.7921,24.0016,23.3321,23.4343,2189600.0],["2005-02-23",23.5621,23.9045,23.0459,23.6132,1957000.0],["2005-02-24",23.7665,23.8739,23.1328,23.4599,3830100.0],["2005-02-25",24.5332,24.6865,24.1652,24.431,6868000.0],["2005-02-28",24.431,24.6559,24.3543,24.4668,2953800.0],["2005-03-01",24.5843,25.6014,24.5843,25.5196,4199300.0],["2005-03-02",25.5196,25.7803,25.305,25.5759,3585200.0],["2005-03-03",27.3341,27.3341,26.455,26.6747,9600000.0],["2005-03-04",27.0121,27.329,26.7361,27.2421,3923600.0],["2005-03-07",27.2421,27.4874,27.1552,27.2932,2479000.0],["2005-03-08",27.3443,27.3954,27.145,27.3443,2151800.0],["2005-03-09",27.191,27.3443,26.915,27.0121,2709900.0],["2005-03-10",27.1143,27.5999,27.0581,27.4465,1891700.0],["2005-03-11",27.3494,27.5487,27.053,27.0683,2258700.0],["2005-03-14",27.1296,27.2472,26.8638,27.0887,1987100.0],["2005-03-15",27.1296,27.1399,26.8485,26.8587,1751000.0],["2005-03-16",26.7821,26.8843,26.3527,26.5316,2372900.0],["2005-03-17",26.5776,26.777,26.1892,26.6339,1608900.0],["2005-03-18",26.639,26.7003,25.9643,26.0819,4196400.0],["2005-03-21",25.9643,26.0461,25.673,25.7343,2493600.0],["2005-03-22",25.8876,26.2403,25.6474,25.7087,2232800.0],["2005-03-23",25.5554,25.7752,25.4276,25.5963,3779400.0],["2005-03-24",25.811,25.9899,25.5656,25.8416,2086000.0],["2005-03-28",25.8876,26.4499,25.7292,26.3221,2334500.0],["2005-03-29",26.271,26.4039,25.6423,25.7905,2657700.0],["2005-03-30",25.811,26.317,25.8059,26.2301,1907300.0],["2005-03-31",26.0665,26.593,26.0614,26.3885,2175100.0],["2005-04-01",26.6032,26.6032,25.9183,26.0512,3054500.0],["2005-04-04",26.0461,26.1534,25.6576,25.995,2341200.0],["2005-04-05",26.0359,26.041,25.8928,25.949,2393300.0],["2005-04-06",26.041,26.1534,25.7956,25.8672,1705000.0],["2005-04-07",25.9387,26.6696,25.5605,26.593,3621100.0],["2005-04-08",26.5265,26.6543,26.1585,26.1994,2702200.0],["2005-04-11",26.3272,26.6287,26.2607,26.4345,2310000.0],["2005-04-12",26.3987,27.0121,26.3732,26.869,2341700.0],["2005-04-13",26.8588,26.8588,26.3885,26.5061,1535400.0],["2005-04-14",26.5776,26.7872,26.2199,26.2301,2576600.0],["2005-04-15",26.2352,26.317,25.3408,25.4788,4077300.0],["2005-04-18",25.5656,25.9183,25.4225,25.8774,2544100.0],["2005-04-19",26.041,26.1943,25.7905,25.8365,2216200.0],["2005-04-20",25.7394,26.0768,24.9932,25.0392,3330100.0],["2005-04-21",25.397,25.6576,25.2283,25.5248,2265000.0],["2005-04-22",25.4788,25.489,24.6303,24.8296,2769500.0],["2005-04-25",25.0545,25.5094,24.9728,25.4634,2148900.0],["2005-04-26",25.3305,25.4634,25.1056,25.213,1637600.0],["2005-04-27",25.0954,25.9132,24.7376,25.2539,4400000.0],["2005-04-28",25.1056,25.4072,24.799,24.8194,2199500.0],["2005-04-29",24.8143,24.891,23.603,24.3288,4854300.0],["2005-05-02",24.3288,24.3288,23.7614,24.0681,5478300.0],["2005-05-03",24.0221,24.6508,24.0119,24.6099,3921900.0],["2005-05-04",24.8143,25.2436,24.8143,25.213,3222800.0],["2005-05-05",25.6832,25.7088,24.4463,24.5792,7224300.0],["2005-05-06",24.707,24.9114,24.431,24.4668,2655500.0],["2005-05-09",24.4668,24.7836,24.431,24.5588,1422400.0],["2005-05-10",24.5077,25.0188,24.431,24.7019,2374500.0],["2005-05-11",25.2641,25.4328,24.9676,25.3714,2971100.0],["2005-05-12",25.2232,25.7087,25.121,25.2283,3121500.0],["2005-05-13",24.4565,24.661,23.9863,24.3185,5170700.0],["2005-05-16",24.2368,24.5281,24.0732,24.4054,2377100.0],["2005-05-17",24.2776,24.6405,24.2776,24.6099,2029100.0],["2005-05-18",24.6559,25.2283,24.6303,25.1772,1907800.0],["2005-05-19",25.1517,25.3101,24.9574,25.2488,1445500.0],["2005-05-20",25.1823,25.1823,24.8194,25.121,1540600.0],["2005-05-23",25.2999,25.2999,24.9779,25.1465,1789600.0],["2005-05-24",25.0392,25.0392,24.6712,24.7019,2177600.0],["2005-05-25",24.6865,25.0699,24.5894,24.9523,1697200.0],["2005-05-26",24.9625,25.0954,24.7427,24.9267,1590200.0],["2005-05-27",24.9676,25.1363,24.845,24.8756,796700.0],["2005-05-31",24.8654,25.1414,24.6763,24.8859,2284700.0],["2005-06-01",25.7854,26.3119,25.6321,26.0921,3690800.0],["2005-06-02",26.133,26.4703,26.1023,26.3936,2060100.0],["2005-06-03",26.2965,26.7003,26.2914,26.4499,2973400.0],["2005-06-06",26.4243,26.6799,26.3016,26.6492,1684100.0],["2005-06-07",26.6492,27.0785,26.6134,26.961,2779500.0],["2005-06-08",26.9865,27.2165,26.8945,27.0632,2516400.0],["2005-06-09",27.053,28.1314,26.8894,28.1314,5846200.0],["2005-06-10",28.111,29.1076,27.6459,28.9952,5345300.0],["2005-06-13",28.8265,28.9952,28.3972,28.4636,3541500.0],["2005-06-14",28.4943,29.8998,28.4687,29.4654,6336100.0],["2005-06-15",29.491,29.491,28.8827,29.1383,4161000.0],["2005-06-16",29.5932,29.7056,28.8776,29.0923,3238000.0],["2005-06-17",29.2456,29.2456,28.6732,28.847,2435900.0],["2005-06-20",28.7243,28.8674,28.5607,28.6374,2610400.0],["2005-06-21",28.6221,28.6936,28.2898,28.4687,2415600.0],["2005-06-22",28.4943,28.8265,28.4943,28.6527,3364800.0],["2005-06-23",28.6221,28.8265,28.3563,28.4125,2390200.0],["2005-06-24",28.4125,28.4227,27.8912,28.3307,2641400.0],["2005-06-27",28.1876,28.4943,27.9934,28.4176,2351100.0],["2005-06-28",28.4534,28.8112,28.4483,28.6936,2707100.0],["2005-06-29",28.7345,29.077,28.3972,28.4585,2016900.0],["2005-06-30",28.8776,29.7414,28.3512,28.5761,2330200.0],["2005-07-01",28.7038,28.8163,28.2336,28.5045,1590400.0],["2005-07-05",28.3921,29.4245,28.3921,29.3785,3197300.0],["2005-07-06",29.3121,29.5421,29.1179,29.3632,3124000.0],["2005-07-07",28.8776,29.8998,28.8776,29.8334,5508400.0],["2005-07-08",29.7363,30.1043,29.5318,29.7618,2782200.0],["2005-07-11",30.0225,30.0378,29.3274,29.4858,2821700.0],["2005-07-12",29.4858,29.7056,29.307,29.6085,2027800.0],["2005-07-13",29.6954,29.6954,29.2865,29.3734,1545400.0],["2005-07-14",29.4296,29.5778,29.169,29.2865,2520900.0],["2005-07-15",29.3274,29.3887,29.169,29.353,1712800.0],["2005-07-18",29.3376,29.7363,29.2763,29.6903,2833700.0],["2005-07-19",29.6392,29.7209,29.4756,29.6392,3525300.0],["2005-07-20",29.9254,30.0225,29.6494,29.9714,3581800.0],["2005-07-21",29.8538,29.8538,29.031,29.0667,2456800.0],["2005-07-22",29.1587,29.2405,28.7447,29.1076,2479600.0],["2005-07-25",29.123,29.2252,28.663,28.709,1373900.0],["2005-07-26",28.7498,28.9134,28.5914,28.6221,1841700.0],["2005-07-27",28.6732,28.6732,28.2438,28.6118,2118200.0],["2005-07-28",28.7243,28.7396,28.1467,28.6476,3014800.0],["2005-07-29",28.6323,28.8879,28.5812,28.801,1898100.0],["2005-08-01",28.8572,29.2252,28.8112,29.1587,2440800.0],["2005-08-02",29.1383,29.3581,28.8572,29.2712,2201600.0],["2005-08-03",29.1332,29.3427,28.6476,28.8418,1848200.0],["2005-08-04",28.2387,28.617,27.9832,28.433,4238800.0],["2005-08-05",28.433,28.571,27.7276,27.7583,2561700.0],["2005-08-08",28.1876,28.2387,27.9832,28.0139,2732400.0],["2005-08-09",28.2132,28.3716,27.7532,27.9321,2006300.0],["2005-08-10",28.0854,28.6221,27.9525,28.0599,2464700.0],["2005-08-11",28.6221,28.8776,27.973,27.9832,5209700.0],["2005-08-12",28.111,28.7652,27.5998,28.6221,5491500.0],["2005-08-15",28.6221,28.7243,28.1161,28.3614,2541900.0],["2005-08-16",28.2387,28.2387,27.2727,27.2727,4027800.0],["2005-08-17",27.3801,28.2387,27.3494,27.835,3950000.0],["2005-08-18",27.8043,28.1058,27.5078,28.0241,3321700.0],["2005-08-19",28.2898,28.479,27.9985,28.3256,3558100.0],["2005-08-22",28.3512,28.5914,28.2081,28.5352,2365400.0],["2005-08-23",28.4585,28.6527,28.2439,28.479,2059000.0],["2005-08-24",28.5301,28.8061,28.3921,28.6221,2946000.0],["2005-08-25",28.5965,28.9185,28.3052,28.8725,3139200.0],["2005-08-26",28.7498,28.8265,28.0343,28.0343,2633100.0],["2005-08-29",27.7787,27.8707,27.5385,27.697,2598200.0],["2005-08-30",27.7123,27.7123,26.823,27.0836,3279400.0],["2005-08-31",27.1347,27.2727,26.5163,26.8076,5468400.0],["2005-09-01",27.2676,27.3034,26.1994,26.2607,4407400.0],["2005-09-02",26.3987,26.5521,26.0665,26.1687,3021700.0],["2005-09-06",26.3987,26.7872,26.3476,26.5419,3041600.0],["2005-09-07",26.4754,26.9763,26.3272,26.9354,3541500.0],["2005-09-08",26.7667,27.3136,26.7667,27.2625,3621000.0],["2005-09-09",27.3903,27.4005,26.8076,26.961,2899500.0],["2005-09-12",27.4721,27.7225,27.2421,27.6663,3376700.0],["2005-09-13",27.6561,27.6561,27.2319,27.2727,2337600.0],["2005-09-14",27.3954,27.5334,26.6083,26.6134,2214600.0],["2005-09-15",26.685,27.0427,26.3834,26.4703,2560600.0],["2005-09-16",26.6287,26.8996,26.4805,26.8587,4077900.0],["2005-09-19",26.7054,26.9252,26.225,26.3016,2600100.0],["2005-09-20",26.3221,26.3425,25.2436,25.5043,5515700.0],["2005-09-21",25.2488,25.351,24.4668,24.6456,7409700.0],["2005-09-22",24.7325,25.3203,24.5179,25.2028,4541500.0],["2005-09-23",25.3868,25.581,24.9983,25.0443,3769200.0],["2005-09-26",25.3765,25.6116,24.9216,25.0954,3627100.0],["2005-09-27",25.1465,25.3357,24.8757,25.1874,2210400.0],["2005-09-28",25.1823,25.3407,24.8807,25.075,2872600.0],["2005-09-29",25.0494,25.6832,24.891,25.4225,3460700.0],["2005-09-30",25.3254,25.7752,25.2845,25.6474,2547100.0],["2005-10-03",25.6065,25.6219,24.8296,24.937,3622300.0],["2005-10-04",24.9165,25.0443,24.5332,24.5843,3428600.0],["2005-10-05",24.5588,24.7428,24.2419,24.3032,3138500.0],["2005-10-06",24.661,24.937,23.7717,24.1499,4878000.0],["2005-10-07",24.3901,24.6405,24.2623,24.5741,2385900.0],["2005-10-10",24.5945,24.7274,24.201,24.2265,2115100.0],["2005-10-11",24.2316,24.4668,23.8023,23.8125,2733300.0],["2005-10-12",23.7665,23.7665,23.1174,23.5519,3318100.0],["2005-10-13",23.511,23.9403,23.2912,23.8688,2375700.0],["2005-10-14",24.1499,24.5383,23.8739,24.3288,3398900.0],["2005-10-17",24.2776,24.5128,23.9148,24.5128,1967700.0],["2005-10-18",24.3901,24.4105,23.9454,24.0834,2472400.0],["2005-10-19",23.9659,24.3747,23.4036,24.3441,3502200.0],["2005-10-20",24.2776,25.2436,24.109,24.3083,4258900.0],["2005-10-21",24.4668,24.4923,23.9608,24.1039,3264800.0],["2005-10-24",23.9199,24.0477,23.7205,24.0323,3578500.0],["2005-10-25",24.0323,24.2265,23.5417,23.6745,3156500.0],["2005-10-26",23.5365,23.7665,23.281,23.3321,2883800.0],["2005-10-27",23.3321,23.4037,22.2997,22.3917,5483900.0],["2005-10-28",22.7443,23.5365,22.6881,23.3014,5488200.0],["2005-10-31",23.7665,24.7376,23.7154,24.5996,7851900.0],["2005-11-01",24.4054,24.5077,24.155,24.3134,3331000.0],["2005-11-02",24.4156,25.0187,24.4156,24.6099,3961900.0],["2005-11-03",25.5196,26.7207,24.8654,24.9523,5934300.0],["2005-11-04",25.0443,25.0545,24.4463,24.983,2654700.0],["2005-11-07",25.0443,25.1108,24.5434,24.8552,3031900.0],["2005-11-08",24.7888,24.8092,24.5332,24.6354,2371600.0],["2005-11-09",24.9932,25.0239,24.615,24.7428,2481400.0],["2005-11-10",24.5843,25.167,24.293,25.1056,4663300.0],["2005-11-11",25.8621,26.0563,25.6372,25.903,4062400.0],["2005-11-14",25.3765,25.857,25.351,25.6372,4223000.0],["2005-11-15",25.4481,25.4532,23.8432,24.2316,9503000.0],["2005-11-16",24.4821,24.8552,24.4054,24.7019,3493800.0],["2005-11-17",24.7888,25.075,24.5588,25.0034,2838600.0],["2005-11-18",25.121,25.2436,24.8194,25.1619,2523800.0],["2005-11-21",25.0443,25.2181,24.8808,25.0852,2205100.0],["2005-11-22",24.6201,25.0699,24.6201,24.9267,3814800.0],["2005-11-23",24.8859,25.2692,24.8552,25.0801,2327800.0],["2005-11-25",25.1108,25.167,24.7888,25.1465,1923600.0],["2005-11-28",25.213,25.213,23.9761,24.0323,5734600.0],["2005-11-29",24.0221,24.0221,23.4394,23.4854,5294200.0],["2005-11-30",23.5876,23.8688,23.2043,23.511,4240000.0],["2005-12-01",23.281,23.9403,23.2554,23.7614,4928500.0],["2005-12-02",23.9863,24.1448,23.649,24.0016,3088800.0],["2005-12-05",23.7819,23.9097,23.1839,23.5723,3865600.0],["2005-12-06",23.6643,23.9045,23.4292,23.4956,2781000.0],["2005-12-07",23.3219,23.7665,23.3219,23.511,4544500.0],["2005-12-08",23.5365,23.6132,23.3065,23.4037,2420800.0],["2005-12-09",23.4088,23.603,23.2043,23.511,2758000.0],["2005-12-12",23.5365,23.695,23.3474,23.4548,3753100.0],["2005-12-13",23.3321,23.4343,23.2094,23.3321,3856400.0],["2005-12-14",23.3065,23.7921,23.235,23.7103,4538500.0],["2005-12-15",23.7205,23.8074,23.1737,23.2912,2676100.0],["2005-12-16",23.4241,23.5008,22.867,23.3474,4721400.0],["2005-12-19",23.4599,23.9608,23.3985,23.6541,3923000.0],["2005-12-20",23.7665,24.0068,23.3832,23.8841,2166800.0],["2005-12-21",23.8892,23.9812,23.7665,23.925,2440200.0],["2005-12-22",23.7665,24.0476,23.5519,23.8176,3226500.0],["2005-12-23",24.2777,25.0341,24.1499,24.891,4998600.0],["2005-12-27",25.1465,25.213,24.9268,25.167,4648400.0],["2005-12-28",25.167,25.213,24.8296,24.9421,3167200.0],["2005-12-29",24.9676,25.1363,24.8399,24.9472,2203100.0],["2005-12-30",24.7428,25.121,24.6968,24.8399,2417600.0],["2006-01-03",25.213,25.213,24.0374,24.2112,7008500.0],["2006-01-04",23.9199,24.0579,23.5519,24.0119,5243300.0],["2006-01-05",23.511,23.511,22.4377,22.4581,15545000.0],["2006-01-06",22.6932,22.913,22.3457,22.7443,8868500.0],["2006-01-09",22.7443,22.8261,22.5501,22.683,4667200.0],["2006-01-10",22.6728,23.0663,22.6217,23.0152,3265000.0],["2006-01-11",23.0357,23.4548,22.8772,23.3679,5777500.0],["2006-01-12",23.4599,23.6899,23.2248,23.3577,3180500.0],["2006-01-13",23.4599,23.5723,23.2861,23.4956,2772200.0],["2006-01-17",23.2554,23.3423,23.0663,23.2963,2526100.0],["2006-01-18",22.9999,23.2554,22.6574,22.7852,16786400.0],["2006-01-19",22.913,22.9334,22.7034,22.7341,3786400.0],["2006-01-20",22.7494,22.8414,22.1872,22.2946,5901800.0],["2006-01-23",22.2434,22.2894,21.8652,21.993,3656100.0],["2006-01-24",22.1054,22.315,22.0032,22.3099,5044400.0],["2006-01-25",22.7443,23.2145,22.6932,23.1788,4593900.0],["2006-01-26",23.2248,23.2452,22.8108,22.9232,3327900.0],["2006-01-27",22.8772,23.0459,22.4683,22.591,4898600.0],["2006-01-30",22.6676,23.1328,22.6523,22.9334,3137500.0],["2006-01-31",22.7545,22.7954,22.4888,22.6881,3415900.0],["2006-02-01",22.5654,22.8721,22.5654,22.7545,3135700.0],["2006-02-02",22.7801,23.3065,22.775,23.1481,4928100.0],["2006-02-03",23.1225,23.373,22.9743,23.1225,2627000.0],["2006-02-06",23.0305,23.1583,22.4734,22.6574,3192900.0],["2006-02-07",22.6574,22.8721,22.4888,22.5552,1867200.0],["2006-02-08",22.5603,23.0203,22.4377,22.9845,1982700.0],["2006-02-09",23.0254,23.2248,22.8976,22.9334,2157100.0],["2006-02-10",22.867,23.1225,22.7137,23.0663,1275100.0],["2006-02-13",22.959,23.235,22.8057,23.0765,1341300.0],["2006-02-14",23.1634,23.3679,23.0612,23.2656,2002500.0],["2006-02-15",23.3883,24.0425,23.2657,23.9199,3500800.0],["2006-02-16",23.9454,24.063,23.7921,23.9454,2460900.0],["2006-02-17",23.925,24.0016,23.4599,23.5161,2175900.0],["2006-02-21",24.155,24.155,23.2043,23.2248,2667700.0],["2006-02-22",23.2554,23.2554,22.8057,22.9999,5412200.0],["2006-02-23",22.9999,23.0765,22.7443,22.7494,3333900.0],["2006-02-24",23.235,24.1243,23.235,23.9505,6665900.0],["2006-02-27",23.9096,24.2674,23.7819,24.1754,2537500.0],["2006-02-28",24.2776,24.9165,24.1908,24.5894,4321200.0],["2006-03-01",24.5332,24.9625,24.4105,24.9267,3208500.0],["2006-03-02",24.9063,25.5452,24.7785,25.0596,4839800.0],["2006-03-03",25.397,25.397,24.753,24.9421,1592400.0],["2006-03-06",25.6576,25.8876,25.535,25.8263,4495700.0],["2006-03-07",25.8365,25.9439,25.4839,25.9183,2779600.0],["2006-03-08",25.7599,25.8774,25.3663,25.7087,2394900.0],["2006-03-09",25.6832,25.7599,25.4123,25.5708,1692900.0],["2006-03-10",25.6065,26.1279,25.4736,25.9592,2177100.0],["2006-03-13",25.9592,26.4652,25.8876,26.1534,1782300.0],["2006-03-14",25.9388,26.6492,25.8928,26.547,2982300.0],["2006-03-15",26.6696,27.0376,26.6287,26.8587,3631000.0],["2006-03-16",26.9099,27.007,26.5828,26.5828,3113100.0],["2006-03-17",26.8332,27.0887,26.7105,27.0836,3261900.0],["2006-03-20",26.961,26.9763,26.3476,26.4907,2620500.0],["2006-03-21",26.4243,26.5674,26.0767,26.2505,1952600.0],["2006-03-22",26.1687,26.6083,25.9541,26.4959,1689700.0],["2006-03-23",26.4039,26.4856,26.0921,26.1687,1271700.0],["2006-03-24",26.1585,26.2199,25.8263,25.9745,2711500.0],["2006-03-27",26.1994,26.5419,25.9234,26.4805,2710400.0],["2006-03-28",26.5163,26.6799,26.2199,26.5521,2467300.0],["2006-03-29",26.501,26.9763,26.3476,26.9099,2595800.0],["2006-03-30",26.8332,27.3545,26.7872,27.2676,4572700.0],["2006-03-31",27.2165,27.3699,27.0836,27.0939,2557900.0],["2006-04-03",26.8332,27.1399,26.3783,26.4448,3364900.0],["2006-04-04",26.4243,26.9098,26.3272,26.8945,2042300.0],["2006-04-05",26.8945,27.0938,26.8025,26.8383,2349700.0],["2006-04-06",26.6236,27.8452,26.6236,27.8247,4241200.0],["2006-04-07",27.8043,27.9576,27.2574,27.2932,3289400.0],["2006-04-10",27.4721,27.6407,27.4056,27.5743,2364200.0],["2006-04-11",27.4976,27.513,27.1705,27.3545,3126200.0],["2006-04-12",27.2676,27.3392,26.8894,27.2268,2014700.0],["2006-04-13",27.0376,27.0376,26.7514,26.8996,3162300.0],["2006-04-17",26.5061,26.8843,26.5061,26.6032,1870400.0],["2006-04-18",26.6543,27.5845,26.6339,27.3238,3642400.0],["2006-04-19",27.4465,27.5079,26.9763,27.4567,2489300.0],["2006-04-20",27.4567,27.743,27.2063,27.5027,2402900.0],["2006-04-21",27.7532,28.0803,27.5845,27.7838,3307600.0],["2006-04-24",27.3443,27.7941,26.9303,27.6612,3834400.0],["2006-04-25",27.5487,28.2081,27.4005,28.203,4663600.0],["2006-04-26",28.3665,28.7703,28.3154,28.6221,4346800.0],["2006-04-27",28.4176,28.8521,28.3665,28.5812,3601700.0],["2006-04-28",28.5812,28.7652,28.2898,28.5403,2957100.0],["2006-05-01",29.1332,29.2047,28.4534,28.5556,4607300.0],["2006-05-02",28.6118,28.8776,28.3921,28.8521,2636200.0],["2006-05-03",28.801,29.031,28.6681,29.031,2385600.0],["2006-05-04",29.5267,29.6698,28.709,29.5267,4818100.0],["2006-05-05",29.2865,29.6443,29.0974,29.3836,3754000.0],["2006-05-08",29.2354,29.5829,29.031,29.1638,2536600.0],["2006-05-09",29.0412,29.1843,28.9185,29.0258,1974400.0],["2006-05-10",28.9696,29.2967,28.7703,29.1587,2386900.0],["2006-05-11",29.0821,29.1485,28.6221,29.0565,2832800.0],["2006-05-12",29.3683,29.3683,28.111,28.9543,5223300.0],["2006-05-15",28.7498,29.3632,28.6732,29.307,3111400.0],["2006-05-16",29.3632,29.3887,28.9901,29.0667,4460400.0],["2006-05-17",29.0054,29.4654,28.9287,29.2354,5342700.0],["2006-05-18",29.3376,29.6443,29.169,29.261,5064500.0],["2006-05-19",29.3121,29.5216,29.2814,29.5216,2571500.0],["2006-05-22",29.3939,29.6085,29.0667,29.3939,3931100.0],["2006-05-23",29.5421,29.6341,29.0923,29.123,4550600.0],["2006-05-24",29.1332,29.1843,28.1212,28.4585,6769100.0],["2006-05-25",28.111,28.157,27.4925,27.8298,6135100.0],["2006-05-26",27.8196,27.9883,27.513,27.6663,3462700.0],["2006-05-30",27.4721,27.5027,26.9763,27.053,4843100.0],["2006-05-31",27.2676,27.467,27.1859,27.4414,5150400.0],["2006-06-01",26.961,27.9219,26.9303,27.8759,6368500.0],["2006-06-02",28.111,28.111,27.2421,27.7685,3489100.0],["2006-06-05",27.7941,28.203,27.4721,27.5538,3517700.0],["2006-06-06",27.6765,27.7481,27.2165,27.6254,4685900.0],["2006-06-07",27.7532,28.3103,27.7123,28.0139,3297800.0],["2006-06-08",28.0087,28.2387,27.5947,27.9321,5916600.0],["2006-06-09",28.1876,28.3154,27.8299,27.835,3762400.0],["2006-06-12",27.8861,28.3665,27.7583,27.9679,4126900.0],["2006-06-13",28.1876,28.5965,28.0598,28.111,4806900.0],["2006-06-14",28.2132,28.7856,28.1876,28.5096,5111800.0],["2006-06-15",28.4483,29.4858,28.2847,29.4245,4574300.0],["2006-06-16",29.5114,29.7567,29.1996,29.3887,5057600.0],["2006-06-19",29.5676,29.8487,29.4245,29.5267,4045600.0],["2006-06-20",29.491,29.6698,29.2507,29.4245,3768600.0],["2006-06-21",29.4041,29.7925,29.0156,29.6443,3590800.0],["2006-06-22",29.6187,29.7618,29.3683,29.6443,3034600.0],["2006-06-23",29.5829,29.6954,29.4449,29.5523,2456500.0],["2006-06-26",29.5421,30.0481,29.5421,29.6443,3955300.0],["2006-06-27",29.5676,29.721,29.0616,29.1281,2208400.0],["2006-06-28",29.1639,29.3683,28.6016,29.0923,2945900.0],["2006-06-29",29.0923,30.0429,29.0923,30.0378,4264900.0],["2006-06-30",30.1298,30.5285,30.1043,30.2167,3207000.0],["2006-07-03",30.3087,30.3087,29.7772,29.8743,1079900.0],["2006-07-05",29.6443,30.2832,29.3427,30.2474,3354400.0],["2006-07-06",30.0787,30.7125,30.0072,30.5745,5769800.0],["2006-07-07",30.4876,30.4876,29.8283,29.9918,2544100.0],["2006-07-10",30.1554,30.4058,29.9918,30.0787,2571100.0],["2006-07-11",30.0787,30.2832,29.7158,30.1503,3146400.0],["2006-07-12",29.7414,29.8998,29.1792,29.2558,4505400.0],["2006-07-13",29.1332,29.2252,28.2796,28.479,3627900.0],["2006-07-14",28.3665,28.4841,27.7685,28.0599,2570300.0],["2006-07-17",28.1263,28.7498,27.5232,28.5045,2548600.0],["2006-07-18",28.0599,28.3614,27.0939,27.605,6480900.0],["2006-07-19",27.8299,28.4994,27.8299,28.1059,5660400.0],["2006-07-20",28.2387,28.2387,27.6356,27.743,3391600.0],["2006-07-21",27.4976,27.8145,27.2932,27.6407,2731400.0],["2006-07-24",27.8707,28.4636,27.835,28.3512,2250300.0],["2006-07-25",28.2234,28.6732,28.0394,28.5301,1778500.0],["2006-07-26",28.3665,28.4534,27.7327,27.7838,2993100.0],["2006-07-27",27.7838,28.0036,27.6305,27.7276,3577800.0],["2006-07-28",27.9832,28.2898,27.8554,28.2183,2714200.0],["2006-07-31",28.7498,29.3376,28.5352,28.9441,3019900.0],["2006-08-01",28.7754,28.9441,28.3972,28.9338,1608400.0],["2006-08-02",29.0565,29.3376,28.8061,29.1332,2496300.0],["2006-08-03",28.8776,29.8436,28.7652,29.7056,3918700.0],["2006-08-04",30.1043,30.3292,29.7618,30.0481,2486800.0],["2006-08-07",30.0481,30.3343,29.7721,30.1861,3052300.0],["2006-08-08",30.2832,30.2832,29.6443,29.8487,2592100.0],["2006-08-09",29.9152,30.1554,29.353,29.4143,2431900.0],["2006-08-10",29.4398,29.8998,29.0616,29.7414,4014700.0],["2006-08-11",30.9221,31.1418,30.2678,31.0549,6942500.0],["2006-08-14",31.1163,31.3054,30.6001,31.2441,4772100.0],["2006-08-15",31.4076,31.5456,30.9936,31.4434,3776400.0],["2006-08-16",31.5865,31.7092,31.1009,31.6581,2930200.0],["2006-08-17",31.6785,31.9187,31.4894,31.7245,1840800.0],["2006-08-18",31.8932,31.934,31.2389,31.5507,2468300.0],["2006-08-21",31.3054,31.3258,30.7841,31.2441,3238800.0],["2006-08-22",31.2952,31.2952,30.8709,30.8709,4662900.0],["2006-08-23",30.8709,31.1776,30.6665,31.1214,3711600.0],["2006-08-24",31.0498,31.1316,30.7176,31.0805,2407700.0],["2006-08-25",31.0243,31.0498,30.641,30.8198,3709900.0],["2006-08-28",30.9221,31.4332,30.9221,31.1521,2718600.0],["2006-08-29",31.2032,32.0618,31.1674,31.9903,4440900.0],["2006-08-30",32.1743,32.1743,31.6274,31.8778,2830300.0],["2006-08-31",32.1998,32.5116,31.6938,31.9494,3042300.0],["2006-09-01",32.072,32.4298,31.8472,32.4298,2186200.0],["2006-09-05",32.5321,32.5474,32.2714,32.4349,1552200.0],["2006-09-06",32.3429,32.5985,32.0976,32.486,2274300.0],["2006-09-07",32.4554,33.1863,32.3583,32.8336,2714500.0],["2006-09-08",33.1709,33.3089,32.8643,33.268,2570400.0],["2006-09-11",33.314,33.8303,33.0943,33.4878,3845500.0],["2006-09-12",33.4674,34.2647,33.3498,34.0705,4405000.0],["2006-09-13",34.0398,34.4487,33.7945,34.4231,4142400.0],["2006-09-14",33.9887,34.6378,33.5951,34.5765,4280100.0],["2006-09-15",34.7298,34.7298,33.9478,34.1676,4669500.0],["2006-09-18",33.7843,34.5867,33.6412,34.3414,3137100.0],["2006-09-19",34.4691,34.6787,34.1523,34.5356,2203300.0],["2006-09-20",34.7554,34.9803,34.4589,34.6531,3359000.0],["2006-09-21",34.8065,34.8065,33.8047,33.9785,7452400.0],["2006-09-22",34.0143,34.2136,33.5389,33.8047,3531400.0],["2006-09-25",33.8047,34.5765,33.5543,34.2698,4174800.0],["2006-09-26",33.912,33.9887,33.3243,33.6769,6995500.0],["2006-09-27",33.9478,34.05,33.4009,33.7229,4941700.0],["2006-09-28",33.7076,34.096,33.5134,33.9632,5722600.0],["2006-09-29",34.0909,34.1523,33.0789,33.1812,4695300.0],["2006-10-02",33.1403,33.8354,33.0176,33.4725,5629000.0],["2006-10-03",34.372,34.8218,33.2731,34.5151,10205100.0],["2006-10-04",34.2698,35.3943,34.2391,35.338,6150700.0],["2006-10-05",34.7554,34.9854,34.3363,34.7145,3709500.0],["2006-10-06",34.602,35.062,34.2596,34.5663,2793900.0],["2006-10-09",34.5714,35.3636,34.2443,35.2767,3047200.0],["2006-10-10",35.4351,35.7214,35.1898,35.6549,2783500.0],["2006-10-11",35.6345,35.9003,35.3687,35.4709,3671400.0],["2006-10-12",35.752,36.1354,35.4198,36.0382,5137000.0],["2006-10-13",35.8031,36.1098,35.6907,36.0229,2717300.0],["2006-10-16",35.9309,36.0434,35.66,35.7827,2120800.0],["2006-10-17",35.6498,35.7725,35.1796,35.6447,2726000.0],["2006-10-18",35.9565,36.5442,35.8031,36.4062,4443200.0],["2006-10-19",36.4062,36.7896,36.12,36.3142,1890500.0],["2006-10-20",36.6465,36.6516,35.9054,36.212,2940100.0],["2006-10-23",36.1762,37.6227,36.0791,37.6073,4407900.0],["2006-10-24",37.224,37.6431,36.9276,37.5563,4112700.0],["2006-10-25",37.5614,38.0469,36.6925,36.7896,3805600.0],["2006-10-26",36.6874,37.3978,36.5954,37.0962,2584200.0],["2006-10-27",36.9531,37.132,36.5851,36.9174,2396500.0],["2006-10-30",36.6925,38.0265,36.5442,37.8067,5052400.0],["2006-10-31",37.3365,37.6585,36.0843,36.0843,6153200.0],["2006-11-01",36.212,36.7487,35.4709,36.3245,5008600.0],["2006-11-02",35.1643,36.5442,35.0671,36.0536,6690400.0],["2006-11-03",36.166,36.1814,35.2869,35.7163,2741200.0],["2006-11-06",35.7163,36.8816,35.6856,36.5698,2548100.0],["2006-11-07",36.672,37.1474,36.4011,37.0145,2480500.0],["2006-11-08",36.8918,37.8834,36.7998,37.5409,3263200.0],["2006-11-09",37.7453,37.9191,37.0809,37.2802,3738700.0],["2006-11-10",36.8509,37.8016,36.6414,37.6636,4316100.0],["2006-11-13",37.7454,38.6091,36.7487,36.8867,5539300.0],["2006-11-14",37.3109,37.5665,37.0247,37.3723,4645700.0],["2006-11-15",37.4642,37.7505,37.3262,37.408,2830500.0],["2006-11-16",37.4131,37.6942,37.1525,37.4131,2779300.0],["2006-11-17",37.3876,37.6585,37.2087,37.4489,2431400.0],["2006-11-20",37.3109,37.4591,36.6056,36.6362,3088700.0],["2006-11-21",36.8254,37.1269,36.5698,37.1269,2319400.0],["2006-11-22",37.1474,37.3109,36.4676,36.6209,2425600.0],["2006-11-24",36.4062,36.5494,36.0894,36.3142,960700.0],["2006-11-27",36.3143,36.9122,35.7214,35.752,4330900.0],["2006-11-28",35.1898,35.8287,35.1591,35.3329,4295500.0],["2006-11-29",35.384,36.5545,35.384,36.1251,4927700.0],["2006-11-30",35.6242,35.8491,34.9138,35.5731,6139300.0],["2006-12-01",35.4965,36.1507,35.1183,35.3125,3781500.0],["2006-12-04",35.5118,36.2785,35.3994,36.1558,2848300.0],["2006-12-05",36.1558,36.8151,35.9922,36.7078,2225000.0],["2006-12-06",36.6516,36.7487,35.936,36.0638,2782000.0],["2006-12-07",36.4165,36.4318,35.798,36.2478,2623400.0],["2006-12-08",36.166,36.5749,36.0383,36.304,2416300.0],["2006-12-11",36.2274,36.6363,35.7725,36.3705,2218400.0],["2006-12-12",36.2427,36.304,35.4045,35.7111,3552100.0],["2006-12-13",35.7265,36.0076,35.1694,35.2103,4613100.0],["2006-12-14",35.3687,36.3551,35.3432,36.2785,3347700.0],["2006-12-15",36.5698,37.0502,36.0638,36.1405,2942400.0],["2006-12-18",36.5954,36.8407,36.3756,36.5647,2261400.0],["2006-12-19",36.4829,36.856,36.0791,36.7436,3166100.0],["2006-12-20",36.4165,36.5238,35.8134,36.0331,4496500.0],["2006-12-21",36.0331,36.1251,35.3534,35.3687,3146400.0],["2006-12-22",35.4709,35.9156,35.3431,35.6856,1985900.0],["2006-12-26",36.0894,36.0894,34.8985,35.2103,2147500.0],["2006-12-27",34.7043,35.4249,34.5816,35.3431,3347600.0],["2006-12-28",35.3431,35.66,35.0467,35.0876,2303800.0],["2006-12-29",35.1796,35.5885,34.8423,34.9751,2964200.0],["2007-01-03",34.8576,35.3789,33.958,34.2852,6626900.0],["2007-01-04",34.6532,35.1131,34.3567,34.5918,5410700.0],["2007-01-05",34.9445,34.9956,34.0143,34.142,3306200.0],["2007-01-08",33.912,34.0296,33.6514,33.8609,4351400.0],["2007-01-09",33.8558,34.1931,33.8456,34.0654,3673700.0],["2007-01-10",34.2443,34.6532,33.8303,34.5612,3241900.0],["2007-01-11",34.4487,34.8627,34.4487,34.7963,2501500.0],["2007-01-12",34.602,34.9394,34.4027,34.8831,2090000.0],["2007-01-16",35.0365,35.2,34.6685,34.7247,2419000.0],["2007-01-17",34.6889,35.1898,34.5407,34.7452,2230400.0],["2007-01-18",34.8065,35.7418,34.7554,35.6907,5103100.0],["2007-01-19",35.7265,35.7265,35.3329,35.5374,2172100.0],["2007-01-22",35.4351,35.5169,34.5663,35.0518,2732800.0],["2007-01-23",35.1898,35.4965,35.0007,35.3074,2100600.0],["2007-01-24",35.4965,35.7572,35.3892,35.5629,1714100.0],["2007-01-25",35.522,35.6702,35.0109,35.0314,2351100.0],["2007-01-26",35.0314,35.4096,34.878,35.2409,1892600.0],["2007-01-29",35.7725,35.9667,35.4454,35.5834,2331300.0],["2007-01-30",35.5731,35.6907,35.1898,35.3994,1566900.0],["2007-01-31",35.3176,36.3398,35.3176,36.2427,2450500.0],["2007-02-01",36.3143,37.2598,36.1711,37.2189,3020300.0],["2007-02-02",37.2087,37.6789,37.1013,37.3876,2825000.0],["2007-02-05",37.3109,37.3518,36.7589,36.8049,1979000.0],["2007-02-06",36.9838,37.5869,36.9838,37.4029,1641500.0],["2007-02-07",37.4131,37.5511,37.1269,37.5256,1879700.0],["2007-02-08",37.8987,37.9447,36.9378,37.0554,2912400.0],["2007-02-09",37.2598,37.3365,36.9225,37.04,1738400.0],["2007-02-12",37.1678,37.3211,36.6874,36.7129,1741500.0],["2007-02-13",36.7947,36.9889,36.6976,36.9634,1630200.0],["2007-02-14",36.9531,37.4336,36.8049,37.3262,2031800.0],["2007-02-15",37.3109,37.6278,37.0809,37.6073,1277000.0],["2007-02-16",37.4898,37.7811,37.3365,37.73,1416000.0],["2007-02-20",37.546,38.144,37.3211,37.9447,1595300.0],["2007-02-21",37.6738,37.868,37.5102,37.638,1461700.0],["2007-02-22",37.3876,37.4642,36.6976,37.27,2886600.0],["2007-02-23",37.2956,37.4643,36.9787,37.1065,1304800.0],["2007-02-26",37.1065,37.2189,36.5085,36.7282,2207400.0],["2007-02-27",36.0894,36.2171,35.0416,35.2767,3523900.0],["2007-02-28",35.2665,35.5476,34.9138,35.2665,3680200.0],["2007-03-01",34.7656,35.108,33.5082,34.5151,4423400.0],["2007-03-02",35.7265,36.7691,35.3023,36.4216,8196300.0],["2007-03-05",36.0383,36.5391,35.8747,35.8747,2864800.0],["2007-03-06",36.1251,36.626,35.7929,36.1456,4012700.0],["2007-03-07",36.1609,36.4267,35.8951,36.2887,2631100.0],["2007-03-08",36.5954,37.5358,36.5391,37.1883,3914000.0],["2007-03-09",37.408,37.5154,36.9327,37.2189,1865300.0],["2007-03-12",37.6789,37.684,37.132,37.3109,2317600.0],["2007-03-13",37.0145,37.2036,36.2785,36.5596,3244900.0],["2007-03-14",36.6874,36.7742,35.5783,36.1609,4058900.0],["2007-03-15",36.8509,37.3058,36.3398,37.1933,2937300.0],["2007-03-16",37.2036,37.2598,36.7078,36.7794,2956900.0],["2007-03-19",37.132,37.3569,36.9889,37.2956,2039200.0],["2007-03-20",37.2342,37.8067,36.9787,37.6891,2622400.0],["2007-03-21",37.6482,38.1185,37.4438,37.8527,2757100.0],["2007-03-22",37.4234,38.2054,37.4234,37.9242,2654500.0],["2007-03-23",38.3331,38.7369,37.7607,38.5529,3904700.0],["2007-03-26",38.1798,38.8647,37.9396,38.8187,3228800.0],["2007-03-27",38.5682,38.9362,38.1389,38.8596,4237700.0],["2007-03-28",38.3842,38.9465,38.144,38.7165,4682900.0],["2007-03-29",38.9209,39.0538,38.4251,38.9567,3643700.0],["2007-03-30",38.9516,39.3553,38.9209,39.156,3091400.0],["2007-04-02",39.0998,39.6671,38.8698,39.6058,2652200.0],["2007-04-03",39.754,40.1527,39.7336,39.8664,3619400.0],["2007-04-04",39.8869,39.9329,39.6569,39.8562,2074000.0],["2007-04-05",39.7642,40.1271,39.7387,40.0607,1598200.0],["2007-04-09",39.9227,40.2498,39.6058,40.1067,2491800.0],["2007-04-10",40.0709,40.1373,39.6262,39.7387,2730800.0],["2007-04-11",39.7642,39.9022,39.1458,39.4576,2782200.0],["2007-04-12",39.2071,40.2753,38.7318,39.8562,3250200.0],["2007-04-13",39.8664,40.0147,39.2378,39.478,2372700.0],["2007-04-16",39.5087,39.5087,38.972,39.2378,2796700.0],["2007-04-17",39.3911,39.8665,39.1816,39.8409,2158000.0],["2007-04-18",39.8256,40.2242,39.7182,40.0249,2047600.0],["2007-04-19",40.3878,40.3878,39.7489,40.1629,1744900.0],["2007-04-20",40.4951,40.6587,39.984,40.3213,3113400.0],["2007-04-23",40.2753,40.3111,39.7847,39.8256,1386700.0],["2007-04-24",39.3553,39.4218,38.742,39.2991,2687100.0],["2007-04-25",39.524,39.8153,39.2736,39.7285,1589600.0],["2007-04-26",39.6671,39.7131,39.1253,39.4269,1349300.0],["2007-04-27",39.2429,39.4525,38.7829,39.018,1525300.0],["2007-04-30",39.0487,39.11,37.7658,37.8425,3763600.0],["2007-05-01",37.592,38.3025,37.1882,38.1491,5354300.0],["2007-05-02",38.1696,38.2156,37.6994,37.7862,3868900.0],["2007-05-03",37.8987,38.0265,37.1422,37.4131,4408700.0],["2007-05-04",37.3876,37.9242,37.1474,37.8118,3283900.0],["2007-05-07",37.8271,38.2105,37.6585,38.0929,2510800.0],["2007-05-08",37.8322,38.0265,37.2087,37.2496,3299600.0],["2007-05-09",37.1525,37.6022,37.0502,37.592,4406100.0],["2007-05-10",37.9498,38.5836,37.6431,37.6482,4421400.0],["2007-05-11",37.6994,37.8271,36.81,37.1065,3006100.0],["2007-05-14",37.2547,37.5256,36.7487,36.8458,3071000.0],["2007-05-15",36.8458,37.2036,36.534,36.6056,3186100.0],["2007-05-16",36.8918,37.0451,36.4982,36.7794,2296200.0],["2007-05-17",37.5409,37.9907,37.3109,37.9038,3758100.0],["2007-05-18",38.3791,38.5887,37.9038,38.3485,4518900.0],["2007-05-21",38.2054,38.4098,37.6176,37.7454,3246700.0],["2007-05-22",37.7454,37.822,37.1883,37.3671,3200500.0],["2007-05-23",37.6022,38.5784,37.4745,37.7249,5005400.0],["2007-05-24",37.7965,38.3331,37.5767,37.8118,4503200.0],["2007-05-25",37.3876,38.2667,37.3569,37.6022,1972500.0],["2007-05-29",37.6789,38.1798,37.5818,37.9089,2769600.0],["2007-05-30",37.5971,38.3382,37.454,38.3382,2589800.0],["2007-05-31",38.5887,39.0691,38.4864,38.4967,3248300.0],["2007-06-01",38.7011,38.9618,38.4865,38.8953,3001900.0],["2007-06-04",38.9822,39.1458,38.4609,39.064,2011400.0],["2007-06-05",39.064,39.064,38.4711,38.788,3150800.0],["2007-06-06",38.4405,38.6807,38.1287,38.2054,4015300.0],["2007-06-07",37.96,38.2053,36.902,36.9122,4953700.0],["2007-06-08",36.9122,37.2138,36.7794,37.0094,2699700.0],["2007-06-11",36.8305,36.9685,36.5085,36.8254,3235700.0],["2007-06-12",36.4011,36.7282,36.0485,36.1098,4523800.0],["2007-06-13",36.2938,36.2938,35.5476,36.212,6655600.0],["2007-06-14",36.7487,37.2956,36.6311,37.0554,4021100.0],["2007-06-15",37.0809,37.5051,36.4829,36.5085,4943400.0],["2007-06-18",36.534,36.6311,35.9309,36.212,3979500.0],["2007-06-19",36.028,36.534,35.6805,36.2989,4295600.0],["2007-06-20",36.4676,36.6209,36.0434,36.0434,4117100.0],["2007-06-21",36.028,36.534,35.4454,36.4778,4507600.0],["2007-06-22",36.2376,36.5442,35.7878,35.9105,3570400.0],["2007-06-25",35.9054,36.3551,35.5374,35.5885,3467200.0],["2007-06-26",35.5987,35.6243,34.8065,34.8474,5358700.0],["2007-06-27",35.3943,36.396,35.3943,36.3909,6018300.0],["2007-06-28",36.6056,36.994,36.2682,36.4471,4421200.0],["2007-06-29",36.4931,36.6158,35.982,36.304,2971800.0],["2007-07-02",36.5851,36.6056,35.7163,35.8849,3237100.0],["2007-07-03",36.028,36.0638,35.2767,35.6294,2300300.0],["2007-07-05",35.6243,35.9974,35.4965,35.8543,2697400.0],["2007-07-06",35.8594,36.3705,35.6089,36.0127,2548700.0],["2007-07-09",35.8543,35.9974,35.0569,35.4965,4034900.0],["2007-07-10",35.3687,35.3687,33.9478,34.8167,7375400.0],["2007-07-11",34.9547,35.246,34.6583,34.9803,4882400.0],["2007-07-12",35.3125,35.5476,34.7809,35.4096,6053100.0],["2007-07-13",35.1847,35.2665,34.9138,35.1029,2552500.0],["2007-07-16",34.694,35.1847,34.5612,34.8116,2474000.0],["2007-07-17",35.2409,35.2409,33.6412,34.2238,7651400.0],["2007-07-18",34.3567,34.878,33.9376,34.1574,5381200.0],["2007-07-19",34.3465,34.4078,33.7331,34.0449,3719600.0],["2007-07-20",33.8098,33.8865,33.2783,33.3856,5284000.0],["2007-07-23",33.6463,33.7791,33.084,33.2374,3563000.0],["2007-07-24",33.4265,33.636,32.6138,32.7825,4672300.0],["2007-07-25",33.1709,33.1709,32.5985,32.8234,5814800.0],["2007-07-26",32.4554,32.5167,31.3667,31.8676,6663000.0],["2007-07-27",31.6529,32.1232,31.5865,31.6325,4662900.0],["2007-07-30",31.2441,32.1232,30.6665,31.8932,4170200.0],["2007-07-31",32.2356,32.2918,31.0498,31.0754,5650300.0],["2007-08-01",31.1112,31.4025,30.0838,30.6154,6211800.0],["2007-08-02",30.5643,31.3718,29.7312,30.8761,5443700.0],["2007-08-03",30.784,30.9936,29.2967,29.2967,7249500.0],["2007-08-06",29.1639,30.9885,28.8265,30.825,6070900.0],["2007-08-07",30.5796,31.5967,30.0532,30.9425,6966800.0],["2007-08-08",30.5489,31.3003,29.8845,30.3394,6687000.0],["2007-08-09",29.9407,31.5047,29.8538,30.4825,7989000.0],["2007-08-10",29.8998,30.6154,28.7498,29.7363,6871200.0],["2007-08-13",30.1912,30.9885,30.1707,30.2678,4988600.0],["2007-08-14",29.7312,29.9356,28.6476,28.8316,7023300.0],["2007-08-15",28.6834,29.8743,28.5301,28.5914,4358100.0],["2007-08-16",28.5914,30.1554,28.0803,29.7721,4667400.0],["2007-08-17",30.9834,32.4196,29.8078,32.1385,9586000.0],["2007-08-20",32.1998,32.302,30.6512,30.9578,8022000.0],["2007-08-21",30.9578,31.3156,30.2934,30.9476,4427600.0],["2007-08-22",31.2594,31.4331,30.3598,30.6409,4799000.0],["2007-08-23",30.9732,31.0294,29.7005,29.8334,7626100.0],["2007-08-24",29.8538,30.1554,29.3887,30.1145,6106200.0],["2007-08-27",29.9407,30.3189,29.1434,29.1587,5130400.0],["2007-08-28",29.3121,29.3121,28.6579,28.8163,6156900.0],["2007-08-29",29.1127,29.5267,28.7447,29.5165,6937200.0],["2007-08-30",29.0565,29.4296,28.755,29.353,4920900.0],["2007-08-31",29.7721,30.457,29.5727,30.3087,5650700.0],["2007-09-04",30.2678,30.3752,29.0207,29.1383,9678100.0],["2007-09-05",29.0718,29.0718,27.605,28.2438,10495500.0],["2007-09-06",27.7276,28.111,27.6459,27.8043,8149300.0],["2007-09-07",27.2932,27.927,26.9201,27.5692,5322900.0],["2007-09-10",27.6816,27.7174,27.0274,27.1654,4114900.0],["2007-09-11",27.3187,27.7787,26.8332,27.4772,4333600.0],["2007-09-12",27.2779,27.4925,27.0939,27.2268,6053200.0],["2007-09-13",27.5999,29.2763,27.513,28.8776,8546100.0],["2007-09-14",28.6118,29.1434,28.2643,29.0667,3734600.0],["2007-09-17",29.0718,29.3121,28.1467,28.5658,5094200.0],["2007-09-18",28.6527,30.5541,28.6527,30.4672,8438000.0],["2007-09-19",30.6665,31.4587,30.2372,30.3189,7331500.0],["2007-09-20",30.9067,31.5456,29.6034,29.9254,3654600.0],["2007-09-21",30.2372,31.1265,29.9254,30.8045,6400900.0],["2007-09-24",30.8045,30.8761,30.0276,30.1554,3550300.0],["2007-09-25",29.5983,29.5983,29.0054,29.4961,4462900.0],["2007-09-26",29.5165,29.5676,28.4227,29.1843,4346300.0],["2007-09-27",29.5318,29.5318,28.6834,29.0361,3606700.0],["2007-09-28",28.9952,29.7823,28.9952,29.3018,4197000.0],["2007-10-01",29.1741,29.8232,28.6885,29.4398,4257900.0],["2007-10-02",29.6238,30.2474,29.5421,29.9663,5909100.0],["2007-10-03",30.043,31.0703,29.9765,30.6767,5693300.0],["2007-10-04",30.9067,30.9221,29.9152,30.1196,3238800.0],["2007-10-05",30.6358,31.3003,30.4621,31.2645,4814900.0],["2007-10-08",31.1929,31.1981,30.4774,30.8965,3454600.0],["2007-10-09",31.0805,31.3974,30.4314,30.7994,4839600.0],["2007-10-10",30.7329,31.5354,30.4263,31.2338,3886900.0],["2007-10-11",31.2901,32.6956,30.9272,31.2338,7987600.0],["2007-10-12",31.3769,31.4332,30.6409,30.9834,3070600.0],["2007-10-15",31.0907,31.0907,28.8776,29.9203,5333600.0],["2007-10-16",29.7363,29.951,28.8367,29.4194,4492900.0],["2007-10-17",29.8334,30.0276,28.8879,29.4245,4924500.0],["2007-10-18",29.2098,29.2098,28.2234,28.5914,6894400.0],["2007-10-19",28.4739,29.031,27.973,28.0445,5655400.0],["2007-10-22",27.9627,28.7038,27.6714,28.5812,4496900.0],["2007-10-23",28.939,29.0514,27.3085,28.1825,8144100.0],["2007-10-24",28.1519,28.8981,27.8656,28.847,5629200.0],["2007-10-25",29.0412,29.6903,28.295,28.5454,5848100.0],["2007-10-26",28.8367,28.9798,28.5403,28.8572,3473600.0],["2007-10-29",28.7601,29.3836,28.7601,29.1843,3038100.0],["2007-10-30",29.1179,29.3121,28.6016,28.6272,3576500.0],["2007-10-31",28.7294,28.8061,27.7276,28.0956,6827400.0],["2007-11-01",27.9985,28.4227,27.1143,27.1399,5906900.0],["2007-11-02",27.5232,27.5232,26.4959,26.9916,6569300.0],["2007-11-05",26.5776,26.9712,25.9899,26.0308,5444000.0],["2007-11-06",26.2607,26.6083,25.6116,26.0052,5493700.0],["2007-11-07",25.581,26.685,25.5554,26.0001,5519000.0],["2007-11-08",25.5554,25.719,24.5894,25.1261,8907200.0],["2007-11-09",24.7427,24.9165,24.0579,24.3185,5692900.0],["2007-11-12",24.293,25.7394,24.293,24.8348,6448600.0],["2007-11-13",25.7343,26.2863,25.443,26.179,5840400.0],["2007-11-14",27.0479,27.0479,25.0443,25.2385,5298200.0],["2007-11-15",24.5639,25.3561,24.4208,25.0034,7012100.0],["2007-11-16",24.6201,25.4532,24.5332,25.3919,9297400.0],["2007-11-19",25.2845,25.3101,24.201,24.3236,5739300.0],["2007-11-20",24.4105,25.259,24.017,24.9216,8891600.0],["2007-11-21",24.7223,24.9216,24.2368,24.3236,5159300.0],["2007-11-23",24.6865,25.1159,24.6456,24.9012,3341900.0],["2007-11-26",25.121,25.3919,24.201,24.2725,5480500.0],["2007-11-27",24.3032,24.9268,24.2214,24.5639,4465900.0],["2007-11-28",24.661,26.179,24.5843,25.9285,5911400.0],["2007-11-29",25.8774,25.8774,24.8603,25.2181,4526400.0],["2007-11-30",25.5708,26.3068,24.9421,25.1874,7203400.0],["2007-12-03",25.4225,25.7394,24.9114,25.1568,6060800.0],["2007-12-04",24.9574,26.1534,24.7888,25.8519,6093300.0],["2007-12-05",26.0768,26.7003,25.6168,25.9132,4872500.0],["2007-12-06",26.3221,26.3221,25.0443,26.1687,5216300.0],["2007-12-07",26.271,26.8076,26.1176,26.6645,3955000.0],["2007-12-10",27.0274,27.0376,26.2863,26.8536,2698200.0],["2007-12-11",26.9508,26.9661,25.029,25.2488,4592600.0],["2007-12-12",25.811,26.087,24.4463,24.8859,5888100.0],["2007-12-13",24.5281,24.9472,24.109,24.4514,5536300.0],["2007-12-14",24.4054,24.4054,23.8125,23.8637,3888000.0],["2007-12-17",23.5621,24.3748,23.5621,24.1805,5057000.0],["2007-12-18",24.3134,24.4565,23.7717,24.2061,3695900.0],["2007-12-19",24.4412,24.4412,23.1277,23.2656,5868400.0],["2007-12-20",23.3883,23.5723,22.6063,23.1634,4912900.0],["2007-12-21",23.3883,23.695,23.1788,23.5928,4545800.0],["2007-12-24",23.8432,24.0272,23.5979,23.7154,1507800.0],["2007-12-26",23.6183,23.6183,22.9028,23.1277,3219100.0],["2007-12-27",22.9181,23.1685,22.5705,22.9743,4411500.0],["2007-12-28",22.867,23.3781,22.6319,23.1072,3371800.0],["2007-12-31",22.9845,23.5723,22.9283,23.4088,4029600.0],["2008-01-02",23.4394,23.5059,22.8568,22.9436,5100800.0],["2008-01-03",22.9743,23.0663,22.0185,22.039,4920900.0],["2008-01-04",21.7732,21.7732,20.4443,20.9043,9890900.0],["2008-01-07",21.0679,21.3286,20.7408,21.073,6548200.0],["2008-01-08",21.2212,21.3286,20.2757,20.3319,7415900.0],["2008-01-09",20.3626,20.8941,19.509,20.889,7348700.0],["2008-01-10",20.0559,21.2365,20.0406,20.613,11295200.0],["2008-01-11",20.4648,20.4648,19.509,19.5908,8767100.0],["2008-01-14",19.5448,19.9077,19.3812,19.831,5712700.0],["2008-01-15",19.6266,19.7952,19.0695,19.6419,6699100.0],["2008-01-16",19.5141,20.6641,19.3506,20.2246,6573600.0],["2008-01-17",20.5159,20.9605,19.8003,20.0559,8204300.0],["2008-01-18",20.2399,20.7561,20.1121,20.4443,8873200.0],["2008-01-22",19.4937,22.2792,19.4937,21.9214,12545600.0],["2008-01-23",21.3439,23.0919,20.9554,22.5041,13302000.0],["2008-01-24",22.6165,23.0714,21.8192,22.0134,9840600.0],["2008-01-25",22.269,22.8721,21.0934,21.3848,7290500.0],["2008-01-28",21.3694,22.2997,20.9963,22.2179,5925100.0],["2008-01-29",22.3201,22.8414,21.4154,22.2485,5124800.0],["2008-01-30",22.1157,22.5041,21.6097,22.039,7829800.0],["2008-01-31",21.7374,23.7665,21.6914,23.2708,8304200.0],["2008-02-01",23.2861,23.649,22.9539,23.4752,7325600.0],["2008-02-04",23.8892,23.8943,22.6728,22.959,6741000.0],["2008-02-05",22.1105,23.2861,22.0645,22.1054,7004000.0],["2008-02-06",22.315,22.7443,21.671,21.9368,10453800.0],["2008-02-07",22.177,23.8994,22.1463,23.4343,10833500.0],["2008-02-08",23.2657,24.201,22.7801,22.8312,7212700.0],["2008-02-11",22.8721,24.0732,22.8312,24.0579,5484300.0],["2008-02-12",24.4361,24.7325,23.8279,24.1396,6572900.0],["2008-02-13",24.3696,24.4974,23.5877,23.649,4869900.0],["2008-02-14",23.7001,23.7001,22.9181,22.9488,6413500.0],["2008-02-15",22.9079,23.1021,22.5552,22.8465,5351400.0],["2008-02-19",23.1532,23.1737,22.2997,22.3252,3946800.0],["2008-02-20",22.177,23.603,22.1054,23.5468,5459100.0],["2008-02-21",23.6643,23.8994,22.6983,22.7903,4590100.0],["2008-02-22",22.6779,23.0561,22.2741,23.0254,3306100.0],["2008-02-25",22.9641,23.4394,22.5603,23.4241,4611400.0],["2008-02-26",23.4037,24.5588,23.4037,24.1499,5325600.0],["2008-02-27",23.8483,24.2777,23.5008,23.9659,4854300.0],["2008-02-28",23.9301,23.9301,22.8005,23.1225,5819300.0],["2008-02-29",23.097,23.6337,22.4888,22.7137,7930600.0],["2008-03-03",23.1532,23.3934,22.5297,23.1583,6012700.0],["2008-03-04",22.8926,23.2554,22.637,22.9897,5096900.0],["2008-03-05",23.0305,23.4599,22.6165,22.8363,4058200.0],["2008-03-06",22.7648,22.9999,21.7221,21.7886,5391600.0],["2008-03-07",21.5688,22.2383,21.2723,21.8908,5386600.0],["2008-03-10",21.855,22.1208,21.4155,21.5943,4831800.0],["2008-03-11",22.039,22.6268,21.4614,22.2025,4304800.0],["2008-03-12",22.2945,22.7392,21.5994,21.6097,4356100.0],["2008-03-13",21.2672,21.5637,20.843,21.2468,7561900.0],["2008-03-14",21.3643,21.5177,20.6743,21.1394,5073000.0],["2008-03-17",20.6437,20.7459,19.6266,20.429,7598400.0],["2008-03-18",20.7817,21.7528,20.6539,21.7374,6074900.0],["2008-03-19",21.8039,22.3763,21.7119,21.8754,6782000.0],["2008-03-20",21.9879,23.4139,21.9521,23.281,6804400.0],["2008-03-24",23.327,24.3134,23.2554,23.8023,4899900.0],["2008-03-25",23.9352,24.0579,23.3423,23.8892,3951000.0],["2008-03-26",23.7205,23.7205,22.8977,23.0868,3974600.0],["2008-03-27",23.097,23.6388,22.7494,22.7545,4947800.0],["2008-03-28",21.5023,22.1259,21.2519,21.6352,7249600.0],["2008-03-31",21.533,22.1872,21.3643,21.9214,5244300.0],["2008-04-01",22.085,23.5008,22.085,23.3014,6508700.0],["2008-04-02",23.3525,23.8636,22.9028,23.2248,5749900.0],["2008-04-03",22.959,23.0714,22.4274,22.8721,5210700.0],["2008-04-04",22.9488,23.2708,22.6165,22.9079,4159700.0],["2008-04-07",23.0357,23.2861,22.2434,22.2997,5534800.0],["2008-04-08",22.1463,22.3508,22.0288,22.1617,4563300.0],["2008-04-09",22.131,22.5041,21.4768,21.671,5597000.0],["2008-04-10",21.3848,22.591,21.2928,22.3457,10261600.0],["2008-04-11",22.0696,22.2945,21.6454,21.7783,7454900.0],["2008-04-14",21.9981,22.3508,21.7579,22.0594,3978100.0],["2008-04-15",22.1361,22.5654,22.0237,22.4734,3371900.0],["2008-04-16",22.6677,22.775,22.3354,22.5246,4053900.0],["2008-04-17",22.499,22.8619,22.2997,22.7699,4337600.0],["2008-04-18",23.1992,23.5774,23.1379,23.4037,4680200.0],["2008-04-21",23.3219,23.6694,23.0714,23.557,3037200.0],["2008-04-22",23.5008,23.6643,23.1123,23.557,6634400.0],["2008-04-23",23.603,24.3799,23.3065,24.3492,7188000.0],["2008-04-24",24.3594,25.2232,24.3339,24.6661,6722300.0],["2008-04-25",24.8297,26.0154,24.8297,25.8876,8789100.0],["2008-04-28",25.5605,25.8519,25.0545,25.5145,4411100.0],["2008-04-29",25.4328,26.0308,25.1363,25.7905,4797700.0],["2008-04-30",25.811,25.9745,24.8143,24.9676,5959300.0],["2008-05-01",24.8654,25.6116,24.0221,25.0341,8104300.0],["2008-05-02",25.4021,25.9132,25.0852,25.6116,5928200.0],["2008-05-05",25.4276,25.5299,24.6099,24.6354,6510000.0],["2008-05-06",24.5076,25.0648,24.1294,24.9472,5424500.0],["2008-05-07",24.9114,25.6883,24.7683,24.9012,5130000.0],["2008-05-08",25.2948,25.4021,24.1345,24.339,8681100.0],["2008-05-09",24.0476,24.9268,23.9096,24.4003,4199200.0],["2008-05-12",24.4208,25.1721,24.3032,25.0801,4370800.0],["2008-05-13",25.0801,25.1261,24.6201,24.8296,4709400.0],["2008-05-14",25.0034,25.6781,24.8296,25.3459,5795300.0],["2008-05-15",25.719,25.9694,24.7888,25.8059,7183600.0],["2008-05-16",25.351,25.351,24.5076,25.1823,13269800.0],["2008-05-19",25.2896,25.2896,24.5332,24.5996,4670500.0],["2008-05-20",24.4208,24.4872,23.8943,24.2776,5433300.0],["2008-05-21",24.2725,24.5281,22.9436,23.1328,6526700.0],["2008-05-22",23.281,23.3883,22.729,22.867,5709900.0],["2008-05-23",22.775,22.775,21.7528,22.0901,6064000.0],["2008-05-27",22.3354,22.8568,22.0697,22.4837,5355800.0],["2008-05-28",22.8261,23.051,22.4377,22.6625,7157300.0],["2008-05-29",22.8721,23.2708,22.5961,23.1685,5709300.0],["2008-05-30",23.189,23.2963,22.6523,22.8977,3936900.0],["2008-06-02",22.8874,23.0919,22.2588,22.6472,5960900.0],["2008-06-03",22.7341,23.0408,22.4939,22.867,5059400.0],["2008-06-04",22.8772,23.6132,22.8108,23.1225,7201900.0],["2008-06-05",23.4854,24.0732,23.4139,23.9863,8807300.0],["2008-06-06",23.741,23.741,22.5808,22.6728,6695300.0],["2008-06-09",22.8721,23.0254,21.9879,22.1565,5190800.0],["2008-06-10",22.0185,22.6319,21.7221,22.4632,7493500.0],["2008-06-11",22.361,22.545,21.7681,21.7681,6155700.0],["2008-06-12",21.9368,22.9743,21.9368,22.4274,6474500.0],["2008-06-13",22.5297,23.3065,22.4837,23.2912,6516800.0],["2008-06-16",22.8925,23.1174,22.4274,22.8568,5329900.0],["2008-06-17",22.9948,23.1123,22.5399,22.8517,5291600.0],["2008-06-18",22.6625,22.8568,21.9981,22.2128,10999800.0],["2008-06-19",22.1565,23.1583,22.1565,23.1021,9279100.0],["2008-06-20",22.867,23.1941,22.1003,22.177,7976300.0],["2008-06-23",22.2843,22.7545,21.3592,21.4512,8329600.0],["2008-06-24",21.4154,21.4921,20.3779,21.0117,9262600.0],["2008-06-25",21.1394,22.0799,21.027,21.4921,7231600.0],["2008-06-26",21.2519,21.2519,20.7152,20.7152,5238100.0],["2008-06-27",20.7152,21.257,20.7152,21.1497,8437300.0],["2008-06-30",21.1446,21.4768,20.3677,20.4648,6782000.0],["2008-07-01",20.1888,21.0321,19.8617,20.9606,8005100.0],["2008-07-02",21.1752,22.0594,20.9554,21.0117,9620300.0],["2008-07-03",21.1497,21.9266,21.0883,21.7323,5084300.0],["2008-07-07",21.8703,22.4837,21.7017,22.0543,9568400.0],["2008-07-08",22.1514,22.7801,22.0237,22.7137,7236800.0],["2008-07-09",22.7852,22.9641,21.4205,21.5585,6939300.0],["2008-07-10",21.5841,21.5841,19.9281,20.4137,14085200.0],["2008-07-11",20.199,20.475,19.2074,19.9894,9643700.0],["2008-07-14",20.2757,20.4494,19.4221,19.5755,4728700.0],["2008-07-15",19.4221,20.1019,18.8139,19.5755,9030500.0],["2008-07-16",19.5652,20.7612,19.371,20.6232,9865400.0],["2008-07-17",20.5823,22.0339,20.1274,21.8243,10467900.0],["2008-07-18",22.453,22.453,21.395,21.947,8180400.0],["2008-07-21",21.993,22.3303,21.1599,21.2314,4999700.0],["2008-07-22",21.1957,21.947,20.6897,21.9317,6613600.0],["2008-07-23",21.4921,23.2759,21.3592,22.5194,6564400.0],["2008-07-24",22.8261,22.8261,21.6557,21.7783,4679400.0],["2008-07-25",21.9214,22.5143,21.6557,21.8141,4244800.0],["2008-07-28",21.7783,22.0032,21.0628,21.257,5033800.0],["2008-07-29",21.1548,21.671,20.7357,21.6301,7395500.0],["2008-07-30",21.7374,22.177,21.1343,21.5177,7949200.0],["2008-07-31",21.1497,21.8754,21.0321,21.4205,6421700.0],["2008-08-01",21.5943,21.6506,20.9043,21.5228,4124300.0],["2008-08-04",21.4665,21.4665,20.751,21.2519,4900900.0],["2008-08-05",21.4359,23.051,21.4359,22.775,9488700.0],["2008-08-06",22.7085,23.0561,21.8805,22.913,6239100.0],["2008-08-07",21.9163,23.0765,21.7221,22.5603,7718100.0],["2008-08-08",22.7085,24.1396,22.5297,23.9556,10030900.0],["2008-08-11",23.9556,26.9354,23.6337,26.0665,22731900.0],["2008-08-12",25.7241,26.2659,24.8194,25.1159,11231900.0],["2008-08-13",24.9625,24.9779,23.8688,24.3236,8341800.0],["2008-08-14",24.4719,25.1108,23.833,24.6712,7021700.0],["2008-08-15",25.4021,26.7054,25.4021,26.4703,17257700.0],["2008-08-18",26.5265,26.5776,25.8314,25.9234,7865500.0],["2008-08-19",25.811,25.811,24.7325,24.9523,6776500.0],["2008-08-20",24.4719,24.9932,24.2419,24.4003,7605400.0],["2008-08-21",24.1243,24.5332,23.5212,24.5128,7914200.0],["2008-08-22",24.6405,25.4788,24.6405,25.4532,5625500.0],["2008-08-25",25.0341,25.3663,24.5639,24.5894,3207300.0],["2008-08-26",24.5281,24.891,24.2061,24.7632,4269700.0],["2008-08-27",24.4616,25.0085,24.3134,24.6916,4062600.0],["2008-08-28",24.6559,25.5554,24.6559,25.5196,4915200.0],["2008-08-29",25.2999,25.4736,25.0239,25.1312,3256500.0],["2008-09-02",25.7445,26.4141,25.673,26.087,9723600.0],["2008-09-03",26.4141,26.8178,25.9234,26.8127,9140900.0],["2008-09-04",26.5214,26.9507,25.8416,25.9336,9854400.0],["2008-09-05",25.6065,26.1739,25.1414,26.087,6693500.0],["2008-09-08",26.6339,27.5283,26.4499,27.5283,9902300.0],["2008-09-09",27.3238,28.1263,26.7872,26.8741,11254400.0],["2008-09-10",27.0223,27.2881,26.3988,26.8025,8989100.0],["2008-09-11",26.271,26.8639,26.1432,26.8485,8322300.0],["2008-09-12",26.547,26.547,25.7496,26.1636,6826600.0],["2008-09-15",25.4481,26.6287,25.443,25.5912,10222600.0],["2008-09-16",25.167,26.3987,25.1465,26.3476,7949500.0],["2008-09-17",25.8825,26.1994,24.9881,25.0392,8737700.0],["2008-09-18",24.7325,26.1892,24.1601,26.1074,12453300.0],["2008-09-19",27.6305,28.6221,25.0443,25.5452,10307400.0],["2008-09-22",25.3714,25.5554,23.8074,23.9403,6908100.0],["2008-09-23",23.7512,24.661,23.6796,23.7665,4500800.0],["2008-09-24",23.925,24.3594,23.6848,23.8994,3949200.0],["2008-09-25",24.2879,24.9267,23.6336,24.4821,6562000.0],["2008-09-26",23.971,25.1465,23.6797,25.1108,6285600.0],["2008-09-29",24.385,24.5996,22.4734,23.1941,10178200.0],["2008-09-30",23.5774,23.741,22.7954,23.5519,4352100.0],["2008-10-01",23.1992,23.4343,22.591,22.7341,5982900.0],["2008-10-02",22.5603,22.6676,21.3234,21.6659,7955700.0],["2008-10-03",21.9828,22.223,21.1139,21.1957,7980700.0],["2008-10-06",20.5874,21.303,19.325,20.751,10791300.0],["2008-10-07",20.843,21.2314,19.4221,19.5039,8536500.0],["2008-10-08",18.8855,20.4852,18.7781,18.9877,14649300.0],["2008-10-09",19.6879,19.6879,16.6621,16.9484,9076900.0],["2008-10-10",16.059,17.163,15.2668,16.2072,14555500.0],["2008-10-13",17.1068,17.807,16.3299,17.2295,11720500.0],["2008-10-14",18.1035,18.3795,16.1204,16.611,7682000.0],["2008-10-15",16.2992,16.611,14.8221,14.8681,7480300.0],["2008-10-16",14.863,15.6501,13.851,15.553,11912500.0],["2008-10-17",15.3792,16.3248,15.139,15.5837,7220700.0],["2008-10-20",15.7319,16.1204,15.5172,16.1204,6336700.0],["2008-10-21",15.8393,16.7592,15.8393,16.3964,8152200.0],["2008-10-22",15.9926,16.2481,14.7353,15.4559,10024500.0],["2008-10-23",15.507,15.507,13.8664,14.4439,10973600.0],["2008-10-24",13.2837,14.5001,12.8697,13.9839,8393100.0],["2008-10-27",13.7488,14.8068,13.6108,13.9328,7073600.0],["2008-10-28",14.4593,15.507,14.035,15.231,11551700.0],["2008-10-29",14.7813,17.071,14.7813,15.8699,10250400.0],["2008-10-30",16.4168,17.3624,16.4168,17.3061,9602800.0],["2008-10-31",17.2039,18.7679,17.1988,17.9552,9456700.0],["2008-11-03",17.9041,18.1648,16.9432,17.0812,4553200.0],["2008-11-04",17.4544,18.2159,17.2397,17.9195,6167800.0],["2008-11-05",17.7099,18.0932,16.8666,17.0352,5986600.0],["2008-11-06",17.0659,18.0217,16.611,17.0608,9343700.0],["2008-11-07",17.2346,17.6895,16.6979,17.485,4963900.0],["2008-11-10",17.8786,17.8837,16.6264,16.9075,6476700.0],["2008-11-11",16.4832,16.5599,15.3077,15.6859,9477200.0],["2008-11-12",15.3333,15.7013,14.5615,14.7557,6039900.0],["2008-11-13",14.7199,15.6246,13.7233,15.6246,7804300.0],["2008-11-14",15.139,16.2992,14.7659,14.8681,9004100.0],["2008-11-17",14.6586,15.1135,14.0044,14.0299,5187200.0],["2008-11-18",13.9941,14.6995,13.8613,14.3775,6030300.0],["2008-11-19",14.2753,14.4593,13.3706,13.4882,6164500.0],["2008-11-20",13.2888,14.6586,12.6755,12.7675,11710700.0],["2008-11-21",13.345,13.4473,12.4097,13.3655,9804700.0],["2008-11-24",13.5853,15.8086,13.115,15.3435,8480900.0],["2008-11-25",15.4406,15.7472,14.5666,15.3486,6635400.0],["2008-11-26",15.001,16.8666,15.001,16.7184,6152400.0],["2008-11-28",16.6366,16.8104,16.3401,16.6928,2291600.0],["2008-12-01",16.0795,16.289,14.771,14.8681,5399200.0],["2008-12-02",14.9806,15.8341,14.4899,15.691,5300400.0],["2008-12-03",15.3026,17.2857,15.1953,17.0557,7108500.0],["2008-12-04",16.5139,18.2057,16.5139,17.5412,8459800.0],["2008-12-05",17.0863,18.2261,16.4321,18.2057,6431400.0],["2008-12-08",18.6555,19.7646,18.5021,19.2279,7419500.0],["2008-12-09",18.9826,19.2075,18.3692,18.6248,5688700.0],["2008-12-10",18.6963,19.0746,18.2619,18.9161,4486400.0],["2008-12-11",18.7628,18.8701,17.8581,18.0012,5567200.0],["2008-12-12",17.4544,18.3795,17.3368,18.0677,4760000.0],["2008-12-15",18.1137,18.3437,17.1784,17.807,4554500.0],["2008-12-16",18.0983,19.1921,18.0932,19.1359,5796800.0],["2008-12-17",18.9775,19.4221,18.6912,19.1512,6294200.0],["2008-12-18",19.2228,19.2228,18.4306,18.6759,5306300.0],["2008-12-19",19.0337,19.1155,17.7763,18.2363,7674800.0],["2008-12-22",18.1597,18.3437,17.1681,17.3726,4829300.0],["2008-12-23",17.439,17.7508,16.5906,16.6979,6597300.0],["2008-12-24",16.8104,17.2704,16.657,17.1426,1748500.0],["2008-12-26",17.117,17.301,16.8666,17.0506,1697400.0],["2008-12-29",17.0915,17.4186,16.7337,17.255,3288100.0],["2008-12-30",17.4186,17.7866,16.9279,17.7866,3708000.0],["2008-12-31",17.7866,18.6555,17.623,18.5021,3263700.0],["2009-01-02",18.5635,19.279,18.2823,19.1972,3423200.0],["2009-01-05",19.003,19.3812,18.7935,19.1972,5191400.0],["2009-01-06",19.3914,20.1734,19.0643,20.0406,6553600.0],["2009-01-07",19.7543,19.9128,19.0081,19.2841,5933400.0],["2009-01-08",19.7543,20.2092,18.7679,20.1019,8657600.0],["2009-01-09",20.1837,20.1888,18.9928,19.0592,6920800.0],["2009-01-12",18.9723,19.2586,18.5481,18.773,4079200.0],["2009-01-13",18.6503,19.2637,18.3999,18.6299,5135100.0],["2009-01-14",18.3028,18.4663,17.9143,18.2312,4873000.0],["2009-01-15",18.5686,19.5601,18.1801,19.2637,6232400.0],["2009-01-16",19.6419,19.6572,18.9928,19.4988,5524800.0],["2009-01-20",19.3914,19.5499,18.2312,18.3897,5058100.0],["2009-01-21",18.7372,19.325,18.3028,19.2432,6911400.0],["2009-01-22",18.7015,19.6675,18.6657,19.2586,4598000.0],["2009-01-23",18.8906,19.8055,18.7577,19.4732,4291800.0],["2009-01-26",19.5346,20.3114,19.4221,19.8668,5135800.0],["2009-01-27",19.5652,19.9332,18.9059,19.1768,7270000.0],["2009-01-28",19.5295,19.9946,19.5295,19.8055,5099900.0],["2009-01-29",19.6674,20.0968,19.1819,19.3046,4937900.0],["2009-01-30",19.5243,19.5754,18.6248,18.7628,4068400.0],["2009-02-02",18.4664,19.4323,18.4306,19.003,6664000.0],["2009-02-03",19.2075,20.0763,18.9161,19.7288,7786500.0],["2009-02-04",19.4732,19.7186,18.8497,18.8855,7733600.0],["2009-02-05",19.4221,20.0252,19.095,19.5243,8530300.0],["2009-02-06",19.5039,20.0763,19.4477,19.6674,6672600.0],["2009-02-09",19.6112,19.8054,19.279,19.6061,4260700.0],["2009-02-10",19.4528,19.6061,18.9161,19.095,6159200.0],["2009-02-11",19.2483,19.601,18.8395,19.3863,5503000.0],["2009-02-12",18.2006,18.7066,17.8888,18.6759,12176100.0],["2009-02-13",18.5226,19.1921,18.4306,18.4663,6277900.0],["2009-02-17",17.9603,18.221,17.6537,17.9041,6890300.0],["2009-02-18",18.0166,18.4561,17.3521,17.5003,8440500.0],["2009-02-19",17.5361,18.1955,17.4748,17.7406,7095400.0],["2009-02-20",17.4237,18.1239,17.3419,17.807,7976900.0],["2009-02-23",18.0523,18.2926,17.2346,17.3572,7452400.0],["2009-02-24",17.4952,18.3079,17.393,18.1546,7177300.0],["2009-02-25",18.0063,18.4663,17.5821,18.0166,7700900.0],["2009-02-26",18.267,18.5686,17.6792,17.7355,7577200.0],["2009-02-27",16.6264,18.1955,16.611,17.9604,14313000.0],["2009-03-02",17.8223,18.3028,17.5463,17.7303,8557400.0],["2009-03-03",17.7917,18.0472,17.3112,17.5617,8625400.0],["2009-03-04",17.8275,18.6452,17.7099,18.3028,8011800.0],["2009-03-05",18.2363,18.7526,17.761,18.2517,10807600.0],["2009-03-06",18.1597,18.3641,17.0506,17.6332,9311800.0],["2009-03-09",17.3981,18.0166,16.9995,17.163,6420500.0],["2009-03-10",17.7252,18.9826,17.6843,18.911,10987100.0],["2009-03-11",18.9161,19.233,18.6708,19.0337,8651900.0],["2009-03-12",19.0337,19.693,18.6555,19.601,7669400.0],["2009-03-13",19.555,19.7492,19.1103,19.5346,7521900.0],["2009-03-16",19.5141,19.8106,19.0592,19.1155,6343800.0],["2009-03-17",19.5959,20.291,19.5346,20.291,12578700.0],["2009-03-18",20.1274,21.5585,19.9434,21.0014,10198600.0],["2009-03-19",21.2417,21.4563,20.613,21.0423,7770700.0],["2009-03-20",20.9861,21.1497,20.3574,20.6897,7739000.0],["2009-03-23",21.1957,21.855,20.751,21.8243,6847900.0],["2009-03-24",21.5739,21.9725,21.2621,21.8652,8974700.0],["2009-03-25",21.7323,22.1412,20.337,21.027,12663400.0],["2009-03-26",21.2723,22.1565,21.1394,21.9981,10492500.0],["2009-03-27",21.8754,22.2332,21.5943,22.0492,7334600.0],["2009-03-30",21.487,21.7681,20.8941,21.2774,7388500.0],["2009-03-31",21.3132,22.0543,20.7408,21.6301,7541700.0],["2009-04-01",21.2774,22.5654,21.1752,22.2792,9796000.0],["2009-04-02",22.775,23.5979,22.6932,23.051,7889300.0],["2009-04-03",23.0254,23.3168,22.8465,23.1583,5507100.0],["2009-04-06",22.9334,23.4548,22.7341,23.4088,6523300.0],["2009-04-07",23.1379,23.1737,22.085,22.315,6799800.0],["2009-04-08",22.5092,23.1481,22.499,23.0612,6932900.0],["2009-04-09",23.0765,23.465,22.6114,23.2043,8166500.0],["2009-04-13",23.0357,23.0714,22.3917,22.8057,5101900.0],["2009-04-14",22.3712,22.8414,22.1361,22.6932,4801700.0],["2009-04-15",22.4325,22.6983,22.0032,22.4223,5178300.0],["2009-04-16",22.5399,23.3372,22.4223,23.0101,4582200.0],["2009-04-17",22.9181,23.143,22.7852,22.8874,4918600.0],["2009-04-20",22.4274,22.4632,21.6659,21.993,3912400.0],["2009-04-21",21.9214,22.5961,21.7323,22.4683,4201700.0],["2009-04-22",22.2077,23.7665,22.0186,22.9232,5483000.0],["2009-04-23",22.9539,23.1532,22.0083,22.6421,4967900.0],["2009-04-24",22.7494,23.6797,22.6421,23.2197,5157500.0],["2009-04-27",22.775,23.4088,22.6421,22.9283,4334800.0],["2009-04-28",22.6472,23.2708,22.2792,22.3968,5716700.0],["2009-04-29",22.5961,22.9079,22.1003,22.3508,5388700.0],["2009-04-30",22.5603,23.3423,22.4223,23.1788,5633300.0],["2009-05-01",23.051,23.051,21.6199,21.7528,7035600.0],["2009-05-04",21.9572,22.8925,21.6965,22.3712,6620900.0],["2009-05-05",22.2383,23.2861,22.1668,22.6319,6671200.0],["2009-05-06",22.8465,23.5059,21.947,22.3508,6758300.0],["2009-05-07",23.0101,23.3832,22.3354,22.6165,9081700.0],["2009-05-08",22.7239,23.097,21.9777,22.4376,5785600.0],["2009-05-11",22.0799,23.2145,22.0237,22.9181,5936000.0],["2009-05-12",22.9488,23.1379,22.1157,22.4939,4911700.0],["2009-05-13",22.0339,22.0748,21.3848,21.441,6656200.0],["2009-05-14",21.4359,22.4632,20.9401,21.0781,9380000.0],["2009-05-15",21.3848,21.7068,20.9299,21.1241,7358500.0],["2009-05-18",21.3848,21.8703,21.2877,21.8601,4407900.0],["2009-05-19",21.7528,22.6728,21.6914,22.3968,4856800.0],["2009-05-20",22.6421,23.1277,21.4308,21.5637,5726300.0],["2009-05-21",21.3337,21.8243,20.9145,21.0934,5905900.0],["2009-05-22",21.1854,21.2774,20.8021,20.9248,5247200.0],["2009-05-26",20.9657,22.4326,20.8123,22.3866,6857300.0],["2009-05-27",22.3457,22.6983,21.9521,21.9981,5612600.0],["2009-05-28",22.2179,22.4734,21.2468,21.4563,8578800.0],["2009-05-29",21.5688,21.9726,21.119,21.7068,7072400.0],["2009-06-01",22.3917,23.9812,22.223,23.7563,10572800.0],["2009-06-02",23.5621,24.4156,23.511,24.0221,6655200.0],["2009-06-03",23.7461,23.9812,23.4088,23.8432,4960100.0],["2009-06-04",23.9096,23.9301,23.1583,23.4343,5822900.0],["2009-06-05",23.7154,24.0732,23.1481,23.4956,3639300.0],["2009-06-08",23.2196,23.8228,23.051,23.6388,3177100.0],["2009-06-09",23.6132,24.0732,23.6132,23.8534,3026300.0],["2009-06-10",24.1601,24.431,23.6234,23.9352,4670200.0],["2009-06-11",23.833,24.1499,23.4445,23.4701,4900100.0],["2009-06-12",23.6797,23.8585,23.0765,23.8125,3469400.0],["2009-06-15",23.5008,23.5519,22.959,23.3321,2932300.0],["2009-06-16",23.2963,23.2963,22.315,22.4888,4554600.0],["2009-06-17",22.4939,22.9539,22.1054,22.6217,5071300.0],["2009-06-18",22.5092,22.6319,21.9828,22.3303,6167600.0],["2009-06-19",22.4837,22.5756,22.1821,22.3559,5096700.0],["2009-06-22",22.2843,22.3968,21.7068,22.2025,4606100.0],["2009-06-23",22.269,22.4888,21.7068,21.8499,3607100.0],["2009-06-24",22.0799,22.5552,21.993,22.2077,3049400.0],["2009-06-25",22.2077,22.8874,22.0952,22.7085,4024700.0],["2009-06-26",22.6677,23.0459,22.3712,22.5399,4378500.0],["2009-06-29",22.6114,22.6932,22.0799,22.1872,5546100.0],["2009-06-30",22.2077,22.3508,21.6097,21.8499,5287000.0],["2009-07-01",22.1003,22.2894,21.7068,21.7681,3593100.0],["2009-07-02",21.5892,21.6966,21.0832,21.0832,4224400.0],["2009-07-06",20.889,21.8754,20.7714,21.8141,7372200.0],["2009-07-07",22.3354,22.3865,21.5739,21.6199,5296700.0],["2009-07-08",21.7528,22.2179,21.6454,22.1565,7438800.0],["2009-07-09",22.315,22.6421,21.6761,21.9879,4921100.0],["2009-07-10",21.809,22.2843,21.6659,21.8345,2714000.0],["2009-07-13",21.9112,22.4172,21.5177,22.407,3364100.0],["2009-07-14",22.3865,22.8312,22.1003,22.729,3082200.0],["2009-07-15",23.0305,23.5059,22.867,23.4803,4781000.0],["2009-07-16",23.4957,23.6439,23.0459,23.5417,3236000.0],["2009-07-17",23.5314,23.6745,23.3117,23.6439,3351100.0],["2009-07-20",23.7308,24.7836,23.6745,24.7172,5216400.0],["2009-07-21",24.7836,24.7836,24.0885,24.4412,3615400.0],["2009-07-22",24.2776,24.9523,24.2776,24.6968,2925100.0],["2009-07-23",24.7172,25.4992,24.3185,25.0341,4483200.0],["2009-07-24",24.9114,25.2692,24.5945,25.0954,2812600.0],["2009-07-27",24.9932,25.2028,24.7121,25.1261,2371100.0],["2009-07-28",25.0085,25.4379,24.7274,25.3561,4627800.0],["2009-07-29",25.1005,25.6781,25.0596,25.3101,3581000.0],["2009-07-30",25.5452,25.7548,25.1874,25.2488,3287800.0],["2009-07-31",25.0903,25.535,24.7581,24.8143,4178800.0],["2009-08-03",25.0341,25.5861,24.8092,25.5656,4075600.0],["2009-08-04",25.5503,25.7854,25.0188,25.2283,4232500.0],["2009-08-05",25.4225,25.4685,24.753,25.305,3420600.0],["2009-08-06",25.5759,26.2812,25.0903,26.0768,7998900.0],["2009-08-07",26.3068,27.5232,26.0716,27.3494,6378200.0],["2009-08-10",27.2063,27.2063,26.4703,26.8485,4290600.0],["2009-08-11",26.6134,27.1961,26.4294,26.8383,3127900.0],["2009-08-12",26.8076,26.9559,26.4703,26.7156,3003100.0],["2009-08-13",25.9388,27.0172,25.5554,26.777,8233000.0],["2009-08-14",26.7054,27.0683,26.2914,26.4396,3875300.0],["2009-08-17",26.1534,26.1534,25.7803,25.8621,3689900.0],["2009-08-18",25.9285,26.3527,25.8467,26.2658,3391300.0],["2009-08-19",25.8825,26.3681,25.8263,26.3068,4069800.0],["2009-08-20",26.2096,26.4039,26.0972,26.3323,3575000.0],["2009-08-21",26.455,26.9968,26.3834,26.7616,2698800.0],["2009-08-24",26.7974,26.823,26.3323,26.3885,2848400.0],["2009-08-25",26.6441,27.3392,26.2556,27.0836,5055400.0],["2009-08-26",26.9814,27.467,26.8383,27.0581,2933200.0],["2009-08-27",27.0121,27.2574,26.6032,27.1399,2559800.0],["2009-08-28",27.375,27.375,26.6441,26.8587,2844200.0],["2009-08-31",26.777,26.777,26.2045,26.3681,2604700.0],["2009-09-01",26.409,27.0427,26.0052,26.087,5016100.0],["2009-09-02",26.1074,26.6543,26.0972,26.5061,4949800.0],["2009-09-03",26.8179,27.6561,26.6645,27.605,5250900.0],["2009-09-04",27.6561,28.0292,27.4976,27.8963,3176400.0],["2009-09-08",28.0701,28.4278,27.4976,28.4074,5392400.0],["2009-09-09",28.5607,28.9441,28.3205,28.5505,5379500.0],["2009-09-10",28.4687,28.6016,28.1416,28.5096,5120500.0],["2009-09-11",28.5045,28.5965,28.019,28.203,3968000.0],["2009-09-14",27.9576,28.1059,27.4159,28.0445,4561900.0],["2009-09-15",28.0343,28.0854,27.4925,27.9832,4321300.0],["2009-09-16",27.9934,28.2694,27.8452,28.0292,4546100.0],["2009-09-17",27.973,28.479,27.8963,28.0087,4529200.0],["2009-09-18",28.0956,28.387,28.0803,28.1161,3529400.0],["2009-09-21",27.9627,28.6936,27.8861,28.387,4973900.0],["2009-09-22",28.4892,28.7294,28.2387,28.3103,5310700.0],["2009-09-23",28.3103,28.341,27.8759,27.9627,4769300.0],["2009-09-24",28.019,28.0752,27.5999,27.9883,3954000.0],["2009-09-25",27.9218,28.0854,27.743,27.789,3964700.0],["2009-09-28",27.8963,28.2081,27.8196,28.065,2117700.0],["2009-09-29",28.1621,28.893,28.1621,28.8214,4500400.0],["2009-09-30",28.8418,29.3223,28.5045,29.1587,6495000.0],["2009-10-01",29.0821,29.1843,28.1978,28.2285,4486700.0],["2009-10-02",28.019,28.5301,27.9627,28.0394,3871200.0],["2009-10-05",28.2183,28.8521,28.1161,28.7294,4403600.0],["2009-10-06",28.8061,29.4654,28.8061,29.3683,4112500.0],["2009-10-07",29.8334,30.0072,29.4858,29.9203,4378100.0],["2009-10-08",29.675,30.6614,29.4194,30.6512,7201900.0],["2009-10-09",30.6307,30.8454,30.4058,30.6818,4214300.0],["2009-10-12",30.7278,30.9527,30.2883,30.3445,3526900.0],["2009-10-13",30.3701,30.6512,30.2627,30.4723,3157600.0],["2009-10-14",30.7483,31.0447,30.4212,31.0396,3555900.0],["2009-10-15",30.7943,31.1214,30.5898,30.7841,2836900.0],["2009-10-16",30.6103,30.7023,30.2116,30.503,3027700.0],["2009-10-19",30.6103,31.0958,30.411,30.8965,2244500.0],["2009-10-20",30.9118,31.0192,30.5694,30.5949,2572700.0],["2009-10-21",30.4161,31.0192,29.4654,29.5318,4485600.0],["2009-10-22",29.7209,30.8096,29.6238,30.6001,5925200.0],["2009-10-23",30.7329,30.8147,30.1094,30.2525,2905600.0],["2009-10-26",30.2678,30.8812,29.9816,30.0941,3602500.0],["2009-10-27",30.181,30.2116,29.5267,29.6034,4623200.0],["2009-10-28",29.537,29.8232,29.0105,29.0412,3539000.0],["2009-10-29",29.4603,30.0532,29.1843,29.7618,4254200.0],["2009-10-30",29.8794,29.997,29.1127,29.2456,5377200.0],["2009-11-02",29.3938,29.6801,28.7396,29.5063,4119300.0],["2009-11-03",29.2763,29.4705,28.4125,28.985,6518600.0],["2009-11-04",29.1332,29.5318,28.6885,28.8981,5000400.0],["2009-11-05",27.7787,28.8367,27.2727,28.5965,11647400.0],["2009-11-06",28.4585,29.0412,28.1774,28.9696,3057000.0],["2009-11-09",28.7907,29.3887,28.4227,29.1178,3913400.0],["2009-11-10",29.0718,29.5114,28.755,28.8061,3347300.0],["2009-11-11",28.8265,28.8265,27.5641,27.9014,8110300.0],["2009-11-12",28.3665,28.4176,27.8043,27.927,6487500.0],["2009-11-13",28.1723,28.4176,27.9116,28.3767,3272500.0],["2009-11-16",28.617,28.8674,28.4227,28.6323,3625200.0],["2009-11-17",28.6425,28.8981,27.9934,28.3256,4720400.0],["2009-11-18",28.1774,28.387,27.8963,27.9576,3187600.0],["2009-11-19",27.8554,27.927,27.5079,27.7685,2948200.0],["2009-11-20",27.6612,28.0752,27.467,27.5794,3685300.0],["2009-11-23",27.7736,27.973,27.3136,27.3954,3494100.0],["2009-11-24",27.3699,27.8043,27.3699,27.5027,3460100.0],["2009-11-25",27.6867,28.3972,27.5181,28.387,4810200.0],["2009-11-27",27.8043,28.0496,27.4721,27.8298,2399700.0],["2009-11-30",28.0547,28.0956,27.0581,27.1603,5879800.0],["2009-12-01",27.3392,27.651,26.9354,27.0734,4982200.0],["2009-12-02",27.053,27.5641,26.9099,27.4618,3696400.0],["2009-12-03",27.4976,28.2796,27.4159,27.6919,6979700.0],["2009-12-04",28.111,28.3154,27.3034,27.4465,5003900.0],["2009-12-07",28.1161,28.1161,27.6254,27.8656,4161900.0],["2009-12-08",27.7481,27.8963,27.4159,27.5027,2517100.0],["2009-12-09",27.5181,27.5641,27.283,27.4363,2340400.0],["2009-12-10",27.6152,28.2643,27.6152,28.0343,5096200.0],["2009-12-11",28.3256,28.4892,28.0956,28.4176,3264100.0],["2009-12-14",28.663,28.8214,28.2439,28.7141,3121900.0],["2009-12-15",28.5147,28.525,28.0036,28.0445,3579800.0],["2009-12-16",28.2387,28.2694,27.7685,27.8145,2904400.0],["2009-12-17",27.5692,27.6612,27.2012,27.2114,2844600.0],["2009-12-18",27.4107,27.4107,26.7003,27.2881,4169800.0],["2009-12-21",27.3341,27.9678,27.2778,27.9116,3642800.0],["2009-12-22",28.1059,28.433,27.8401,28.1876,2954000.0],["2009-12-23",28.2796,28.4738,28.019,28.1876,1781500.0],["2009-12-24",28.2438,28.2796,27.8758,27.9321,755700.0],["2009-12-28",28.0241,28.341,27.8912,28.341,2359900.0],["2009-12-29",28.5301,28.5403,28.1621,28.3972,2122800.0],["2009-12-30",28.3103,28.3767,28.0905,28.1825,1415700.0],["2009-12-31",28.2387,28.2387,27.5641,27.5641,1612900.0],["2010-01-04",27.8554,27.9832,27.5487,27.5896,3239900.0],["2010-01-05",27.5385,27.697,27.3392,27.6101,2539600.0],["2010-01-06",27.6919,28.1212,27.5539,27.9679,3207800.0],["2010-01-07",27.9065,27.9065,26.7207,27.3238,8330300.0],["2010-01-08",27.3187,27.3187,26.8383,27.0018,3438100.0],["2010-01-11",27.1143,27.2012,26.6185,26.961,2474500.0],["2010-01-12",26.8281,26.8383,25.995,26.3579,5313900.0],["2010-01-13",26.409,26.7565,26.3783,26.6799,3496400.0],["2010-01-14",26.4192,26.5265,26.2556,26.4192,3808000.0],["2010-01-15",26.363,26.6543,26.179,26.3272,4142800.0],["2010-01-19",26.2607,26.7156,26.1687,26.6696,7446700.0],["2010-01-20",26.5265,26.6185,26.1381,26.3221,3799700.0],["2010-01-21",26.3885,26.8332,25.9745,26.2045,5178200.0],["2010-01-22",26.179,26.6185,25.7292,25.7854,5391000.0],["2010-01-25",26.0205,26.0972,25.5145,25.7036,3675900.0],["2010-01-26",25.6628,26.0921,25.489,25.6832,3879100.0],["2010-01-27",25.6576,25.9796,25.5605,25.8161,3953200.0],["2010-01-28",25.949,26.0921,25.7394,25.8263,5394400.0],["2010-01-29",25.9388,26.2301,25.7241,25.7445,3870600.0],["2010-02-01",25.8672,26.041,25.6525,26.0256,2953600.0],["2010-02-02",26.1023,26.6543,26.1023,26.5367,3979000.0],["2010-02-03",26.5367,26.7514,26.2863,26.6492,4669300.0],["2010-02-04",26.4294,26.5521,25.5452,25.5912,6902100.0],["2010-02-05",25.6321,25.7343,24.7376,25.2079,6202800.0],["2010-02-08",25.2181,25.5401,24.9625,25.1465,4472800.0],["2010-02-09",25.4123,25.6576,25.1465,25.4788,4549700.0],["2010-02-10",25.4839,25.6883,25.2794,25.4021,3253500.0],["2010-02-11",25.2948,25.4481,25.1005,25.2692,3765400.0],["2010-02-12",25.0699,25.5707,24.9268,25.4685,2976600.0],["2010-02-16",25.6219,25.9285,25.5145,25.8876,2610000.0],["2010-02-17",26.0154,26.2301,25.9541,26.1739,2202500.0],["2010-02-18",26.0819,26.3272,25.8416,26.2505,2721000.0],["2010-02-19",26.2301,26.547,26.2199,26.4448,2528300.0],["2010-02-22",26.4601,26.4601,26.1023,26.133,2983300.0],["2010-02-23",25.8263,26.3425,25.7548,26.0308,2924000.0],["2010-02-24",26.1432,26.409,25.811,26.3681,4503500.0],["2010-02-25",26.0716,27.8298,26.0716,27.6407,10299500.0],["2010-02-26",27.6663,27.8861,27.5079,27.5079,3269800.0],["2010-03-01",27.6356,27.7787,27.4721,27.5692,2632600.0],["2010-03-02",27.5947,27.7021,27.1041,27.2063,4071700.0],["2010-03-03",27.2625,27.2983,26.9099,27.1399,3111600.0],["2010-03-04",26.7872,27.5181,26.7872,27.4925,5647800.0],["2010-03-05",27.6714,27.9934,27.4363,27.9576,3651700.0],["2010-03-08",27.9934,28.0496,27.7634,27.835,2248800.0],["2010-03-09",27.6663,27.8247,27.5641,27.651,2312300.0],["2010-03-10",27.6459,27.8861,27.0274,27.1552,5911800.0],["2010-03-11",27.0478,27.2165,26.8792,27.2165,4532500.0],["2010-03-12",27.3494,27.5078,27.1603,27.4312,2484100.0],["2010-03-15",27.3443,27.8094,27.3443,27.8094,2921600.0],["2010-03-16",27.835,28.1416,27.6663,28.1263,3955200.0],["2010-03-17",28.1978,28.3716,28.0087,28.1059,3807300.0],["2010-03-18",28.1519,28.1825,27.7174,27.8452,2195100.0],["2010-03-19",28.2438,28.4534,28.0394,28.2438,4787200.0],["2010-03-22",28.0139,28.5863,27.9116,28.479,3145000.0],["2010-03-23",28.5147,28.847,28.2847,28.8112,2398200.0],["2010-03-24",28.7499,28.893,28.4994,28.6527,2734700.0],["2010-03-25",28.8316,29.0412,28.617,28.7345,3034700.0],["2010-03-26",28.7856,28.9236,28.5505,28.7141,3343800.0],["2010-03-29",28.9083,28.9389,28.3103,28.4892,2066300.0],["2010-03-30",28.5045,28.6936,28.1416,28.2387,2428700.0],["2010-03-31",28.1672,28.2081,27.7481,27.9985,4454200.0],["2010-04-01",28.1416,28.4074,28.1161,28.2847,2142800.0],["2010-04-05",28.3767,29.4756,28.3767,29.3479,4862200.0],["2010-04-06",29.3121,29.5216,29.1996,29.3887,3727200.0],["2010-04-07",29.2967,29.3887,28.8776,29.2047,3920700.0],["2010-04-08",29.0412,29.3427,28.3972,28.9441,7671600.0],["2010-04-09",29.0974,29.1638,28.8316,29.0514,3207900.0],["2010-04-12",28.9134,29.1178,28.6016,28.6118,3528200.0],["2010-04-13",28.7141,29.0156,28.5812,28.8725,4312100.0],["2010-04-14",28.8418,29.2405,28.6221,29.0821,3791500.0],["2010-04-15",28.9901,29.6187,28.9236,29.4807,4272100.0],["2010-04-16",29.4347,29.6085,29.0923,29.2047,3582400.0],["2010-04-19",29.1996,29.399,28.525,29.0105,2603500.0],["2010-04-20",29.0412,29.3172,28.5556,28.7498,3649800.0],["2010-04-21",28.6936,29.0514,28.6323,28.7958,3622300.0],["2010-04-22",28.6732,30.1503,28.5198,29.9356,4960000.0],["2010-04-23",29.9867,30.0225,29.5472,29.8896,3292700.0],["2010-04-26",29.9612,29.9663,29.4807,29.5727,3461100.0],["2010-04-27",29.4296,29.7005,29.0105,29.031,3487800.0],["2010-04-28",29.0463,29.3938,28.7192,28.8367,3231200.0],["2010-04-29",28.9645,29.3887,28.7652,28.9083,2593400.0],["2010-04-30",28.9083,28.9901,28.0087,28.1059,3743800.0],["2010-05-03",28.1467,29.2558,28.1467,29.1178,3621500.0],["2010-05-04",28.9492,28.9594,28.3512,28.4483,4300300.0],["2010-05-05",28.157,29.2916,28.1365,28.6732,3717700.0],["2010-05-06",28.525,29.0514,27.1041,27.8912,5541900.0],["2010-05-07",27.7532,29.1792,26.9201,27.4363,6525400.0],["2010-05-10",28.3921,28.9032,28.2541,28.9032,4838900.0],["2010-05-11",28.571,29.3121,28.571,28.9901,3818500.0],["2010-05-12",29.1127,29.2814,28.7447,29.2098,3661000.0],["2010-05-13",28.9492,28.9492,27.4005,27.5027,13095400.0],["2010-05-14",27.7379,27.8503,27.0734,27.3188,5006700.0],["2010-05-17",27.3187,27.5947,26.9507,27.4159,4161100.0],["2010-05-18",27.6305,27.8401,26.8332,26.9201,3856400.0],["2010-05-19",26.7923,27.2625,26.5265,26.8485,3981800.0],["2010-05-20",26.1892,26.6441,26.0103,26.0768,4963400.0],["2010-05-21",25.7036,26.685,25.7036,26.4601,6204000.0],["2010-05-24",26.3885,26.5981,26.0308,26.0512,3573300.0],["2010-05-25",25.5043,26.0154,25.2641,25.9541,5940400.0],["2010-05-26",26.0819,26.0819,25.1568,25.2539,5341400.0],["2010-05-27",25.5963,25.8416,25.1619,25.8212,6582700.0],["2010-05-28",25.8672,26.409,25.7445,25.9388,4660000.0],["2010-06-01",25.8059,26.3936,25.673,25.9439,5073200.0],["2010-06-02",25.995,26.3834,25.8723,26.3834,5369600.0],["2010-06-03",26.9099,27.191,26.3681,26.6287,5772100.0],["2010-06-04",25.9592,26.2965,25.4992,25.5963,4992500.0],["2010-06-07",25.6832,25.8876,24.9932,25.0443,3520100.0],["2010-06-08",25.0341,25.4327,24.8041,25.305,4342200.0],["2010-06-09",25.489,26.0307,25.443,25.6525,4588700.0],["2010-06-10",26.0819,26.3119,25.857,26.2147,4197400.0],["2010-06-11",25.8723,26.4856,25.7956,26.4039,4091000.0],["2010-06-14",26.5981,26.9763,26.455,26.7259,4522500.0],["2010-06-15",26.731,27.4363,26.3732,27.4261,7442800.0],["2010-06-16",27.2625,27.4312,27.0479,27.2114,5422100.0],["2010-06-17",27.2472,27.2472,26.6185,26.9712,3568500.0],["2010-06-18",27.053,27.2165,26.8434,26.9354,3363900.0],["2010-06-21",27.1041,27.2318,26.4141,26.5623,4230900.0],["2010-06-22",26.455,26.8127,25.8468,25.8928,4096700.0],["2010-06-23",25.8621,26.3119,25.6321,26.1381,2789500.0],["2010-06-24",25.8621,25.9387,25.3356,25.4225,4067100.0],["2010-06-25",25.4787,25.6679,25.259,25.3101,4607800.0],["2010-06-28",25.4072,25.6167,25.1516,25.3101,2783500.0],["2010-06-29",25.0085,25.0085,24.2061,24.3696,4724300.0],["2010-06-30",24.3952,24.7785,24.1959,24.2776,5225800.0],["2010-07-01",24.1805,24.9472,24.1652,24.8705,5500100.0],["2010-07-02",24.9063,25.2283,24.6354,24.6763,3430300.0],["2010-07-06",24.9574,25.121,24.0579,24.3083,4164400.0],["2010-07-07",24.3083,24.8143,24.2163,24.8041,3365900.0],["2010-07-08",24.5996,24.6048,23.603,24.5179,11351100.0],["2010-07-09",24.5332,24.6354,24.2828,24.5434,4335200.0],["2010-07-12",24.431,24.4668,23.8739,24.1243,4510200.0],["2010-07-13",24.4054,24.6201,24.1959,24.4719,4725800.0],["2010-07-14",24.4617,24.4821,23.9761,24.1243,3729300.0],["2010-07-15",24.0528,24.4668,23.9403,24.3799,4243800.0],["2010-07-16",24.2981,24.3492,23.6694,23.7256,3220200.0],["2010-07-19",23.7768,24.0068,23.373,23.5979,5293800.0],["2010-07-20",23.3219,24.2368,23.1481,24.1805,6437200.0],["2010-07-21",24.2879,24.2879,23.7001,23.8023,4723600.0],["2010-07-22",24.0579,24.6354,24.0579,24.5076,3411700.0],["2010-07-23",24.4412,24.8194,24.2776,24.8092,3219200.0],["2010-07-26",24.8603,25.3663,24.7019,25.2488,4462500.0],["2010-07-27",25.3408,25.3816,24.707,24.7888,3454200.0],["2010-07-28",24.7223,24.8603,24.431,24.4821,2654600.0],["2010-07-29",24.661,24.7274,23.833,24.1499,4295300.0],["2010-07-30",23.9659,24.4719,23.7716,24.3748,3807500.0],["2010-08-02",24.6814,25.2539,24.5537,25.0392,5231700.0],["2010-08-03",25.1005,25.1056,23.9097,23.9965,5212100.0],["2010-08-04",24.1192,24.2623,23.9148,24.0681,4307100.0],["2010-08-05",24.063,25.0648,23.9199,25.0443,9008600.0],["2010-08-06",24.6252,25.0545,24.4974,24.8552,4552700.0],["2010-08-09",24.9472,25.0494,24.7785,24.9728,3663600.0],["2010-08-10",24.8143,24.8654,24.523,24.753,4052900.0],["2010-08-11",24.7121,24.7121,24.247,24.4208,3880700.0],["2010-08-12",23.7461,24.017,23.2912,23.7665,15119200.0],["2010-08-13",23.649,23.7461,22.9692,22.9948,5964600.0],["2010-08-16",22.7852,22.8874,22.5246,22.6268,4898900.0],["2010-08-17",22.8312,23.2605,22.729,23.1583,4348600.0],["2010-08-18",23.1276,24.1703,22.9948,24.0221,6347200.0],["2010-08-19",23.8943,24.0885,23.7614,23.879,5215700.0],["2010-08-20",23.7103,23.8381,23.4139,23.6745,4930200.0],["2010-08-23",23.7103,23.9863,23.4957,23.8381,3564700.0],["2010-08-24",23.5672,23.741,23.4241,23.6183,5587700.0],["2010-08-25",23.4548,24.523,23.4548,24.339,6219900.0],["2010-08-26",24.3799,24.4974,24.0068,24.0068,4836300.0],["2010-08-27",24.1601,24.3441,23.7001,24.1294,5111400.0],["2010-08-30",24.0681,24.1294,23.7563,23.7921,4312900.0],["2010-08-31",23.7001,24.1856,23.6796,23.9914,4796100.0],["2010-09-01",24.1908,24.8501,24.1856,24.7376,4710500.0],["2010-09-02",25.0188,25.2488,24.7785,25.2028,5642900.0],["2010-09-03",25.5247,25.6832,25.2334,25.3305,4110000.0],["2010-09-07",25.213,25.5043,25.0085,25.075,3647800.0],["2010-09-08",25.1159,25.3152,24.7121,24.9932,3944500.0],["2010-09-09",25.2385,25.3714,24.6763,24.7632,2569300.0],["2010-09-10",24.8041,25.0392,24.7479,24.8705,2370700.0],["2010-09-13",25.1108,25.2385,24.6814,24.7837,4658000.0],["2010-09-14",24.9472,25.9643,24.9472,25.6219,5781800.0],["2010-09-15",25.5299,25.6474,25.1874,25.627,5014900.0],["2010-09-16",25.5861,25.8825,25.4941,25.8825,3250000.0],["2010-09-17",25.9285,26.0461,25.4328,26.0154,5703800.0],["2010-09-20",26.1176,26.5367,25.9387,26.4703,3037300.0],["2010-09-21",26.4908,26.5725,26.133,26.3221,2620300.0],["2010-09-22",26.2403,26.4499,26.0716,26.1279,3479200.0],["2010-09-23",25.949,26.4447,25.811,26.0205,2119800.0],["2010-09-24",26.4345,26.8996,26.2352,26.7361,4241700.0],["2010-09-27",26.6645,26.869,26.639,26.6492,3353100.0],["2010-09-28",26.6492,27.1859,26.317,27.0785,3192000.0],["2010-09-29",27.0632,27.1705,26.9507,27.0683,2379300.0],["2010-09-30",27.2574,27.3136,26.7105,26.9252,2864700.0],["2010-10-01",27.2012,27.3494,26.8332,26.9048,2812500.0],["2010-10-04",26.7259,27.0376,26.5367,26.777,3540000.0],["2010-10-05",26.961,27.0223,26.6441,26.8843,4728900.0],["2010-10-06",26.8894,27.1245,26.7105,27.1245,4586900.0],["2010-10-07",27.1399,27.1399,26.5316,26.9763,5220600.0],["2010-10-08",27.0887,27.7123,26.9712,27.4772,3856100.0],["2010-10-11",27.5283,27.6612,27.2523,27.375,2392500.0],["2010-10-12",27.3954,27.4516,27.0683,27.3238,2589000.0],["2010-10-13",27.4619,27.513,27.0581,27.0939,3001500.0],["2010-10-14",27.1041,27.3852,26.5112,26.7463,5694400.0],["2010-10-15",26.9916,27.2114,26.5623,27.1756,4613400.0],["2010-10-18",27.2523,27.3187,26.8076,27.053,3514400.0],["2010-10-19",26.7719,26.8945,26.3936,26.5725,3716300.0],["2010-10-20",26.6339,26.7207,26.455,26.547,3232400.0],["2010-10-21",26.6339,27.2165,26.5776,26.9507,5514900.0],["2010-10-22",26.9456,27.1756,26.6696,27.0325,2704700.0],["2010-10-25",27.145,27.5947,26.9559,27.0121,3594700.0],["2010-10-26",26.8945,27.145,26.5419,26.823,3817400.0],["2010-10-27",26.6287,26.6747,26.1994,26.5316,3831900.0],["2010-10-28",26.6645,26.7923,26.271,26.5725,2621000.0],["2010-10-29",26.4754,26.5367,26.0665,26.179,4634000.0],["2010-11-01",26.2965,26.593,26.0767,26.3936,4544800.0],["2010-11-02",26.4447,26.5265,26.0563,26.1841,6139200.0],["2010-11-03",26.2556,26.3119,25.6014,25.9439,6549600.0],["2010-11-04",26.0512,26.6696,25.0392,26.5367,24136800.0],["2010-11-05",26.5776,27.2676,26.2199,27.2421,6575500.0],["2010-11-08",27.2676,27.2676,26.8945,27.2165,3812500.0],["2010-11-09",27.2114,27.2676,26.5776,26.7259,3481700.0],["2010-11-10",26.869,27.007,26.3272,26.7105,4351900.0],["2010-11-11",26.6799,27.0274,26.4243,26.7872,7198500.0],["2010-11-12",26.5776,26.8332,25.949,26.2812,5813000.0],["2010-11-15",26.2863,26.5367,25.9694,26.041,3356700.0],["2010-11-16",25.8774,26.179,25.6832,25.8876,5406900.0],["2010-11-17",25.9234,27.0121,25.9183,26.9865,8585300.0],["2010-11-18",27.559,27.7634,27.329,27.4056,5648800.0],["2010-11-19",27.421,28.157,27.2932,28.1161,6131400.0],["2010-11-22",27.973,28.5965,27.8759,28.3001,5293500.0],["2010-11-23",28.0701,28.6118,28.0394,28.5403,5353300.0],["2010-11-24",28.7141,29.4296,28.6476,29.4143,5667900.0],["2010-11-26",29.1485,29.6443,29.1332,29.307,3023200.0],["2010-11-29",29.123,29.2354,28.6016,28.847,4842200.0],["2010-11-30",28.4176,29.1843,28.3972,28.8367,5321800.0],["2010-12-01",29.1536,29.2558,28.4687,28.6323,6731600.0],["2010-12-02",28.5198,28.7243,28.0803,28.1263,8160300.0],["2010-12-03",28.1007,28.1314,27.6254,28.1161,4635800.0],["2010-12-06",28.3256,28.3256,27.9883,28.111,3246600.0],["2010-12-07",28.3716,28.5914,27.7787,27.8963,6608100.0],["2010-12-08",27.8861,28.0241,27.2779,27.8094,7148400.0],["2010-12-09",27.9627,27.9934,27.4465,27.7123,3498700.0],["2010-12-10",27.6663,27.9116,27.329,27.4159,5588600.0],["2010-12-13",27.5232,27.5845,27.2267,27.2932,5981200.0],["2010-12-14",27.2779,27.5998,27.1756,27.3852,3844000.0],["2010-12-15",27.3239,27.4772,27.1194,27.4465,3901100.0],["2010-12-16",27.4312,27.7839,27.2728,27.7123,4366900.0],["2010-12-17",27.5385,27.5999,27.3085,27.4976,8336700.0],["2010-12-20",27.6459,27.7839,27.4261,27.7532,3727700.0],["2010-12-21",27.8707,28.0445,27.4772,27.6561,2684600.0],["2010-12-22",27.5999,27.697,27.3954,27.4874,2020500.0],["2010-12-23",27.4772,27.5385,27.2165,27.4363,2551000.0],["2010-12-27",27.3852,27.467,27.0376,27.421,2665800.0],["2010-12-28",27.4721,27.6867,27.3136,27.651,3056000.0],["2010-12-29",27.6765,27.9985,27.6305,27.7327,5381800.0],["2010-12-30",27.7276,27.9576,27.7072,27.881,1957600.0],["2010-12-31",27.789,27.8299,27.5845,27.7736,2159000.0],["2011-01-03",27.9116,27.9985,27.697,27.7379,2788700.0],["2011-01-04",27.743,27.8554,27.4823,27.7736,3462000.0],["2011-01-05",27.513,27.6663,27.4721,27.5487,4160800.0],["2011-01-06",27.3392,27.3392,26.5674,26.6952,14819000.0],["2011-01-07",26.6032,26.6134,26.1023,26.5265,11479600.0],["2011-01-10",26.4856,26.7514,26.2914,26.7156,4286600.0],["2011-01-11",26.7463,26.8281,26.409,26.731,4586400.0],["2011-01-12",26.7667,26.7821,26.3732,26.4243,4767900.0],["2011-01-13",26.4805,26.4805,26.133,26.3119,5390400.0],["2011-01-14",26.3323,26.3885,26.225,26.3272,3177800.0],["2011-01-18",26.3732,26.5776,26.1841,26.2147,3341400.0],["2011-01-19",26.2505,26.3221,26.0308,26.0512,3859100.0],["2011-01-20",26.0001,26.4601,25.9745,26.2199,5471900.0],["2011-01-21",26.2863,26.4805,26.0512,26.4499,5751000.0],["2011-01-24",26.3936,26.6083,26.3067,26.593,3013900.0],["2011-01-25",26.6287,26.9967,26.5316,26.8587,3907200.0],["2011-01-26",26.9507,26.9507,26.6032,26.6645,4155200.0],["2011-01-27",26.6492,26.7667,26.5265,26.5725,3655100.0],["2011-01-28",26.5776,26.5981,26.0512,26.1687,2851600.0],["2011-01-31",25.995,26.2863,25.8672,25.9541,3032000.0],["2011-02-01",26.1228,26.3425,25.7854,26.2301,3017400.0],["2011-02-02",26.0972,26.1943,25.8161,25.9388,2878900.0],["2011-02-03",26.2352,26.4039,25.8416,26.0972,2741100.0],["2011-02-04",26.1279,26.3221,25.9541,26.1585,2278400.0],["2011-02-07",26.3272,26.5419,26.1688,26.4601,2956500.0],["2011-02-08",26.3834,26.7361,26.271,26.731,4243300.0],["2011-02-09",26.731,27.2421,26.685,26.9865,3923600.0],["2011-02-10",26.823,27.1092,26.7258,27.0887,2529900.0],["2011-02-11",26.9967,27.0223,26.7923,26.961,2607200.0],["2011-02-14",26.9865,27.0121,26.6287,26.7463,2357200.0],["2011-02-15",26.7054,26.8128,26.5776,26.7616,2833200.0],["2011-02-16",26.8587,27.2267,26.5827,27.191,5052400.0],["2011-02-17",27.0785,27.4107,26.9099,27.3647,4367600.0],["2011-02-18",27.3647,27.4056,27.1756,27.3034,3667800.0],["2011-02-22",27.0632,27.1807,26.5879,26.6952,4625300.0],["2011-02-23",26.6287,26.685,26.0819,26.5879,5162100.0],["2011-02-24",27.4159,27.9167,26.8383,27.4976,7895300.0],["2011-02-25",27.651,27.9985,27.0939,27.2625,4110100.0],["2011-02-28",27.3494,27.5692,27.2012,27.5436,2876400.0],["2011-03-01",27.5538,27.6765,27.2114,27.2318,3294700.0],["2011-03-02",27.1961,27.697,27.145,27.6203,4306300.0],["2011-03-03",27.7481,27.9627,27.3341,27.7481,4769000.0],["2011-03-04",27.697,27.8298,27.2267,27.6407,4216200.0],["2011-03-07",27.7794,27.9796,27.4662,27.497,3865200.0],["2011-03-08",27.5637,27.918,27.3994,27.8461,2652900.0],["2011-03-09",27.8564,28.6369,27.8307,28.5958,3934100.0],["2011-03-10",28.2929,28.7139,28.2621,28.2723,4185500.0],["2011-03-11",27.9848,28.3596,27.9129,27.9642,4238500.0],["2011-03-14",27.8564,27.9129,27.3429,27.6099,3968900.0],["2011-03-15",27.1889,27.5997,27.0913,27.3429,3996100.0],["2011-03-16",27.2197,27.5586,27.0246,27.0605,4734600.0],["2011-03-17",27.3378,27.5278,27.1118,27.4251,4043600.0],["2011-03-18",27.6356,27.7332,26.9783,27.0964,5240500.0],["2011-03-21",27.3583,27.3583,26.9219,27.194,4066800.0],["2011-03-22",27.2556,27.3635,27.0811,27.1889,3216100.0],["2011-03-23",27.0862,27.1632,26.9065,26.9219,4079600.0],["2011-03-24",26.9527,27.2197,26.814,27.1786,5146900.0],["2011-03-25",27.1632,27.5483,27.0451,27.4713,3277600.0],["2011-03-28",27.4302,27.5791,27.0965,27.1119,2282500.0],["2011-03-29",27.0656,27.2454,27.0143,27.2351,3613600.0],["2011-03-30",27.0965,27.384,26.9886,27.2608,5555400.0],["2011-03-31",27.2043,27.2402,26.8859,27.2351,4452900.0],["2011-04-01",27.2916,27.8153,27.2864,27.7486,3615300.0],["2011-04-04",27.7486,27.8461,27.3891,27.5021,3357400.0],["2011-04-05",27.4251,28.0977,27.3172,28.0104,3866600.0],["2011-04-06",28.0875,28.1131,27.6561,27.8718,5283700.0],["2011-04-07",27.9848,28.4521,27.8924,28.1183,4624800.0],["2011-04-08",28.2004,28.2056,27.6716,27.8307,1876200.0],["2011-04-11",27.7537,28.0978,27.7537,27.8307,2831600.0],["2011-04-12",27.764,28.1542,27.728,27.9026,4621400.0],["2011-04-13",27.918,27.9694,27.6253,27.7588,2741200.0],["2011-04-14",27.7229,27.8307,27.4353,27.6767,3259200.0],["2011-04-15",27.7332,27.7537,27.307,27.3532,4617000.0],["2011-04-18",27.1119,27.2659,26.8757,26.9886,5402200.0],["2011-04-19",27.0092,27.081,26.7267,26.8346,3746300.0],["2011-04-20",27.04,27.2094,26.8911,26.9424,3727200.0],["2011-04-21",26.9783,27.004,26.6703,26.7165,7275900.0],["2011-04-25",26.7011,26.8654,26.624,26.7627,2562400.0],["2011-04-26",26.7575,27.2916,26.7062,27.2813,3300000.0],["2011-04-27",27.2967,27.5021,27.2248,27.3943,3645800.0],["2011-04-28",27.2967,27.384,27.081,27.2608,3834600.0],["2011-04-29",27.2402,27.307,26.9681,27.0656,3665700.0],["2011-05-02",27.4251,27.4816,27.0759,27.0964,3373300.0],["2011-05-03",27.0862,27.3224,26.9937,27.2813,2466500.0],["2011-05-04",27.307,27.4764,26.9681,27.3943,4200300.0],["2011-05-05",26.6189,27.5432,26.4546,27.1067,9592300.0],["2011-05-06",27.2864,27.3172,26.6959,26.814,4919500.0],["2011-05-09",26.8294,26.8962,26.5624,26.85,2015500.0],["2011-05-10",26.9013,27.271,26.7678,27.1786,2940000.0],["2011-05-11",27.3429,27.5483,27.0348,27.5278,6313000.0],["2011-05-12",27.728,28.7036,27.5483,28.5907,9691500.0],["2011-05-13",28.5239,28.8936,28.185,28.3288,5710700.0],["2011-05-16",28.2929,28.4931,28.2056,28.4212,3431700.0],["2011-05-17",28.2929,28.8577,28.2723,28.5753,3531400.0],["2011-05-18",28.7601,29.0426,28.6266,29.0066,3858800.0],["2011-05-19",29.0579,29.1401,28.8936,29.0477,2699700.0],["2011-05-20",28.9399,28.9604,27.9334,28.0669,6538700.0],["2011-05-23",27.8153,28.2929,27.4662,28.2312,2801800.0],["2011-05-24",28.2415,28.2826,27.8359,28.0002,3416400.0],["2011-05-25",27.8769,27.9437,27.5586,27.8359,3293300.0],["2011-05-26",27.7537,27.9488,27.7178,27.8359,3135100.0],["2011-05-27",27.8769,28.0977,27.4867,27.5329,3469800.0],["2011-05-31",27.6407,27.7075,27.2659,27.3378,5014300.0],["2011-06-01",27.2299,27.3172,26.9886,27.1735,4272300.0],["2011-06-02",26.8192,26.9116,26.1311,26.3878,6974100.0],["2011-06-03",26.0849,26.5624,25.9463,26.0181,4811000.0],["2011-06-06",25.982,26.369,25.9201,26.0543,3658200.0],["2011-06-07",26.142,26.56,26.1214,26.2762,4283500.0],["2011-06-08",26.2658,26.3277,25.951,26.2452,4463700.0],["2011-06-09",26.2504,26.5497,26.1265,26.1575,4230900.0],["2011-06-10",26.0594,26.2142,25.626,25.6776,4223500.0],["2011-06-13",25.6982,25.8633,25.4454,25.6982,3354800.0],["2011-06-14",25.9098,26.2091,25.7137,25.9201,5188000.0],["2011-06-15",25.7498,25.8943,25.6053,25.6827,3705600.0],["2011-06-16",25.7292,26.0336,25.5795,25.7911,3545400.0],["2011-06-17",25.9511,26.2968,25.7085,25.8685,5490000.0],["2011-06-20",25.8169,26.4361,25.755,26.3484,2975800.0],["2011-06-21",26.3897,26.4826,26.2194,26.4,3577200.0],["2011-06-22",26.369,26.6013,26.2246,26.2246,3626000.0],["2011-06-23",26.0027,26.5703,25.9769,26.2658,4850900.0],["2011-06-24",26.2142,26.2607,25.3318,25.5176,6646700.0],["2011-06-27",25.5744,26.0233,25.5176,25.9149,2917500.0],["2011-06-28",25.9769,26.2607,25.8891,26.1729,2805400.0],["2011-06-29",26.2865,26.5496,26.0078,26.0233,3311500.0],["2011-06-30",26.0801,26.2658,25.7137,25.8066,5577200.0],["2011-07-01",25.8788,26.7819,25.7962,26.7251,3688200.0],["2011-07-05",26.689,26.7354,26.4464,26.5858,2909600.0],["2011-07-06",26.5961,26.9109,26.4155,26.8799,4228000.0],["2011-07-07",28.1751,28.9698,28.0358,28.7841,9132600.0],["2011-07-08",28.1958,28.6654,28.1958,28.4744,4251200.0],["2011-07-11",28.2164,28.4848,27.9945,28.4435,3837800.0],["2011-07-12",28.3351,29.0937,28.2783,28.8356,5388200.0],["2011-07-13",28.975,29.0421,28.7015,28.7841,3395600.0],["2011-07-14",28.8098,29.0008,28.6396,28.8821,2729000.0],["2011-07-15",28.9389,28.9389,28.5518,28.7686,2631900.0],["2011-07-18",28.7376,28.8202,28.2525,28.4383,3224000.0],["2011-07-19",28.6034,29.2949,28.5467,29.1969,2644700.0],["2011-07-20",29.2227,29.2227,28.8253,29.0421,2143400.0],["2011-07-21",29.1969,29.6149,29.1349,29.362,2935300.0],["2011-07-22",29.4497,29.4652,29.073,29.4136,1849300.0],["2011-07-25",28.9595,29.1195,28.7944,28.8666,2168900.0],["2011-07-26",28.9389,29.1298,28.7221,28.9543,2366300.0],["2011-07-27",28.7789,28.9647,28.3248,28.3815,2155700.0],["2011-07-28",28.4177,28.9027,28.4022,28.4693,2303200.0],["2011-07-29",28.2319,28.6138,27.9739,28.2319,3007600.0],["2011-08-01",28.4899,28.4899,27.8397,28.139,2966500.0],["2011-08-02",27.9171,27.9997,27.0812,27.0812,3618200.0],["2011-08-03",27.0915,27.1276,26.3794,26.7251,6141900.0],["2011-08-04",25.5692,25.822,24.5268,24.5991,10862600.0],["2011-08-05",24.919,24.9551,23.9282,24.4081,8544700.0],["2011-08-08",23.9385,24.114,22.1789,22.3027,8079900.0],["2011-08-09",22.6227,24.0418,22.3027,24.0263,8097500.0],["2011-08-10",23.5618,23.6393,22.8342,22.8549,6506200.0],["2011-08-11",23.9437,24.9861,23.8973,24.5113,8613600.0],["2011-08-12",24.6506,25.146,24.3101,24.532,6356000.0],["2011-08-15",24.7126,24.7229,24.2275,24.5268,3444300.0],["2011-08-16",24.2894,24.759,24.1501,24.5268,3932800.0],["2011-08-17",24.6816,25.0016,23.9076,24.1914,4228600.0],["2011-08-18",23.4793,23.6186,22.891,23.4432,6596600.0],["2011-08-19",23.0613,23.6031,22.9426,23.2832,3833500.0],["2011-08-22",23.6702,23.7734,23.3296,23.4535,2395100.0],["2011-08-23",23.5515,24.3256,23.3348,24.2843,4009000.0],["2011-08-24",24.1708,24.7693,24.0985,24.5113,2985200.0],["2011-08-25",24.6507,24.7694,23.856,23.9489,3094200.0],["2011-08-26",23.7992,24.4288,23.5051,24.2017,3258100.0],["2011-08-29",24.5217,24.6197,24.274,24.5991,3727000.0],["2011-08-30",24.3152,24.3307,23.8457,24.0624,9393600.0],["2011-08-31",24.2172,24.4236,23.7579,23.9127,7523000.0],["2011-09-01",23.7321,24.0675,23.2213,23.4225,7009600.0],["2011-09-02",22.9763,23.1164,22.7116,22.7947,4510400.0],["2011-09-06",22.2187,22.639,22.1253,22.6131,3316600.0],["2011-09-07",22.8984,23.4121,22.6961,23.3343,3763200.0],["2011-09-08",23.1527,23.2669,22.6286,22.7635,4501400.0],["2011-09-09",22.5041,22.6286,21.9229,22.1045,4680300.0],["2011-09-12",21.897,22.8569,21.8659,22.8206,5167300.0],["2011-09-13",22.7999,23.1786,22.5508,22.7999,5228200.0],["2011-09-14",22.8102,23.7754,22.7168,23.3602,5182700.0],["2011-09-15",23.6405,24.5122,23.5834,24.3721,6882300.0],["2011-09-16",24.4551,25.0363,24.4551,24.6471,6037900.0],["2011-09-19",24.2579,24.6471,24.1438,24.5537,4139700.0],["2011-09-20",24.673,24.7716,24.149,24.3098,4134600.0],["2011-09-21",24.2683,24.4136,23.3602,23.3654,5331500.0],["2011-09-22",22.6857,23.573,22.6649,23.1579,5353900.0],["2011-09-23",22.9348,24.0452,22.9348,23.9622,7085300.0],["2011-09-26",24.1334,24.974,24.1074,24.8754,5568900.0],["2011-09-27",25.2594,25.4254,24.6263,24.7353,6035900.0],["2011-09-28",24.8754,25.4047,24.6315,24.7664,6502000.0],["2011-09-29",25.3113,25.6797,24.9377,25.4669,6749700.0],["2011-09-30",25.0778,26.3802,24.9221,25.4773,9678900.0],["2011-10-03",25.4877,26.0636,24.7612,24.7716,6463600.0],["2011-10-04",24.4914,25.8457,24.4084,25.8094,6100000.0],["2011-10-05",25.7056,26.1,25.3009,25.69,6150100.0],["2011-10-06",26.2608,26.4476,25.6797,25.9858,6472200.0],["2011-10-07",25.9806,26.6552,25.9651,26.0325,5159700.0],["2011-10-10",26.4217,27.0443,26.4113,26.8472,4060400.0],["2011-10-11",26.8056,26.8056,25.7938,25.9858,6524100.0],["2011-10-12",26.0636,26.4736,25.8976,26.0585,5617800.0],["2011-10-13",25.908,26.2712,25.6745,25.7835,4620600.0],["2011-10-14",26.0844,26.2816,25.8665,26.1778,2722600.0],["2011-10-17",26.0014,26.3542,25.8717,25.9287,2961100.0],["2011-10-18",25.9495,27.4387,25.7523,27.0858,5257500.0],["2011-10-19",26.9821,27.3349,26.9198,26.9976,3908100.0],["2011-10-20",26.5566,27.8798,26.5566,27.4646,6860500.0],["2011-10-21",27.7189,28.3727,27.7189,28.1184,4326100.0],["2011-10-24",28.1184,28.7722,27.968,28.2118,4587000.0],["2011-10-25",27.8901,28.0717,27.3868,27.4387,3097100.0],["2011-10-26",27.8331,27.9005,26.8316,27.1481,4422400.0],["2011-10-27",27.8694,28.4661,27.392,28.3831,4619300.0],["2011-10-28",28.0354,28.4038,27.1274,27.5373,4669000.0],["2011-10-31",27.2934,27.7604,27.2052,27.5062,2932400.0],["2011-11-01",26.7901,27.8901,26.6863,27.5944,5499400.0],["2011-11-02",27.9368,28.3104,27.6722,28.2793,4011700.0],["2011-11-03",28.3104,29.26,27.5269,28.9538,6364000.0],["2011-11-04",28.6685,29.177,28.5751,29.0991,2804300.0],["2011-11-07",28.8968,29.3845,28.7567,28.9798,2078000.0],["2011-11-08",29.2185,29.2444,28.3208,28.8916,3297800.0],["2011-11-09",28.2534,28.5336,27.9005,28.1703,3994700.0],["2011-11-10",28.8034,29.3326,28.5076,28.7255,6355600.0],["2011-11-11",29.0057,29.4001,28.8449,29.3274,3589400.0],["2011-11-14",28.9227,29.3793,28.8034,28.9383,2608000.0],["2011-11-15",28.7619,29.177,28.6425,28.9331,2657100.0],["2011-11-16",28.6684,29.1873,28.6166,28.8449,2906100.0],["2011-11-17",28.8501,29.1562,28.2793,28.5232,3784100.0],["2011-11-18",28.7722,28.8449,28.4713,28.7151,2707300.0],["2011-11-21",28.3519,28.409,27.6307,28.2015,3388400.0],["2011-11-22",28.2378,28.3623,27.8797,27.9057,2853700.0],["2011-11-23",27.5632,27.584,27.0495,27.0547,3146200.0],["2011-11-25",26.9198,27.3712,26.7953,26.8835,2008300.0],["2011-11-28",27.8797,27.9628,26.9717,27.1274,5186300.0],["2011-11-29",27.2363,27.5165,27.0651,27.3245,3412700.0],["2011-11-30",27.9316,28.0043,27.5425,27.9161,4252000.0],["2011-12-01",26.2556,26.8731,25.7627,26.1363,13270100.0],["2011-12-02",26.1155,26.7226,26.0844,26.2089,5080700.0],["2011-12-05",26.4019,26.5896,26.2194,26.4697,4382200.0],["2011-12-06",26.5583,26.6157,26.2976,26.454,4083700.0],["2011-12-07",26.5531,26.6939,26.2246,26.428,3989900.0],["2011-12-08",26.3549,26.6783,26.2976,26.3654,3360900.0],["2011-12-09",26.381,26.7148,26.3237,26.5427,3234400.0],["2011-12-12",26.308,26.8347,26.2819,26.7669,4694700.0],["2011-12-13",26.7669,26.9077,26.0734,26.2611,6190900.0],["2011-12-14",25.724,26.2611,25.677,25.7292,5938100.0],["2011-12-15",26.0629,26.235,25.5154,25.5675,3837900.0],["2011-12-16",25.8126,25.8387,25.2286,25.458,7830000.0],["2011-12-19",25.432,25.6718,25.0409,25.1034,3472700.0],["2011-12-20",25.4789,25.724,25.3433,25.5988,3397000.0],["2011-12-21",25.5362,25.8648,25.4059,25.7761,3299100.0],["2011-12-22",25.8387,26.0212,25.6823,25.7083,2412700.0],["2011-12-23",25.7344,26.0838,25.6823,26.0577,1587100.0],["2011-12-27",25.9847,26.1307,25.8908,26.0056,1674800.0],["2011-12-28",26.1672,26.3237,25.9951,26.1203,1815600.0],["2011-12-29",26.1255,26.3341,25.9691,25.9899,1555900.0],["2011-12-30",26.0525,26.0681,25.7344,25.7344,1921100.0],["2012-01-03",25.9325,26.0525,25.0148,25.0461,4955700.0],["2012-01-04",24.8844,25.0148,24.4933,24.6967,6032300.0],["2012-01-05",23.6016,24.5663,23.5703,24.2587,9137400.0],["2012-01-06",24.1543,24.5402,24.024,24.2534,4171700.0],["2012-01-09",24.3004,24.3682,23.8728,23.9927,3703900.0],["2012-01-10",24.1231,24.1544,23.8519,24.0031,4172500.0],["2012-01-11",24.0396,24.1283,23.7893,23.9927,3462900.0],["2012-01-12",24.0136,24.2691,23.8832,24.2013,3438900.0],["2012-01-13",24.0866,24.754,24.0449,24.4933,4074500.0],["2012-01-17",24.6445,24.827,24.4829,24.5819,3300700.0],["2012-01-18",24.535,25.1451,24.4516,25.0773,3759200.0],["2012-01-19",25.0617,25.4632,25.0043,25.2755,4036100.0],["2012-01-20",25.2651,25.4267,24.655,24.7019,4277700.0],["2012-01-23",24.6915,24.827,24.5089,24.7697,3048100.0],["2012-01-24",24.6706,25.0252,24.6706,24.9939,2644900.0],["2012-01-25",24.9678,25.1086,24.5924,24.9001,4299800.0],["2012-01-26",25.0044,25.0617,24.1387,24.2222,5622700.0],["2012-01-27",24.1804,24.4151,24.0709,24.3473,3534400.0],["2012-01-30",24.1178,24.2899,23.8936,24.0344,4016200.0],["2012-01-31",24.1491,24.2169,23.8728,23.9823,4177600.0],["2012-02-01",24.1439,24.2743,23.7111,23.758,5926800.0],["2012-02-02",24.5194,24.5194,23.9093,24.389,5717100.0],["2012-02-03",24.6341,25.6822,24.5872,25.5884,6131000.0],["2012-02-06",25.4789,25.7031,25.2859,25.4476,3178900.0],["2012-02-07",25.4215,26.308,25.3172,26.1099,5844500.0],["2012-02-08",26.0942,26.3028,25.943,26.1464,3692400.0],["2012-02-09",26.1099,26.3341,25.9743,26.3132,3803400.0],["2012-02-10",26.0473,26.0473,25.7866,26.0108,3334800.0],["2012-02-13",26.1829,26.308,26.0003,26.235,2444700.0],["2012-02-14",26.2246,26.6157,26.0734,26.5427,3159600.0],["2012-02-15",26.5948,26.5948,26.3758,26.5166,3206200.0],["2012-02-16",26.4905,27.1841,26.4645,27.1006,4016400.0],["2012-02-17",27.1006,27.3353,26.8764,27.012,2745000.0],["2012-02-21",27.1319,27.4709,26.8503,27.0068,4187400.0],["2012-02-22",27.0537,27.377,26.8816,27.2154,4348700.0],["2012-02-23",26.3758,26.4123,25.505,25.6092,9481000.0],["2012-02-24",25.6301,25.9638,25.5571,25.7813,5340900.0],["2012-02-27",25.75,25.7761,25.458,25.6614,4278400.0],["2012-02-28",25.6718,25.9169,25.4476,25.8387,2854900.0],["2012-02-29",25.8804,26.2141,25.651,25.9065,4924700.0],["2012-03-01",25.651,25.9951,25.3694,25.4841,5071400.0],["2012-03-02",25.5154,25.5675,25.093,25.239,3128000.0],["2012-03-05",25.1813,25.386,24.882,25.26,2596400.0],["2012-03-06",25.113,25.6485,25.0815,25.3177,3945500.0],["2012-03-07",25.3335,25.4437,25.1393,25.3125,2243200.0],["2012-03-08",25.4227,25.8427,25.3807,25.7482,2098000.0],["2012-03-09",26.2889,26.4464,26.0894,26.3729,2829800.0],["2012-03-12",26.3151,26.7561,26.2626,26.5461,2684700.0],["2012-03-13",26.6668,27.029,26.5723,26.9031,3494300.0],["2012-03-14",26.7351,27.0343,26.7351,26.8716,2834500.0],["2012-03-15",26.9818,27.008,26.5356,26.8348,1852700.0],["2012-03-16",26.7981,26.8243,26.3676,26.4411,3043600.0],["2012-03-19",26.0369,26.0369,25.4857,25.575,5223200.0],["2012-03-20",25.386,25.6327,25.3545,25.4752,4931900.0],["2012-03-21",25.5855,25.7849,25.47,25.5855,3827100.0],["2012-03-22",25.491,25.7167,25.113,25.2233,4051700.0],["2012-03-23",25.218,25.302,24.9608,25.2495,3051400.0],["2012-03-26",25.4175,25.5907,25.3072,25.449,2438100.0],["2012-03-27",25.533,25.9319,25.512,25.7902,3181300.0],["2012-03-28",25.7534,25.9162,25.407,25.7062,2912800.0],["2012-03-29",25.5015,26.1471,25.5015,26.1314,4119400.0],["2012-03-30",26.1419,26.3781,26.0317,26.2626,5062300.0],["2012-04-02",26.6773,27.1655,26.6406,27.0343,8571900.0],["2012-04-03",26.9923,27.3493,26.9923,27.197,4607100.0],["2012-04-04",27.0343,27.4228,26.7718,27.2863,6911000.0],["2012-04-05",26.9556,26.9766,26.2206,26.4149,9449400.0],["2012-04-09",26.1472,26.2521,25.9897,26.2206,3557400.0],["2012-04-10",26.2416,26.3361,25.5855,25.6957,3739700.0],["2012-04-11",25.8742,25.9634,25.7219,25.8427,2367500.0],["2012-04-12",25.8794,26.3939,25.7587,26.2049,3208900.0],["2012-04-13",26.0894,26.3099,25.9897,26.0317,3049700.0],["2012-04-16",26.4044,26.6983,26.2469,26.6406,3266800.0],["2012-04-17",26.7981,27.0605,26.6826,26.8506,3884500.0],["2012-04-18",26.7981,26.9818,26.7193,26.7771,2878500.0],["2012-04-19",26.7246,27.0133,26.3939,26.5251,3359200.0],["2012-04-20",26.5776,26.7718,26.3834,26.4884,3036300.0],["2012-04-23",26.2941,26.3466,25.9897,26.2364,2964700.0],["2012-04-24",26.1786,26.3046,25.8374,25.9004,3997800.0],["2012-04-25",26.1209,26.2784,25.9582,26.1209,2424000.0],["2012-04-26",26.1471,26.6248,26.0631,26.3886,2650400.0],["2012-04-27",26.4044,27.0028,26.2259,26.6668,2904200.0],["2012-04-30",26.5828,26.6248,26.2154,26.3151,2782600.0],["2012-05-01",26.2259,26.5933,25.9634,26.4254,3147100.0],["2012-05-02",26.3729,26.7718,26.3309,26.6091,2974200.0],["2012-05-03",26.5041,27.1393,26.4306,26.9031,5965300.0],["2012-05-04",26.8873,26.8978,26.1262,26.2731,6162100.0],["2012-05-07",26.2101,26.4989,26.1734,26.3571,3327400.0],["2012-05-08",26.1734,26.8768,25.9582,26.6983,6574000.0],["2012-05-09",26.4569,27.0605,26.3414,26.6983,5586200.0],["2012-05-10",26.0264,26.2679,25.386,25.5435,12675800.0],["2012-05-11",25.4647,25.6065,25.2285,25.2915,4895900.0],["2012-05-14",25.1393,25.2863,24.7876,24.8086,3471800.0],["2012-05-15",24.6721,24.8716,24.4936,24.6196,4481200.0],["2012-05-16",24.6248,24.8611,24.2206,24.5881,5490500.0],["2012-05-17",24.7403,25.0763,24.3466,24.3676,5774000.0],["2012-05-18",24.5041,25.071,24.4988,24.7718,4718000.0],["2012-05-21",24.8191,25.155,24.7193,25.071,2911400.0],["2012-05-22",25.1498,25.7219,25.0605,25.5435,3706900.0],["2012-05-23",25.4595,25.7639,25.2967,25.6852,2561700.0],["2012-05-24",25.7692,26.3099,25.722,26.2679,3365000.0],["2012-05-25",26.2364,26.7508,26.2364,26.5041,3267200.0],["2012-05-29",26.6091,26.6406,26.1262,26.5829,3418200.0],["2012-05-30",25.323,25.9004,25.1235,25.6275,6308600.0],["2012-05-31",24.5513,24.8716,24.0421,24.0526,11303200.0],["2012-06-01",23.5382,23.8322,23.2652,23.4647,6579200.0],["2012-06-04",23.5335,23.5863,23.0312,23.2638,5460100.0],["2012-06-05",23.2004,23.3378,23.0788,23.2638,6297700.0],["2012-06-06",23.47,23.6498,23.2427,23.3537,4425200.0],["2012-06-07",23.5335,23.5652,23.084,23.2479,4859400.0],["2012-06-08",23.3008,23.8771,23.2638,23.8348,3292600.0],["2012-06-11",23.967,23.9934,23.2268,23.2479,2609800.0],["2012-06-12",23.5229,23.8983,23.2691,23.4964,3008700.0],["2012-06-13",23.3484,23.433,22.8725,22.936,3283800.0],["2012-06-14",23.0047,23.396,22.9466,23.1739,3257500.0],["2012-06-15",23.359,23.5652,23.3114,23.5493,5252500.0],["2012-06-18",23.2797,23.3695,22.9201,23.1158,3660700.0],["2012-06-19",23.2215,23.5705,22.973,23.4911,3111100.0],["2012-06-20",23.5176,23.7079,23.4171,23.6339,2511700.0],["2012-06-21",23.6974,23.7502,22.9889,23.1475,3596100.0],["2012-06-22",23.1686,23.2427,22.8778,22.9043,8037400.0],["2012-06-25",22.7615,23.0047,22.6082,22.8038,3479900.0],["2012-06-26",22.8567,23.0523,22.587,22.9307,3234900.0],["2012-06-27",22.9307,23.1158,22.6875,23.0312,2632800.0],["2012-06-28",22.899,23.5969,22.8197,23.5546,3624400.0],["2012-06-29",23.8665,24.0675,23.6815,24.0516,3371100.0],["2012-07-02",24.1626,24.1732,23.8189,23.9934,3015300.0],["2012-07-03",24.0357,24.0357,23.2744,23.4013,2545400.0],["2012-07-05",23.7767,25.2465,23.7026,24.8658,7802900.0],["2012-07-06",24.612,25.3734,24.4799,25.2465,5701100.0],["2012-07-09",25.1196,25.5796,25.0403,25.3946,3594500.0],["2012-07-10",25.4686,25.5532,25.1038,25.3523,3506900.0],["2012-07-11",25.3787,25.5109,24.9187,25.1408,3297500.0],["2012-07-12",25.0826,25.1302,24.7178,24.9134,3725900.0],["2012-07-13",24.9822,25.3364,24.8764,25.1725,2884300.0],["2012-07-16",25.1038,25.2729,24.9874,25.1936,1800900.0],["2012-07-17",25.2571,26.2246,25.1936,25.8968,4320300.0],["2012-07-18",25.7382,26.1083,25.643,26.0079,2407000.0],["2012-07-19",26.0449,26.4097,25.9127,26.0978,2506100.0],["2012-07-20",26.0026,26.1506,25.7435,25.7805,2540200.0],["2012-07-23",25.5426,25.8968,25.4844,25.8017,1300200.0],["2012-07-24",25.7594,25.8915,25.1725,25.4051,2754700.0],["2012-07-25",25.532,25.5796,24.9874,25.3047,3267500.0],["2012-07-26",25.7012,25.7171,24.924,25.1672,3440100.0],["2012-07-27",25.3946,26.2722,25.384,26.0502,4084100.0],["2012-07-30",26.0132,26.526,25.8968,26.3357,2436600.0],["2012-07-31",26.1876,26.5895,26.0343,26.2881,3298700.0],["2012-08-01",26.4361,26.9437,26.0713,26.2934,3920900.0],["2012-08-02",26.3463,27.4143,26.3145,26.5102,3861200.0],["2012-08-03",27.0547,27.3455,26.6159,27.023,3000800.0],["2012-08-06",27.097,27.5729,27.0653,27.5042,3358000.0],["2012-08-07",27.6892,27.6945,27.3773,27.4037,2608500.0],["2012-08-08",27.2715,27.6681,27.2028,27.5253,2220800.0],["2012-08-09",27.9324,28.1492,26.9649,27.1869,7603500.0],["2012-08-10",26.949,27.1182,26.5895,26.9649,4847900.0],["2012-08-13",26.9331,27.2927,26.7322,26.7692,2950100.0],["2012-08-14",26.8803,26.9649,26.6846,26.8115,2873000.0],["2012-08-15",26.7904,27.0865,26.7639,26.9807,3000700.0],["2012-08-16",26.9173,27.2768,26.8591,27.1552,1831800.0],["2012-08-17",27.1711,27.483,27.1076,27.4724,1722600.0],["2012-08-20",27.335,27.4936,27.3085,27.4566,1478300.0],["2012-08-21",27.4566,27.5147,27.2081,27.335,1816100.0],["2012-08-22",27.298,27.4671,27.1076,27.2239,2482300.0],["2012-08-23",27.2398,27.3825,27.0812,27.2028,2165000.0],["2012-08-24",27.1129,27.758,27.1076,27.758,3606900.0],["2012-08-27",27.7421,27.9324,27.5676,27.7791,2798600.0],["2012-08-28",27.6734,27.98,27.5253,27.6786,2701200.0],["2012-08-29",27.5412,27.7368,27.3191,27.6522,2882900.0],["2012-08-30",27.9959,28.4136,27.8796,27.9007,4709300.0],["2012-08-31",28.1507,28.2784,27.7145,27.7677,2574300.0],["2012-09-04",27.7783,27.8954,27.5549,27.656,1927700.0],["2012-09-05",27.6028,27.6454,27.2251,27.2358,2438900.0],["2012-09-06",27.4326,28.1507,27.3954,28.0922,3258900.0],["2012-09-07",28.0709,28.1401,27.8315,27.9432,1405200.0],["2012-09-10",27.8794,28.3156,27.8103,28.023,2327600.0],["2012-09-11",28.0496,28.1135,27.6081,27.672,2204600.0],["2012-09-12",28.3369,28.8103,28.2784,28.6029,6026000.0],["2012-09-13",28.6082,28.688,28.2411,28.5656,2461600.0],["2012-09-14",28.5816,28.7252,28.3316,28.406,2576700.0],["2012-09-17",28.4061,28.5018,28.2252,28.3529,1839700.0],["2012-09-18",28.3529,28.4007,28.1454,28.2358,1995100.0],["2012-09-19",28.2518,28.5922,28.2199,28.438,2642700.0],["2012-09-20",28.2997,28.4433,27.9273,28.2305,2679100.0],["2012-09-21",28.2305,28.3848,28.0284,28.0975,5115800.0],["2012-09-24",27.9167,27.9699,27.6188,27.8156,2653500.0],["2012-09-25",27.8581,28.1135,27.2092,27.2251,2353200.0],["2012-09-26",27.2304,27.5762,27.1772,27.3368,2231600.0],["2012-09-27",27.3422,27.4379,26.9592,27.1294,2289900.0],["2012-09-28",27.0443,27.2836,26.8474,27.2464,1821500.0],["2012-10-01",27.3102,27.9433,27.2836,27.5656,2704700.0],["2012-10-02",27.2624,27.3794,26.9591,27.0975,4470400.0],["2012-10-03",27.1294,27.8847,27.1187,27.789,3971100.0],["2012-10-04",26.7411,27.7518,26.7304,27.0921,8685800.0],["2012-10-05",27.2517,27.4964,26.9751,27.1294,3661700.0],["2012-10-08",27.1187,27.3315,26.9379,27.1666,1875900.0],["2012-10-09",27.1773,27.3049,26.8315,26.9166,2138500.0],["2012-10-10",26.9432,27.1028,26.6293,26.6719,1905700.0],["2012-10-11",26.9272,27.4645,26.7198,27.2145,5275600.0],["2012-10-12",27.3049,27.4539,27.2464,27.3528,3899300.0],["2012-10-15",27.4698,27.6507,27.2783,27.5071,2987700.0],["2012-10-16",27.6613,27.9752,27.6454,27.9007,3259800.0],["2012-10-17",27.9911,28.3475,27.8103,28.0922,3054000.0],["2012-10-18",28.0922,28.5656,28.0816,28.5231,2829300.0],["2012-10-19",28.4486,28.688,27.9964,28.156,3594800.0],["2012-10-22",28.1507,28.1507,27.6773,27.8581,2255400.0],["2012-10-23",27.64,27.6666,27.3422,27.5071,2253800.0],["2012-10-24",27.5549,27.5656,27.1453,27.3209,2785000.0],["2012-10-25",27.4964,27.5124,27.0921,27.4432,1907100.0],["2012-10-26",27.4007,28.0762,27.3368,27.8422,3052300.0],["2012-10-31",28.1348,28.5763,27.9326,28.3422,4158000.0],["2012-11-01",29.1135,29.3902,28.8316,29.2519,6015400.0],["2012-11-02",29.321,29.3689,29.0178,29.0178,2917600.0],["2012-11-05",28.9646,29.2572,28.9433,29.2199,2911500.0],["2012-11-06",29.2572,29.3157,29.1508,29.3157,4325700.0],["2012-11-07",29.1242,29.2731,28.6986,28.8954,2501600.0],["2012-11-08",27.8741,28.3954,27.4007,27.4219,6280200.0],["2012-11-09",27.2358,27.9326,27.156,27.4805,3137100.0],["2012-11-12",27.523,27.523,27.1879,27.2251,2132100.0],["2012-11-13",27.1666,27.5922,27.0655,27.1879,1789000.0],["2012-11-14",27.3209,27.6454,27.2038,27.2517,2514300.0],["2012-11-15",27.2677,27.4432,26.9645,27.2304,2172700.0],["2012-11-16",27.3741,27.3847,26.9698,27.1453,2617100.0],["2012-11-19",27.3102,27.7837,27.2836,27.7837,2192700.0],["2012-11-20",27.789,27.8475,27.4432,27.7358,1541900.0],["2012-11-21",27.7252,27.7783,27.4645,27.6454,2247200.0],["2012-11-23",27.8049,27.8475,27.4645,27.7943,1357900.0],["2012-11-26",27.656,27.9592,27.4007,27.6134,2157300.0],["2012-11-27",27.5443,27.7092,27.2038,27.2145,2590400.0],["2012-11-28",26.8315,27.2517,26.6666,27.2092,4111600.0],["2012-11-29",24.4696,25.0973,23.9111,23.9483,20641600.0],["2012-11-30",23.9696,23.9696,23.5015,23.7515,7726400.0],["2012-12-03",23.8265,23.9015,23.4461,23.4515,4925900.0],["2012-12-04",23.489,23.7033,23.3979,23.43,5079200.0],["2012-12-05",23.5104,23.7836,23.2639,23.6551,3778000.0],["2012-12-06",23.6711,23.7461,23.4032,23.5908,3673200.0],["2012-12-07",23.6283,23.7836,23.43,23.6229,2212600.0],["2012-12-10",23.5425,23.5908,23.3389,23.3925,3636900.0],["2012-12-11",23.5211,23.5479,23.1675,23.3068,4070800.0],["2012-12-12",23.3818,23.58,23.205,23.4407,4466500.0],["2012-12-13",23.5211,23.6819,23.3336,23.505,3272600.0],["2012-12-14",23.4461,23.5747,23.3497,23.4675,3167200.0],["2012-12-17",23.505,23.6765,23.3336,23.6765,2728400.0],["2012-12-18",23.6283,23.8855,23.5747,23.7461,2871000.0],["2012-12-19",23.8104,24.223,23.7729,23.9765,3284400.0],["2012-12-20",23.2586,23.4675,23.0711,23.4622,4225200.0],["2012-12-21",23.2318,23.3604,23.0925,23.2264,5484200.0],["2012-12-24",23.3497,23.4943,23.2371,23.2854,2049900.0],["2012-12-26",23.3175,23.3604,22.696,22.8514,2788400.0],["2012-12-27",22.8514,22.9639,22.5245,22.7924,3359600.0],["2012-12-28",22.7228,22.9103,22.562,22.6531,2806500.0],["2012-12-31",22.5781,23.0764,22.5406,23.0282,2854300.0],["2013-01-02",23.28,23.28,22.4388,22.6156,6120500.0],["2013-01-03",22.2781,22.9318,22.1549,22.6906,8161900.0],["2013-01-04",22.6906,22.846,22.5674,22.6264,3426700.0],["2013-01-07",22.5781,22.7817,22.4227,22.487,2730200.0],["2013-01-08",22.4763,22.7067,22.4013,22.4013,3717800.0],["2013-01-09",22.2352,22.6049,22.2299,22.4763,3105100.0],["2013-01-10",22.5406,22.7817,22.4656,22.771,3413400.0],["2013-01-11",22.846,22.8514,22.4817,22.5138,2635900.0],["2013-01-14",22.5299,22.6263,22.4013,22.4978,1880100.0],["2013-01-15",22.5192,22.9746,22.5192,22.905,3549100.0],["2013-01-16",22.8621,23.0335,22.771,22.9264,2685600.0],["2013-01-17",23.0443,23.4568,23.0228,23.28,3184400.0],["2013-01-18",23.3818,23.6336,23.2103,23.4836,2931000.0],["2013-01-22",23.4675,23.5533,23.2425,23.414,2598100.0],["2013-01-23",23.4032,23.5211,23.2425,23.28,1882600.0],["2013-01-24",23.3122,24.1587,23.3122,24.0569,4249600.0],["2013-01-25",23.9926,24.2659,23.9873,24.2444,2929200.0],["2013-01-28",24.2712,24.2712,23.9498,24.1641,2839000.0],["2013-01-29",24.1373,24.4373,24.0355,24.3891,3210800.0],["2013-01-30",24.3677,24.6677,24.2766,24.5016,3183000.0],["2013-01-31",24.6998,24.8338,24.4963,24.8017,3331800.0],["2013-02-01",24.8713,24.941,24.5981,24.6516,3102600.0],["2013-02-04",24.4963,24.582,24.1105,24.223,2675000.0],["2013-02-05",24.089,24.4855,24.0837,24.3141,2477200.0],["2013-02-06",24.3034,24.8124,24.1641,24.7802,3610700.0],["2013-02-07",25.316,25.3374,24.1641,24.5445,5722300.0],["2013-02-08",24.6302,24.732,24.4427,24.6516,2357100.0],["2013-02-11",24.6998,24.8284,24.5284,24.7052,2398400.0],["2013-02-12",24.6463,24.7856,24.6302,24.6784,1623800.0],["2013-02-13",24.7481,24.9731,24.6891,24.9677,2320500.0],["2013-02-14",24.9142,25.2678,24.9088,25.1713,2299100.0],["2013-02-15",25.0427,25.166,24.5605,24.8284,3898700.0],["2013-02-19",24.9517,25.0963,24.6463,24.9034,3173500.0],["2013-02-20",25.107,25.8464,24.9517,24.9517,4375000.0],["2013-02-21",24.8659,25.0695,24.7052,24.9195,2213500.0],["2013-02-22",24.9838,25.0481,24.6784,24.7481,2003600.0],["2013-02-25",24.7909,24.8981,24.3837,24.3837,1849400.0],["2013-02-26",24.5391,24.6195,24.2337,24.4534,1981600.0],["2013-02-27",24.4962,24.9838,24.3998,24.9731,2856500.0],["2013-02-28",24.1105,24.9892,23.8801,24.6999,7820100.0],["2013-03-01",24.6463,24.8231,24.5659,24.7373,3322500.0],["2013-03-04",24.7213,25.0535,24.6891,24.8552,2007400.0],["2013-03-05",24.8659,25.0588,24.7641,25.0052,2248200.0],["2013-03-06",24.9999,25.0588,24.7266,24.7909,1606600.0],["2013-03-07",24.8767,24.9892,24.7106,24.7481,1397300.0],["2013-03-08",24.8124,25.1338,24.6838,24.9999,2549300.0],["2013-03-11",25.0377,25.3994,24.9567,25.3994,1792500.0],["2013-03-12",25.3778,25.6747,25.3292,25.5505,2234500.0],["2013-03-13",25.6207,26.4413,25.6153,26.3549,3966600.0],["2013-03-14",26.3981,26.56,26.2847,26.4952,2499700.0],["2013-03-15",26.4089,26.6356,26.3333,26.6248,3086500.0],["2013-03-18",26.4035,26.5222,26.1659,26.2037,1755900.0],["2013-03-19",25.6855,25.8528,25.0323,25.1348,4982700.0],["2013-03-20",25.2266,25.3508,24.9027,25.2428,2823000.0],["2013-03-21",25.0701,25.2752,24.9837,25.0647,2168200.0],["2013-03-22",24.7354,25.0485,24.73,25.0053,3032000.0],["2013-03-25",25.1348,25.3184,25.0053,25.0431,2120900.0],["2013-03-26",25.1888,25.2482,24.9135,25.2266,1745300.0],["2013-03-27",25.1025,25.286,24.9999,25.1564,1572200.0],["2013-03-28",25.0863,25.0863,24.703,24.9027,2303400.0],["2013-04-01",24.8919,24.9405,24.5356,24.5842,2019000.0],["2013-04-02",24.6436,24.73,24.4708,24.676,1790000.0],["2013-04-03",24.7732,25.5019,24.7408,25.3994,3876900.0],["2013-04-04",25.367,26.0634,25.367,25.9716,2735600.0],["2013-04-05",25.7449,25.9986,25.6153,25.9986,2662500.0],["2013-04-08",25.9662,25.977,25.6099,25.923,1564700.0],["2013-04-09",26.0094,26.0094,25.5775,25.5991,2061700.0],["2013-04-10",25.6801,25.8744,25.6477,25.8366,1807000.0],["2013-04-11",25.8312,26.5222,25.8096,26.4089,1987300.0],["2013-04-12",26.3873,26.614,26.0688,26.1389,1742800.0],["2013-04-15",25.9338,26.1389,25.5397,25.6099,1672500.0],["2013-04-16",25.6747,25.7341,25.0809,25.4156,3164400.0],["2013-04-17",25.2266,25.4264,24.9729,25.3562,2055900.0],["2013-04-18",25.4318,25.6855,25.0647,25.3508,2781200.0],["2013-04-19",25.4479,25.6639,25.3076,25.6099,1817300.0],["2013-04-22",25.5937,25.7557,25.394,25.5559,1110800.0],["2013-04-23",25.6693,25.9338,25.5613,25.7557,1529600.0],["2013-04-24",25.8258,26.0202,25.5397,25.6423,1267000.0],["2013-04-25",25.7341,26.0256,25.6477,25.9176,1187500.0],["2013-04-26",25.9608,26.2091,25.9068,26.0634,1845500.0],["2013-04-29",26.1713,26.1767,25.4318,25.5451,3148800.0],["2013-04-30",25.5721,25.5991,25.2698,25.4048,2220700.0],["2013-05-01",25.3616,25.5073,25.1456,25.1564,1950900.0],["2013-05-02",25.2806,25.6693,25.1295,25.3724,2035600.0],["2013-05-03",25.5559,26.0957,25.3724,26.0796,2602200.0],["2013-05-06",26.112,26.3063,25.9284,26.0418,2365600.0],["2013-05-07",25.7071,25.7395,25.3562,25.7287,3207300.0],["2013-05-08",25.5991,25.6369,25.2968,25.3724,4769700.0],["2013-05-09",25.3346,26.3225,25.3346,26.0256,4345300.0],["2013-05-10",26.0148,26.4035,25.9068,26.3981,2460900.0],["2013-05-13",26.3819,26.4683,25.9716,26.004,2493000.0],["2013-05-14",26.0148,26.6194,25.9662,26.5546,2889600.0],["2013-05-15",26.5546,26.8515,26.3819,26.8191,3239300.0],["2013-05-16",28.5142,28.579,27.7746,28.0878,11672600.0],["2013-05-17",27.9582,28.2335,27.7369,27.8448,3350100.0],["2013-05-20",27.7315,27.7747,27.3968,27.6397,3055400.0],["2013-05-21",27.4939,28.4602,27.4831,28.2605,4257900.0],["2013-05-22",28.1633,28.3091,27.888,28.1148,3650900.0],["2013-05-23",27.9474,28.2173,27.9258,28.1471,2814300.0],["2013-05-24",27.9258,28.077,27.7801,28.023,1408000.0],["2013-05-28",28.1795,28.2227,27.7962,27.8718,2436400.0],["2013-05-29",27.7261,27.9474,27.4238,27.8232,1723400.0],["2013-05-30",27.7639,27.915,27.5749,27.5965,1300400.0],["2013-05-31",27.5749,27.9744,27.5317,27.7531,2343200.0],["2013-06-03",27.7423,28.0338,27.6019,27.7639,3057100.0],["2013-06-04",27.7854,28.1147,27.7693,27.9906,2814700.0],["2013-06-05",27.8772,28.0986,27.5101,27.5155,2847000.0],["2013-06-06",27.4022,27.7747,27.3212,27.7153,1674200.0],["2013-06-07",27.915,28.0932,27.8232,28.05,2270500.0],["2013-06-10",28.0282,28.2565,27.8978,28.1043,2036400.0],["2013-06-11",27.9141,28.2076,27.8543,27.8652,1117300.0],["2013-06-12",28.0337,28.2076,27.7511,27.8271,1502700.0],["2013-06-13",27.7891,28.2402,27.7402,28.213,1041900.0],["2013-06-14",28.1532,28.3761,28.0717,28.3435,2702400.0],["2013-06-17",28.4793,28.9196,28.4793,28.6696,2872400.0],["2013-06-18",28.675,28.6913,28.2239,28.5011,2304900.0],["2013-06-19",28.4793,28.6424,28.1152,28.1478,2299400.0],["2013-06-20",27.9304,28.0445,27.4304,27.4793,2495800.0],["2013-06-21",27.6641,27.7076,27.2456,27.4956,3670500.0],["2013-06-24",27.2728,27.3706,26.8434,27.0825,1970200.0],["2013-06-25",27.2565,27.6152,27.1695,27.501,1596000.0],["2013-06-26",27.7184,27.8271,27.5608,27.7891,1339700.0],["2013-06-27",27.9576,28.1098,27.5391,27.5445,2217500.0],["2013-06-28",27.5391,27.7891,27.4521,27.4521,3202500.0],["2013-07-01",27.6424,28.213,27.5934,28.0282,2350300.0],["2013-07-02",28.2619,28.9413,28.1641,28.5174,3910700.0],["2013-07-03",28.3815,28.3924,28.1315,28.3217,860200.0],["2013-07-05",28.4467,28.675,28.1695,28.6696,1162000.0],["2013-07-08",28.7565,29.0718,28.6859,29.0609,1601800.0],["2013-07-09",29.2239,29.3109,28.9196,29.1804,1114600.0],["2013-07-10",29.2022,29.3055,28.9413,29.1044,2275400.0],["2013-07-11",29.3272,29.3598,28.9957,29.3,1458600.0],["2013-07-12",29.3,29.3489,28.9957,29.0718,1274200.0],["2013-07-15",29.0446,29.1859,28.8435,29.0772,1671400.0],["2013-07-16",29.137,29.2185,28.7293,28.7728,2847200.0],["2013-07-17",28.7783,28.9739,28.7511,28.8272,1097800.0],["2013-07-18",28.8163,28.8652,28.4413,28.5663,1894000.0],["2013-07-19",28.5935,28.7565,28.4359,28.7293,1627300.0],["2013-07-22",28.675,29.137,28.6152,29.1315,1621600.0],["2013-07-23",29.1261,29.262,28.963,29.0989,1418900.0],["2013-07-24",29.175,29.3652,28.9848,29.1261,2152500.0],["2013-07-25",28.9848,29.1587,28.7076,28.9576,2372800.0],["2013-07-26",28.7728,29.0228,28.4739,29.0174,1565900.0],["2013-07-29",29.012,29.0446,28.8217,28.9739,774700.0],["2013-07-30",28.9739,29.1859,28.7348,28.8054,895100.0],["2013-07-31",28.8326,29.2022,28.7239,28.7946,1284600.0],["2013-08-01",29.0228,29.5555,28.9739,29.4359,2378400.0],["2013-08-02",29.3761,29.425,29.0283,29.1098,1752300.0],["2013-08-05",29.0609,29.0881,28.6804,28.9087,1325200.0],["2013-08-06",28.7891,28.8217,27.8163,28.0935,3840700.0],["2013-08-07",27.9902,28.0119,27.6587,27.6967,1995900.0],["2013-08-08",27.7945,27.9956,27.4739,27.7293,2226900.0],["2013-08-09",27.675,27.675,27.3978,27.5499,2108400.0],["2013-08-12",27.3543,27.9141,27.2619,27.838,2045100.0],["2013-08-13",27.8761,27.963,27.4086,27.626,2174900.0],["2013-08-14",27.4902,27.6858,27.2021,27.6315,3585700.0],["2013-08-15",28.2619,29.6315,28.2619,29.0826,9018100.0],["2013-08-16",28.9522,29.0609,28.3489,28.4087,3126700.0],["2013-08-19",28.3761,28.55,27.8054,28.0228,2778000.0],["2013-08-20",28.0228,28.6206,28.0119,28.3815,2482000.0],["2013-08-21",28.3761,28.5228,27.9847,28.1424,1400400.0],["2013-08-22",27.9956,28.2293,27.8652,28.0228,1454200.0],["2013-08-23",28.1261,28.1641,27.6587,27.7184,2096000.0],["2013-08-26",27.7511,27.9195,27.3597,27.3815,2461400.0],["2013-08-27",27.1423,27.3706,26.9412,27.088,1679300.0],["2013-08-28",27.0554,27.6097,27.0282,27.3054,1611400.0],["2013-08-29",27.2782,27.8815,27.2239,27.6532,2440000.0],["2013-08-30",27.6695,27.963,27.6532,27.8869,2147500.0],["2013-09-03",28.0989,28.2402,27.8,27.9358,1969800.0],["2013-09-04",27.8597,28.05,27.751,27.963,1848300.0],["2013-09-05",28.0174,28.9794,27.9902,28.675,2616100.0],["2013-09-06",28.675,28.7946,28.3272,28.4739,1618300.0],["2013-09-09",28.6271,28.8186,28.5231,28.6982,1512500.0],["2013-09-10",28.7256,28.8514,28.4356,28.638,1661400.0],["2013-09-11",28.6654,28.7858,28.1566,28.2933,2692800.0],["2013-09-12",28.2879,28.4247,28.0964,28.1566,1620200.0],["2013-09-13",28.2769,28.2988,27.8939,28.0362,1773100.0],["2013-09-16",28.3262,28.3371,28.0745,28.1784,2366000.0],["2013-09-17",28.2167,28.4247,28.2167,28.3864,1672900.0],["2013-09-18",28.3973,28.7529,28.0745,28.6545,2685800.0],["2013-09-19",28.8295,28.9937,28.6654,28.9061,1375500.0],["2013-09-20",29.0046,29.0539,28.545,28.7803,2898400.0],["2013-09-23",28.7694,28.8077,28.3426,28.4794,1768300.0],["2013-09-24",28.5013,28.939,28.463,28.4848,3188800.0],["2013-09-25",28.2605,28.3645,27.6313,28.2113,5001000.0],["2013-09-26",28.2386,28.6216,28.2003,28.5231,2525200.0],["2013-09-27",28.4137,28.5614,27.9486,28.4684,2286000.0],["2013-09-30",28.2167,28.3918,28.1511,28.3152,1922800.0],["2013-10-01",28.2441,28.6271,28.1894,28.6271,1976600.0],["2013-10-02",28.4411,28.7529,27.9103,28.7475,2985200.0],["2013-10-03",28.7146,28.8569,28.4575,28.638,2269900.0],["2013-10-04",28.5943,28.8897,28.545,28.7311,1699600.0],["2013-10-07",28.5779,28.6435,28.3809,28.4082,1512300.0],["2013-10-08",28.3754,28.4356,27.7626,27.779,2820000.0],["2013-10-09",27.8118,28.2933,27.686,28.0745,2268500.0],["2013-10-10",28.2988,28.3699,27.9596,28.3645,1535900.0],["2013-10-11",28.3535,28.3535,27.8009,28.1511,2045200.0],["2013-10-14",27.9815,28.4028,27.9432,28.173,2193400.0],["2013-10-15",28.0964,28.255,27.9267,28.1456,1851600.0],["2013-10-16",28.2714,29.1743,28.1401,29.1305,2649300.0],["2013-10-17",29.125,29.601,29.0758,29.5244,2403100.0],["2013-10-18",29.5408,29.5956,29.0977,29.508,2262600.0],["2013-10-21",29.4642,29.6339,29.2673,29.3493,1863100.0],["2013-10-22",29.5901,29.7871,29.4752,29.5737,2432900.0],["2013-10-23",29.5244,30.1372,29.3986,30.0169,3203100.0],["2013-10-24",30.0443,30.0935,29.902,30.0497,1995300.0],["2013-10-25",30.0278,30.0333,29.7433,29.9512,2461400.0],["2013-10-28",29.984,30.5695,29.8856,30.5093,5324400.0],["2013-10-29",30.6297,31.4176,30.6133,31.2097,5453500.0],["2013-10-30",31.2097,31.4559,30.8048,31.1659,2643500.0],["2013-10-31",31.1987,31.2097,30.7665,31.0783,1739200.0],["2013-11-01",31.144,31.2644,30.8595,31.1057,2544800.0],["2013-11-04",31.538,32.2438,31.538,31.9921,3979000.0],["2013-11-05",31.9812,31.9921,31.445,31.5872,2310700.0],["2013-11-06",31.6091,31.8663,31.4832,31.7678,2002200.0],["2013-11-07",31.5981,31.7732,30.8759,30.9361,3467100.0],["2013-11-08",30.8485,31.5598,30.8376,31.2042,2854400.0],["2013-11-11",31.2753,31.6364,31.1768,31.5544,2243200.0],["2013-11-12",31.527,31.6419,31.3465,31.5161,1884500.0],["2013-11-13",31.8772,32.2821,31.3355,31.8772,6387600.0],["2013-11-14",29.3329,29.8473,29.0156,29.3001,14671600.0],["2013-11-15",29.1578,29.798,29.1141,29.519,4930600.0],["2013-11-18",29.5901,29.7652,29.2673,29.3767,3977400.0],["2013-11-19",29.3767,29.7488,29.3712,29.4588,2913300.0],["2013-11-20",29.5026,30.1427,29.3439,29.9348,2728300.0],["2013-11-21",29.7871,30.1701,29.6557,29.984,2916000.0],["2013-11-22",29.9676,30.2522,29.9184,30.1756,1539800.0],["2013-11-25",30.3123,30.7282,30.3123,30.5586,2428900.0],["2013-11-26",30.5586,30.7938,30.4163,30.5805,2205400.0],["2013-11-27",30.5421,30.9799,30.4491,30.5969,2277200.0],["2013-11-29",30.7336,30.7555,30.2193,30.2467,1435300.0],["2013-12-02",30.1537,30.4765,29.9293,30.2029,2986200.0],["2013-12-03",30.1591,30.3999,30.0935,30.2303,2155100.0],["2013-12-04",30.192,30.2248,29.3384,29.7542,4225300.0],["2013-12-05",30.3233,30.5312,29.9403,30.1154,4491600.0],["2013-12-06",30.181,30.471,29.8363,29.9293,2879000.0],["2013-12-09",29.8908,30.3368,29.7586,30.2818,2163200.0],["2013-12-10",30.1771,30.3368,29.8798,30.2708,2136500.0],["2013-12-11",30.2873,30.7003,30.1716,30.5075,2684800.0],["2013-12-12",30.5075,30.5351,30.2542,30.2708,1650200.0],["2013-12-13",30.2708,30.3919,29.7366,29.7807,2166600.0],["2013-12-16",29.8798,29.9789,29.7311,29.9238,2651400.0],["2013-12-17",29.8688,30.2818,29.7366,30.067,2265600.0],["2013-12-18",30.0174,30.3864,29.8357,30.1551,2460700.0],["2013-12-19",30.1551,30.2322,29.8798,30.078,1549500.0],["2013-12-20",30.1276,30.491,30.089,30.2597,3049300.0],["2013-12-23",29.9404,30.7554,29.9404,30.5902,1731800.0],["2013-12-24",30.5626,30.9095,30.5626,30.7388,900500.0],["2013-12-26",30.904,30.9426,30.6452,30.6672,1048200.0],["2013-12-27",30.7609,30.882,30.6452,30.8049,1178800.0],["2013-12-30",30.7388,31.1408,30.7388,31.0802,1196000.0],["2013-12-31",31.0857,31.328,30.9701,31.251,1482500.0],["2014-01-02",31.2565,31.6805,31.2455,31.3831,3130000.0],["2014-01-03",31.3391,31.4657,31.1904,31.3115,1760100.0],["2014-01-06",31.3391,31.3831,30.8104,30.86,2412800.0],["2014-01-07",30.8545,30.9701,30.458,30.893,3154200.0],["2014-01-08",30.849,30.849,30.1111,30.3864,3505200.0],["2014-01-09",30.4084,30.6893,30.2267,30.5957,2298100.0],["2014-01-10",30.5957,31.5704,30.469,31.3831,3326500.0],["2014-01-13",31.1573,31.1573,29.3071,29.4392,6554000.0],["2014-01-14",29.3842,29.8688,29.1914,29.8577,3134100.0],["2014-01-15",29.9073,30.0119,29.4392,29.5494,3320000.0],["2014-01-16",29.4502,29.4998,28.9381,29.0923,6046700.0],["2014-01-17",29.3346,29.3346,28.9106,29.1474,3069200.0],["2014-01-21",29.2134,29.2795,28.7784,28.9601,2253700.0],["2014-01-22",28.9436,28.9822,27.9249,28.2883,4886000.0],["2014-01-23",28.1892,28.3489,28.0901,28.1396,2112500.0],["2014-01-24",27.9194,27.9799,27.5229,27.655,2836700.0],["2014-01-27",27.6881,27.8202,27.4237,27.5945,2848400.0],["2014-01-28",27.6385,28.2333,27.5945,28.1286,3667900.0],["2014-01-29",27.9909,28.1562,27.4953,27.5174,2894300.0],["2014-01-30",27.633,28.2222,27.6165,28.002,1953300.0],["2014-01-31",27.5504,28.0405,27.4348,27.8808,2914400.0],["2014-02-03",27.8808,28.1341,27.1484,27.231,2932500.0],["2014-02-04",27.2751,27.3962,26.9502,27.0328,2749100.0],["2014-02-05",26.9336,27.611,26.807,27.4403,2607700.0],["2014-02-06",28.6187,29.241,27.7982,28.3874,7688100.0],["2014-02-07",28.5141,28.8335,28.0901,28.1892,3280300.0],["2014-02-10",28.1066,28.2718,27.8808,28.1231,2430000.0],["2014-02-11",28.0735,28.5251,27.9579,28.404,2902900.0],["2014-02-12",28.4425,28.6352,28.046,28.2222,1588600.0],["2014-02-13",28.1396,28.2608,27.8202,28.1562,2306700.0],["2014-02-14",28.1396,28.5581,27.9799,28.2332,2104100.0],["2014-02-18",28.404,28.6463,27.9965,28.448,2260600.0],["2014-02-19",28.415,28.415,27.9249,28.1727,2545000.0],["2014-02-20",28.2938,28.6077,28.2002,28.5636,1915500.0],["2014-02-21",28.5086,28.6848,28.4425,28.5747,1898700.0],["2014-02-24",28.5857,28.8555,28.5692,28.6077,2486600.0],["2014-02-25",28.6132,29.4888,28.6022,29.3016,2271600.0],["2014-02-26",29.4172,30.2542,29.3676,29.9789,4639600.0],["2014-02-27",30.2267,31.5703,29.3786,30.6948,6703800.0],["2014-02-28",30.7553,31.2344,30.6397,30.9426,2979100.0],["2014-03-03",30.6177,31.0087,30.5736,30.8985,2399300.0],["2014-03-04",31.1739,31.2179,30.6783,30.7774,1995100.0],["2014-03-05",30.7719,30.9371,30.0009,30.2928,3974700.0],["2014-03-06",30.4249,30.469,30.0835,30.1386,2506800.0],["2014-03-07",30.3093,30.8159,30.1661,30.5351,3240600.0],["2014-03-10",30.3632,30.6626,30.3632,30.524,2209200.0],["2014-03-11",30.5351,30.9843,30.4519,30.7347,2316200.0],["2014-03-12",30.5961,30.707,30.4574,30.5961,1655500.0],["2014-03-13",30.6848,30.9455,30.0027,30.219,2480300.0],["2014-03-14",30.2023,30.707,30.2023,30.4574,1967100.0],["2014-03-17",30.524,31.0564,30.524,30.9732,1726500.0],["2014-03-18",30.9565,31.0453,30.7403,30.9066,1448000.0],["2014-03-19",30.9233,31.1063,30.1635,30.341,2618300.0],["2014-03-20",30.2744,30.6238,30.1802,30.4519,1955300.0],["2014-03-21",30.6127,31.1728,30.5462,30.9399,4037600.0],["2014-03-24",30.9732,31.1617,30.829,30.8567,3012900.0],["2014-03-25",30.951,30.9954,30.4131,30.5739,2805600.0],["2014-03-26",30.6238,31.0453,30.5351,30.6959,2591700.0],["2014-03-27",30.6571,31.7496,30.6571,31.3337,3897300.0],["2014-03-28",31.3725,31.7219,31.2283,31.6109,2867800.0],["2014-03-31",31.5721,31.6442,31.2671,31.5,3457000.0],["2014-04-01",31.561,31.6997,31.4446,31.5278,2357200.0],["2014-04-02",31.5278,32.2265,31.3669,32.1045,3287200.0],["2014-04-03",32.1544,32.2044,31.7995,32.0823,1931400.0],["2014-04-04",32.16,32.2765,31.9049,31.977,2597700.0],["2014-04-07",31.8605,31.9049,31.0065,31.0675,2721300.0],["2014-04-08",30.9954,31.5111,30.7957,31.4113,2328300.0],["2014-04-09",31.4889,31.6886,31.0619,31.2449,1928100.0],["2014-04-10",31.195,31.4723,30.2467,30.2578,3839900.0],["2014-04-11",29.9195,30.0859,29.4592,29.6866,3346000.0],["2014-04-14",29.803,29.9306,29.4537,29.7032,2433800.0],["2014-04-15",29.7808,30.2744,29.7476,30.1857,2875700.0],["2014-04-16",30.3632,30.6959,30.3022,30.524,1996800.0],["2014-04-17",30.5573,30.5628,29.8086,30.0914,2444600.0],["2014-04-21",30.6904,30.6904,30.1302,30.2633,1289300.0],["2014-04-22",30.2744,30.3132,29.975,30.0803,2110900.0],["2014-04-23",30.0914,30.4852,30.0692,30.3743,1642800.0],["2014-04-24",30.4131,30.5517,30.2245,30.3521,1110500.0],["2014-04-25",30.2744,30.3964,29.8807,30.3243,1532400.0],["2014-04-28",30.4574,31.012,30.3909,30.7458,2310500.0],["2014-04-29",30.7625,30.8789,30.5406,30.6904,1559300.0],["2014-04-30",30.6183,30.6183,30.158,30.3853,2111000.0],["2014-05-01",30.4408,30.768,30.3299,30.6349,1639000.0],["2014-05-02",30.707,31.1839,30.646,30.9011,1569400.0],["2014-05-05",30.6959,31.0286,30.5073,30.6904,1846000.0],["2014-05-06",30.5683,30.585,29.742,29.8585,2877000.0],["2014-05-07",29.9417,29.9417,29.2928,29.7254,3042600.0],["2014-05-08",29.7864,30.4075,29.7032,29.8696,2672900.0],["2014-05-09",29.8751,30.4131,29.7587,30.3632,2845000.0],["2014-05-12",30.4796,30.9787,30.4796,30.8345,2880500.0],["2014-05-13",30.8678,31.134,30.6737,30.9954,2900300.0],["2014-05-14",30.9621,31.073,29.8529,29.9639,4877000.0],["2014-05-15",29.0045,29.9583,28.9324,28.9545,6679800.0],["2014-05-16",29.071,29.6034,28.7438,29.5368,3495200.0],["2014-05-19",29.4315,29.7032,29.2485,29.4148,2512000.0],["2014-05-20",29.3316,29.3926,28.7771,29.0322,2193700.0],["2014-05-21",29.0821,29.5479,29.01,29.2263,1794200.0],["2014-05-22",29.3372,29.6089,29.193,29.3261,1779700.0],["2014-05-23",29.2873,29.376,29.1375,29.2984,1362300.0],["2014-05-27",29.5757,30.1191,29.3649,30.1136,3142000.0],["2014-05-28",30.0526,30.0526,29.5923,29.925,1896800.0],["2014-05-29",29.9639,30.2522,29.9139,30.2134,1716700.0],["2014-05-30",30.1358,30.4408,29.8585,30.1912,2883300.0],["2014-06-02",30.3132,30.3964,30.0748,30.1025,1690000.0],["2014-06-03",29.9306,30.0581,29.8141,29.8918,1768800.0],["2014-06-04",29.8308,30.1746,29.8141,30.0859,1581400.0],["2014-06-05",30.1302,30.1469,29.3705,29.7753,2470400.0],["2014-06-06",29.8973,30.1968,29.8529,30.0581,1690500.0],["2014-06-09",30.0637,30.4492,29.9464,30.0023,2090600.0],["2014-06-10",29.9353,30.0358,29.6783,29.7342,2408600.0],["2014-06-11",29.6392,29.6727,29.2258,29.2538,2497900.0],["2014-06-12",29.2985,29.3822,28.9801,29.1867,2663300.0],["2014-06-13",29.1867,29.2705,29.0191,29.1141,1880600.0],["2014-06-16",29.2147,29.5386,29.1197,29.4772,1707800.0],["2014-06-17",29.4325,29.7118,29.3711,29.6224,1188000.0],["2014-06-18",29.6168,29.8794,29.4437,29.6224,1520900.0],["2014-06-19",29.6504,29.7621,29.5163,29.7174,1714600.0],["2014-06-20",29.5275,29.8123,29.2482,29.2705,3880200.0],["2014-06-23",29.3152,29.5275,29.304,29.4995,2248700.0],["2014-06-24",29.5722,29.7788,29.4772,29.6504,1810900.0],["2014-06-25",29.6392,29.7677,29.4325,29.4772,1385800.0],["2014-06-26",29.4493,29.6839,29.3711,29.6169,1916200.0],["2014-06-27",29.5666,29.7621,29.5107,29.7342,2155500.0],["2014-06-30",29.6783,29.8682,29.399,29.4269,1807000.0],["2014-07-01",29.4437,29.7286,29.4437,29.6951,1703100.0],["2014-07-02",29.5722,29.6895,29.1476,29.2426,3814800.0],["2014-07-03",29.4102,29.723,29.4102,29.5778,1624700.0],["2014-07-07",29.4828,29.6727,29.4381,29.6169,2244300.0],["2014-07-08",29.4995,29.6671,29.2929,29.6169,2334100.0],["2014-07-09",29.6448,30.0246,29.5945,29.7174,2385000.0],["2014-07-10",29.5051,29.5889,29.0806,29.0862,2521700.0],["2014-07-11",29.0583,29.0918,28.6896,28.7734,2551200.0],["2014-07-14",28.9912,28.9912,28.4326,28.4885,2909200.0],["2014-07-15",28.4717,28.7119,28.455,28.6728,3154800.0],["2014-07-16",28.779,29.0918,28.5667,28.8404,2618100.0],["2014-07-17",28.7063,29.17,28.6281,28.8404,2209900.0],["2014-07-18",28.9409,29.2705,28.8013,29.2705,1939800.0],["2014-07-21",29.2147,29.2984,29.0638,29.2202,1453200.0],["2014-07-22",29.2258,29.3543,28.7734,28.8572,2978200.0],["2014-07-23",28.9018,29.1253,28.8572,28.9465,1783500.0],["2014-07-24",28.9354,29.332,28.9186,29.1029,1999200.0],["2014-07-25",29.0862,29.0862,28.5778,28.6896,1842400.0],["2014-07-28",28.7845,29.1811,28.6337,29.1756,1626400.0],["2014-07-29",29.142,29.4046,29.008,29.0136,1269400.0],["2014-07-30",29.1029,30.276,29.0583,29.9185,4392400.0],["2014-07-31",29.6727,30.2369,29.6169,29.9073,3436100.0],["2014-08-01",29.8012,30.0023,29.6448,29.9185,2635600.0],["2014-08-04",29.9688,30.2425,29.952,30.019,2600100.0],["2014-08-05",29.7956,30.3318,29.7062,30.1419,2122300.0],["2014-08-06",30.0246,30.7229,29.9408,30.572,2819000.0],["2014-08-07",30.7284,30.8625,30.3765,30.4156,3486200.0],["2014-08-08",30.4547,31.1865,30.4268,31.1251,2585700.0],["2014-08-11",31.248,31.4099,30.9798,31.1865,3170800.0],["2014-08-12",30.9798,31.3262,30.9295,31.2424,2074600.0],["2014-08-13",30.5832,30.7955,30.181,30.7843,5935100.0],["2014-08-14",31.9406,32.2478,31.5887,31.7898,7347600.0],["2014-08-15",31.8792,31.8848,31.2759,31.773,2990000.0],["2014-08-18",31.9518,32.2478,31.7451,32.1473,1997200.0],["2014-08-19",32.3316,32.5774,32.0747,32.2534,3244400.0],["2014-08-20",32.3093,33.069,32.1808,32.8902,3406300.0],["2014-08-21",32.8791,33.2868,32.7618,33.1193,2911000.0],["2014-08-22",33.2366,33.4544,33.1304,33.1975,2611000.0],["2014-08-25",33.393,33.4488,33.0746,33.298,1244300.0],["2014-08-26",33.3259,33.46,33.1416,33.2198,1152600.0],["2014-08-27",33.298,33.3595,33.0243,33.3259,1535100.0],["2014-08-28",33.0578,33.2421,32.8176,33.1807,1240700.0],["2014-08-29",33.1584,33.1863,32.7171,32.84,2538100.0],["2014-09-02",32.9517,33.1584,32.7953,33.0187,2720000.0],["2014-09-03",33.298,33.4321,32.9628,33.0355,2389400.0],["2014-09-04",33.002,33.9348,32.9293,33.7002,4164300.0],["2014-09-05",33.6276,33.6276,32.9293,33.4879,3660600.0],["2014-09-08",33.2799,33.4373,32.8807,33.055,2578300.0],["2014-09-09",33.1168,33.4205,32.8751,33.3305,3357300.0],["2014-09-10",33.3305,33.3474,33.0044,33.1112,2119200.0],["2014-09-11",33.0438,33.7353,33.0381,33.651,2354100.0],["2014-09-12",33.6791,34.1458,33.5329,33.949,3940600.0],["2014-09-15",33.4317,34.112,33.4148,33.9321,3333600.0],["2014-09-16",33.8365,34.545,33.7803,34.3594,3052800.0],["2014-09-17",34.4775,34.7418,34.2132,34.5899,2315100.0],["2014-09-18",35.0004,35.7257,34.9498,35.141,6693800.0],["2014-09-19",35.2422,35.2478,34.8205,34.8542,3926100.0],["2014-09-22",34.7867,34.8598,34.5337,34.708,2138100.0],["2014-09-23",34.6799,34.9104,34.5225,34.798,2053500.0],["2014-09-24",34.8036,35.1466,34.7361,35.1185,2650200.0],["2014-09-25",35.0454,35.0791,34.5,34.5,2481400.0],["2014-09-26",34.7193,35.304,34.7193,34.9667,2566900.0],["2014-09-29",34.7193,34.7586,34.2413,34.4438,2519600.0],["2014-09-30",34.3932,34.4831,34.1458,34.3144,2417500.0],["2014-10-01",34.2357,34.4606,33.904,33.9659,2081600.0],["2014-10-02",34.0221,34.3594,33.6847,34.202,2316000.0],["2014-10-03",34.4663,34.8036,34.4156,34.5618,2112500.0],["2014-10-06",34.6406,34.6799,33.4654,33.5048,2951300.0],["2014-10-07",33.2686,33.3361,32.4646,32.5208,5634100.0],["2014-10-08",32.6727,32.9875,32.0485,32.6445,5169300.0],["2014-10-09",32.6502,32.6614,32.0148,32.1273,4883500.0],["2014-10-10",32.161,32.4984,31.6494,31.8293,4406500.0],["2014-10-13",31.6044,31.9754,31.3907,31.4975,4318200.0],["2014-10-14",31.6662,32.3972,31.5988,31.8799,3595600.0],["2014-10-15",31.6325,31.8799,31.222,31.7449,3485600.0],["2014-10-16",31.1658,32.2229,31.1433,31.6437,3369000.0],["2014-10-17",31.8686,31.9473,31.3514,31.7899,3077500.0],["2014-10-20",31.7899,32.5209,31.7674,32.3409,2520800.0],["2014-10-21",32.5265,33.0662,32.3465,33.01,2335500.0],["2014-10-22",32.9707,33.3811,32.802,32.8526,2113400.0],["2014-10-23",33.0325,33.5273,32.9819,33.2855,2137600.0],["2014-10-24",33.1506,33.3417,32.7626,33.2237,3158600.0],["2014-10-27",33.1393,33.1731,32.4759,32.92,3097300.0],["2014-10-28",30.9072,31.1433,30.2943,30.7329,9071200.0],["2014-10-29",30.6261,30.9522,30.4012,30.6092,3545800.0],["2014-10-30",30.4911,31.0196,30.4799,30.8116,2165700.0],["2014-10-31",31.1377,31.1883,30.2831,30.4855,3384900.0],["2014-11-03",30.5192,30.924,30.3674,30.8959,2184600.0],["2014-11-04",30.761,31.0365,30.4236,31.0196,2236000.0],["2014-11-05",31.1883,31.2726,30.8453,30.9747,1838600.0],["2014-11-06",30.9971,32.0317,30.9803,31.9417,3660300.0],["2014-11-07",31.8462,32.4421,31.7562,32.1723,2439500.0],["2014-11-10",32.1104,32.3578,31.7787,31.8068,2108600.0],["2014-11-11",31.7112,31.8799,31.4413,31.6156,1916900.0],["2014-11-12",31.6156,32.5996,31.5032,32.5602,4057100.0],["2014-11-13",31.6606,32.1048,31.104,31.5257,4895600.0],["2014-11-14",31.5256,32.1497,31.3795,32.116,2543100.0],["2014-11-17",32.0317,32.4759,31.8686,32.2397,2461400.0],["2014-11-18",32.1273,32.2341,31.6662,32.1216,2084200.0],["2014-11-19",32.1666,32.3803,32.0429,32.2735,1604600.0],["2014-11-20",32.2341,32.9482,32.1722,32.802,1659100.0],["2014-11-21",33.0831,33.1112,32.4309,32.7345,2308700.0],["2014-11-24",32.847,33.2855,32.8357,33.1281,3085400.0],["2014-11-25",33.2799,33.6116,33.0325,33.0775,2652100.0],["2014-11-26",33.0213,33.3698,32.8751,32.9875,2375900.0],["2014-11-28",33.2574,33.6678,33.0269,33.5217,1848700.0],["2014-12-01",33.3923,33.4317,32.0767,32.3465,3393500.0],["2014-12-02",32.5771,32.7964,32.0148,32.1779,2895800.0],["2014-12-03",32.0711,32.7458,31.9642,32.7289,3030600.0],["2014-12-04",32.5996,32.6558,31.7337,31.9417,2944100.0],["2014-12-05",31.9755,32.2004,31.6662,32.0823,3602200.0],["2014-12-08",32.1333,32.2182,31.754,31.9408,2404000.0],["2014-12-09",31.8558,32.1898,31.6294,32.1559,2565800.0],["2014-12-10",32.2408,32.5408,32.037,32.1219,2672100.0],["2014-12-11",32.3937,33.073,32.1276,32.2125,2696100.0],["2014-12-12",32.1389,32.8975,31.986,32.422,3085900.0],["2014-12-15",32.5126,32.9711,32.3993,32.8466,2722400.0],["2014-12-16",32.8013,33.0051,32.354,32.371,2607000.0],["2014-12-17",32.5465,32.705,32.3371,32.6314,4689400.0],["2014-12-18",33.0107,33.7354,32.7786,33.6561,3267000.0],["2014-12-19",33.7297,33.792,33.3787,33.7354,3243900.0],["2014-12-22",33.8769,34.3525,33.6901,34.2902,2602300.0],["2014-12-23",34.4827,35.1111,34.4657,34.8393,3326900.0],["2014-12-24",34.8676,35.0035,34.2279,34.2279,1255100.0],["2014-12-26",34.3241,34.5562,34.0637,34.0807,1576100.0],["2014-12-29",33.9731,34.6015,33.9731,34.3355,3172200.0],["2014-12-30",34.4147,34.5959,34.1147,34.3751,1951200.0],["2014-12-31",34.4996,34.9865,34.4827,34.5563,2113100.0],["2015-01-02",34.6185,34.6695,33.4297,33.7354,2649700.0],["2015-01-05",33.5882,33.8826,33.3391,33.5316,2373100.0],["2015-01-06",33.5882,34.0298,33.0504,33.4863,3533500.0],["2015-01-07",34.477,35.0771,34.1826,34.7091,4257400.0],["2015-01-08",34.9412,35.128,34.7827,34.828,2574500.0],["2015-01-09",34.5789,34.6355,34.0694,34.0864,2227300.0],["2015-01-12",34.143,34.5053,33.7693,34.3241,2022500.0],["2015-01-13",34.6355,35.213,34.1996,34.3298,2106600.0],["2015-01-14",33.8656,34.3015,33.4806,33.9222,1910700.0],["2015-01-15",34.0354,34.1713,33.1183,33.1466,1985400.0],["2015-01-16",33.1693,33.6844,32.9824,33.5938,1938300.0],["2015-01-20",33.6391,33.8203,32.8352,33.039,2411800.0],["2015-01-21",33.0051,33.3617,32.9994,33.2089,1567400.0],["2015-01-22",33.4127,34.109,33.2485,34.075,2315200.0],["2015-01-23",34.0694,34.3808,33.8826,34.0694,2235500.0],["2015-01-26",33.9392,34.9016,33.758,34.7771,3164900.0],["2015-01-27",34.6298,34.845,34.3072,34.5789,1944900.0],["2015-01-28",34.7601,35.213,34.4034,34.4204,1688100.0],["2015-01-29",34.5506,34.7657,33.9448,34.3921,2151700.0],["2015-01-30",34.126,34.426,33.758,33.809,2403800.0],["2015-02-02",33.9618,34.828,33.7467,34.7827,2971300.0],["2015-02-03",34.7601,35.6602,34.5846,35.5979,3384500.0],["2015-02-04",37.1434,38.0153,36.3905,37.8568,11151300.0],["2015-02-05",37.8568,38.4342,37.5001,38.3493,4893400.0],["2015-02-06",38.3493,39.3287,38.1285,39.2325,6736400.0],["2015-02-09",39.1532,39.8552,38.8701,39.4136,4921300.0],["2015-02-10",39.4702,39.5665,39.1475,39.391,3178200.0],["2015-02-11",39.4872,39.7703,39.1588,39.3287,2978100.0],["2015-02-12",39.7193,39.742,38.9267,38.9664,3538100.0],["2015-02-13",39.0343,39.0569,38.4059,38.638,2850200.0],["2015-02-17",38.4682,39.0456,38.1738,38.9777,2578200.0],["2015-02-18",38.8588,38.989,38.6154,38.9211,2626400.0],["2015-02-19",38.9154,39.0796,38.6267,38.7059,2175800.0],["2015-02-20",38.638,39.391,38.4002,39.3457,2332500.0],["2015-02-23",39.4306,39.7193,39.1475,39.6287,4023700.0],["2015-02-24",39.6287,39.8778,39.1362,39.6118,3246900.0],["2015-02-25",39.6287,40.4383,39.4193,40.1382,4372900.0],["2015-02-26",40.042,41.4403,39.2891,40.5855,5530500.0],["2015-02-27",40.8516,42.2669,40.7497,41.78,6150700.0],["2015-03-02",41.5536,42.1254,41.2705,42.0404,4168500.0],["2015-03-03",42.1423,42.4254,41.6555,42.1763,3081200.0],["2015-03-04",42.148,42.2895,41.8593,42.0631,2411600.0],["2015-03-05",42.2273,42.3009,41.6668,41.6668,2723100.0],["2015-03-06",41.6725,41.9442,41.412,41.5309,2211800.0],["2015-03-09",41.7303,42.1632,41.5822,41.9866,2016000.0],["2015-03-10",41.8271,42.1746,41.6334,42.1005,2803100.0],["2015-03-11",42.0664,42.3626,41.7702,42.0664,1821900.0],["2015-03-12",42.072,42.5277,42.072,42.3853,1482800.0],["2015-03-13",42.2999,42.6645,41.9752,42.2088,2574400.0],["2015-03-16",42.3796,42.7157,42.0322,42.2657,2863500.0],["2015-03-17",42.0208,42.4651,42.0094,42.3398,2688400.0],["2015-03-18",42.3398,42.9265,41.9069,42.6929,2578900.0],["2015-03-19",42.6872,43.1999,42.4822,43.0689,1876200.0],["2015-03-20",42.9322,43.5417,42.9322,43.086,2600500.0],["2015-03-23",43.2853,43.5986,43.0518,43.0632,2646800.0],["2015-03-24",42.9379,43.2113,42.6701,42.7271,2481800.0],["2015-03-25",42.8069,43.0746,42.5334,42.5448,3492000.0],["2015-03-26",42.448,42.8524,42.0891,42.7157,2205200.0],["2015-03-27",42.8866,43.0974,42.6474,42.898,2668400.0],["2015-03-30",42.6986,43.8834,42.5277,43.6442,1742300.0],["2015-03-31",43.6727,45.1708,43.6385,44.5727,4850200.0],["2015-04-01",44.3505,44.8062,44.1625,44.5214,3157800.0],["2015-04-02",44.51,45.3018,44.51,45.0398,2244500.0],["2015-04-06",44.8404,45.3417,44.7379,44.8917,1815300.0],["2015-04-07",44.9885,45.2391,44.6069,44.6353,1708500.0],["2015-04-08",44.5898,44.9088,44.0031,44.2879,2949500.0],["2015-04-09",44.6183,44.829,44.117,44.2423,2530800.0],["2015-04-10",44.6239,44.8119,44.191,44.6581,2652200.0],["2015-04-13",44.5556,44.9657,44.2765,44.2765,1509900.0],["2015-04-14",44.1398,44.2594,43.5303,43.6214,1998800.0],["2015-04-15",43.7866,44.1113,43.3822,43.405,2263900.0],["2015-04-16",43.3879,43.7524,43.0119,43.4676,1864700.0],["2015-04-17",43.0803,43.4562,42.2999,42.4195,2994800.0],["2015-04-20",42.9322,43.0632,42.5391,42.9094,2260500.0],["2015-04-21",42.9322,43.0404,42.3797,42.6929,1741300.0],["2015-04-22",42.9151,43.4961,42.5334,43.2398,2381800.0],["2015-04-23",43.16,44.0828,42.9834,43.7353,2335300.0],["2015-04-24",43.4505,43.6043,42.0891,42.4879,4806300.0],["2015-04-27",42.7898,43.0005,41.4739,41.5309,3310400.0],["2015-04-28",41.4113,41.8556,40.9784,41.7246,3137200.0],["2015-04-29",41.4284,41.6391,40.4999,40.4999,3668300.0],["2015-04-30",40.4543,41.1094,40.386,40.8132,3889200.0],["2015-05-01",40.779,41.7246,40.5911,41.6335,2272300.0],["2015-05-04",41.6505,41.924,41.4569,41.6562,1862000.0],["2015-05-05",41.4569,41.7303,40.6765,40.7562,2632300.0],["2015-05-06",41.0809,41.5993,40.8018,41.5594,2866300.0],["2015-05-07",41.6335,41.9866,41.1891,41.7873,2284800.0],["2015-05-08",42.1518,42.6588,41.9695,42.3113,3115600.0],["2015-05-11",42.7214,42.8581,42.1632,42.3227,3353200.0],["2015-05-12",42.2258,42.6075,42.0379,42.3227,2865000.0],["2015-05-13",42.1005,42.5391,41.6904,42.4423,4728000.0],["2015-05-14",38.2157,38.7797,36.598,36.8088,25648400.0],["2015-05-15",36.86,37.7372,36.5524,37.6689,8833200.0],["2015-05-18",37.7259,38.0505,37.367,37.6347,5796300.0],["2015-05-19",37.7771,37.891,37.4296,37.8796,4414300.0],["2015-05-20",37.9138,38.0847,37.4752,37.5037,3764900.0],["2015-05-21",37.3727,37.9366,37.3157,37.5436,3428100.0],["2015-05-22",37.629,38.0505,37.5835,37.6518,2877300.0],["2015-05-26",37.6518,37.8797,36.9967,37.0879,2759700.0],["2015-05-27",37.2531,37.6119,37.1391,37.2474,3026600.0],["2015-05-28",37.3727,37.7828,37.179,37.2417,3063100.0],["2015-05-29",37.1619,37.4638,36.9797,37.3043,2966300.0],["2015-06-01",37.3043,37.5607,36.8145,36.8372,2906400.0],["2015-06-02",37.0423,37.5208,36.9113,37.441,3066500.0],["2015-06-03",37.5265,37.6974,37.1961,37.2189,2147500.0],["2015-06-04",36.7461,37.3328,36.655,36.9341,1938700.0],["2015-06-05",36.9284,37.0024,36.0626,36.1252,3991800.0],["2015-06-08",36.2572,36.3203,35.9244,35.9761,2402200.0],["2015-06-09",36.0736,36.1654,35.5401,35.5974,2320600.0],["2015-06-10",35.8556,35.9244,35.3966,35.8326,2559500.0],["2015-06-11",36.0851,36.1998,35.7523,35.804,1581800.0],["2015-06-12",35.6204,36.0679,35.6204,35.9531,1854800.0],["2015-06-15",35.7122,36.1367,35.6778,35.913,2225700.0],["2015-06-16",35.913,36.1252,35.5745,35.6146,2282000.0],["2015-06-17",35.8269,36.2514,35.7409,36.0047,2701500.0],["2015-06-18",35.9818,36.3432,35.9818,36.2572,1301500.0],["2015-06-19",36.131,36.8022,36.131,36.6071,3551900.0],["2015-06-22",36.7907,36.9858,36.4867,36.5154,1649400.0],["2015-06-23",36.5899,37.0546,36.5785,36.6588,2112500.0],["2015-06-24",36.7333,37.0374,36.5039,36.7104,1690100.0],["2015-06-25",36.8079,37.003,36.3375,36.349,1420400.0],["2015-06-26",36.3719,36.6301,36.217,36.3547,1957400.0],["2015-06-29",36.2514,36.4006,35.804,35.8728,2281100.0],["2015-06-30",36.1367,36.1482,35.8154,35.9187,1652400.0],["2015-07-01",36.1023,36.2687,35.5688,36.0392,2412000.0],["2015-07-02",36.2055,36.6874,36.1195,36.217,1894800.0],["2015-07-06",35.8556,36.2342,35.8327,36.0449,2348200.0],["2015-07-07",36.2285,37.3185,36.1195,37.2669,3041200.0],["2015-07-08",36.9743,37.4046,36.8596,37.0546,2726000.0],["2015-07-09",37.4046,37.4046,35.6491,35.9589,4427500.0],["2015-07-10",36.5498,36.8595,36.4293,36.6874,1937100.0],["2015-07-13",36.9169,36.9685,36.5612,36.7563,1728400.0],["2015-07-14",36.653,37.2497,36.544,37.1579,2574400.0],["2015-07-15",37.2038,37.2038,36.4752,36.7161,2303300.0],["2015-07-16",36.8137,36.8653,36.5153,36.5612,2263800.0],["2015-07-17",36.4465,36.5612,35.7122,35.7179,3069600.0],["2015-07-20",35.8556,36.0449,35.7179,35.9072,2017300.0],["2015-07-21",35.8671,35.9646,35.563,35.6032,2460200.0],["2015-07-22",35.6376,36.1252,35.6376,36.0679,1510800.0],["2015-07-23",35.9933,36.022,35.4368,35.4942,2169600.0],["2015-07-24",35.5745,35.6376,35.3393,35.4999,1740200.0],["2015-07-27",35.2418,35.804,35.1959,35.4425,1685100.0],["2015-07-28",35.5171,35.5515,35.1098,35.2303,1609900.0],["2015-07-29",35.2819,35.3393,34.7426,35.0926,3329100.0],["2015-07-30",35.0811,35.4024,35.0237,35.2934,1768100.0],["2015-07-31",35.3622,35.5688,35.0639,35.1786,1457500.0],["2015-08-03",35.1844,35.2647,34.8,34.909,1380300.0],["2015-08-04",35.0582,35.259,34.909,35.0983,1414400.0],["2015-08-05",35.2188,35.5802,34.8459,35.0869,2382900.0],["2015-08-06",34.8459,34.9893,34.1632,34.6222,4066900.0],["2015-08-07",34.4673,34.8631,33.928,34.4328,2252900.0],["2015-08-10",34.5935,35.4139,34.5935,35.3393,2345100.0],["2015-08-11",35.15,35.3335,34.8746,35.2303,1907700.0],["2015-08-12",34.5361,36.8194,33.8878,35.2819,5861900.0],["2015-08-13",32.6601,33.0789,31.2776,32.1897,16453600.0],["2015-08-14",31.9029,32.0979,31.6103,31.8627,6049200.0],["2015-08-17",31.6332,32.0119,31.4095,31.9316,3121500.0],["2015-08-18",32.0061,32.0692,31.6734,31.8111,2688500.0],["2015-08-19",31.6964,31.8742,31.2087,31.4038,3448600.0],["2015-08-20",31.0997,31.2145,30.7211,30.8014,5533400.0],["2015-08-21",30.5375,30.8588,29.895,30.004,4478800.0],["2015-08-24",28.3058,29.7687,28.2657,28.9312,6720300.0],["2015-08-25",29.4532,29.4876,28.2026,28.2141,8454800.0],["2015-08-26",28.7877,29.2008,28.1624,29.1778,2779300.0],["2015-08-27",29.3614,29.7745,28.9369,29.4532,3155300.0],["2015-08-28",29.4762,29.872,29.3614,29.6712,2671500.0],["2015-08-31",29.5221,29.7802,29.1262,29.2754,2713100.0],["2015-09-01",28.5755,29.4417,28.5755,28.9828,3185300.0],["2015-09-02",29.0918,29.2524,28.6845,29.1951,2932600.0],["2015-09-03",29.3155,30.2506,29.2926,29.568,4513000.0],["2015-09-04",29.4754,29.8168,29.0702,29.2091,2527300.0],["2015-09-08",29.5795,29.921,29.3596,29.8979,2051000.0],["2015-09-09",30.002,30.2856,29.377,29.4348,2227400.0],["2015-09-10",29.2207,29.6663,29.1455,29.4233,1698700.0],["2015-09-11",29.1339,29.377,28.9545,29.3654,2120300.0],["2015-09-14",29.3249,29.5853,29.2554,29.3654,2057000.0],["2015-09-15",29.5159,29.5159,29.1628,29.2091,2609600.0],["2015-09-16",29.1628,30.0657,29.1513,30.0078,3417500.0],["2015-09-17",29.9731,30.2219,29.2612,29.3249,3213300.0],["2015-09-18",29.0124,29.267,28.3642,28.4799,6375700.0],["2015-09-21",28.7461,29.0008,28.4047,28.4683,3369100.0],["2015-09-22",28.3063,28.3873,27.9648,28.3005,1805400.0],["2015-09-23",28.4047,28.4915,27.8433,28.0806,2180700.0],["2015-09-24",27.878,27.9648,27.5597,27.687,2608500.0],["2015-09-25",27.9706,27.9764,27.525,27.606,2947000.0],["2015-09-28",27.5366,27.7391,26.6743,26.6858,2849500.0],["2015-09-29",26.7958,27.5076,26.4022,26.7784,5367000.0],["2015-09-30",26.9231,27.0909,26.6742,26.8016,3076400.0],["2015-10-01",27.3051,27.5018,25.9045,26.0781,4683000.0],["2015-10-02",25.864,26.2749,25.4878,26.2749,4266100.0],["2015-10-05",26.5006,27.2472,26.4485,27.1025,3281100.0],["2015-10-06",26.8652,26.9868,26.4196,26.9058,3664300.0],["2015-10-07",26.981,27.2819,26.4659,26.709,2158100.0],["2015-10-08",26.7263,27.2009,26.6453,26.9983,2865000.0],["2015-10-09",26.9694,27.4208,26.871,27.3572,3782800.0],["2015-10-12",27.3456,27.3456,26.7958,26.9115,1656600.0],["2015-10-13",26.8363,27.0736,26.3849,26.3964,1675000.0],["2015-10-14",26.5006,26.6742,25.8003,26.0492,3016700.0],["2015-10-15",26.1418,26.2865,25.8409,26.1476,3195700.0],["2015-10-16",26.217,26.6048,26.0666,26.5817,2468200.0],["2015-10-19",26.5701,26.7958,26.1881,26.4312,2714300.0],["2015-10-20",26.4543,26.8189,26.3212,26.8016,2481500.0],["2015-10-21",26.8421,26.9868,26.3907,26.4196,1890200.0],["2015-10-22",26.4775,26.6164,26.0261,26.2865,2478200.0],["2015-10-23",26.3212,26.3212,25.1464,25.4994,3495400.0],["2015-10-26",25.4299,26.4601,25.2621,26.2344,3462500.0],["2015-10-27",26.2344,26.5469,26.055,26.4833,5365900.0],["2015-10-28",26.4948,26.6279,26.136,26.4485,2539500.0],["2015-10-29",26.4254,26.4659,25.4936,25.8003,2830800.0],["2015-10-30",25.9161,26.981,25.8987,26.6916,3353700.0],["2015-11-02",26.7032,27.0736,25.7656,27.0331,3946000.0],["2015-11-03",27.0389,27.8722,27.0389,27.415,3273800.0],["2015-11-04",27.4555,27.5424,26.518,26.7437,2590800.0],["2015-11-05",26.8074,27.062,26.5353,27.0041,2924500.0],["2015-11-06",26.9347,27.3167,26.7379,26.952,4085500.0],["2015-11-09",26.6279,26.7379,25.2679,25.4531,6119500.0],["2015-11-10",25.2505,26.4775,25.1811,26.3907,6824800.0],["2015-11-11",25.4647,25.4878,24.4172,24.9785,9828300.0],["2015-11-12",26.2923,27.3398,26.0434,26.5006,19188600.0],["2015-11-13",25.8524,25.8524,24.2262,24.7991,9982600.0],["2015-11-16",24.7065,25.4589,24.6371,25.4299,4144200.0],["2015-11-17",25.6383,26.1418,25.1464,25.4936,4433900.0],["2015-11-18",25.6267,26.2228,25.3026,26.1302,4506300.0],["2015-11-19",26.2691,26.489,26.0376,26.1476,2767800.0],["2015-11-20",26.3849,27.253,26.3791,27.2241,5070800.0],["2015-11-23",27.3803,27.7623,27.3167,27.5713,3518700.0],["2015-11-24",27.4035,28.3931,27.3861,28.0864,3262600.0],["2015-11-25",28.0517,28.3179,27.8665,28.069,2688400.0],["2015-11-27",28.2542,28.3584,27.5829,27.8202,1315800.0],["2015-11-30",27.907,28.0343,26.952,27.2761,4785800.0],["2015-12-01",27.3572,27.7276,27.172,27.3282,3636700.0],["2015-12-02",27.444,27.6176,26.7263,26.8652,3128800.0],["2015-12-03",26.981,27.444,26.5701,27.4266,5760200.0],["2015-12-04",27.3051,27.8491,27.1199,27.8259,4279000.0],["2015-12-07",27.6682,27.9077,27.2534,27.7208,4103800.0],["2015-12-08",27.3995,27.9545,27.3235,27.5747,2929000.0],["2015-12-09",27.3761,28.0363,27.2242,27.5338,2547600.0],["2015-12-10",27.7208,28.4335,27.639,28.1473,4576000.0],["2015-12-11",27.8727,28.0713,26.9263,27.0139,4618500.0],["2015-12-14",27.1191,27.9837,27.0606,27.3177,4301800.0],["2015-12-15",27.3819,27.8318,26.9263,26.9964,4518400.0],["2015-12-16",27.1191,27.5514,26.4764,26.8562,4248500.0],["2015-12-17",26.9321,26.9847,25.7403,25.9682,4146500.0],["2015-12-18",25.8513,26.2194,25.7403,25.9448,7588400.0],["2015-12-21",26.3011,26.751,25.8864,26.7043,4544900.0],["2015-12-22",26.8269,27.6682,26.6692,27.4988,2890700.0],["2015-12-23",27.5981,28.0071,27.4462,27.6916,1902900.0],["2015-12-24",27.6273,27.8727,27.5163,27.5338,1050400.0],["2015-12-28",27.3586,27.6741,27.2184,27.5981,2319200.0],["2015-12-29",27.8376,28.9359,27.8318,28.5153,3381600.0],["2015-12-30",28.4335,28.8191,28.1648,28.2699,2616600.0],["2015-12-31",28.1356,28.4919,27.8201,27.8259,1874200.0],["2016-01-04",27.4053,28.9535,27.0782,28.9476,5207100.0],["2016-01-05",29.0586,29.3449,28.8308,29.082,5212000.0],["2016-01-06",28.638,29.3157,28.5737,29.2397,4830100.0],["2016-01-07",28.86,30.414,28.7724,29.7129,7691600.0],["2016-01-08",29.6896,29.97,27.7792,27.972,6493700.0],["2016-01-11",28.7957,29.6487,28.2816,29.2573,9715200.0],["2016-01-12",29.4384,30.1628,28.8834,29.3449,4542700.0],["2016-01-13",28.9067,29.6253,28.5679,29.1988,3879200.0],["2016-01-14",29.2573,29.5318,28.4569,28.7432,4464000.0],["2016-01-15",28.1414,28.3693,27.6098,28.1297,3712400.0],["2016-01-19",28.4277,28.4277,26.8503,27.0957,4562800.0],["2016-01-20",26.5465,26.8445,25.8163,26.6692,3993100.0],["2016-01-21",26.7218,27.7383,26.5582,27.4521,2807400.0],["2016-01-22",27.5514,28.1706,27.5514,28.1356,2278200.0],["2016-01-25",28.1531,28.2583,27.5923,27.6682,1943800.0],["2016-01-26",27.7851,28.6146,27.6565,28.3868,2125000.0],["2016-01-27",28.4043,29.0411,28.3108,28.4569,2937600.0],["2016-01-28",28.6146,28.6789,27.5689,28.0363,2985400.0],["2016-01-29",28.2758,29.1404,28.0947,29.0645,2644200.0],["2016-02-01",28.6672,28.86,27.6974,28.673,4462800.0],["2016-02-02",29.0236,29.5377,28.5387,29.4325,5546600.0],["2016-02-03",29.4851,30.0226,28.7782,29.8707,3346300.0],["2016-02-04",29.8707,29.8707,23.9234,24.2564,22573600.0],["2016-02-05",23.9702,25.0509,23.9176,24.5719,6693200.0],["2016-02-08",24.2506,25.5884,24.233,24.8932,5216300.0],["2016-02-09",24.7355,25.1152,24.0169,24.1863,3555800.0],["2016-02-10",24.2389,24.2623,23.0413,23.421,4275900.0],["2016-02-11",23.2048,23.6605,22.9186,23.1873,2284100.0],["2016-02-12",23.3158,23.8825,23.0471,23.8416,1967800.0],["2016-02-16",24.2564,25.0159,24.0636,24.899,2526600.0],["2016-02-17",25.0159,25.7812,24.8874,25.6468,3344100.0],["2016-02-18",25.6118,26.307,25.2437,26.1843,3053300.0],["2016-02-19",25.8747,26.2077,25.3197,25.9273,2591900.0],["2016-02-22",25.9798,26.5816,25.9798,26.2603,2416500.0],["2016-02-23",26.4939,26.5757,26.1317,26.2544,2514200.0],["2016-02-24",26.1668,26.6692,25.6702,26.5582,3543800.0],["2016-02-25",27.4637,27.5806,25.8221,27.2651,5732600.0],["2016-02-26",27.4988,27.6916,26.9613,27.3527,3838700.0],["2016-02-29",27.1132,27.3995,26.7685,27.2651,3976200.0],["2016-03-01",27.3995,27.6039,26.7159,27.1716,2335600.0],["2016-03-02",27.1074,27.5923,27.0373,27.2476,3187000.0],["2016-03-03",27.1074,27.4462,26.8971,27.306,3029400.0],["2016-03-04",27.3118,27.8318,26.9438,27.7383,3607300.0],["2016-03-07",27.9391,29.0373,27.7501,28.6889,3589100.0],["2016-03-08",28.7243,28.9959,28.4409,28.7538,3122700.0],["2016-03-09",28.9428,29.4151,28.7775,28.9723,3411400.0],["2016-03-10",29.2439,29.3738,28.7716,29.2026,2431900.0],["2016-03-11",29.4978,29.4978,28.7952,28.9782,2252100.0],["2016-03-14",28.8542,29.3738,28.8129,29.2026,1518100.0],["2016-03-15",29.0195,29.3325,27.9568,28.1634,3420200.0],["2016-03-16",28.1811,28.3524,27.9981,28.1811,2217100.0],["2016-03-17",28.2579,28.6122,28.0985,28.4882,2577600.0],["2016-03-18",28.5826,28.9015,28.2225,28.4409,3686700.0],["2016-03-21",28.5236,28.6299,28.2874,28.2874,1888500.0],["2016-03-22",28.2697,28.3878,27.3841,27.7915,2689100.0],["2016-03-23",27.6557,27.821,27.449,27.5789,1928800.0],["2016-03-24",27.3132,27.3427,26.9058,27.1184,2909400.0],["2016-03-28",27.1892,27.9332,27.1597,27.6261,1946400.0],["2016-03-29",27.7442,27.7619,27.2246,27.4844,2266900.0],["2016-03-30",27.449,27.6084,27.018,27.1892,2309900.0],["2016-03-31",27.0711,27.573,26.7464,27.5199,2353600.0],["2016-04-01",27.4372,27.5671,26.8527,27.0062,2180200.0],["2016-04-04",27.1125,27.4018,26.5575,26.6283,1583300.0],["2016-04-05",26.5397,26.6992,26.2209,26.5161,1889400.0],["2016-04-06",26.6933,26.6992,26.0615,26.4866,2338900.0],["2016-04-07",26.3213,26.4866,25.7899,25.9729,2840800.0],["2016-04-08",25.9906,26.1501,25.4238,25.6069,2638300.0],["2016-04-11",25.6482,25.7958,25.0932,25.1168,3285900.0],["2016-04-12",25.0578,25.3825,24.6327,25.1995,2323400.0],["2016-04-13",25.3058,25.6541,25.1463,25.536,2515200.0],["2016-04-14",25.536,25.6246,25.0932,25.3294,2043800.0],["2016-04-15",25.3294,25.6246,25.1818,25.6069,2409900.0],["2016-04-18",25.3884,26.032,25.3884,26.032,2690800.0],["2016-04-19",26.0615,26.522,26.0497,26.4807,3148500.0],["2016-04-20",26.5693,27.3132,26.5634,27.2364,3552800.0],["2016-04-21",27.2778,27.4549,26.711,26.8232,2015500.0],["2016-04-22",26.7287,27.1892,26.6992,26.8409,1269200.0],["2016-04-25",26.711,26.8881,26.2268,26.5456,2004300.0],["2016-04-26",26.5693,27.0239,26.3567,27.018,1760900.0],["2016-04-27",26.9767,27.2719,26.6637,27.1479,1836000.0],["2016-04-28",26.8763,27.266,26.8172,26.8704,1196700.0],["2016-04-29",26.8409,26.8409,26.0143,26.156,2045400.0],["2016-05-02",26.3567,26.646,26.0969,26.6106,1951800.0],["2016-05-03",26.3508,26.4394,25.8489,25.908,2478400.0],["2016-05-04",25.6777,25.8667,24.9692,25.0578,3554100.0],["2016-05-05",25.0578,25.0578,24.3079,24.5972,3351600.0],["2016-05-06",24.4142,24.6622,24.0363,24.426,3386100.0],["2016-05-09",24.5264,24.981,24.3788,24.8984,5040600.0],["2016-05-10",24.6268,24.7271,24.1544,24.3138,4410500.0],["2016-05-11",23.2511,23.3692,22.7846,22.8496,8721000.0],["2016-05-12",21.1019,21.527,19.9978,20.7535,20484400.0],["2016-05-13",20.6414,22.4363,20.3757,21.1019,12960100.0],["2016-05-16",21.1078,21.5034,20.724,21.3794,5439500.0],["2016-05-17",21.344,21.5801,20.7299,20.7949,4903100.0],["2016-05-18",20.6296,20.8539,20.3107,20.4052,3248500.0],["2016-05-19",20.6473,20.8303,20.2753,20.6296,4565700.0],["2016-05-20",20.8185,21.1905,20.5823,21.1668,3534800.0],["2016-05-23",21.1373,21.6038,20.9956,21.0133,2599100.0],["2016-05-24",21.0251,21.2082,20.8716,20.8953,3586200.0],["2016-05-25",20.9956,21.3971,20.848,21.1905,4478100.0],["2016-05-26",21.2672,21.5093,21.0015,21.0015,2363200.0],["2016-05-27",21.0133,21.3499,20.913,21.3204,2779800.0],["2016-05-31",21.3853,21.5447,21.1255,21.279,3039200.0],["2016-06-01",21.2672,21.5034,21.1609,21.3558,3140600.0],["2016-06-02",21.3558,22.1174,21.3263,22.0702,4092800.0],["2016-06-03",22.0997,22.5425,22.0289,22.4658,4478100.0],["2016-06-06",22.5137,22.5974,22.2145,22.3402,4115000.0],["2016-06-07",22.2803,22.9444,22.2145,22.759,3659800.0],["2016-06-08",22.729,22.8726,22.4538,22.8248,3869100.0],["2016-06-09",22.8068,22.8308,22.1786,22.4,2708000.0],["2016-06-10",21.9034,22.0709,21.5564,22.0171,2845600.0],["2016-06-13",21.9273,22.041,21.1077,21.1316,3611700.0],["2016-06-14",21.0897,21.1137,20.4017,20.635,3687000.0],["2016-06-15",20.8803,21.5863,20.8504,21.0538,4192700.0],["2016-06-16",21.0538,21.2034,20.7607,20.9701,3360900.0],["2016-06-17",21.1017,22.0051,20.9461,21.7478,5190300.0],["2016-06-20",21.9692,22.2504,21.8795,21.9213,3545900.0],["2016-06-21",22.0171,22.1367,21.7478,22.041,1772500.0],["2016-06-22",22.0111,22.3461,21.9692,22.0111,2148300.0],["2016-06-23",22.4239,22.6632,22.2265,22.4478,2190500.0],["2016-06-24",21.682,22.0171,21.5923,21.6342,4418800.0],["2016-06-27",21.5504,21.8615,21.0478,21.8376,3286400.0],["2016-06-28",21.9752,22.5196,21.9333,22.5017,2825600.0],["2016-06-29",22.5854,22.9803,22.5256,22.5795,2790900.0],["2016-06-30",22.6154,22.7769,22.2145,22.6872,2367200.0],["2016-07-01",22.6213,22.8367,22.4239,22.7111,4430100.0],["2016-07-05",22.5496,22.5795,21.706,21.9812,3244200.0],["2016-07-06",21.8854,22.8666,21.5025,22.5914,9074700.0],["2016-07-07",22.5735,23.2735,22.5376,22.8846,3874700.0],["2016-07-08",23.1179,23.7581,23.094,23.5068,4706600.0],["2016-07-11",23.5906,23.8119,23.5188,23.6205,3137100.0],["2016-07-12",23.782,23.8538,23.4709,23.788,3447800.0],["2016-07-13",23.7581,23.794,22.9983,23.0342,3574200.0],["2016-07-14",23.2615,23.4051,22.8906,23.1,2179200.0],["2016-07-15",23.2316,23.4051,22.9803,23.1,2240600.0],["2016-07-18",23.1359,23.6384,23.1239,23.3692,2602000.0],["2016-07-19",23.3453,23.4709,23.1778,23.3154,1871800.0],["2016-07-20",23.4231,23.7401,23.3393,23.6803,1833100.0],["2016-07-21",23.5966,23.9017,23.5427,23.6384,2007700.0],["2016-07-22",23.6384,23.7701,23.3872,23.6145,1501500.0],["2016-07-25",23.7222,24.1649,23.6444,24.0273,2184900.0],["2016-07-26",24.488,25.212,24.482,24.5598,3965600.0],["2016-07-27",24.5778,24.7213,24.3085,24.3504,2850300.0],["2016-07-28",24.2188,24.5957,23.3692,24.5478,3009900.0],["2016-07-29",24.5299,24.9547,24.3205,24.8829,2813900.0],["2016-08-01",24.8111,24.9726,24.5598,24.6137,2750400.0],["2016-08-02",24.4521,24.494,22.5974,22.6572,5446500.0],["2016-08-03",22.1308,23.2017,21.341,23.1658,5130500.0],["2016-08-04",23.106,23.459,22.8367,23.2436,2536100.0],["2016-08-05",23.447,23.7102,23.2914,23.5128,2504800.0],["2016-08-08",23.3213,23.7641,23.2854,23.5547,2678400.0],["2016-08-09",23.429,23.429,22.406,22.5555,5858600.0],["2016-08-10",22.7111,23.6325,22.6991,22.759,9311700.0],["2016-08-11",25.6487,26.9231,25.3137,26.4384,22997900.0],["2016-08-12",26.6538,27.4914,26.3068,26.8871,11366000.0],["2016-08-15",27.0547,27.7248,26.941,27.5273,5370300.0],["2016-08-16",27.3658,27.9342,27.2581,27.5692,5231500.0],["2016-08-17",27.3957,27.7128,26.8632,27.0008,5476600.0],["2016-08-18",27.0367,27.4136,27.0367,27.3658,3784500.0],["2016-08-19",27.276,27.4495,26.8812,27.1743,3312500.0],["2016-08-22",27.1863,27.288,26.1812,26.4803,4052900.0],["2016-08-23",26.7495,27.1863,26.7376,26.935,2755800.0],["2016-08-24",26.9709,27.1325,26.8453,26.9051,2064300.0],["2016-08-25",26.7436,27.1085,26.5282,26.7316,2268700.0],["2016-08-26",26.6957,27.1085,26.5342,26.6478,3092600.0],["2016-08-29",26.7675,27.2102,26.7136,27.0786,3044400.0],["2016-08-30",27.0786,27.0786,26.7376,26.8812,2983800.0],["2016-08-31",26.8632,27.1803,26.3427,26.5521,4264900.0],["2016-09-01",26.7256,26.7256,26.0735,26.2769,2844900.0],["2016-09-02",26.41,26.5976,26.059,26.3435,2198900.0],["2016-09-06",26.2708,26.3858,25.823,26.1317,2901900.0],["2016-09-07",26.2769,26.7731,26.053,26.7308,3398100.0],["2016-09-08",26.5069,26.5674,25.9561,26.0288,3750900.0],["2016-09-09",25.823,26.2648,25.5688,25.9562,3845300.0],["2016-09-12",25.7262,26.5069,25.7201,26.4221,4376000.0],["2016-09-13",26.174,26.174,25.5144,25.8835,4109300.0],["2016-09-14",25.9622,26.3132,25.6173,25.6717,2851300.0],["2016-09-15",25.5749,26.0227,25.0484,25.8472,4179600.0],["2016-09-16",25.7262,26.1982,25.6717,26.0046,3724600.0],["2016-09-19",26.1317,26.7066,25.9925,26.4464,3563800.0],["2016-09-20",26.4827,26.8034,26.3919,26.4282,3217300.0],["2016-09-21",26.5311,26.87,26.4282,26.8337,2314000.0],["2016-09-22",26.8821,27.0213,26.0227,26.3314,3963400.0],["2016-09-23",26.2829,26.9002,26.1861,26.2406,2893700.0],["2016-09-26",26.174,26.3132,25.6657,25.8291,3235400.0],["2016-09-27",25.8291,26.0227,25.6294,25.8412,1887400.0],["2016-09-28",25.8412,26.059,25.3994,25.7262,2780200.0],["2016-09-29",25.6717,26.3072,25.5386,25.9017,2942900.0],["2016-09-30",26.1256,26.6158,26.053,26.4766,3095800.0],["2016-10-03",26.3435,26.3919,25.708,25.9441,2179400.0],["2016-10-04",25.9985,26.3495,25.8956,26.1801,2472100.0],["2016-10-05",26.3677,27.0939,26.3556,26.8276,2792100.0],["2016-10-06",26.7852,27.3481,26.6521,27.2149,2909400.0],["2016-10-07",27.3541,28.0561,27.2936,27.9169,5736400.0],["2016-10-10",27.9835,28.1166,27.6628,27.929,3391000.0],["2016-10-11",27.929,28.0622,27.693,27.7777,2373000.0],["2016-10-12",27.7777,28.1045,27.7414,27.8201,2850500.0],["2016-10-13",27.6083,27.6083,26.8942,27.3057,2335600.0],["2016-10-14",26.4645,26.6824,26.0893,26.4342,5856700.0],["2016-10-17",26.4585,26.8397,25.9925,26.1559,2848200.0],["2016-10-18",26.3737,26.4706,25.8835,26.0469,2821400.0],["2016-10-19",25.8351,26.5371,25.6475,26.525,2731400.0],["2016-10-20",26.4645,27.0031,26.4524,26.64,2990900.0],["2016-10-21",26.5069,27.4086,26.4464,27.2633,3749600.0],["2016-10-24",27.3602,27.5296,26.6945,26.8942,2734000.0],["2016-10-25",26.6279,26.6642,26.0409,26.3314,3078500.0],["2016-10-26",26.2769,26.9487,26.2164,26.4766,1959400.0],["2016-10-27",26.5734,26.7913,26.2345,26.4464,2911900.0],["2016-10-28",26.4342,26.9305,26.3374,26.7005,2213800.0],["2016-10-31",26.7913,26.9305,26.3556,26.4766,2018800.0],["2016-11-01",26.4463,26.7974,26.1861,26.4403,2187300.0],["2016-11-02",25.8714,26.1861,25.5083,26.1135,3742800.0],["2016-11-03",26.2951,26.64,25.7988,25.8351,3133500.0],["2016-11-04",25.8896,26.3858,25.4902,25.9138,2717400.0],["2016-11-07",26.2648,26.5795,26.168,26.5311,3194000.0],["2016-11-08",26.5734,26.9002,26.1256,26.6097,3434900.0],["2016-11-09",26.1377,27.9896,26.0227,27.6567,6659100.0],["2016-11-10",29.7688,32.0201,29.6841,30.846,18580200.0],["2016-11-11",30.846,32.601,30.5858,32.2076,10670500.0],["2016-11-14",32.5345,34.6586,32.5103,32.5526,9967200.0],["2016-11-15",32.244,32.6373,31.5238,31.9898,4847700.0],["2016-11-16",31.9837,32.6736,31.8264,32.5466,3246200.0],["2016-11-17",32.486,33.061,31.6751,32.9883,3767300.0],["2016-11-18",32.9399,33.5572,32.6736,33.0246,3519400.0],["2016-11-21",33.0428,33.3272,32.6797,33.0186,2962300.0],["2016-11-22",33.3454,34.0111,33.2849,33.6843,3104800.0],["2016-11-23",33.4785,33.9324,33.3636,33.6056,2258300.0],["2016-11-25",33.7327,33.8295,33.1094,33.1699,1500300.0],["2016-11-28",33.0852,33.2546,32.3226,32.71,3463200.0],["2016-11-29",32.9823,33.2304,32.3953,32.7644,4027200.0],["2016-11-30",32.6252,32.9399,32.014,32.5768,4424900.0],["2016-12-01",32.3771,33.8053,32.1532,33.2365,4229100.0],["2016-12-02",33.2546,33.9627,32.8915,33.418,2756900.0],["2016-12-05",33.418,34.1875,33.1371,33.2898,4669800.0],["2016-12-06",33.3692,34.0837,33.0455,33.589,4477700.0],["2016-12-07",33.6195,35.4944,33.6073,35.3112,4752800.0],["2016-12-08",35.3967,36.441,35.3112,36.2945,5313500.0],["2016-12-09",36.3372,36.3372,34.8165,35.1158,4169000.0],["2016-12-12",34.8471,34.9753,33.8394,33.9738,3667000.0],["2016-12-13",33.9066,34.1753,33.5279,33.7783,3577200.0],["2016-12-14",33.7844,34.1753,33.3508,33.9005,3235200.0],["2016-12-15",33.8028,34.1387,33.5951,33.9371,2927800.0],["2016-12-16",33.6806,33.705,31.079,31.2317,8516100.0],["2016-12-19",31.2866,32.1783,31.2866,31.8057,3875100.0],["2016-12-20",32.0439,33.2531,31.8302,32.7218,4080300.0],["2016-12-21",32.7707,32.8439,32.0683,32.0928,2148500.0],["2016-12-22",32.0928,32.1233,30.395,30.4988,5028100.0],["2016-12-23",30.6698,31.2439,30.3645,30.45,3047700.0],["2016-12-27",30.5416,30.8714,30.2606,30.4133,2819100.0],["2016-12-28",30.566,30.8103,30.2423,30.4194,2601600.0],["2016-12-29",30.3767,30.7187,30.2545,30.5721,1741000.0],["2016-12-30",30.5477,30.7859,29.998,30.1568,2046100.0],["2017-01-03",30.3828,30.5171,29.8087,30.4011,3773100.0],["2017-01-04",30.6393,31.7447,30.5904,31.6836,6633600.0],["2017-01-05",31.6836,31.6836,25.1918,25.6559,26849600.0],["2017-01-06",25.491,25.7109,25.1429,25.3017,10338800.0],["2017-01-09",25.2528,25.2712,24.8559,25.0147,4938700.0],["2017-01-10",24.9108,25.5826,24.8559,25.1673,5230700.0],["2017-01-11",25.1673,25.2589,24.6665,24.9658,5003300.0],["2017-01-12",24.7887,25.2834,24.7887,25.2284,3537600.0],["2017-01-13",25.204,25.3078,24.8559,24.9108,3726700.0],["2017-01-17",25.1795,25.9368,25.1368,25.2712,5727600.0],["2017-01-18",24.6971,25.2162,23.8177,25.1673,7110000.0],["2017-01-19",25.1734,25.265,24.4711,24.5688,4708300.0],["2017-01-20",24.5505,24.9902,24.4772,24.752,3549800.0],["2017-01-23",24.6971,24.8498,24.4162,24.4955,3193700.0],["2017-01-24",24.5261,24.8192,24.4467,24.5872,3176400.0],["2017-01-25",24.5872,24.8131,24.4589,24.5688,4203900.0],["2017-01-26",24.6421,24.8681,24.5566,24.581,2963900.0],["2017-01-27",24.691,24.7459,23.5001,23.8177,5042900.0],["2017-01-30",23.7688,24.2757,23.7016,24.2513,3357800.0],["2017-01-31",24.0192,24.3673,23.5734,24.3246,4169000.0],["2017-02-01",24.2757,24.3062,23.7383,24.1108,3341700.0],["2017-02-02",24.1597,24.4223,23.9642,24.3062,3132900.0],["2017-02-03",24.4039,25.4666,24.2757,24.5322,5985400.0],["2017-02-06",24.5627,24.7704,23.9276,23.952,4099200.0],["2017-02-07",23.9276,24.2268,23.8238,23.9093,3689200.0],["2017-02-08",23.9826,25.1734,23.8971,24.9414,4555200.0],["2017-02-09",24.9414,25.9551,24.8131,25.7109,6333200.0],["2017-02-10",25.8391,26.5353,25.1673,25.6742,4764000.0],["2017-02-13",25.9063,25.9552,24.9963,25.2467,3163500.0],["2017-02-14",25.3383,26.0895,25.2712,26.0406,4051500.0],["2017-02-15",26.0406,26.4071,25.8513,26.1689,3782900.0],["2017-02-16",26.0834,26.2605,25.2712,25.3628,3808500.0],["2017-02-17",25.3444,25.6437,25.0513,25.6315,3499200.0],["2017-02-21",25.6864,25.8941,25.3628,25.5154,4800000.0],["2017-02-22",25.491,25.7719,25.1551,25.5154,3578300.0],["2017-02-23",25.6193,26.2055,24.8925,24.9841,7289500.0],["2017-02-24",24.9841,26.5353,24.8742,26.2544,7221400.0],["2017-02-27",26.291,27.1766,26.1811,26.743,4468600.0],["2017-02-28",26.2849,26.3155,25.491,26.0284,6484900.0],["2017-03-01",26.2116,26.4132,25.436,25.6376,4035300.0],["2017-03-02",25.8025,26.1139,25.6681,25.7292,4946500.0],["2017-03-03",25.7842,25.9368,25.1002,25.2467,3905200.0],["2017-03-06",25.0982,25.2158,24.145,24.3864,4548800.0],["2017-03-07",24.374,24.6525,24.3059,24.4545,4970800.0],["2017-03-08",24.5349,25.3396,24.4916,25.0734,4001100.0],["2017-03-09",25.0672,25.2158,24.4669,24.6216,3386000.0],["2017-03-10",24.8135,25.2405,24.6463,25.0425,4043500.0],["2017-03-13",25.0053,25.1477,24.4916,24.6402,5104400.0],["2017-03-14",24.4731,24.8816,24.4731,24.6649,3233700.0],["2017-03-15",24.5845,24.7144,24.0645,24.5845,3886800.0],["2017-03-16",24.5411,25.1415,24.2874,25.061,3875400.0],["2017-03-17",25.1848,25.42,24.8258,25.061,11172900.0],["2017-03-20",25.0982,25.2529,23.656,23.8665,5530600.0],["2017-03-21",23.9036,23.9469,22.6905,23.2971,5625400.0],["2017-03-22",23.2847,23.3775,22.9257,23.3528,3089300.0],["2017-03-23",23.4332,23.7674,23.1733,23.2166,2924900.0],["2017-03-24",23.1547,23.2599,22.9009,23.1547,3432300.0],["2017-03-27",23.0,23.5137,22.9628,23.2475,2650700.0],["2017-03-28",23.1176,23.8479,23.1052,23.7984,3022200.0],["2017-03-29",23.8293,25.0858,23.7736,24.8754,5488700.0],["2017-03-30",24.7392,25.0363,24.5349,25.0239,2867000.0],["2017-03-31",25.0425,25.3581,24.634,24.6402,3946300.0],["2017-04-03",24.6464,24.8382,23.9346,24.2317,4082500.0],["2017-04-04",23.885,23.9779,23.1733,23.328,5292900.0],["2017-04-05",23.4518,23.817,23.1918,23.2166,3519200.0],["2017-04-06",23.5013,24.9373,23.3651,24.504,8272600.0],["2017-04-07",24.405,24.5659,24.1512,24.2626,3886400.0],["2017-04-10",24.3926,25.1353,24.3431,24.6525,3424300.0],["2017-04-11",24.7578,24.9125,24.4235,24.9001,3107500.0],["2017-04-12",24.8877,25.0672,24.5473,24.8506,4092800.0],["2017-04-13",24.9063,24.9434,24.2378,24.4173,2905800.0],["2017-04-17",24.4669,24.4978,23.7179,24.0831,4336300.0],["2017-04-18",24.0398,24.2255,23.8789,24.0336,2767900.0],["2017-04-19",24.2131,24.7021,24.0893,24.2502,3737000.0],["2017-04-20",24.5845,25.4324,24.5349,25.2282,4866800.0],["2017-04-21",25.1353,25.2839,24.6773,24.8011,2805000.0],["2017-04-24",25.0487,25.1663,24.4235,24.5783,4357700.0],["2017-04-25",24.634,24.8135,24.2193,24.374,3285200.0],["2017-04-26",24.4235,24.7206,24.3369,24.4607,3855800.0],["2017-04-27",24.5288,24.8939,24.3121,24.6835,3067300.0],["2017-04-28",24.6525,24.7516,24.0645,24.1574,3749700.0],["2017-05-01",24.176,24.176,23.5261,23.5261,3889700.0],["2017-05-02",23.6375,24.3307,23.5756,24.2378,4261100.0],["2017-05-03",24.2378,24.8258,24.1388,24.7082,4388700.0],["2017-05-04",24.8568,25.0177,24.3183,24.3554,3414800.0],["2017-05-05",24.504,24.9187,24.4978,24.832,3788300.0],["2017-05-08",24.9187,24.9434,24.3059,24.3183,4084400.0],["2017-05-09",24.2997,25.0053,24.1698,24.6464,4992800.0],["2017-05-10",24.6525,25.1848,24.6525,24.9558,6831400.0],["2017-05-11",25.68,26.0761,22.969,23.0,19039400.0],["2017-05-12",22.7524,22.9443,22.0344,22.5853,9140200.0],["2017-05-15",22.6534,23.1485,22.6224,22.8824,5735600.0],["2017-05-16",22.9009,23.1485,22.641,22.7895,6267300.0],["2017-05-17",22.7895,23.1299,22.5853,22.9566,5953000.0],["2017-05-18",23.0433,23.427,22.7648,22.9319,4235100.0],["2017-05-19",23.0619,23.229,22.48,23.1733,3809600.0],["2017-05-22",23.229,23.8912,23.099,23.5322,3997900.0],["2017-05-23",23.588,23.7674,23.3899,23.3899,4305300.0],["2017-05-24",23.3651,23.6003,23.1299,23.4765,2438400.0],["2017-05-25",23.5323,24.2317,23.4827,24.0584,5754900.0],["2017-05-26",24.1141,24.2193,23.7489,23.9717,1982900.0],["2017-05-30",23.9222,24.2193,23.8974,24.0088,3295600.0],["2017-05-31",24.046,24.0584,23.4085,23.786,4764500.0],["2017-06-01",23.786,24.5226,23.7613,24.405,4343100.0],["2017-06-02",24.4421,24.8258,24.1017,24.1264,4378400.0],["2017-06-05",24.0637,24.1955,23.2852,23.8063,5084400.0],["2017-06-06",23.6619,23.6619,22.0735,22.4314,11125900.0],["2017-06-07",22.4941,22.7892,22.3121,22.695,4961300.0],["2017-06-08",22.695,23.8251,22.1551,22.174,8397900.0],["2017-06-09",22.2305,23.8376,22.1426,23.7749,7615500.0],["2017-06-12",23.8314,24.9803,23.7246,23.9193,7935900.0],["2017-06-13",23.913,24.3148,23.6116,23.8816,3394500.0],["2017-06-14",23.8565,23.869,23.1596,23.643,4527800.0],["2017-06-15",23.53,23.8376,23.1784,23.4045,3470900.0],["2017-06-16",23.1471,23.4672,22.8457,23.4672,4535200.0],["2017-06-19",23.574,23.643,22.8897,23.5614,5628200.0],["2017-06-20",23.5991,23.5991,22.6009,22.6197,4506800.0],["2017-06-21",22.4125,22.6072,22.1865,22.3246,4214600.0],["2017-06-22",22.3623,22.9587,22.1803,22.7892,2244900.0],["2017-06-23",22.8143,23.2538,22.582,23.2475,3706000.0],["2017-06-26",23.2475,23.574,23.1282,23.5551,3268800.0],["2017-06-27",23.5426,24.4906,23.53,24.1139,6531600.0],["2017-06-28",24.2457,24.8484,23.9946,24.1264,4859200.0],["2017-06-29",24.2959,24.4278,23.6368,23.8376,3126400.0],["2017-06-30",23.9695,24.4215,23.8063,24.2771,2439600.0],["2017-07-03",24.3776,24.9677,24.3462,24.8547,2145000.0],["2017-07-05",24.8045,25.2816,24.5533,24.6789,2694100.0],["2017-07-06",24.4592,24.6789,23.9506,24.0385,3243500.0],["2017-07-07",24.0825,24.2646,23.9004,24.0072,2950500.0],["2017-07-10",23.9381,23.982,22.7327,22.9964,5751600.0],["2017-07-11",23.0027,23.2852,22.8771,23.1722,2434000.0],["2017-07-12",23.2601,23.4296,23.078,23.3229,2284600.0],["2017-07-13",23.574,24.5282,23.574,24.4403,4725200.0],["2017-07-14",24.4843,24.5659,24.026,24.365,2883300.0],["2017-07-17",24.3273,25.2188,24.3085,25.0305,3477900.0],["2017-07-18",24.9112,25.1184,24.6601,24.93,3714500.0],["2017-07-19",24.9865,25.1623,24.817,24.9426,2590200.0],["2017-07-20",24.974,25.2565,24.6287,25.1058,3776100.0],["2017-07-21",25.1121,25.4197,24.8924,25.4009,2394300.0],["2017-07-24",25.313,25.3318,24.6726,24.7103,2707300.0],["2017-07-25",24.861,25.7211,24.861,25.0933,4607500.0],["2017-07-26",25.2439,25.313,24.8861,25.269,2031700.0],["2017-07-27",25.2439,26.1228,24.8359,26.0663,3532900.0],["2017-07-28",26.0161,26.0538,25.7148,25.8906,2616600.0],["2017-07-31",26.148,26.2924,25.4699,25.9596,2792500.0],["2017-08-01",25.9784,26.1354,25.6206,26.0915,4047700.0],["2017-08-02",26.0601,26.5058,25.5704,25.7964,3506000.0],["2017-08-03",25.9659,26.6502,25.9094,26.374,6149100.0],["2017-08-04",26.3865,26.6125,25.991,26.2986,3362500.0],["2017-08-07",26.2735,26.9955,26.1731,26.8197,4736500.0],["2017-08-08",27.3157,27.7112,26.7004,26.8825,5462800.0],["2017-08-09",26.713,26.826,26.0726,26.3237,6455700.0],["2017-08-10",24.9489,25.1498,23.5426,24.7982,19716000.0],["2017-08-11",24.6098,25.7399,24.1704,24.2583,7102800.0],["2017-08-14",24.4529,24.6161,24.139,24.2897,4239300.0],["2017-08-15",24.1704,24.4215,23.7937,23.9381,3797500.0],["2017-08-16",24.2583,24.6161,23.7309,23.7874,3107400.0],["2017-08-17",23.5363,23.5426,23.1973,23.2977,5675900.0],["2017-08-18",23.2349,23.4861,22.9148,23.4045,3910500.0],["2017-08-21",23.4233,23.6305,23.2287,23.4421,2628300.0],["2017-08-22",23.6493,24.0574,23.4484,23.9569,2487200.0],["2017-08-23",23.8125,24.2143,23.7937,24.0323,1964000.0],["2017-08-24",24.4403,24.8296,24.0072,24.139,3498100.0],["2017-08-25",24.139,24.7605,24.1076,24.6224,2792600.0],["2017-08-28",24.6538,24.8296,24.4403,24.8296,2281400.0],["2017-08-29",24.5157,24.6224,24.3273,24.5785,2639700.0],["2017-08-30",24.5722,24.9363,24.3964,24.93,3721700.0],["2017-08-31",24.9614,25.2251,24.8359,24.974,3829400.0],["2017-09-01",24.9931,25.6488,24.8912,25.5278,2230600.0],["2017-09-05",25.5151,25.8016,25.4005,25.7124,2439300.0],["2017-09-06",26.3809,27.183,26.1644,26.9729,7300400.0],["2017-09-07",26.9856,27.2275,26.7183,26.992,3606900.0],["2017-09-08",26.9793,27.1384,26.3045,26.7374,2947400.0],["2017-09-11",26.922,27.7114,26.922,27.6159,3223700.0],["2017-09-12",27.6986,28.2079,27.635,27.8259,3860300.0],["2017-09-13",28.1379,28.5071,27.9023,28.0169,3912300.0],["2017-09-14",27.9724,28.2907,27.7368,28.2843,4268400.0],["2017-09-15",28.2652,28.8,28.2143,28.7299,5257700.0],["2017-09-18",28.7809,29.1565,28.4116,28.5771,2905000.0],["2017-09-19",29.5893,30.2005,28.8191,28.8891,8127300.0],["2017-09-20",28.8382,28.9336,28.0106,28.6472,3924400.0],["2017-09-21",28.7172,28.7363,28.2907,28.609,2576100.0],["2017-09-22",28.6344,29.3602,28.4817,29.3283,3784600.0],["2017-09-25",29.1183,29.8822,28.9782,29.4175,2733300.0],["2017-09-26",29.5193,29.8822,29.0801,29.4556,2793100.0],["2017-09-27",29.4939,29.653,29.0291,29.5002,2135500.0],["2017-09-28",29.5321,29.8313,29.2201,29.2456,2101700.0],["2017-09-29",29.3411,29.5193,28.9082,29.061,2397900.0],["2017-10-02",28.8445,28.8827,27.8387,28.4053,4887100.0],["2017-10-03",28.4562,28.6408,27.9787,28.3034,2543000.0],["2017-10-04",28.3098,28.4498,27.845,27.9087,2941200.0],["2017-10-05",27.9087,28.4307,27.7559,28.1825,3310500.0],["2017-10-06",27.896,27.9787,27.5267,27.5904,3272200.0],["2017-10-09",28.0742,28.1379,27.0175,27.3676,3869000.0],["2017-10-10",27.5076,27.7368,27.2785,27.5395,2902500.0],["2017-10-11",27.5013,27.6222,27.3485,27.514,2095400.0],["2017-10-12",27.2721,27.4058,26.5909,26.9411,3834300.0],["2017-10-13",26.9729,27.2212,26.7819,26.8265,2676600.0],["2017-10-16",26.5591,27.3039,26.4636,27.2848,3190000.0],["2017-10-17",27.2212,27.6031,27.1639,27.5649,3075700.0],["2017-10-18",27.5777,28.0424,27.3485,27.775,3022300.0],["2017-10-19",27.6477,27.9596,27.5013,27.9214,1863700.0],["2017-10-20",28.1379,28.6153,28.0615,28.3225,3561200.0],["2017-10-23",28.3225,28.9527,28.0169,28.1124,3332900.0],["2017-10-24",28.2206,28.5135,27.9596,27.9851,3108500.0],["2017-10-25",27.9724,28.1379,27.7177,27.8769,3097800.0],["2017-10-26",28.0042,28.5835,27.7559,28.418,4536300.0],["2017-10-27",27.1321,27.374,26.8328,27.1066,6194200.0],["2017-10-30",26.9665,27.2148,26.2599,26.4191,4064400.0],["2017-10-31",26.3363,26.8901,26.2917,26.5846,3574400.0],["2017-11-01",26.7055,27.253,26.4318,26.6737,2970700.0],["2017-11-02",27.0557,27.0557,26.4573,26.8902,3327400.0],["2017-11-03",26.9283,27.3612,26.6546,26.7565,4864200.0],["2017-11-06",26.8329,27.2657,26.5146,27.1321,3691300.0],["2017-11-07",27.0811,27.113,25.6679,25.9034,6736200.0],["2017-11-08",26.018,26.4955,25.7315,25.9671,5923200.0],["2017-11-09",24.3501,26.5337,24.1719,26.209,24189900.0],["2017-11-10",26.6037,27.4631,26.5528,27.3994,7091700.0],["2017-11-13",27.3039,27.5522,26.0371,26.2153,4955500.0],["2017-11-14",26.0626,26.8711,26.0626,26.8647,3312500.0],["2017-11-15",26.54,27.113,26.3299,26.9092,3493300.0],["2017-11-16",27.0939,27.1448,26.6164,26.8965,2499700.0],["2017-11-17",27.3676,27.9724,27.253,27.8323,4185400.0],["2017-11-20",27.8005,28.297,27.5713,28.2143,3200900.0],["2017-11-21",28.2143,28.2652,27.8068,28.1442,3020900.0],["2017-11-22",28.1952,28.7681,28.0615,28.4116,2709700.0],["2017-11-24",28.7427,29.2138,28.6408,28.7045,2063200.0],["2017-11-27",28.7872,29.1756,28.4116,28.7809,3108300.0],["2017-11-28",28.9145,29.3793,28.6026,29.2901,3532100.0],["2017-11-29",29.3793,30.9389,29.3156,30.366,7165500.0],["2017-11-30",30.4488,31.5246,30.3978,30.5379,6454300.0],["2017-12-01",30.557,30.9644,29.844,30.5888,4193300.0],["2017-12-04",31.1045,32.766,31.0663,31.9257,7148400.0],["2017-12-05",31.7648,31.8034,30.5804,31.0632,3894900.0],["2017-12-06",31.1404,31.6103,30.4195,30.9859,3561100.0],["2017-12-07",31.5395,31.8935,31.3206,31.4622,3991500.0],["2017-12-08",31.7905,32.0608,31.237,32.0415,3005600.0],["2017-12-11",32.0544,32.6466,31.8549,32.4792,3496600.0],["2017-12-12",32.4535,32.8139,32.2153,32.3698,2984900.0],["2017-12-13",32.4857,33.0135,32.4342,32.6466,4153600.0],["2017-12-14",32.8075,32.9491,31.7712,32.0415,3201500.0],["2017-12-15",32.6015,33.5348,32.1638,33.0521,7513900.0],["2017-12-18",33.1873,34.4038,33.1873,34.2944,4797700.0],["2017-12-19",34.5068,34.6484,33.7344,34.0369,3010600.0],["2017-12-20",34.4488,34.5132,33.9275,34.1978,2166500.0],["2017-12-21",34.1528,34.5454,33.6764,34.4167,2391700.0],["2017-12-22",34.4875,34.7449,34.2751,34.539,2969300.0],["2017-12-26",34.6419,36.869,34.6419,36.6051,5796500.0],["2017-12-27",36.4828,36.5472,35.2985,35.5881,4173500.0],["2017-12-28",35.4079,35.498,35.041,35.1955,3031400.0],["2017-12-29",35.395,35.4658,34.8801,34.9058,2690400.0],["2018-01-02",35.2663,36.3283,35.2084,36.2704,5091300.0],["2018-01-03",36.2704,36.2833,35.5109,35.8263,3544900.0],["2018-01-04",36.058,36.1224,33.8116,35.1955,5124600.0],["2018-01-05",35.3113,35.6911,34.6484,34.9895,4558700.0],["2018-01-08",37.7637,38.034,35.6332,36.6244,11871800.0],["2018-01-09",36.7532,37.1715,36.2125,36.7017,4772500.0],["2018-01-10",36.56,38.1821,36.5279,37.8731,4471100.0],["2018-01-11",38.137,39.3664,37.8345,39.3407,4855000.0],["2018-01-12",40.8919,41.8767,40.5701,41.1107,7484800.0],["2018-01-16",41.1429,41.9797,40.6151,40.8082,4566900.0],["2018-01-17",40.879,41.7995,40.6538,41.5742,3355400.0],["2018-01-18",41.5742,41.9861,41.3489,41.7415,2848900.0],["2018-01-19",42.8808,43.4794,42.1277,43.473,5561800.0],["2018-01-22",43.4472,43.8785,42.81,43.8785,2978100.0],["2018-01-23",43.9622,44.5029,43.7112,44.3033,2329300.0],["2018-01-24",44.2905,44.4385,43.222,43.576,4070300.0],["2018-01-25",43.7948,43.7948,42.5397,42.9902,2977200.0],["2018-01-26",43.0224,44.0072,42.9967,44.0008,2058800.0],["2018-01-29",43.7948,44.5029,43.6339,43.7369,3267900.0],["2018-01-30",43.3378,43.5567,42.1149,42.4045,4438800.0],["2018-01-31",42.6298,42.9323,41.4326,41.69,3654500.0],["2018-02-01",41.5034,42.6298,41.1944,41.896,2865300.0],["2018-02-02",41.5227,41.9797,40.6023,40.8533,4562600.0],["2018-02-05",40.2289,41.3489,39.2892,39.3536,3910000.0],["2018-02-06",38.3881,40.6538,37.3904,40.3899,4747000.0],["2018-02-07",40.4864,41.188,40.1839,40.4993,3077300.0],["2018-02-08",40.5765,40.879,38.8064,38.8386,3845300.0],["2018-02-09",39.3149,40.0037,37.3711,39.566,5504900.0],["2018-02-12",39.9522,40.3255,39.109,39.3407,3620700.0],["2018-02-13",39.3407,40.5508,39.1862,40.4864,2253300.0],["2018-02-14",40.4285,41.8188,40.0616,41.5613,3246900.0],["2018-02-15",42.0569,42.4045,41.4133,41.9346,2142100.0],["2018-02-16",41.9089,42.7392,41.793,42.2307,2348100.0],["2018-02-20",41.5871,42.2114,41.0657,41.4326,3547500.0],["2018-02-21",41.4326,42.1213,40.8018,40.834,3331800.0],["2018-02-22",41.1944,42.147,41.0013,41.6772,3145400.0],["2018-02-23",41.9539,42.9388,41.7995,42.7843,3309500.0],["2018-02-26",43.0546,43.3829,42.4496,43.1898,3586300.0],["2018-02-27",44.5157,44.7217,41.7673,41.8381,5616200.0],["2018-02-28",42.1792,42.9709,41.9282,42.5397,4954900.0],["2018-03-01",41.6965,41.9089,38.948,40.3899,11553700.0],["2018-03-02",39.8106,42.9323,39.6561,42.8036,7080300.0],["2018-03-05",42.6491,43.0932,42.0183,42.5397,4261400.0],["2018-03-06",42.4882,43.0289,42.1277,43.0096,3255200.0],["2018-03-07",42.4431,42.9516,41.8574,41.9539,2758600.0],["2018-03-08",42.0762,42.0827,39.8942,40.0294,4802500.0],["2018-03-09",41.1301,41.1944,39.5273,40.5315,4069200.0],["2018-03-12",40.5636,40.9177,40.0101,40.5701,3084000.0],["2018-03-13",40.9016,42.3185,40.8236,41.6685,3920800.0],["2018-03-14",41.688,41.727,40.2971,40.4596,2648500.0],["2018-03-15",40.7456,40.8366,39.5236,39.9656,3805800.0],["2018-03-16",39.8876,41.35,39.6471,41.0315,7373400.0],["2018-03-19",41.0575,41.5905,40.5831,41.3045,3398500.0],["2018-03-20",41.415,41.7595,41.2265,41.701,2681200.0],["2018-03-21",41.571,42.3835,41.2915,41.428,2688700.0],["2018-03-22",41.09,41.974,40.7781,40.9535,2156700.0],["2018-03-23",41.168,41.441,40.2841,40.2841,3688100.0],["2018-03-26",40.8496,41.5775,40.5896,41.4475,3849800.0],["2018-03-27",41.4345,41.922,40.5571,40.8171,3297800.0],["2018-03-28",40.9146,42.5069,40.6806,41.961,4155100.0],["2018-03-29",42.0585,42.9034,42.013,42.5784,4180300.0],["2018-04-02",42.4159,42.7669,40.0176,40.7391,5393500.0],["2018-04-03",40.9536,41.7595,40.7586,41.376,3172600.0],["2018-04-04",40.8301,42.6759,40.7521,42.5784,3112600.0],["2018-04-05",42.6824,43.5469,42.5524,43.4884,2728600.0],["2018-04-06",42.4679,43.0529,41.2265,41.597,5616500.0],["2018-04-09",41.7985,42.3445,41.1875,41.2265,4145700.0],["2018-04-10",41.7725,41.9155,40.3816,41.363,3893000.0],["2018-04-11",41.064,41.974,41.0055,41.194,2533500.0],["2018-04-12",41.311,41.571,40.7586,40.986,2774800.0],["2018-04-13",41.1875,41.3045,39.7186,39.8681,3978700.0],["2018-04-16",40.2256,40.4336,39.6861,40.3426,3922400.0],["2018-04-17",40.6286,40.804,39.9721,40.1476,2289000.0],["2018-04-18",40.2841,41.09,39.6926,39.7706,4229700.0],["2018-04-19",39.7186,39.9461,38.3602,39.0752,4787300.0],["2018-04-20",38.9712,39.4262,37.7688,37.9443,4520900.0],["2018-04-23",37.9898,38.9972,37.7948,38.7567,2832200.0],["2018-04-24",38.8932,39.6926,38.3147,38.4967,3340100.0],["2018-04-25",38.4512,39.4522,38.0938,38.9972,2465100.0],["2018-04-26",38.8932,39.6471,38.6722,39.5496,2840700.0],["2018-04-27",39.4262,40.6546,39.0297,40.5116,3442100.0],["2018-04-30",40.5376,40.7781,40.0631,40.3751,3351200.0],["2018-05-01",40.0241,41.168,39.5756,40.2906,3723900.0],["2018-05-02",40.1216,41.1095,39.8551,40.9665,2784500.0],["2018-05-03",40.8951,41.2395,40.5961,41.0705,3673800.0],["2018-05-04",40.895,41.3955,40.5831,41.012,2508900.0],["2018-05-07",41.0511,41.207,38.6267,39.2442,5364000.0],["2018-05-08",39.1467,40.0306,39.0232,39.6536,3701400.0],["2018-05-09",39.7901,40.0176,38.9127,39.9006,3461100.0],["2018-05-10",39.5431,39.5431,37.6258,39.3417,5293200.0],["2018-05-11",38.1587,39.2832,38.1132,39.1467,4036400.0],["2018-05-14",39.3482,40.0436,39.1077,39.7641,2988300.0],["2018-05-15",39.6601,41.142,39.4457,41.0705,3416900.0],["2018-05-16",41.857,42.2405,40.3491,41.87,5623000.0],["2018-05-17",41.6945,42.1755,41.155,41.415,3472500.0],["2018-05-18",41.155,41.558,40.6351,41.3825,2737500.0],["2018-05-21",41.792,42.6434,41.753,42.5524,5147600.0],["2018-05-22",42.091,42.8904,39.2117,39.3937,21469400.0],["2018-05-23",39.1337,40.4986,38.8997,40.4661,7366300.0],["2018-05-24",40.3361,41.9675,40.2841,41.9285,5287100.0],["2018-05-25",42.039,42.9229,41.844,42.4289,4261800.0],["2018-05-29",42.286,43.7809,42.1625,43.3454,4988000.0],["2018-05-30",43.5664,44.7168,43.2349,44.1383,3715300.0],["2018-05-31",43.8264,44.3138,43.0529,43.3844,3354900.0],["2018-06-01",43.4819,44.4828,43.4494,44.4373,2722800.0],["2018-06-04",44.6973,46.6796,44.5218,46.5106,4852200.0],["2018-06-05",46.5756,49.1819,46.5756,48.7075,6739700.0],["2018-06-06",48.6815,49.6239,48.1615,49.5589,4688900.0],["2018-06-07",49.9749,51.2488,49.7344,50.5793,5389700.0],["2018-06-08",50.2154,50.5794,49.7019,50.5404,4343800.0],["2018-06-11",50.5989,51.2618,50.3779,50.8263,3065100.0],["2018-06-12",51.036,52.3526,50.4661,51.3045,3913400.0],["2018-06-13",51.1277,51.4094,49.5293,49.6014,5589400.0],["2018-06-14",48.8022,49.3786,47.7279,48.003,5931300.0],["2018-06-15",47.7803,48.6122,47.3283,48.4747,4339700.0],["2018-06-18",48.265,49.1625,48.1602,48.6908,3743400.0],["2018-06-19",48.3568,49.359,47.9441,49.359,4246300.0],["2018-06-20",49.7258,50.2564,48.9856,50.0861,2488600.0],["2018-06-21",49.9158,51.0425,49.8961,50.656,2594500.0],["2018-06-22",50.8001,50.8001,48.1668,48.3699,3754500.0],["2018-06-25",48.383,48.6515,47.3742,47.7737,3147500.0],["2018-06-26",47.9965,48.9987,47.8262,48.6843,2596000.0],["2018-06-27",48.835,49.621,48.2126,48.3109,2392200.0],["2018-06-28",48.0358,48.7891,47.5052,48.2847,2549800.0],["2018-06-29",48.8873,49.1559,47.7148,47.7541,2712700.0],["2018-07-02",47.3611,47.4069,46.1295,46.7256,3350800.0],["2018-07-03",47.0532,47.9048,47.0008,47.2956,1279900.0],["2018-07-05",47.4986,47.5641,46.837,47.2038,2009500.0],["2018-07-06",46.8436,47.2628,46.3195,46.7584,1813000.0],["2018-07-09",47.1907,47.3086,46.1295,46.5488,2612700.0],["2018-07-10",46.4178,47.0073,46.1819,46.6536,1704600.0],["2018-07-11",46.3785,46.5422,45.5138,45.9854,2053200.0],["2018-07-12",46.0837,46.0837,44.6818,45.4483,3692100.0],["2018-07-13",45.4941,46.3719,45.1731,45.2845,2707800.0],["2018-07-16",45.4548,46.4571,44.7932,46.2802,3471100.0],["2018-07-17",46.0771,46.7388,45.6514,46.4636,2692800.0],["2018-07-18",46.5881,47.4397,46.2147,47.3807,2440100.0],["2018-07-19",47.5379,49.0249,47.5052,48.7563,4989800.0],["2018-07-20",48.5664,49.1756,47.9965,48.2454,2500400.0],["2018-07-23",48.3305,48.9267,47.6362,48.4812,1878400.0],["2018-07-24",48.5729,48.8808,47.361,47.7148,1700900.0],["2018-07-25",47.6493,48.5402,47.551,48.3895,1394800.0],["2018-07-26",48.717,49.5555,47.9047,48.2388,1632300.0],["2018-07-27",48.3698,48.9594,47.1842,47.5052,1756200.0],["2018-07-30",47.6493,48.3567,47.5117,48.3043,1537500.0],["2018-07-31",48.4419,48.8743,48.2454,48.3895,1760000.0],["2018-08-01",48.2192,48.4681,45.9789,46.1623,2788400.0],["2018-08-02",46.3064,47.1711,45.6514,47.0925,2985500.0],["2018-08-03",47.2562,48.1078,46.8173,47.3676,1842300.0],["2018-08-06",47.2955,47.5903,46.7649,47.5052,2556100.0],["2018-08-07",47.7999,48.003,47.2759,47.8851,1711500.0],["2018-08-08",47.8654,49.0511,47.8196,48.7498,2238300.0],["2018-08-09",48.8939,49.4572,48.6712,49.2018,1836400.0],["2018-08-10",48.966,50.0927,48.5598,49.5621,2767200.0],["2018-08-13",49.9551,50.5447,49.5424,50.0599,3455900.0],["2018-08-14",50.4661,51.9072,50.2368,51.7041,4377800.0],["2018-08-15",50.8984,50.8984,47.8458,48.7301,5502100.0],["2018-08-16",49.1559,49.2738,47.5903,48.966,3436100.0],["2018-08-17",49.4048,50.3416,49.2149,50.073,3281800.0],["2018-08-20",50.6102,51.9858,50.4398,51.6517,5616100.0],["2018-08-21",50.584,52.6409,49.4638,52.5361,12010000.0],["2018-08-22",53.2108,53.8593,51.6321,51.7762,4922400.0],["2018-08-23",51.9072,53.0667,51.4617,52.8636,3140500.0],["2018-08-24",52.7981,53.2304,52.0448,52.9684,3068700.0],["2018-08-27",53.2566,53.4531,51.4945,51.6517,2816600.0],["2018-08-28",51.9072,52.0841,51.1801,51.6648,2212700.0],["2018-08-29",51.5797,51.5862,49.9158,50.6626,2684000.0],["2018-08-30",50.263,51.4159,50.263,51.2783,2603000.0],["2018-08-31",51.0032,52.0251,50.584,51.822,1897400.0],["2018-09-04",51.9334,53.7807,51.9334,53.7479,3573100.0],["2018-09-05",53.6627,53.7414,52.4116,53.1125,4162400.0],["2018-09-06",53.6104,53.9772,53.0536,53.0994,2971500.0],["2018-09-07",53.0535,53.6235,52.4771,52.5688,2635200.0],["2018-09-10",52.9356,53.3614,52.6409,53.0667,1976500.0],["2018-09-11",53.1063,53.6211,53.0139,53.2185,2013700.0],["2018-09-12",53.4495,54.3999,53.3769,53.7267,2672100.0],["2018-09-13",53.6475,53.9313,52.4924,52.8225,2509100.0],["2018-09-14",52.8884,53.5617,52.1096,53.3571,2194400.0],["2018-09-17",53.3571,53.3571,51.9842,52.3142,2061400.0],["2018-09-18",52.3472,52.9676,52.3406,52.5386,2325900.0],["2018-09-19",52.5452,53.0139,52.3142,52.4858,2005600.0],["2018-09-20",52.3604,52.631,50.2747,50.7895,3891900.0],["2018-09-21",50.9743,51.6608,49.8721,50.0833,3799200.0],["2018-09-24",50.2087,50.6905,49.2451,49.2715,2783900.0],["2018-09-25",49.3837,49.9117,48.8028,49.1131,3409300.0],["2018-09-26",49.2979,50.5981,48.9745,49.8985,3077200.0],["2018-09-27",49.6345,50.4925,49.2253,49.3243,2142700.0],["2018-09-28",49.3969,49.8391,48.9084,49.2055,2071100.0],["2018-10-01",49.3045,50.4991,49.0668,50.1955,2826300.0],["2018-10-02",50.2879,50.8753,48.1956,48.2286,3373000.0],["2018-10-03",48.2154,48.3342,47.3046,48.0834,3423200.0],["2018-10-04",48.3144,48.6642,46.9416,47.4432,3703200.0],["2018-10-05",47.5422,48.3144,47.0405,47.6742,2591600.0],["2018-10-08",47.7072,47.8524,46.5983,47.4696,2012200.0],["2018-10-09",47.4696,48.1164,46.6907,46.8227,2217400.0],["2018-10-10",47.1462,48.7236,47.0934,47.3442,4842700.0],["2018-10-11",47.3904,49.0999,46.5917,46.7435,3779200.0],["2018-10-12",47.463,48.486,47.3706,47.9514,3612200.0],["2018-10-15",48.0834,48.6444,47.0538,47.199,1985700.0],["2018-10-16",47.3574,48.4728,47.0472,48.4464,2156300.0],["2018-10-17",48.2352,48.5586,46.4069,46.7567,2900300.0],["2018-10-18",46.6181,47.7402,46.2815,47.1593,2567600.0],["2018-10-19",47.5554,47.892,46.7435,47.034,3323400.0],["2018-10-22",47.3376,48.4794,47.2584,48.1956,3011800.0],["2018-10-23",47.5884,48.5586,46.4465,48.387,3071100.0],["2018-10-24",48.288,49.5751,47.595,47.661,3491800.0],["2018-10-25",47.628,49.1725,47.6148,48.7962,2940300.0],["2018-10-26",48.6774,49.6147,47.8854,48.6972,2624800.0],["2018-10-29",49.1659,50.9875,49.1659,50.1229,4030400.0],["2018-10-30",50.2813,51.9908,50.1955,51.7598,4321200.0],["2018-10-31",51.905,52.0172,49.9513,49.9843,6367200.0],["2018-11-01",50.0833,50.4727,49.2847,49.9117,3742900.0],["2018-11-02",50.9215,52.3538,50.2879,50.7565,4765000.0],["2018-11-05",50.8621,52.334,50.2615,52.2746,2848500.0],["2018-11-06",52.169,53.1062,51.6674,52.961,2937200.0],["2018-11-07",52.9412,53.6607,51.7862,53.3505,3557100.0],["2018-11-08",53.5551,54.7497,53.4693,54.0897,2980200.0],["2018-11-09",54.0567,54.7761,53.6211,54.1029,2273900.0],["2018-11-12",54.4131,54.9675,53.027,53.2977,3308700.0],["2018-11-13",53.5947,54.0567,52.5782,52.9016,3962200.0],["2018-11-14",52.7234,54.1821,49.8787,50.0305,5841200.0],["2018-11-15",48.6972,49.1395,47.859,48.3276,4982100.0],["2018-11-16",47.3046,48.0372,45.7403,47.8458,6852500.0],["2018-11-19",48.3276,48.7632,46.5653,46.8623,5245500.0],["2018-11-20",41.4963,43.351,40.9418,42.5391,10477900.0],["2018-11-21",43.5622,44.209,42.7569,43.7602,4942100.0],["2018-11-23",43.45,43.5028,41.8923,42.1299,3920800.0],["2018-11-26",42.6513,43.4896,41.9451,43.3444,5359200.0],["2018-11-27",43.2718,45.0803,43.2322,44.9615,4557000.0],["2018-11-28",44.968,45.6677,44.1628,45.6347,4280000.0],["2018-11-29",45.5423,45.6017,43.45,44.2882,6740500.0],["2018-11-30",44.2816,44.7436,43.9318,44.3344,3813000.0],["2018-12-03",45.2255,45.5885,43.8922,44.8954,3926400.0],["2018-12-04",44.605,44.8162,42.6249,42.8361,3820400.0],["2018-12-06",42.7437,43.384,41.9979,43.318,3094600.0],["2018-12-07",43.1266,43.417,41.0871,41.2389,3346700.0],["2018-12-10",41.7471,42.2949,40.79,42.1299,3574900.0],["2018-12-11",42.6364,43.1828,41.8433,41.95,2197200.0],["2018-12-12",42.6364,42.9429,42.0899,42.6564,2622300.0],["2018-12-13",42.6897,42.7763,40.3906,40.7705,3471400.0],["2018-12-14",40.5772,41.6101,40.2373,40.8104,3500900.0],["2018-12-17",40.3839,41.5701,39.9041,40.5972,4115800.0],["2018-12-18",40.9237,41.6634,40.6638,41.5901,3775300.0],["2018-12-19",41.8034,42.3831,40.9104,41.0903,4797600.0],["2018-12-20",40.9437,41.2436,39.3843,39.9641,3197100.0],["2018-12-21",40.0574,41.2836,39.271,39.5842,7087600.0],["2018-12-24",39.3044,40.6505,39.0911,39.8442,1560400.0],["2018-12-26",40.3906,43.9958,40.3173,43.9292,5484700.0],["2018-12-27",43.3294,43.7559,41.5168,43.1961,4470600.0],["2018-12-28",43.3894,44.1558,43.0229,43.3561,2694300.0],["2018-12-31",43.496,44.4623,43.496,44.2091,2760400.0],["2019-01-02",43.496,46.1416,43.3627,45.182,6323900.0],["2019-01-03",44.8088,45.3353,44.0158,44.2291,3885900.0],["2019-01-04",44.9021,44.9621,43.3761,44.2557,3749600.0],["2019-01-07",44.449,46.3482,43.9225,45.322,3578100.0],["2019-01-08",45.8951,46.3082,44.6622,46.1017,3278500.0],["2019-01-09",46.3549,47.2279,45.5819,46.5815,4238300.0],["2019-01-10",42.0833,44.4357,41.6967,44.3424,11174000.0],["2019-01-11",44.389,45.3086,44.0958,44.8288,3425000.0],["2019-01-14",44.489,45.1754,44.1224,44.409,2796500.0],["2019-01-15",44.3957,44.9021,44.0158,44.8222,2086000.0],["2019-01-16",44.4223,44.9954,44.0825,44.9555,2604900.0],["2019-01-17",44.7689,45.9084,44.5623,45.8751,2263000.0],["2019-01-18",46.2416,46.8947,46.1483,46.6148,2596000.0],["2019-01-22",46.4615,47.621,45.9017,46.1816,5502200.0],["2019-01-23",46.4482,46.5481,45.2087,46.3082,2385700.0],["2019-01-24",46.2816,46.2816,44.9954,45.5419,2544200.0],["2019-01-25",46.035,47.1146,45.6085,47.1146,2277900.0],["2019-01-28",46.5948,46.6414,45.975,46.2683,2304300.0],["2019-01-29",46.1017,46.4882,45.3086,46.3549,2251700.0],["2019-01-30",46.6281,46.6481,45.4019,46.0483,2349300.0],["2019-01-31",45.8951,46.1483,45.2887,45.7751,3370300.0],["2019-02-01",45.8751,45.8751,44.1691,44.4423,3854500.0],["2019-02-04",44.4023,44.8688,43.9958,44.7155,3352700.0],["2019-02-05",44.8955,45.7751,44.8155,45.4019,2832100.0],["2019-02-06",45.1287,45.282,44.3357,44.5289,2082800.0],["2019-02-07",44.329,44.8022,44.0092,44.3424,2973600.0],["2019-02-08",44.1624,44.2224,43.0162,43.2228,3825600.0],["2019-02-11",43.3161,43.3161,41.9833,42.8963,4050200.0],["2019-02-12",43.2628,44.449,43.1362,44.0625,3319500.0],["2019-02-13",44.1691,44.5023,43.2428,44.3224,2586300.0],["2019-02-14",43.7226,44.449,43.1828,44.0025,2886100.0],["2019-02-15",44.2557,44.2757,43.5627,43.9359,2543600.0],["2019-02-19",43.9758,44.389,43.7759,44.1424,3090900.0],["2019-02-20",44.1958,44.4623,43.576,43.616,1994800.0],["2019-02-21",43.7759,44.1758,43.3628,43.4627,1846400.0],["2019-02-22",43.3894,43.4027,42.663,42.8963,2986700.0],["2019-02-25",43.1495,44.4023,43.1228,43.8892,5303400.0],["2019-02-26",44.0558,44.6622,43.5693,44.1358,3223800.0],["2019-02-27",44.2291,45.362,44.1424,45.2153,4112700.0],["2019-02-28",45.222,45.4019,44.389,45.0021,5088600.0],["2019-03-01",45.5752,46.3416,45.3353,45.3819,3591600.0],["2019-03-04",45.6019,45.6485,44.2424,44.2957,5463600.0],["2019-03-05",45.0221,47.9009,44.7489,47.5344,11084800.0],["2019-03-06",47.9809,48.3141,46.2883,46.6614,4163800.0],["2019-03-07",46.4948,47.0546,45.8351,45.9617,3318600.0],["2019-03-08",45.5552,45.5552,44.409,45.162,3421200.0],["2019-03-11",45.1687,46.3749,45.162,46.3482,2611000.0],["2019-03-12",46.5948,46.6414,45.8151,46.4482,2657100.0],["2019-03-13",46.5415,46.5415,45.4419,45.7085,3542300.0],["2019-03-14",45.3286,45.8151,44.9688,45.6285,2499100.0],["2019-03-15",45.6752,45.8751,45.0354,45.302,4676300.0],["2019-03-18",45.3153,46.135,45.1021,46.055,2263200.0],["2019-03-19",46.3107,46.876,46.2165,46.5059,2603600.0],["2019-03-20",46.3646,46.6135,45.5369,45.806,1771600.0],["2019-03-21",45.6513,46.1358,45.5167,46.0416,2846900.0],["2019-03-22",46.0214,46.2098,44.9783,45.1062,2522000.0],["2019-03-25",44.9514,46.9029,44.9245,46.2502,2770200.0],["2019-03-26",46.6741,47.2865,45.9877,46.3646,2432200.0],["2019-03-27",46.5059,47.7306,46.5059,47.0644,2912000.0],["2019-03-28",47.5758,48.1142,46.4453,46.4722,3128200.0],["2019-03-29",46.7885,46.8894,46.0415,46.2771,2669100.0],["2019-04-01",46.6404,47.2932,46.5059,47.2461,2503500.0],["2019-04-02",47.3672,47.8854,47.1653,47.6902,2217000.0],["2019-04-03",47.9325,48.3901,47.6498,47.7844,2035400.0],["2019-04-04",48.02,49.4466,47.9258,49.4331,2497100.0],["2019-04-05",49.4331,49.958,48.4237,48.4506,2858400.0],["2019-04-08",48.565,49.5138,48.3497,48.9957,2541800.0],["2019-04-09",48.7131,49.1437,48.5919,48.7534,1908000.0],["2019-04-10",48.9822,49.7696,47.8181,48.1209,3236200.0],["2019-04-11",48.3093,48.565,47.1384,47.2124,2411400.0],["2019-04-12",47.4816,47.8248,46.7078,46.9231,2242800.0],["2019-04-15",46.9365,47.3403,46.6606,47.0442,2208900.0],["2019-04-16",46.6203,47.5826,46.6203,47.4278,2419000.0],["2019-04-17",47.6095,47.8585,46.9769,46.9904,2669500.0],["2019-04-18",47.098,47.6969,46.701,47.3538,2044400.0],["2019-04-22",46.9567,46.9567,45.0995,45.3888,5098200.0],["2019-04-23",48.4506,51.0818,48.0469,50.7924,16102800.0],["2019-04-24",50.8462,51.0077,49.2783,49.312,5368400.0],["2019-04-25",49.3523,49.4667,47.7508,48.1949,4316100.0],["2019-04-26",47.845,48.9284,47.1855,48.7265,3367500.0],["2019-04-29",48.8948,48.9486,48.417,48.7333,2593300.0],["2019-04-30",48.7871,48.989,47.5825,47.845,3875100.0],["2019-05-01",47.8786,48.168,46.9365,46.9433,2794100.0],["2019-05-02",47.0779,47.4816,46.4386,47.199,3280800.0],["2019-05-03",47.273,47.5489,46.5126,46.5597,2625700.0],["2019-05-06",45.9272,46.5193,45.8128,46.3646,2120300.0],["2019-05-07",46.1088,46.129,45.0523,45.4426,3617100.0],["2019-05-08",45.4225,46.7347,45.0725,46.1223,2772000.0],["2019-05-09",45.7051,46.1963,44.9918,46.0079,3509900.0],["2019-05-10",45.6714,45.8935,44.4467,45.1264,2241300.0],["2019-05-13",44.5678,44.6486,42.8048,43.3364,5033000.0],["2019-05-14",43.5181,44.6082,42.7038,44.0766,4798300.0],["2019-05-15",43.8344,45.5167,42.899,43.2153,5818400.0],["2019-05-16",43.3566,43.5854,42.6904,42.9124,4011700.0],["2019-05-17",42.65,43.4912,42.253,42.798,2947100.0],["2019-05-20",42.7173,43.1682,42.179,42.3337,5055200.0],["2019-05-21",37.1926,38.8345,36.4389,37.1118,25969600.0],["2019-05-22",36.735,37.2599,35.6718,35.9611,11349500.0],["2019-05-23",35.6112,35.7054,34.0702,34.4201,10659700.0],["2019-05-24",34.2923,35.0594,33.9154,34.4,5670600.0],["2019-05-28",34.3865,35.0796,34.0904,34.3932,6581600.0],["2019-05-29",34.1308,34.8306,33.6597,33.9895,5557500.0],["2019-05-30",34.2048,34.7566,33.727,33.8347,4818900.0],["2019-05-31",33.5655,33.5655,32.7782,33.1887,4497800.0],["2019-06-03",33.1887,34.5345,33.0743,33.8347,4821200.0],["2019-06-04",33.5521,34.5009,33.5117,33.9087,5946400.0],["2019-06-05",33.9693,34.1106,32.287,32.9061,7250900.0],["2019-06-06",32.5696,32.9061,31.6813,32.2802,6105900.0],["2019-06-07",32.3139,32.6907,31.9841,32.4215,4027900.0],["2019-06-10",32.7513,33.6732,32.7513,32.8388,5959400.0],["2019-06-11",32.9547,33.3095,32.3543,32.7159,3241600.0],["2019-06-12",32.5181,32.9957,32.4976,32.7296,3734200.0],["2019-06-13",32.7432,33.4119,32.6341,33.2481,3636100.0],["2019-06-14",33.2208,33.3641,32.3407,32.5931,3982600.0],["2019-06-17",32.5658,33.0639,32.2315,32.3884,3206400.0],["2019-06-18",32.4703,33.0162,32.1292,32.3543,3907500.0],["2019-06-19",32.443,32.4908,31.8631,31.9927,5083000.0],["2019-06-20",32.2725,32.4089,31.5083,31.9859,4022600.0],["2019-06-21",31.9654,32.6614,31.5492,32.4157,5949600.0],["2019-06-24",32.1906,32.2656,31.2217,31.3718,5295900.0],["2019-06-25",31.3309,31.5424,30.8465,31.3923,5352100.0],["2019-06-26",31.6243,32.1565,31.4128,31.6993,5166000.0],["2019-06-27",31.7062,32.2452,31.4264,31.945,4289400.0],["2019-06-28",32.0814,32.6341,31.8767,32.443,5832600.0],["2019-07-01",32.9752,33.5552,32.3748,32.6477,5605800.0],["2019-07-02",32.6477,32.7774,31.9245,32.1428,3435100.0],["2019-07-03",32.1974,32.8319,32.0746,32.4226,2159600.0],["2019-07-05",32.4635,33.2208,32.4362,32.9411,2852900.0],["2019-07-08",32.9479,33.255,32.7637,32.9343,3656200.0],["2019-07-09",32.9479,33.0707,32.5454,32.5795,3375000.0],["2019-07-10",32.5795,32.7296,32.1496,32.1769,3214600.0],["2019-07-11",32.4021,32.9752,32.2452,32.8319,3180500.0],["2019-07-12",32.9616,33.5688,32.7159,33.2345,2858800.0],["2019-07-15",33.255,33.8213,33.2413,33.6097,2839800.0],["2019-07-16",33.6302,34.2375,33.5415,34.0055,2390100.0],["2019-07-17",33.8417,33.9918,33.0844,33.1594,2722200.0],["2019-07-18",33.1526,33.4597,32.907,33.139,2416000.0],["2019-07-19",33.3095,33.9714,33.3027,33.6575,2657200.0],["2019-07-22",33.8759,34.4763,33.5688,33.8759,3525500.0],["2019-07-23",33.9918,34.7151,33.8349,34.6059,4610000.0],["2019-07-24",34.7082,35.411,34.5581,35.22,3117100.0],["2019-07-25",35.2882,35.5202,34.5445,34.8652,2985100.0],["2019-07-26",34.9334,35.6976,34.5377,35.6839,2988500.0],["2019-07-29",35.6635,36.646,35.6635,36.4754,4759300.0],["2019-07-30",36.2093,36.5914,35.6907,36.3662,3414400.0],["2019-07-31",36.373,37.4306,36.1138,36.7483,5720300.0],["2019-08-01",36.8165,36.8165,33.5552,33.8759,5908900.0],["2019-08-02",33.8758,34.3057,33.4801,34.2375,4163500.0],["2019-08-05",33.5825,33.7803,32.7296,33.7394,3679400.0],["2019-08-06",33.9441,34.5104,33.6916,34.4353,2835700.0],["2019-08-07",33.8213,34.5718,33.3914,34.4967,3557100.0],["2019-08-08",34.5172,35.0153,33.985,34.217,4356700.0],["2019-08-09",34.0942,34.0942,33.2686,33.4733,3303200.0],["2019-08-12",33.2618,33.8486,33.1594,33.5893,3959900.0],["2019-08-13",33.4255,35.8204,33.139,34.5718,5691700.0],["2019-08-14",32.484,32.4908,30.5394,30.7782,10258100.0],["2019-08-15",31.017,31.1467,29.5638,30.2051,6601400.0],["2019-08-16",30.4848,31.2831,30.246,31.0511,3864600.0],["2019-08-19",31.6106,32.9889,31.4196,32.8865,6038700.0],["2019-08-20",32.4976,33.0025,30.5599,30.6213,14901400.0],["2019-08-21",31.1398,32.3066,30.6349,32.1087,7286900.0],["2019-08-22",32.4089,32.9343,31.7607,32.2929,4251300.0],["2019-08-23",31.8494,32.4499,30.71,30.826,5544400.0],["2019-08-26",30.9693,31.1671,30.3006,30.942,3684700.0],["2019-08-27",31.133,31.3377,30.5258,30.5326,2883900.0],["2019-08-28",30.4098,31.6516,30.4098,31.556,3080600.0],["2019-08-29",32.0405,32.4908,31.9381,32.211,3417900.0],["2019-08-30",32.4362,32.9002,32.1633,32.2452,2506100.0],["2019-09-03",31.8017,32.2247,31.3377,31.5356,3191900.0],["2019-09-04",32.0678,32.368,31.672,32.1292,3273800.0],["2019-09-05",32.8319,33.214,32.4157,32.9206,4823900.0],["2019-09-06",33.1321,33.5688,32.9616,33.1321,3235400.0],["2019-09-09",33.2345,35.527,33.0025,35.295,6975600.0],["2019-09-10",35.1844,35.5715,34.5001,35.3227,4713200.0],["2019-09-11",35.5784,36.477,34.7213,36.1729,3932600.0],["2019-09-12",35.924,36.7743,35.1913,36.1936,4118700.0],["2019-09-13",36.7743,37.4655,36.1176,36.4287,2927500.0],["2019-09-16",36.0208,36.7881,35.9655,36.7259,2867300.0],["2019-09-17",36.0277,36.0485,34.8526,35.1222,4494700.0],["2019-09-18",35.2328,35.4194,34.2236,34.6245,2748600.0],["2019-09-19",34.7835,34.9287,33.7121,33.7328,2837700.0],["2019-09-20",33.878,34.7213,33.7466,33.8849,3492400.0],["2019-09-23",33.6706,34.0439,33.3181,33.8918,2263200.0],["2019-09-24",34.3618,34.6936,33.5669,33.9955,2350200.0],["2019-09-25",33.9955,34.6867,33.9333,34.4102,1775900.0],["2019-09-26",34.3134,34.4793,33.7328,33.9886,1749500.0],["2019-09-27",34.1683,34.6107,34.0231,34.3135,1986100.0],["2019-09-30",34.4724,34.8734,33.9816,34.3273,2250500.0],["2019-10-01",34.6245,34.9356,33.8503,33.871,3171800.0],["2019-10-02",33.6015,33.6499,31.6729,31.9217,5344300.0],["2019-10-03",31.7558,32.2397,30.878,32.1913,4033100.0],["2019-10-04",32.2673,32.6475,32.0323,32.613,2490100.0],["2019-10-07",32.5577,33.8227,32.4816,33.4286,3680100.0],["2019-10-08",32.924,33.8641,32.2812,33.4563,2922700.0],["2019-10-09",33.6706,34.6867,33.5876,34.1545,3024900.0],["2019-10-10",34.2167,35.3849,34.1337,35.1153,4441600.0],["2019-10-11",35.613,36.0346,35.0116,35.5715,3080300.0],["2019-10-14",35.5508,35.5508,34.742,35.0669,2311600.0],["2019-10-15",35.2121,36.0001,34.9425,35.5646,2219300.0],["2019-10-16",35.3019,35.9932,35.0807,35.2674,2180300.0],["2019-10-17",35.4886,35.8826,35.0669,35.295,2534400.0],["2019-10-18",34.4793,35.5093,34.424,34.977,2655900.0],["2019-10-21",35.4125,35.9932,35.1498,35.4125,2221500.0],["2019-10-22",35.5369,36.636,35.3918,36.5946,2297200.0],["2019-10-23",36.242,36.9817,35.9655,36.8158,2540600.0],["2019-10-24",36.8503,36.8503,35.7167,36.166,1601100.0],["2019-10-25",36.0761,37.3757,35.8895,37.2996,2321600.0],["2019-10-28",37.5208,37.7213,37.1199,37.1268,2102000.0],["2019-10-29",36.9678,37.6383,36.6775,37.2651,2384500.0],["2019-10-30",37.2512,37.4171,35.3572,35.6821,3586200.0],["2019-10-31",35.4471,35.4471,34.7835,35.4333,3064600.0],["2019-11-01",35.8618,36.3872,35.7651,36.007,3096900.0],["2019-11-04",36.6706,37.6522,36.5807,37.3895,4789500.0],["2019-11-05",37.6729,38.6683,37.6452,38.2259,2885800.0],["2019-11-06",37.8664,37.9978,37.1821,37.5969,3173700.0],["2019-11-07",38.5024,39.6844,38.3365,39.2213,4919700.0],["2019-11-08",39.0554,39.6153,38.5992,39.4287,3907700.0],["2019-11-11",39.2144,39.56,38.9655,39.4079,2880300.0],["2019-11-12",39.0001,39.4287,38.2535,39.0208,4047400.0],["2019-11-13",38.7927,39.3872,38.6061,39.1867,2184100.0],["2019-11-14",39.4217,40.4379,39.401,39.7812,4150100.0],["2019-11-15",40.0301,40.9771,39.5324,40.8388,3552200.0],["2019-11-18",40.9494,40.9494,39.5807,40.3688,6087700.0],["2019-11-19",33.6982,34.7489,32.4955,32.5024,26997300.0],["2019-11-20",32.0254,33.083,31.8388,32.6406,8057600.0],["2019-11-21",32.4886,33.1314,32.2328,32.5508,4843200.0],["2019-11-22",32.7651,33.0485,32.2535,32.4886,4386100.0],["2019-11-25",32.7374,33.7121,32.4955,33.4563,5742700.0],["2019-11-26",33.4287,33.8572,33.0485,33.2144,3844400.0],["2019-11-27",33.3111,33.5669,33.0554,33.401,3215700.0],["2019-11-29",33.2074,33.2074,32.454,32.4955,3299600.0],["2019-12-02",32.6476,32.7374,32.1084,32.3641,4229000.0],["2019-12-03",32.0254,32.0669,31.4724,31.7558,3946400.0],["2019-12-04",31.9217,32.454,31.8457,31.9701,3547700.0],["2019-12-05",32.0876,32.6683,32.0876,32.5439,3386000.0],["2019-12-06",32.8273,33.2005,32.4816,32.5922,3776400.0],["2019-12-09",32.7305,33.7743,32.5853,33.6706,4655900.0],["2019-12-10",33.6075,33.6706,33.173,33.6706,3231600.0],["2019-12-11",33.4463,33.7687,33.2641,33.4323,3240700.0],["2019-12-12",33.5444,34.4836,33.4113,34.4275,3890100.0],["2019-12-13",34.4626,34.7219,33.8318,33.8388,2858500.0],["2019-12-16",34.2523,35.1354,34.1472,34.8971,3700200.0],["2019-12-17",34.8271,35.563,34.2874,35.3667,3366900.0],["2019-12-18",35.6891,36.1237,35.4719,35.6471,3163600.0],["2019-12-19",35.5069,35.605,34.9953,35.3807,2605900.0],["2019-12-20",35.563,35.9905,35.1565,35.4438,5363400.0],["2019-12-23",35.7312,35.7803,35.0443,35.584,2101700.0],["2019-12-24",35.584,35.8784,35.4088,35.598,874300.0],["2019-12-26",35.7382,36.0256,35.3667,35.8784,2354900.0],["2019-12-27",35.9555,36.1657,35.5349,35.7032,2059900.0],["2019-12-30",35.7102,35.8363,35.0513,35.4789,1870300.0],["2019-12-31",35.4579,36.0536,35.4088,35.7102,2386500.0],["2020-01-02",35.8994,35.9555,34.1682,34.4205,5039100.0],["2020-01-03",34.0491,34.6098,33.965,34.4766,3174800.0],["2020-01-06",34.3084,35.4508,34.2523,35.0864,4612700.0],["2020-01-07",34.792,35.6191,34.6448,35.1635,3152200.0],["2020-01-08",35.1004,35.4298,34.3995,34.6098,3723700.0],["2020-01-09",32.0936,32.4721,31.2665,32.3459,19181800.0],["2020-01-10",31.9955,32.9837,31.9885,32.4931,5241700.0],["2020-01-13",32.5772,32.7875,32.1847,32.458,3165500.0],["2020-01-14",32.5141,32.8716,32.3529,32.6122,2577500.0],["2020-01-15",32.3389,32.7735,32.2618,32.7454,2601500.0],["2020-01-16",32.8365,32.9697,32.5351,32.9627,2341200.0],["2020-01-17",32.9977,33.236,32.7594,32.9417,2060600.0],["2020-01-21",32.8435,32.8435,32.1356,32.3319,2851900.0],["2020-01-22",32.395,32.8716,32.3459,32.5001,1754300.0],["2020-01-23",32.3669,32.5632,31.9744,32.395,2021800.0],["2020-01-24",32.458,32.5562,31.8272,31.8833,1925400.0],["2020-01-27",31.3366,31.6731,31.1544,31.3156,2115400.0],["2020-01-28",31.645,31.8202,31.1754,31.596,1947300.0],["2020-01-29",31.7361,31.9744,31.4277,31.4347,1660000.0],["2020-01-30",31.1965,31.3647,30.9301,31.2315,2424500.0],["2020-01-31",31.1123,31.1334,29.7877,29.9629,3974700.0],["2020-02-03",30.047,30.9021,29.9769,30.054,2454200.0],["2020-02-04",30.4605,30.8741,30.2292,30.2923,2943000.0],["2020-02-05",30.6638,32.423,30.6147,32.2898,4033800.0],["2020-02-06",32.4791,32.5702,31.4838,31.5048,2573300.0],["2020-02-07",31.2946,31.3717,30.5797,30.6988,2845700.0],["2020-02-10",30.5586,31.2035,30.4605,30.9021,2193900.0],["2020-02-11",30.9722,31.3647,30.5937,31.1474,2816500.0],["2020-02-12",31.3577,32.0305,31.2455,31.7922,3254000.0],["2020-02-13",31.5469,31.631,31.0282,31.2876,2574800.0],["2020-02-14",31.3156,31.3436,30.9161,31.1684,2218900.0],["2020-02-18",30.9932,31.0352,30.3904,30.7199,3327900.0],["2020-02-19",30.7199,31.0703,30.2643,30.839,2975000.0],["2020-02-20",30.804,31.9043,30.7058,31.3787,3062300.0],["2020-02-21",31.0002,31.5609,30.7969,31.2245,2448400.0],["2020-02-24",30.054,30.4956,29.6895,30.2292,2766400.0],["2020-02-25",30.4045,30.5306,28.3579,28.8064,3623600.0],["2020-02-26",28.9536,29.283,27.9724,28.0495,4236300.0],["2020-02-27",27.1594,28.6312,26.0099,27.2785,5744500.0],["2020-02-28",26.3183,27.8602,26.2902,27.4397,4627400.0],["2020-03-02",27.4747,27.4747,26.0519,26.9421,5781700.0],["2020-03-03",27.9373,28.1055,25.6384,26.2342,11105300.0],["2020-03-04",26.4725,26.4725,25.0497,25.5964,5865500.0],["2020-03-05",24.8254,25.2039,23.8371,23.9283,6754300.0],["2020-03-06",23.4797,25.2179,23.0451,24.2857,6341600.0],["2020-03-09",22.4844,22.9821,21.7976,22.7788,5365600.0],["2020-03-10",23.8442,23.9773,21.0616,22.155,7072600.0],["2020-03-11",21.4331,21.5102,19.6879,19.9402,7410800.0],["2020-03-12",17.3469,17.8726,16.1204,16.1274,7803300.0],["2020-03-13",17.2418,17.4521,15.4545,17.375,9208500.0],["2020-03-16",15.1812,15.4756,13.8075,13.8145,7129200.0],["2020-03-17",14.0282,14.0645,11.5932,12.3564,11065700.0],["2020-03-18",11.5714,11.9785,10.1613,11.3316,7246800.0],["2020-03-19",11.1571,13.1341,10.4375,12.4873,8203200.0],["2020-03-20",12.3564,12.7925,11.1426,11.5205,8900900.0],["2020-03-23",11.3388,11.4769,9.34,9.5144,14523900.0],["2020-03-24",10.3212,12.2401,10.1831,12.0875,12213200.0],["2020-03-25",12.6399,13.3013,11.5496,12.8652,11926900.0],["2020-03-26",13.3813,13.7302,12.4364,13.0542,7977800.0],["2020-03-27",12.1892,13.2722,11.4624,12.7562,8296100.0],["2020-03-30",12.3709,12.7489,11.4115,11.6514,6602800.0],["2020-03-31",11.5714,11.9639,10.503,10.6047,8780400.0],["2020-04-01",10.0232,10.1177,9.34,9.4054,9759800.0],["2020-04-02",9.3763,10.0087,8.3733,8.5114,10388500.0],["2020-04-03",8.5405,8.7149,7.9154,8.366,9657500.0],["2020-04-06",9.0275,10.6047,8.9475,10.2849,14233700.0],["2020-04-07",12.102,13.5412,12.0003,12.3637,23043500.0],["2020-04-08",13.0469,13.4467,12.3564,12.7344,14489300.0],["2020-04-09",13.7229,15.4673,13.672,14.4715,16648800.0],["2020-04-13",14.8422,15.1911,13.0251,13.6575,10311200.0],["2020-04-14",14.1227,14.7768,13.4976,13.8174,9173500.0],["2020-04-15",12.7925,13.4249,12.4146,12.8579,7435700.0],["2020-04-16",12.9742,13.1414,12.5018,12.7998,5448800.0],["2020-04-17",13.781,14.3189,13.1051,13.4322,10036100.0],["2020-04-20",12.887,13.3086,12.3419,12.4,9833400.0],["2020-04-21",11.8694,12.4146,11.7095,11.9785,8264200.0],["2020-04-22",12.2837,12.5018,11.019,11.1862,11041700.0],["2020-04-23",10.9609,11.884,10.9318,11.7168,13759000.0],["2020-04-24",11.8113,11.9567,10.9899,11.4842,13394600.0],["2020-04-27",11.7749,13.5484,11.426,13.5194,16283600.0],["2020-04-28",14.3407,15.2275,13.6211,14.4207,19431300.0],["2020-04-29",15.1911,15.322,14.079,14.5733,14546900.0],["2020-04-30",14.1735,14.2753,13.2432,13.4176,13705200.0],["2020-05-01",12.8797,13.3595,12.6108,12.8216,8493900.0],["2020-05-04",12.3491,13.0397,11.8185,12.7707,8117100.0],["2020-05-05",13.0833,13.5048,12.3419,12.4146,6722200.0],["2020-05-06",12.5454,12.6472,11.9566,12.102,7278400.0],["2020-05-07",12.5163,13.374,12.5091,13.0106,10880600.0],["2020-05-08",13.483,13.752,12.8797,13.2286,10005400.0],["2020-05-11",12.9815,13.0179,12.371,12.7489,8374800.0],["2020-05-12",12.9234,13.2432,12.2692,12.2837,5475900.0],["2020-05-13",12.1965,12.2837,11.615,11.8694,7921000.0],["2020-05-14",11.4987,12.5745,11.128,12.1311,8061200.0],["2020-05-15",11.884,12.8725,11.7023,12.7489,9449400.0],["2020-05-18",13.4758,14.05,13.3013,13.6793,15957400.0],["2020-05-19",13.483,13.5266,12.2837,12.6326,24297200.0],["2020-05-20",12.9088,12.9088,12.0802,12.1384,14811000.0],["2020-05-21",12.0511,13.3013,11.8549,13.0905,14671800.0],["2020-05-22",13.1269,13.3377,12.4945,12.7053,8518400.0],["2020-05-26",13.483,14.2898,13.3885,14.1445,13145900.0],["2020-05-27",14.9295,16.216,14.7623,16.2014,18688800.0],["2020-05-28",16.3686,16.434,14.5079,14.6242,15447800.0],["2020-05-29",14.2026,14.3407,13.6647,13.97,21249000.0],["2020-06-01",13.9264,15.2929,13.8174,15.0458,13221800.0],["2020-06-02",15.322,15.5982,14.6896,15.3001,10626300.0],["2020-06-03",15.729,16.8629,15.729,16.6448,12266700.0],["2020-06-04",16.6666,17.6479,16.2087,17.3281,12021900.0],["2020-06-05",19.8648,20.8242,19.1597,19.3196,18114500.0],["2020-06-08",20.6061,20.9986,19.9156,20.955,13538400.0],["2020-06-09",20.2136,21.3257,19.3705,19.4941,13522600.0],["2020-06-10",19.4504,19.4795,17.4007,17.408,16263500.0],["2020-06-11",15.6345,16.5285,15.2565,15.4528,12965900.0],["2020-06-12",16.7684,16.9283,15.9034,16.8774,8787900.0],["2020-06-15",15.6272,16.7538,15.3656,16.5576,11092100.0],["2020-06-16",18.7818,18.7818,17.488,18.0404,12875800.0],["2020-06-17",17.786,17.9095,16.9574,17.1318,7505600.0],["2020-06-18",16.6812,17.4734,16.4486,16.9792,7302300.0],["2020-06-19",17.3135,17.3499,16.0488,16.1724,11984200.0],["2020-06-22",16.0997,16.3032,15.6854,15.947,9855200.0],["2020-06-23",16.136,16.2523,15.6127,15.9907,7511200.0],["2020-06-24",15.6636,15.7871,14.7259,15.0021,8964400.0],["2020-06-25",14.5806,14.8858,14.1808,14.4715,8988900.0],["2020-06-26",14.3916,14.8422,13.5848,13.6429,10901800.0],["2020-06-29",13.8392,15.0312,13.5921,15.0167,9119100.0],["2020-06-30",14.7914,15.162,14.5152,15.0966,6911300.0],["2020-07-01",15.1766,15.8308,14.5951,14.6096,8293600.0],["2020-07-02",15.1621,15.3365,14.6533,14.9585,6942100.0],["2020-07-06",15.3365,15.5545,14.8422,15.2493,6335700.0],["2020-07-07",14.944,15.1766,14.566,14.755,6501400.0],["2020-07-08",15.4382,16.1942,15.0385,16.1506,14995200.0],["2020-07-09",16.027,16.027,14.7696,14.9803,12413100.0],["2020-07-10",14.9149,15.5109,14.6823,15.3292,8246400.0],["2020-07-13",15.4092,15.5255,14.7696,14.8568,7214100.0],["2020-07-14",14.7187,15.1766,14.4861,14.8132,6915700.0],["2020-07-15",15.4528,16.3032,15.3147,16.2087,8555800.0],["2020-07-16",15.7145,16.6521,15.6272,16.5503,8636700.0],["2020-07-17",16.5067,16.623,15.947,16.0197,6401700.0],["2020-07-20",15.918,15.9761,15.1621,15.4164,6842100.0],["2020-07-21",15.6345,16.6739,15.5545,16.2305,8908500.0],["2020-07-22",15.1693,15.6272,14.9658,15.5982,12291200.0],["2020-07-23",15.4455,16.4922,15.4237,16.0343,10019300.0],["2020-07-24",15.8526,16.1651,15.0748,15.1621,8985300.0],["2020-07-27",15.162,15.1693,14.1881,14.3771,9009200.0],["2020-07-28",14.3262,15.0821,14.3189,14.7405,6547800.0],["2020-07-29",14.8132,15.1475,14.4643,14.6024,7360500.0],["2020-07-30",14.4279,14.566,13.8901,14.0718,8366800.0],["2020-07-31",14.079,14.2244,13.5703,13.8392,6865000.0],["2020-08-03",13.8246,14.3044,13.5266,14.05,6602700.0],["2020-08-04",14.0645,14.4352,13.9337,14.2826,6211900.0],["2020-08-05",14.7405,15.351,14.6605,15.1402,8990500.0],["2020-08-06",14.9367,15.3728,14.7041,15.0603,6078400.0],["2020-08-07",14.9876,16.1506,14.8713,16.0052,7119100.0],["2020-08-10",16.0851,16.9574,16.0415,16.6085,10086800.0],["2020-08-11",17.2336,17.5461,16.812,16.8919,8622100.0],["2020-08-12",17.2336,17.4153,16.3832,17.03,6791100.0],["2020-08-13",16.7102,16.8629,16.4122,16.5503,7063300.0],["2020-08-14",16.5794,17.6697,16.3977,17.0082,10009700.0],["2020-08-17",17.1391,17.3135,16.4776,17.0446,9559500.0],["2020-08-18",15.2202,15.3292,14.0645,14.5442,45075000.0],["2020-08-19",14.3262,14.8277,14.1372,14.2317,15202300.0],["2020-08-20",13.8755,14.348,13.8101,13.8101,10126300.0],["2020-08-21",13.7738,14.0572,13.6211,13.7374,9189700.0],["2020-08-24",13.9482,14.8495,13.861,14.8204,12822200.0],["2020-08-25",14.9222,15.1184,14.4861,14.9876,8317000.0],["2020-08-26",14.9367,15.242,14.7914,15.053,6287000.0],["2020-08-27",15.0821,15.7871,15.0821,15.351,7446800.0],["2020-08-28",15.5255,15.7653,15.351,15.7363,7460600.0],["2020-08-31",15.6999,15.7072,15.1257,15.5255,6882100.0],["2020-09-01",15.1911,15.6926,15.1039,15.242,7104900.0],["2020-09-02",15.4673,15.9398,15.1475,15.4092,7239600.0],["2020-09-03",15.4964,16.0561,15.2711,15.7871,9814900.0],["2020-09-04",16.027,16.2014,15.242,16.1724,8287000.0],["2020-09-08",15.8526,16.5576,15.5255,16.2669,10204000.0],["2020-09-09",16.136,16.2669,15.918,16.0125,6947900.0],["2020-09-10",16.1215,16.4994,15.8307,15.9107,6279000.0],["2020-09-11",15.9834,15.9834,15.3438,15.5037,6724700.0],["2020-09-14",15.7581,17.0082,15.6926,16.9864,10608000.0],["2020-09-15",16.7829,17.0664,16.5358,16.812,6548100.0],["2020-09-16",16.8338,17.815,16.6812,17.3135,8882400.0],["2020-09-17",17.11,17.4734,16.7102,16.9065,5923400.0],["2020-09-18",16.8774,17.3426,16.7902,17.0082,34310600.0],["2020-09-21",16.3759,16.6739,15.6127,15.6272,7535000.0],["2020-09-22",15.9252,15.9252,15.0676,15.133,7381000.0],["2020-09-23",15.3438,15.6636,14.6314,14.646,6096700.0],["2020-09-24",14.4933,14.755,13.9846,14.4207,7077400.0],["2020-09-25",14.3771,14.566,14.0064,14.1372,6669100.0],["2020-09-28",14.5006,14.7332,14.1372,14.159,6565900.0],["2020-09-29",14.2826,14.2826,13.2868,13.3813,12995500.0],["2020-09-30",13.4176,13.8319,13.3958,13.4685,9249900.0],["2020-10-01",13.4903,14.268,13.3449,14.1445,9286900.0],["2020-10-02",13.4758,14.5806,13.4467,14.5079,10624200.0],["2020-10-05",14.7768,15.0821,14.5733,14.8422,6275500.0],["2020-10-06",15.0821,15.0821,14.0718,14.1663,7438600.0],["2020-10-07",14.4134,15.0748,14.4134,15.0021,6694300.0],["2020-10-08",15.1693,15.918,15.0603,15.9107,8074000.0],["2020-10-09",15.9907,16.1651,15.5764,15.649,6681700.0],["2020-10-12",15.8089,16.2741,15.3946,15.4528,6230300.0],["2020-10-13",15.3946,15.4673,14.8495,14.9731,6250800.0],["2020-10-14",15.0312,15.3728,14.9295,15.0021,6269000.0],["2020-10-15",14.5733,15.1184,14.5588,15.0167,4629300.0],["2020-10-16",15.133,15.242,14.5951,14.6896,6663900.0],["2020-10-19",14.8931,14.9513,14.0572,14.079,7454900.0],["2020-10-20",14.3044,15.5764,14.3044,15.0094,14659100.0],["2020-10-21",15.1984,16.2523,14.7041,16.0197,13784400.0],["2020-10-22",15.8962,16.9792,15.8962,16.7902,10489800.0],["2020-10-23",16.9428,17.5025,16.4413,17.4225,10670200.0],["2020-10-26",17.2118,17.5534,16.1288,16.6157,9915800.0],["2020-10-27",16.5067,16.812,16.0779,16.0924,5733600.0],["2020-10-28",15.6054,15.9325,15.133,15.3801,6358400.0],["2020-10-29",15.242,16.0343,15.1402,15.8453,6201000.0],["2020-10-30",15.6127,16.0633,15.1184,15.4746,9646400.0],["2020-11-02",15.6127,15.6127,14.8786,14.9658,7673600.0],["2020-11-03",15.1984,15.9688,14.9367,15.8307,8755400.0],["2020-11-04",15.5691,15.7072,15.0239,15.0966,8497500.0],["2020-11-05",15.1766,16.0488,15.1621,15.7435,7076800.0],["2020-11-06",15.7944,16.1578,15.4237,15.6563,6908300.0],["2020-11-09",17.597,18.8835,17.1391,18.7817,15460500.0],["2020-11-10",18.7527,19.7266,18.6291,19.0071,12665400.0],["2020-11-11",18.7091,19.0071,17.0228,17.0955,14877600.0],["2020-11-12",16.703,17.0882,16.216,16.4849,9956800.0],["2020-11-13",16.7902,17.8732,16.6884,17.6333,11003100.0],["2020-11-16",18.8617,19.0943,18.0258,19.0071,15228100.0],["2020-11-17",18.6073,21.3839,18.4474,21.2094,24582200.0],["2020-11-18",21.522,22.0526,20.4898,20.846,15585600.0],["2020-11-19",20.8751,21.3475,20.5116,21.2022,9947900.0],["2020-11-20",21.1367,21.7182,20.6425,20.6497,8638600.0],["2020-11-23",21.0786,22.6704,20.9332,22.5032,13173100.0],["2020-11-24",23.8697,24.3785,23.2228,24.3421,14729100.0],["2020-11-25",23.8406,24.5965,23.4626,24.3131,9510700.0],["2020-11-27",24.0514,24.4584,23.6662,24.3494,4327500.0],["2020-11-30",23.9206,24.1677,22.714,23.4045,8805200.0],["2020-12-01",26.2247,27.0896,25.9194,26.5445,19845400.0],["2020-12-02",26.6681,28.0854,26.1447,28.02,11654200.0],["2020-12-03",28.1581,28.8268,27.8237,28.0781,7477800.0],["2020-12-04",28.4634,29.8008,28.4198,29.7281,7942000.0],["2020-12-07",29.51,29.7208,28.7904,29.3937,5392400.0],["2020-12-08",28.8777,29.9389,28.8559,29.1393,5902400.0],["2020-12-09",29.4737,29.6845,28.4706,28.8341,5814400.0],["2020-12-10",28.4561,29.1466,28.209,28.5797,4420200.0],["2020-12-11",28.0927,28.4343,27.3513,27.7947,5924600.0],["2020-12-14",28.1799,28.6015,26.7335,26.8352,6377400.0],["2020-12-15",27.1114,28.1145,27.0969,28.0418,4669400.0],["2020-12-16",28.1145,28.5724,27.6566,28.3325,4027900.0],["2020-12-17",28.238,28.7396,28.0273,28.318,3633300.0],["2020-12-18",28.8413,29.7281,28.427,28.6378,6386900.0],["2020-12-21",27.8165,28.3689,27.5185,27.9182,5160800.0],["2020-12-22",28.2235,28.2744,27.3368,27.7656,3381100.0],["2020-12-23",28.1072,29.0085,27.9836,28.8777,3546400.0],["2020-12-24",28.6087,28.7178,27.8819,28.2817,2173100.0],["2020-12-28",28.3907,29.6554,27.8964,29.1684,4374700.0],["2020-12-29",28.9649,29.1248,28.02,28.994,3896100.0],["2020-12-30",29.103,30.2441,29.023,30.0406,4288200.0],["2020-12-31",29.808,30.375,29.5028,29.5754,2790700.0],["2021-01-04",29.6263,29.8735,28.1726,28.1872,5098900.0],["2021-01-05",28.1654,28.9503,28.0927,28.7032,3738700.0],["2021-01-06",29.2411,30.7384,29.0957,29.8589,5497100.0],["2021-01-07",30.2587,31.08,30.1715,30.2005,4913100.0],["2021-01-08",30.3096,30.8256,29.7353,30.2441,3887600.0],["2021-01-11",30.2078,31.8141,30.0552,30.8111,4334200.0],["2021-01-12",31.1527,32.9844,30.9274,32.8608,5502400.0],["2021-01-13",32.2284,33.3187,32.0903,32.7227,4052800.0],["2021-01-14",32.6282,33.5513,32.5264,33.1297,3675700.0],["2021-01-15",32.839,33.2533,31.4943,31.6906,5050100.0],["2021-01-19",31.974,32.1921,31.189,31.7051,2500300.0],["2021-01-20",31.9304,32.9625,31.6179,31.7487,4161600.0],["2021-01-21",32.0831,33.2678,31.9304,32.5555,3318800.0],["2021-01-22",32.054,32.8608,31.8287,32.839,3595000.0],["2021-01-25",33.0861,34.3799,32.1339,32.6573,4596000.0],["2021-01-26",33.0716,33.2024,32.2793,32.8245,3372000.0],["2021-01-27",34.1328,35.9862,33.2315,34.6343,9055100.0],["2021-01-28",34.329,34.8305,33.1515,33.2097,4640900.0],["2021-01-29",33.515,33.9002,31.9014,32.0249,5198300.0],["2021-02-01",32.3738,32.6791,31.1164,31.349,4261300.0],["2021-02-02",31.4798,31.7851,31.0219,31.5161,3071500.0],["2021-02-03",32.4683,34.1328,32.2357,33.9075,4847400.0],["2021-02-04",34.5325,37.0693,34.5253,35.8554,7564300.0],["2021-02-05",36.3424,36.3424,35.1576,36.0008,3045300.0],["2021-02-08",36.2988,37.4036,35.9572,37.1347,3375600.0],["2021-02-09",36.9748,37.0692,36.1243,36.2334,3168600.0],["2021-02-10",36.4805,37.0111,35.8409,36.3279,2259000.0],["2021-02-11",36.3715,37.3891,36.1025,36.7422,2396400.0],["2021-02-12",36.466,36.6767,35.8118,36.4005,2059200.0],["2021-02-16",36.5459,36.7494,35.7682,36.6041,4321500.0],["2021-02-17",36.5241,36.9748,35.8772,36.1461,3419400.0],["2021-02-18",35.6228,35.7682,34.8087,35.3103,4592400.0],["2021-02-19",35.6228,38.5229,35.4993,38.3049,5664800.0],["2021-02-22",40.6889,42.4334,39.9766,40.6817,13035900.0],["2021-02-23",40.3982,41.016,37.5272,40.5218,4287000.0],["2021-02-24",40.8852,41.1251,39.6568,40.4782,2746500.0],["2021-02-25",40.3546,41.5684,39.3733,39.5696,2772600.0],["2021-02-26",39.6714,40.6817,38.7483,40.1583,3805600.0],["2021-03-01",40.9215,42.1354,40.5799,41.4303,3445800.0],["2021-03-02",41.2123,42.6878,41.0669,41.692,5905100.0],["2021-03-03",42.0409,42.695,40.718,41.8737,4302000.0],["2021-03-04",41.2995,42.0482,38.552,39.8385,3481700.0],["2021-03-05",40.9361,41.1977,38.5157,40.4055,2196700.0],["2021-03-08",40.7107,42.3025,40.7035,41.3576,2424600.0],["2021-03-09",41.4957,42.5061,40.4854,41.8592,2104600.0],["2021-03-10",41.8446,42.4988,40.7907,41.6048,1616500.0],["2021-03-11",41.5248,41.8664,41.1033,41.6193,1578700.0],["2021-03-12",41.9537,44.3014,41.6193,43.9452,3438000.0],["2021-03-15",44.0324,46.6346,44.0324,45.7841,3694200.0],["2021-03-16",45.3901,45.9374,44.0984,44.602,2685600.0],["2021-03-17",44.2371,45.2368,43.8357,44.602,2000000.0],["2021-03-18",45.0033,46.4263,43.6533,43.9598,3423600.0],["2021-03-19",43.7846,45.3317,42.5879,45.0106,3224600.0],["2021-03-22",45.0617,45.3317,42.763,42.8652,4404600.0],["2021-03-23",42.4711,42.7995,39.9973,40.53,3150700.0],["2021-03-24",41.3619,42.3544,39.4792,39.5303,2712400.0],["2021-03-25",38.8078,42.0406,38.3408,41.7925,2522400.0],["2021-03-26",42.836,43.8649,41.8362,43.0403,2569100.0],["2021-03-29",42.4857,42.7776,41.5151,42.15,3228200.0],["2021-03-30",42.5076,43.916,42.4273,43.4052,2689800.0],["2021-03-31",43.3979,44.7917,43.0111,43.5001,2396700.0],["2021-04-01",43.3249,43.6022,41.9968,42.5514,3294400.0],["2021-04-05",43.0622,43.4198,41.756,43.106,2020100.0],["2021-04-06",42.8944,44.7041,42.566,43.7846,4104700.0],["2021-04-07",43.7846,44.7917,43.646,44.7625,2900100.0],["2021-04-08",44.4049,44.872,43.1206,44.7333,2665900.0],["2021-04-09",44.996,45.9447,44.3028,45.7987,2879800.0],["2021-04-12",45.1201,46.4993,45.0836,45.6674,2450300.0],["2021-04-13",45.5725,45.7112,43.2373,44.4706,3760000.0],["2021-04-14",45.0544,45.6528,43.4198,43.5803,4482800.0],["2021-04-15",44.1203,44.2517,42.3252,43.2373,3236400.0],["2021-04-16",43.5511,43.8941,42.6098,43.3541,2304700.0],["2021-04-19",43.3541,44.113,42.9163,43.3614,2330700.0],["2021-04-20",42.4857,42.8433,40.53,41.3765,2554500.0],["2021-04-21",41.4714,43.4709,41.0116,43.179,3536900.0],["2021-04-22",43.23,43.8284,42.5441,42.5879,2490400.0],["2021-04-23",43.0914,43.5876,42.4711,43.3979,1562100.0],["2021-04-26",43.4052,44.2006,42.0843,42.493,2725100.0],["2021-04-27",42.6098,44.1057,42.5587,43.9087,1884900.0],["2021-04-28",43.6971,44.7406,43.5147,44.1933,1582800.0],["2021-04-29",44.7041,44.7698,42.7484,43.1717,1870300.0],["2021-04-30",42.8579,43.2519,42.5149,42.8068,2401800.0],["2021-05-03",43.0403,45.6163,42.9236,45.1128,4320300.0],["2021-05-04",44.5874,44.8063,42.8725,44.4852,2235200.0],["2021-05-05",45.2441,45.3098,43.9671,44.1568,2090100.0],["2021-05-06",44.1349,44.456,43.2155,43.9963,1410300.0],["2021-05-07",44.0766,45.4193,43.6387,45.0982,1356500.0],["2021-05-10",45.2441,46.3898,44.3028,44.4268,3535100.0],["2021-05-11",43.5876,43.9525,41.7049,43.0476,3534300.0],["2021-05-12",42.5733,43.0914,40.8146,40.8365,2794900.0],["2021-05-13",41.0408,42.5222,40.4424,41.4349,2364400.0],["2021-05-14",42.0771,45.1493,42.0114,44.7479,4084100.0],["2021-05-17",44.3684,47.0685,44.1422,46.7474,4678600.0],["2021-05-18",47.1853,47.2874,44.9741,45.0982,3609600.0],["2021-05-19",44.1787,44.6239,43.3687,43.9671,4058800.0],["2021-05-20",40.5373,41.1941,38.3116,39.4938,22946400.0],["2021-05-21",39.9097,40.2089,39.1362,39.4573,6137200.0],["2021-05-24",39.9973,41.1503,39.5375,40.6322,5796300.0],["2021-05-25",40.8438,41.7195,40.0703,40.1797,4039100.0],["2021-05-26",40.3038,41.3035,40.0484,40.727,3884400.0],["2021-05-27",40.9167,41.5005,40.5446,41.413,3340700.0],["2021-05-28",41.3984,41.3984,40.1067,40.4935,3712600.0],["2021-06-01",40.8657,41.1795,40.4716,40.6832,3259500.0],["2021-06-02",40.7343,41.0554,39.8294,40.6103,2992100.0],["2021-06-03",40.4497,40.4497,38.764,38.9756,5680000.0],["2021-06-04",39.1216,39.2092,37.7935,38.9829,4279200.0],["2021-06-07",38.9246,39.793,38.8954,39.6543,2970300.0],["2021-06-08",39.7643,40.4094,39.3244,40.1528,3783400.0],["2021-06-09",40.0355,40.8346,39.8596,39.9109,3783200.0],["2021-06-10",40.2408,41.1279,39.3024,39.427,3721300.0],["2021-06-11",39.7203,40.4387,39.5883,40.2041,2686200.0],["2021-06-14",40.2774,40.4167,38.7892,38.9138,3420300.0],["2021-06-15",38.8992,39.4124,38.6133,39.2731,3100800.0],["2021-06-16",38.8699,39.2731,38.1954,39.1191,2765700.0],["2021-06-17",39.2364,39.3317,37.4696,38.1587,3316800.0],["2021-06-18",37.4549,37.9681,36.8904,37.0151,4088900.0],["2021-06-21",37.6602,39.3244,37.5063,39.2731,3286500.0],["2021-06-22",39.405,40.4094,39.0311,40.3214,4266400.0],["2021-06-23",40.3214,41.1132,40.2848,40.9886,2993800.0],["2021-06-24",41.2525,41.6557,40.732,41.4211,2445400.0],["2021-06-25",41.6704,42.4621,41.6117,41.9343,4181500.0],["2021-06-28",41.8243,41.8243,40.1895,40.1968,2864800.0],["2021-06-29",40.4607,40.732,39.7643,39.7863,2960800.0],["2021-06-30",39.9256,40.6367,39.8083,40.4021,2921200.0],["2021-07-01",40.666,41.0032,40.1235,40.4387,2043800.0],["2021-07-02",40.5267,40.6,39.9695,40.2261,1884000.0],["2021-07-06",40.0942,40.2994,39.0605,39.4637,2604500.0],["2021-07-07",39.0971,39.5883,37.8655,37.9168,2616900.0],["2021-07-08",36.9198,37.7042,36.3186,37.5503,3004500.0],["2021-07-09",38.276,39.7936,38.1221,39.4417,3101400.0],["2021-07-12",38.7965,39.8742,38.4153,39.647,1875600.0],["2021-07-13",39.1924,39.3831,38.1807,38.5253,2762700.0],["2021-07-14",39.2144,39.5443,37.9535,38.0341,1986000.0],["2021-07-15",37.6016,38.0121,36.6265,37.4183,3011300.0],["2021-07-16",37.7849,37.8655,36.04,36.2233,4063000.0],["2021-07-19",34.9843,35.6441,34.1339,35.0357,3991400.0],["2021-07-20",35.087,36.5899,34.4565,36.3993,2805900.0],["2021-07-21",36.7512,38.496,36.7512,37.9315,2520900.0],["2021-07-22",37.7555,37.7628,36.4579,36.6925,2016700.0],["2021-07-23",37.0224,37.1397,35.9007,36.3406,3035800.0],["2021-07-26",36.6412,37.7042,36.4506,37.6676,2664100.0],["2021-07-27",37.169,37.3596,36.2233,36.7731,2582100.0],["2021-07-28",36.7145,37.2937,35.9081,36.6705,2449500.0],["2021-07-29",37.1764,37.6309,36.5092,36.5459,2420100.0],["2021-07-30",36.3993,37.9681,36.3333,37.2423,4161800.0],["2021-08-02",37.3963,38.3713,36.7878,36.8245,3003200.0],["2021-08-03",37.1324,37.8435,35.6661,37.5723,2349900.0],["2021-08-04",37.3083,37.7335,36.4213,36.4726,2464000.0],["2021-08-05",36.8978,38.1954,36.6559,37.8948,2908500.0],["2021-08-06",38.4813,39.6396,38.2247,38.8332,3279900.0],["2021-08-09",38.7892,39.5737,38.3274,39.2877,3006500.0],["2021-08-10",39.2584,40.6,39.2144,40.1968,2769300.0],["2021-08-11",40.7247,41.4871,40.5047,41.4065,2800200.0],["2021-08-12",41.817,42.1029,39.9842,40.8566,2681200.0],["2021-08-13",40.6,40.798,39.6983,39.9475,2712300.0],["2021-08-16",39.7349,39.7936,38.8552,39.5883,3173000.0],["2021-08-17",38.7819,38.8699,37.7775,38.43,3075900.0],["2021-08-18",38.1587,39.405,37.8802,38.0121,4229600.0],["2021-08-19",38.386,41.2818,37.0591,40.7833,12783700.0],["2021-08-20",40.7393,42.1029,40.3581,41.9636,5030600.0],["2021-08-23",42.5208,43.3785,41.4504,42.6381,4012200.0],["2021-08-24",42.8873,44.3536,42.8507,44.119,3682600.0],["2021-08-25",43.8331,44.3389,42.8287,44.0677,3465300.0],["2021-08-26",43.6131,43.6351,41.8463,42.6088,4294300.0],["2021-08-27",42.6601,43.4812,42.2935,43.0266,2500200.0],["2021-08-30",42.9606,43.0999,42.3155,42.3742,2143300.0],["2021-08-31",42.6088,43.1806,41.4724,42.0809,2644800.0],["2021-09-01",42.3522,42.6454,41.7657,42.0443,1943200.0],["2021-09-02",41.9343,42.5501,41.6044,41.9563,2062800.0],["2021-09-03",41.707,41.8976,40.1162,40.8713,3657400.0],["2021-09-07",41.1585,41.3868,40.3042,40.5399,2050700.0],["2021-09-08",40.5399,40.7608,39.0523,39.3395,3412300.0],["2021-09-09",39.2806,39.9876,38.7872,39.7519,2448500.0],["2021-09-10",40.0833,40.2011,37.9845,38.1244,4522600.0],["2021-09-13",38.257,38.8903,37.6973,38.4116,2407300.0],["2021-09-14",38.4264,38.5295,37.2923,37.9771,3101600.0],["2021-09-15",37.9698,39.0302,37.933,38.6105,3207000.0],["2021-09-16",38.824,39.855,38.824,39.2806,2542600.0],["2021-09-17",39.4132,40.0023,38.7356,39.2217,3702600.0],["2021-09-20",38.3233,39.1039,37.8004,38.8608,2444900.0],["2021-09-21",39.0302,39.4942,38.1981,38.5884,1778900.0],["2021-09-22",39.0155,39.8918,38.986,39.2953,1773400.0],["2021-09-23",39.9802,41.3205,39.9802,40.7755,3723700.0],["2021-09-24",40.3337,41.1806,39.9581,40.5914,1953700.0],["2021-09-27",40.8713,41.8434,40.8566,41.2395,2281300.0],["2021-09-28",40.6504,40.9596,39.7151,39.9508,2965800.0],["2021-09-29",40.2674,40.4073,39.4573,39.5163,2108400.0],["2021-09-30",35.6648,35.8268,33.6912,34.678,15998700.0],["2021-10-01",34.7516,36.1066,34.3392,35.7605,5780400.0],["2021-10-04",35.5028,36.5632,35.5028,36.0551,3268200.0],["2021-10-05",36.2171,36.3644,35.0904,35.164,4171000.0],["2021-10-06",34.6117,35.2745,33.6765,33.8237,6681000.0],["2021-10-07",34.0815,35.002,34.0299,34.5528,3635900.0],["2021-10-08",34.4423,34.7958,33.7648,33.9047,2835000.0],["2021-10-11",33.809,34.1404,32.697,32.7265,3457500.0],["2021-10-12",32.8443,33.4997,32.1594,33.0579,4396100.0],["2021-10-13",33.3966,33.4923,32.7044,33.2788,2957900.0],["2021-10-14",33.4555,34.4202,33.4555,34.0005,2767100.0],["2021-10-15",34.5381,35.0462,34.1699,34.1772,1965600.0],["2021-10-18",34.0962,35.3702,34.0741,35.3629,3345700.0],["2021-10-19",35.4218,35.5249,34.4865,34.7148,3021100.0],["2021-10-20",34.8032,35.3776,34.5012,34.6264,1851300.0],["2021-10-21",34.7148,35.5249,34.3981,34.8326,2556400.0],["2021-10-22",35.0609,36.7105,35.0609,36.195,4799700.0],["2021-10-25",36.033,36.7694,35.9888,36.1287,1998100.0],["2021-10-26",36.4528,36.5927,35.6795,35.9373,2136700.0],["2021-10-27",35.8563,36.0183,35.1419,35.1714,2841400.0],["2021-10-28",35.3923,35.952,35.0536,35.547,2000800.0],["2021-10-29",35.2745,36.0698,35.0977,35.7384,2182400.0],["2021-11-01",36.114,38.2717,35.9299,37.9845,3367400.0],["2021-11-02",37.8961,38.5884,37.4617,38.5516,2090900.0],["2021-11-03",38.6105,42.16,38.6105,41.6298,6545700.0],["2021-11-04",41.7402,42.4325,41.3794,41.8802,3089800.0],["2021-11-05",42.7123,43.515,41.9759,42.867,3090200.0],["2021-11-08",43.0437,43.6549,42.565,43.1173,3499200.0],["2021-11-09",43.1615,44.5681,43.0069,43.8611,3707600.0],["2021-11-10",43.5813,44.1925,42.7639,42.8964,3077200.0],["2021-11-11",43.2794,44.2809,42.8154,42.8596,3109100.0],["2021-11-12",42.8891,43.3309,42.0643,42.2263,2577100.0],["2021-11-15",42.9038,43.8759,42.4104,42.9774,3889200.0],["2021-11-16",43.0143,43.3825,42.5061,42.9185,3145500.0],["2021-11-17",43.0437,43.5813,40.6356,41.593,5562500.0],["2021-11-18",45.6654,46.0262,42.8375,46.0115,14674900.0],["2021-11-19",45.7169,45.7169,41.8213,41.9833,7875100.0],["2021-11-22",42.3809,44.1115,41.6372,42.3883,5295100.0],["2021-11-23",41.6372,42.1158,40.6724,41.372,4382600.0],["2021-11-24",40.2674,40.8934,39.1186,40.7387,4779000.0],["2021-11-26",39.45,40.2527,38.4411,39.7077,4058600.0],["2021-11-29",40.0759,40.5546,38.7798,39.2659,3529200.0],["2021-11-30",38.5884,38.6988,36.8578,37.7268,5527200.0],["2021-12-01",38.5663,39.0376,35.5617,35.5911,4124500.0],["2021-12-02",35.8489,36.9388,35.3334,36.74,3911500.0],["2021-12-03",36.659,36.8873,35.2892,35.6795,5393400.0],["2021-12-06",37.3659,39.0818,37.1892,37.6089,9791800.0],["2021-12-07",38.1122,39.0224,37.7792,38.571,3727800.0],["2021-12-08",38.7486,38.8374,37.6015,37.831,3542400.0],["2021-12-09",37.8531,38.5488,37.4313,37.4905,3559000.0],["2021-12-10",37.5423,38.9188,35.522,38.3046,9291200.0],["2021-12-13",38.275,38.4526,35.0854,35.9438,5947600.0],["2021-12-14",35.6848,36.9947,35.374,36.6321,3584800.0],["2021-12-15",36.2547,36.6321,35.1002,36.3953,6255300.0],["2021-12-16",36.7801,36.8023,34.56,34.6562,4664700.0],["2021-12-17",34.5674,35.5146,34.2713,35.3962,5114300.0],["2021-12-20",34.7302,34.9744,33.5535,34.6858,5644900.0],["2021-12-21",35.1224,36.4841,35.1224,36.1807,3671400.0],["2021-12-22",36.3435,36.7653,35.559,36.4471,2775200.0],["2021-12-23",36.7505,37.4239,36.3731,37.1427,2321300.0],["2021-12-27",36.9947,37.9494,36.8763,37.5941,2380900.0],["2021-12-28",37.3425,37.8457,36.3139,36.4101,3477600.0],["2021-12-29",36.5285,37.4979,36.2769,37.0613,2932100.0],["2021-12-30",36.8467,37.8235,36.7875,37.2019,1988200.0],["2021-12-31",36.9799,37.5941,36.4323,36.5507,2673100.0],["2022-01-03",37.0095,38.0382,36.6469,36.6913,3800100.0],["2022-01-04",36.2621,37.1797,36.0844,36.7579,3326000.0],["2022-01-05",36.9873,37.2611,35.6848,35.781,4431800.0],["2022-01-06",35.9882,36.7653,35.115,36.2769,3357800.0],["2022-01-07",34.4638,36.0252,34.3379,35.67,7612600.0],["2022-01-10",35.633,35.67,33.5535,34.4786,5186300.0],["2022-01-11",34.634,36.2621,34.3158,36.2473,3685400.0],["2022-01-12",36.3879,37.0021,35.0188,35.5072,5482500.0],["2022-01-13",35.7662,37.1575,35.6108,36.0475,4810500.0],["2022-01-14",35.522,35.6626,34.375,35.3518,4579400.0],["2022-01-18",35.1816,38.5636,34.8708,36.8171,15364600.0],["2022-01-19",36.3731,39.6737,36.3139,38.3564,11828400.0],["2022-01-20",38.4526,38.8966,35.4406,35.5886,4523900.0],["2022-01-21",35.337,35.6478,34.0937,34.6636,6267000.0],["2022-01-24",45.668,47.2517,45.0094,47.1481,41700600.0],["2022-01-25",46.4154,47.6439,45.779,46.0824,9848900.0],["2022-01-26",46.445,46.6818,44.3063,44.5949,5787800.0],["2022-01-27",44.9946,45.8382,44.0473,44.2323,5038600.0],["2022-01-28",44.2545,44.5357,43.3739,44.5209,4682600.0],["2022-01-31",44.5727,45.0242,43.5663,44.1879,4896000.0],["2022-02-01",44.2101,44.6097,43.3073,43.9363,3488600.0],["2022-02-02",44.0399,44.1583,42.767,42.9076,3416700.0],["2022-02-03",43.063,44.1065,42.8632,43.3517,4227300.0],["2022-02-04",42.7374,44.8687,42.619,44.1657,4292600.0],["2022-02-07",44.3655,44.8761,44.0991,44.1509,1702300.0],["2022-02-08",44.6985,45.7272,44.5505,45.2388,1997400.0],["2022-02-09",45.1944,46.2822,45.1944,45.853,5070500.0],["2022-02-10",46.297,46.4524,44.4099,44.8317,4448500.0],["2022-02-11",44.5505,45.1648,43.1667,43.4923,3554100.0],["2022-02-14",43.6921,44.0325,42.9076,42.9742,1963100.0],["2022-02-15",43.2925,44.4247,43.2185,44.1953,2315000.0],["2022-02-16",43.9585,44.6023,43.6921,43.8105,1869700.0],["2022-02-17",43.4775,43.7735,42.7448,43.0408,1817500.0],["2022-02-18",42.619,43.7143,42.4784,42.7374,1987900.0],["2022-02-22",42.5672,43.2629,40.1769,40.2287,3748900.0],["2022-02-23",40.3471,40.4507,39.0372,39.4072,2867900.0],["2022-02-24",38.386,41.2943,38.1418,41.1981,2993900.0],["2022-02-25",40.4803,42.1528,40.3249,42.0936,1827900.0],["2022-02-28",41.2425,42.0196,40.5617,41.1611,6086600.0],["2022-03-01",42.5524,44.3581,40.5839,42.0344,6228200.0],["2022-03-02",42.1898,44.3285,42.0566,43.6551,3273900.0],["2022-03-03",43.6625,43.8993,42.6338,43.6551,2294000.0],["2022-03-04",43.2111,43.7439,42.5006,43.4923,3416500.0],["2022-03-07",43.1519,43.4035,37.7421,37.8532,3938600.0],["2022-03-08",38.7412,40.9983,37.7199,39.4812,3548500.0],["2022-03-09",40.4285,41.0057,39.8439,39.9623,2880900.0],["2022-03-10",39.422,40.4137,39.2296,40.3027,3163800.0],["2022-03-11",40.6061,40.9465,39.6885,39.9179,1917000.0],["2022-03-14",39.8291,40.7763,39.4294,39.9253,2041800.0],["2022-03-15",39.9253,40.605,39.0663,40.2016,2108000.0],["2022-03-16",40.6797,47.492,40.4108,47.141,10500500.0],["2022-03-17",47.0588,47.6115,45.8786,46.7077,4118600.0],["2022-03-18",45.9383,46.6853,45.7516,46.633,5993300.0],["2022-03-21",47.0812,47.2082,45.9832,46.3492,3148000.0],["2022-03-22",46.6106,47.3576,45.662,46.2297,2853100.0],["2022-03-23",45.6545,45.9832,44.8328,45.3034,4500000.0],["2022-03-24",45.3931,46.1251,45.0793,45.6321,2068400.0],["2022-03-25",46.0653,46.2969,45.2586,46.0354,1316500.0],["2022-03-28",45.5649,45.901,44.7133,45.5574,2124200.0],["2022-03-29",45.6321,46.521,45.5723,46.379,2227600.0],["2022-03-30",45.8188,46.8422,45.7068,45.8786,1915000.0],["2022-03-31",45.8786,46.0952,44.8552,45.1615,3578300.0],["2022-04-01",45.4453,45.7516,44.6311,45.0719,1943800.0],["2022-04-04",45.0644,45.6022,44.7133,45.281,1460400.0],["2022-04-05",45.3706,45.8412,44.4519,44.6237,2015100.0],["2022-04-06",44.0859,44.1606,42.084,43.3165,3203300.0],["2022-04-07",43.0177,43.5182,42.0242,43.324,2295700.0],["2022-04-08",43.324,43.9066,42.6666,43.182,2412400.0],["2022-04-11",43.2791,43.8319,42.7264,42.7563,2316900.0],["2022-04-12",45.3557,45.9458,44.661,45.042,5817000.0],["2022-04-13",45.1839,45.8188,44.9299,45.4229,2699300.0],["2022-04-14",45.4603,46.1251,45.4528,45.5649,2798900.0],["2022-04-18",45.3184,45.9234,44.9897,45.169,1924300.0],["2022-04-19",45.4752,46.1923,45.042,45.8786,2948000.0],["2022-04-20",45.8786,46.0578,45.0943,45.2511,1510800.0],["2022-04-21",45.7591,45.9309,43.436,43.7796,2303200.0],["2022-04-22",43.1895,43.9589,42.7189,42.8459,2540300.0],["2022-04-25",42.577,45.1167,41.9122,45.1092,7815700.0],["2022-04-26",44.6834,45.042,44.0336,44.0336,1759900.0],["2022-04-27",43.8767,44.4967,43.2269,43.7049,1261200.0],["2022-04-28",44.4369,44.8702,43.436,44.2128,2059000.0],["2022-04-29",43.9589,44.4967,43.0924,43.2343,1749600.0],["2022-05-02",43.5107,44.0709,42.7712,43.9141,1542300.0],["2022-05-03",43.9888,44.1083,42.8758,42.9804,1533200.0],["2022-05-04",43.2866,44.1606,42.5098,43.8842,1548500.0],["2022-05-05",43.4061,43.6153,42.3006,42.8534,1751900.0],["2022-05-06",42.4351,42.7189,40.971,41.6284,2311500.0],["2022-05-09",40.7843,41.0831,37.7516,37.8188,3973700.0],["2022-05-10",38.282,38.4687,35.8917,36.8926,3039300.0],["2022-05-11",36.6685,36.8179,34.7563,34.8459,3219300.0],["2022-05-12",35.0849,36.5266,34.4052,35.4883,2541100.0],["2022-05-13",36.056,37.0868,36.056,36.183,1930100.0],["2022-05-16",35.9664,35.9664,34.6741,35.1522,1865800.0],["2022-05-17",35.2194,36.3174,34.8758,36.2054,1785500.0],["2022-05-18",33.6209,33.8226,31.5891,32.2166,8104400.0],["2022-05-19",30.3268,34.1064,29.8636,33.6433,14092600.0],["2022-05-20",32.1643,32.4108,28.8403,29.281,11390600.0],["2022-05-23",28.3847,29.5425,28.0112,28.5639,5335000.0],["2022-05-24",27.9365,28.0336,25.8749,27.0252,4942400.0],["2022-05-25",27.4958,31.8356,27.2642,30.2371,13862900.0],["2022-05-26",30.8496,32.5303,30.4762,32.2614,5062300.0],["2022-05-27",31.7759,32.7694,30.028,31.2754,7080300.0],["2022-05-31",31.0065,31.2381,29.8487,30.1176,3618300.0],["2022-06-01",30.3716,30.6106,29.1989,30.028,2502500.0],["2022-06-02",30.1923,31.0812,29.8487,30.76,4804300.0],["2022-06-03",31.6414,32.0971,30.7749,30.9841,8161300.0],["2022-06-06",30.7749,31.4846,30.3865,31.4622,4360600.0],["2022-06-07",34.2591,35.4837,33.5788,34.4632,13377700.0],["2022-06-08",34.0853,35.6803,33.798,34.5917,6077000.0],["2022-06-09",34.3952,36.0053,33.8434,35.2267,7472900.0],["2022-06-10",34.6825,35.3401,34.2289,34.5842,3459600.0],["2022-06-13",33.9416,34.2062,30.3207,30.6457,6455900.0],["2022-06-14",30.9179,31.5453,30.5853,31.0464,3396300.0],["2022-06-15",31.379,34.0172,31.2883,32.3466,5942400.0],["2022-06-16",31.6587,31.7948,30.1393,30.4719,3892000.0],["2022-06-17",30.7667,31.0993,30.0561,30.4265,5905600.0],["2022-06-21",31.2581,33.0496,31.1069,31.9989,4057200.0],["2022-06-22",31.3866,31.6889,28.2494,29.1868,10004700.0],["2022-06-23",29.0809,29.7008,28.0755,29.0129,3705600.0],["2022-06-24",29.0205,30.041,28.5442,29.6706,5132100.0],["2022-06-27",29.5194,29.5194,28.3855,28.4838,6231900.0],["2022-06-28",28.6576,29.1414,27.6371,27.8337,3485700.0],["2022-06-29",27.6447,27.9697,27.0021,27.1458,2967100.0],["2022-06-30",26.5864,27.0097,25.9514,26.9794,3341000.0],["2022-07-01",22.0129,22.5345,20.9017,21.6803,33184700.0],["2022-07-05",21.2645,22.338,20.6598,22.2321,10855600.0],["2022-07-06",21.8315,21.8844,20.6447,20.69,7436000.0],["2022-07-07",20.4708,21.7257,20.2743,21.3628,6960900.0],["2022-07-08",21.5594,22.5421,20.879,22.0507,6781600.0],["2022-07-11",21.8844,22.2699,21.3628,22.0507,4510400.0],["2022-07-12",21.703,22.7386,21.6198,21.8844,3738400.0],["2022-07-13",21.703,21.8315,21.1512,21.1663,3667600.0],["2022-07-14",21.0982,21.0982,20.1231,20.3801,4280100.0],["2022-07-15",20.5011,21.3477,20.365,21.3401,3705400.0],["2022-07-18",21.4233,22.5043,21.4233,21.8769,3447100.0],["2022-07-19",22.2397,22.5194,21.9222,22.3758,4606700.0],["2022-07-20",22.3002,23.0334,22.0507,22.9805,4271500.0],["2022-07-21",22.8218,23.3812,22.5799,23.3585,1801400.0],["2022-07-22",23.4341,23.6609,22.7537,22.8747,1966300.0],["2022-07-25",22.8974,22.9201,21.7181,21.892,3888100.0],["2022-07-26",20.5842,20.8639,19.8963,19.8963,5995000.0],["2022-07-27",20.1458,20.5388,19.7073,20.4481,4930800.0],["2022-07-28",20.5993,21.3326,20.1836,21.2494,3814400.0],["2022-07-29",21.4838,22.0658,20.8941,22.028,3334200.0],["2022-08-01",21.8466,22.4514,21.446,22.2926,2692000.0],["2022-08-02",22.1112,22.8067,21.8844,22.1188,2633600.0],["2022-08-03",22.6706,23.6684,22.6555,23.5097,2930000.0],["2022-08-04",22.9427,23.2527,22.4967,22.6933,3289800.0],["2022-08-05",22.4363,23.2224,22.2322,23.0939,2777600.0],["2022-08-08",23.4341,25.0745,23.3358,23.7818,3909200.0],["2022-08-09",23.3509,23.5626,22.3002,22.4363,4179400.0],["2022-08-10",23.162,24.5,23.0864,23.6836,3646600.0],["2022-08-11",24.5151,25.0442,24.1447,24.6587,2758100.0],["2022-08-12",24.8628,25.1576,24.5529,25.082,2168400.0],["2022-08-15",24.946,25.2257,24.6814,24.9913,2613700.0],["2022-08-16",25.4449,27.6673,25.4147,26.5259,6827300.0],["2022-08-17",25.7095,26.5183,25.3466,25.6641,4838700.0],["2022-08-18",23.8347,24.8704,23.0864,23.6836,15371400.0],["2022-08-19",23.4341,23.5021,22.4514,22.595,6121300.0],["2022-08-22",21.9902,22.2095,21.3175,21.3477,5169200.0],["2022-08-23",21.8542,22.7991,21.7483,21.7937,4673200.0],["2022-08-24",21.5896,22.3077,21.3477,22.1792,3960100.0],["2022-08-25",22.0658,23.5626,22.0054,22.9805,4065500.0],["2022-08-26",23.0637,23.2678,22.3833,22.4816,4110800.0],["2022-08-29",22.0961,22.2019,21.1663,21.2343,4558800.0],["2022-08-30",21.5669,21.7786,20.7127,21.2343,5088900.0],["2022-08-31",21.2494,21.8239,20.8866,21.4838,4762100.0],["2022-09-01",21.1587,21.6425,20.7581,21.446,3441900.0],["2022-09-02",21.8466,23.4643,21.2041,22.6555,11357500.0],["2022-09-06",22.6785,22.8784,21.7253,21.7483,5577800.0],["2022-09-07",21.6023,23.0322,21.3947,22.7631,4140300.0],["2022-09-08",22.4018,23.1014,22.0097,23.086,4372000.0],["2022-09-09",23.355,23.9316,23.2705,23.6087,4424800.0],["2022-09-12",23.9316,24.4083,23.5626,23.7625,3964300.0],["2022-09-13",22.8861,23.4781,21.9559,22.125,4941200.0],["2022-09-14",22.2327,22.2634,21.7945,22.0482,3413000.0],["2022-09-15",21.6407,22.4863,21.5638,22.0482,3740900.0],["2022-09-16",21.6176,22.3172,21.4255,22.0943,6760000.0],["2022-09-19",21.8252,22.6478,21.8098,22.5478,5810200.0],["2022-09-20",22.3249,22.3403,21.6253,21.7637,3939800.0],["2022-09-21",21.979,22.3941,21.3947,21.4485,3940400.0],["2022-09-22",21.4639,21.5869,20.5798,20.7028,4249700.0],["2022-09-23",20.2954,20.5029,19.688,20.2185,4707300.0],["2022-09-26",20.0417,20.4952,19.3652,19.6342,4454200.0],["2022-09-27",20.0801,20.2492,19.419,19.7572,4744900.0],["2022-09-28",19.9494,20.6029,19.8187,20.3646,4557100.0],["2022-09-29",19.9725,20.1339,19.3037,19.4805,5369000.0],["2022-09-30",19.1576,20.0724,18.9193,19.3344,5105200.0],["2022-10-03",19.6804,20.0186,19.2652,20.0186,4878500.0],["2022-10-04",20.7951,21.3409,20.7413,21.1794,6604100.0],["2022-10-05",20.772,21.4562,20.6029,21.2256,2905200.0],["2022-10-06",21.0718,21.4024,20.4337,21.0257,3021100.0],["2022-10-07",20.6259,20.8643,20.4107,20.7797,2316400.0],["2022-10-10",20.9488,21.0795,20.28,20.7182,3071400.0],["2022-10-11",20.7643,21.61,20.3722,20.772,2722100.0],["2022-10-12",20.8335,20.9565,20.2646,20.3031,3837600.0],["2022-10-13",19.911,21.0257,19.3959,20.7874,4046100.0],["2022-10-14",21.0949,21.364,20.4953,20.7413,2689200.0],["2022-10-17",21.5023,21.756,21.3178,21.5638,2970400.0],["2022-10-18",22.1788,22.4479,21.8329,22.2327,2867300.0],["2022-10-19",21.9943,22.4556,21.5254,21.9021,2533800.0],["2022-10-20",22.0712,22.8477,21.6023,21.756,3029200.0],["2022-10-21",21.756,22.4325,21.6945,22.2557,1848800.0],["2022-10-24",22.2942,22.6632,22.1712,22.2403,2397900.0],["2022-10-25",22.0789,23.4781,22.0789,23.2397,3141900.0],["2022-10-26",23.2167,23.9239,23.0014,23.209,2662100.0],["2022-10-27",23.5549,23.9547,23.1552,23.1629,3023000.0],["2022-10-28",23.0245,23.5319,22.6862,23.4396,3285800.0],["2022-10-31",23.3012,23.4781,22.8707,23.0245,4855400.0],["2022-11-01",23.5472,23.7394,22.125,22.1558,3395100.0],["2022-11-02",21.8406,22.0712,20.772,20.8028,5200500.0],["2022-11-03",20.5567,21.0257,20.3184,20.7182,3772800.0],["2022-11-04",21.141,21.3255,20.28,20.8335,3193200.0],["2022-11-07",20.5414,20.8335,20.1724,20.6413,4739900.0],["2022-11-08",22.3326,22.9322,21.7637,22.1558,13007500.0],["2022-11-09",21.8098,21.9866,20.772,20.7797,3687400.0],["2022-11-10",21.9482,22.8092,21.9098,22.5786,5093400.0],["2022-11-11",22.8707,24.7465,22.7708,24.0085,3946100.0],["2022-11-14",23.8932,24.6004,23.5857,24.1776,3729600.0],["2022-11-15",24.6543,25.2155,24.4467,24.6543,3228500.0],["2022-11-16",23.0629,23.3704,22.3633,22.9092,6003700.0],["2022-11-17",22.1865,24.193,22.1481,24.1546,6519200.0],["2022-11-18",24.6004,24.8388,23.4319,23.8163,3175100.0],["2022-11-21",23.6779,23.8624,23.0706,23.7779,3680300.0],["2022-11-22",24.2545,24.7926,24.1084,24.7773,3477700.0],["2022-11-23",24.4313,25.0617,24.0854,24.9848,2000700.0],["2022-11-25",24.7311,24.8849,24.4236,24.5466,2513200.0],["2022-11-28",24.3314,24.5774,23.8932,24.07,3925000.0],["2022-11-29",24.0623,25.0925,24.0085,24.908,3356100.0],["2022-11-30",25.0233,25.0233,24.0392,24.6619,3794100.0],["2022-12-01",24.6466,24.908,24.0085,24.4467,2516000.0],["2022-12-02",24.2929,24.3314,23.8009,24.2314,7232900.0],["2022-12-05",24.07,24.1084,22.617,22.6708,5501400.0],["2022-12-06",22.7803,22.8116,21.6151,22.2329,4679300.0],["2022-12-07",21.9436,22.1547,21.4587,21.4822,3023300.0],["2022-12-08",21.5682,21.7168,21.1459,21.1928,2785500.0],["2022-12-09",20.9817,21.1694,20.6532,20.6689,2743900.0],["2022-12-12",20.7002,21.3962,20.4577,21.2945,3209700.0],["2022-12-13",21.9983,22.3189,20.8644,21.2788,4232600.0],["2022-12-14",21.271,21.7246,21.1694,21.4118,2996300.0],["2022-12-15",21.1146,21.1224,20.4812,20.8175,2905600.0],["2022-12-16",20.5203,21.1146,20.1293,20.3091,7185200.0],["2022-12-19",20.4186,20.4968,19.6053,19.9807,3121100.0],["2022-12-20",19.8947,20.098,19.402,19.4724,2798900.0],["2022-12-21",19.8947,20.0276,19.4802,19.7304,3535900.0],["2022-12-22",19.3864,19.4567,18.2837,18.8155,3919200.0],["2022-12-23",18.7998,19.5662,18.62,19.5349,3265100.0],["2022-12-27",19.4724,19.8634,19.1596,19.6288,2827600.0],["2022-12-28",19.5271,19.5271,18.4792,18.8937,4066900.0],["2022-12-29",19.011,19.7226,19.0032,19.6131,2753400.0],["2022-12-30",19.4255,19.9651,19.3942,19.7461,3044600.0],["2023-01-03",19.9181,20.0042,19.1517,19.1987,7429700.0],["2023-01-04",19.4567,20.5437,19.1674,20.3873,4440800.0],["2023-01-05",19.9416,20.6767,19.4646,20.5437,3396100.0],["2023-01-06",20.6923,21.3179,20.661,21.3023,6176300.0],["2023-01-09",20.8175,21.1224,20.0276,20.5829,4996600.0],["2023-01-10",20.7705,21.1381,20.5594,21.0677,3255400.0],["2023-01-11",21.1381,22.0061,21.1146,21.9983,3270700.0],["2023-01-12",22.2877,22.405,21.5291,22.2095,3586500.0],["2023-01-13",21.9045,22.6552,21.9045,22.5457,2257900.0],["2023-01-17",22.3424,23.578,22.2407,23.4998,3286500.0],["2023-01-18",23.7657,24.4617,23.5076,23.578,4309700.0],["2023-01-19",23.1635,23.8361,22.6943,23.6406,3670100.0],["2023-01-20",23.0697,24.3835,23.0697,24.055,4709200.0],["2023-01-23",24.2271,25.5565,24.1176,25.5487,3635700.0],["2023-01-24",25.361,25.6816,24.7901,24.8058,2635500.0],["2023-01-25",24.798,24.9309,23.9064,24.8449,3893500.0],["2023-01-26",25.2515,25.8771,24.8762,25.0169,2469500.0],["2023-01-27",25.0873,25.361,24.5633,24.6259,3148000.0],["2023-01-30",23.9299,24.7745,23.7344,24.5712,4072200.0],["2023-01-31",24.6572,25.3141,24.6024,25.3141,3069400.0],["2023-02-01",24.9153,26.3776,23.9377,25.9632,4304200.0],["2023-02-02",26.2369,27.0424,25.8224,26.6435,3003500.0],["2023-02-03",26.4715,27.973,26.4402,27.1831,3910700.0],["2023-02-06",26.8625,27.1753,26.1039,26.8938,3090400.0],["2023-02-07",26.6513,27.1753,26.276,27.0189,2672300.0],["2023-02-08",26.753,26.8625,25.7911,25.9162,2561800.0],["2023-02-09",26.3307,26.7217,25.3454,25.4783,2979800.0],["2023-02-10",25.2515,25.6895,24.8762,25.0091,2239300.0],["2023-02-13",24.97,25.838,24.7041,25.7755,2293200.0],["2023-02-14",25.6816,26.3385,25.4001,26.2447,1922900.0],["2023-02-15",26.0648,26.4089,25.7051,26.1587,1954200.0],["2023-02-16",25.6425,25.9788,25.2593,25.3766,1776800.0],["2023-02-17",25.3219,25.4001,24.9309,25.361,2145000.0],["2023-02-21",24.751,24.8605,22.8351,22.8429,3767300.0],["2023-02-22",23.054,23.4529,22.8194,23.2104,2649700.0],["2023-02-23",23.2574,23.4451,22.6318,23.0697,2199900.0],["2023-02-24",22.5692,22.9602,22.0843,22.8507,2587500.0],["2023-02-27",23.187,23.2183,22.1469,22.2173,3580100.0],["2023-02-28",22.2877,22.4441,21.8888,21.9279,5330700.0],["2023-03-01",20.7236,22.8976,20.6298,21.5135,21875300.0],["2023-03-02",21.5056,22.5535,21.3962,21.7793,6561000.0],["2023-03-03",22.0843,22.3189,21.6855,21.8497,4028500.0],["2023-03-06",21.9905,22.1704,21.2788,21.3649,4265300.0],["2023-03-07",21.4509,21.7168,20.8409,21.3258,3547300.0],["2023-03-08",21.49,21.5213,20.7549,21.1537,3898600.0],["2023-03-09",21.2006,21.3258,20.4186,20.5203,4425500.0],["2023-03-10",20.3326,20.3482,19.2534,19.4176,5228100.0],["2023-03-13",18.6903,18.878,17.6659,17.8458,7557500.0],["2023-03-14",18.5494,18.7013,17.5339,17.8218,7393800.0],["2023-03-15",17.2701,18.5654,17.1662,18.5414,7103200.0],["2023-03-16",18.2535,18.9811,18.0936,18.5734,3967400.0],["2023-03-17",18.2775,18.6453,17.9177,18.5734,8773300.0],["2023-03-20",18.6453,19.0691,17.9257,18.2295,4802500.0],["2023-03-21",18.7093,19.0851,18.3175,18.4614,3944700.0],["2023-03-22",18.6373,18.9331,17.7258,17.7338,3896800.0],["2023-03-23",17.9017,18.2455,17.0382,17.3181,4680400.0],["2023-03-24",17.0382,17.414,16.8543,17.1742,3551700.0],["2023-03-27",17.3501,17.478,16.9743,17.3421,3983400.0],["2023-03-28",17.462,18.1096,17.3261,17.406,2926800.0],["2023-03-29",17.454,17.6459,16.7104,17.6299,4241000.0],["2023-03-30",19.0211,19.4289,18.2535,18.2935,8151600.0],["2023-03-31",18.3175,19.0051,18.3175,18.8212,3936500.0],["2023-04-03",19.0451,19.5088,18.6533,19.109,4344600.0],["2023-04-04",19.6048,19.8446,18.6853,19.197,4404600.0],["2023-04-05",18.7892,18.8692,17.9097,18.0696,4732700.0],["2023-04-06",17.9817,18.2056,17.5419,18.1176,4527400.0],["2023-04-10",18.0776,19.0611,18.0217,19.0611,4854400.0],["2023-04-11",19.3569,19.7327,19.165,19.3569,4021500.0],["2023-04-12",19.5568,19.6847,18.3895,18.4694,4210100.0],["2023-04-13",18.4694,18.7413,18.2695,18.3175,3585300.0],["2023-04-14",18.3815,18.7652,18.2455,18.6933,4154600.0],["2023-04-17",18.7493,18.9651,18.4774,18.6613,4923000.0],["2023-04-18",18.7572,19.0211,18.4374,18.6293,3594200.0],["2023-04-19",18.3895,18.8372,18.3815,18.7493,2346500.0],["2023-04-20",18.5334,19.133,18.4694,18.5014,2176500.0],["2023-04-21",18.5254,18.7013,18.3575,18.5174,3482700.0],["2023-04-24",18.5494,18.5494,17.8058,18.3735,3201900.0],["2023-04-25",18.0696,18.1976,17.1422,17.1422,5086600.0],["2023-04-26",17.0862,17.5739,17.0382,17.2141,3527200.0],["2023-04-27",17.3341,17.8458,17.0782,17.7498,3797600.0],["2023-04-28",17.7498,18.0297,17.51,17.6139,4012300.0],["2023-05-01",17.5579,17.6779,17.0542,17.1742,3284100.0],["2023-05-02",16.9903,17.0302,16.2707,16.6385,4175500.0],["2023-05-03",16.6065,16.7984,16.1188,16.1427,4155800.0],["2023-05-04",15.9908,15.9988,15.3432,15.655,4638700.0],["2023-05-05",15.7829,16.6305,15.719,16.6305,4089500.0],["2023-05-08",16.7904,16.8463,16.0148,16.3586,3429700.0],["2023-05-09",16.0628,16.1268,15.735,16.0148,3526900.0],["2023-05-10",16.2467,16.2787,15.679,15.9668,2690600.0],["2023-05-11",15.8629,16.2787,15.775,16.1348,3206900.0],["2023-05-12",16.3586,16.3746,15.623,15.8869,2631100.0],["2023-05-15",15.9908,16.4546,15.9349,16.3186,3456900.0],["2023-05-16",16.1188,16.2867,15.4791,15.5271,3446500.0],["2023-05-17",15.5591,16.3426,15.5191,16.2947,4303600.0],["2023-05-18",16.3346,16.7104,16.2867,16.5345,4348300.0],["2023-05-19",16.3266,16.3266,14.8795,15.1913,8699500.0],["2023-05-22",15.2313,15.663,14.9594,15.5991,5583100.0],["2023-05-23",15.5911,15.8549,15.3672,15.4072,4847700.0],["2023-05-24",17.8458,18.3415,16.1108,16.5665,32061500.0],["2023-05-25",16.4306,16.9263,15.711,15.727,9400700.0],["2023-05-26",15.8229,16.2067,15.5351,16.0148,5313000.0],["2023-05-30",15.8069,15.8069,15.0154,15.1913,10355800.0],["2023-05-31",15.0953,15.1433,14.5676,14.6476,8393300.0],["2023-06-01",14.6236,14.9674,14.3038,14.3838,9074200.0],["2023-06-02",14.6796,16.2627,14.6476,16.2147,10831900.0],["2023-06-05",16.2947,16.6225,16.1268,16.2707,7045600.0],["2023-06-06",16.2707,18.0494,16.2133,17.9756,10152100.0],["2023-06-07",18.0986,18.2051,17.7297,18.0248,6091800.0],["2023-06-08",17.9428,18.2379,17.3772,18.0822,4265900.0],["2023-06-09",18.2543,18.3854,17.7707,18.0822,4165200.0],["2023-06-12",18.033,19.3527,17.9674,19.2051,5524800.0],["2023-06-13",19.3773,19.4264,18.9346,19.0822,4638100.0],["2023-06-14",19.3445,19.3445,18.5084,18.9264,3922300.0],["2023-06-15",19.8445,20.0576,18.9592,19.4428,6753700.0],["2023-06-16",19.5002,19.7461,18.7707,18.91,7179000.0],["2023-06-20",18.9182,18.9182,18.1723,18.5166,5692200.0],["2023-06-21",18.3527,18.5166,18.1723,18.2133,2788800.0],["2023-06-22",18.1887,18.2297,17.7461,17.8117,2672900.0],["2023-06-23",17.5986,18.0494,17.4838,17.5822,4181200.0],["2023-06-26",17.6313,18.1723,17.5576,17.9264,3879700.0],["2023-06-27",17.9182,18.6477,17.6641,18.5904,3070900.0],["2023-06-28",18.5248,18.5412,18.1232,18.5084,2695500.0],["2023-06-29",18.6068,19.1314,18.533,18.9264,3381800.0],["2023-06-30",19.0658,19.1641,18.574,18.8937,2930100.0],["2023-07-03",19.0822,20.0986,19.0822,20.0822,3311700.0],["2023-07-05",19.7953,19.9101,19.4264,19.7543,3110100.0],["2023-07-06",19.4346,19.7133,19.1396,19.5576,3108200.0],["2023-07-07",19.6723,20.2379,19.5822,19.8445,3888600.0],["2023-07-10",19.7297,20.1969,19.3035,19.7215,4295700.0],["2023-07-11",19.9838,20.9756,19.7625,20.6806,3794500.0],["2023-07-12",21.074,21.1068,20.3445,20.4674,3259900.0],["2023-07-13",20.5576,20.6478,20.2133,20.5002,3531400.0],["2023-07-14",20.5002,20.5002,19.9592,20.2789,3401500.0],["2023-07-17",20.1806,20.7133,19.8035,20.656,2855200.0],["2023-07-18",20.7297,21.3363,20.5412,20.6478,3084700.0],["2023-07-19",20.9101,21.0822,20.5166,21.074,2541900.0],["2023-07-20",21.0904,21.115,20.492,21.0002,2725600.0],["2023-07-21",21.1806,21.2215,20.4429,20.615,2411200.0],["2023-07-24",20.6806,21.656,20.6396,21.656,3778300.0],["2023-07-25",21.6068,21.6478,21.115,21.5412,3071600.0],["2023-07-26",21.7216,22.8937,21.7052,22.8855,3794200.0],["2023-07-27",23.0003,23.5248,22.3691,22.574,3953100.0],["2023-07-28",22.9921,23.1478,22.6478,23.1396,2330000.0],["2023-07-31",23.0822,23.7462,23.0494,23.3199,3281900.0],["2023-08-01",23.1888,23.6314,22.8609,23.5576,3534000.0],["2023-08-02",23.1478,23.4265,22.8035,23.2708,2360600.0],["2023-08-03",23.2134,23.9019,22.9429,23.7134,3596500.0],["2023-08-04",23.9839,24.3035,23.3445,23.8527,2932400.0],["2023-08-07",23.8527,24.033,23.3691,23.6642,1817000.0],["2023-08-08",23.197,23.5986,22.5576,23.5003,4325200.0],["2023-08-09",23.4019,23.5249,22.7052,22.7871,3222500.0],["2023-08-10",22.9511,23.1724,22.6232,22.8363,3004000.0],["2023-08-11",22.7298,23.1478,22.4511,22.8117,2375700.0],["2023-08-14",22.6068,23.0248,22.3609,22.7707,4475400.0],["2023-08-15",22.4675,22.7462,21.9347,22.4511,5241100.0],["2023-08-16",22.4429,22.6806,22.156,22.3445,2853900.0],["2023-08-17",22.738,23.0003,22.2543,22.2707,3628200.0],["2023-08-18",22.1232,23.4019,22.1232,23.0576,4951400.0],["2023-08-21",23.1232,23.5412,22.8609,23.5249,3660200.0],["2023-08-22",22.533,22.6314,21.0576,21.0904,7643300.0],["2023-08-23",21.5494,22.1642,20.6724,22.156,10461300.0],["2023-08-24",22.238,22.533,20.9756,21.033,5182200.0],["2023-08-25",21.2625,21.5084,19.5002,19.574,7341200.0],["2023-08-28",19.5494,21.1642,19.5248,21.1314,5876500.0],["2023-08-29",21.3937,22.0166,21.1232,21.7871,3376900.0],["2023-08-30",21.7134,22.1642,21.6396,22.0002,3028500.0],["2023-08-31",22.074,22.4593,21.8035,21.8363,3909200.0],["2023-09-01",22.033,22.1888,21.656,21.6642,4083000.0],["2023-09-05",21.5221,21.7394,20.9457,20.9707,3623400.0],["2023-09-06",20.7117,20.9624,20.319,20.7201,2830700.0],["2023-09-07",20.5446,20.5613,19.801,19.918,2956500.0],["2023-09-08",19.7927,20.4026,19.4752,20.2104,4150800.0],["2023-09-11",20.3358,20.436,19.7927,19.9431,3122000.0],["2023-09-12",19.9681,20.294,19.4919,19.5922,2858700.0],["2023-09-13",19.4084,19.4919,18.6481,18.7567,3978000.0],["2023-09-14",18.999,19.2997,18.7316,19.0157,3343800.0],["2023-09-15",18.9405,19.3165,18.8736,19.0491,4031700.0],["2023-09-18",18.9739,19.0324,17.9045,17.9128,3961700.0],["2023-09-19",17.9045,18.3055,17.8209,18.2303,4222500.0],["2023-09-20",18.3139,18.4392,17.7875,17.8126,3296000.0],["2023-09-21",17.7123,17.9797,17.4533,17.4617,4433100.0],["2023-09-22",17.6037,17.6956,17.0356,17.1943,3937100.0],["2023-09-25",17.0356,17.3113,16.9437,17.1609,3576600.0],["2023-09-26",16.7097,17.2277,16.5176,16.5594,4673100.0],["2023-09-27",16.668,16.8935,16.2335,16.3254,3178600.0],["2023-09-28",16.4842,16.9353,16.2753,16.7933,3868400.0],["2023-09-29",17.2194,18.1301,17.186,17.5118,8019500.0],["2023-10-02",17.5369,17.8961,17.1693,17.2194,29509500.0],["2023-10-03",16.927,17.1358,16.3839,16.5426,5140200.0],["2023-10-04",16.5259,16.952,16.5259,16.9019,6579400.0],["2023-10-05",16.81,16.8935,15.5568,15.5902,6763700.0],["2023-10-06",15.4732,15.8492,14.8299,15.6236,7710800.0],["2023-10-09",15.3228,15.6403,15.0555,15.4565,3920200.0],["2023-10-10",15.5484,16.0414,15.4983,15.9912,6817100.0],["2023-10-11",15.916,16.1667,15.7155,15.8575,4285100.0],["2023-10-12",15.9411,15.9411,15.2894,15.4314,4118900.0],["2023-10-13",15.2894,15.3562,14.7714,14.8717,4751600.0],["2023-10-16",15.0137,15.9912,15.0137,15.9578,7265600.0],["2023-10-17",15.7907,17.3196,15.7907,17.2445,6739500.0],["2023-10-18",17.3364,17.6037,17.1024,17.4533,5193200.0],["2023-10-19",17.5118,17.7123,17.1275,17.3698,4164700.0],["2023-10-20",17.3698,17.8544,17.2444,17.7875,4421400.0],["2023-10-23",17.5786,18.0632,17.0606,17.6956,6200500.0],["2023-10-24",17.6622,18.6063,17.6622,18.5645,5452800.0],["2023-10-25",18.4726,18.6982,18.1384,18.506,3744500.0],["2023-10-26",18.5562,18.7483,17.9546,18.6648,3323100.0],["2023-10-27",18.7233,18.8736,18.1718,18.222,3535000.0],["2023-10-30",18.5144,18.6397,18.1551,18.3807,3560100.0],["2023-10-31",18.2637,18.882,18.0298,18.8402,3863800.0],["2023-11-01",18.8235,18.9238,18.247,18.6898,3429400.0],["2023-11-02",19.0491,19.7593,19.0407,19.7258,3376600.0],["2023-11-03",19.9681,20.8203,19.9681,20.4778,4292700.0],["2023-11-06",20.5112,20.8287,20.4193,20.695,3628100.0],["2023-11-07",20.5029,20.8287,20.1102,20.3441,4039600.0],["2023-11-08",20.3441,20.3441,19.6924,19.9514,3922200.0],["2023-11-09",19.9514,20.1352,18.7065,18.7734,4095300.0],["2023-11-10",18.7149,18.7901,17.5202,18.1886,7740600.0],["2023-11-13",18.0298,18.1468,17.3531,17.4283,4593300.0],["2023-11-14",17.9713,19.2329,17.963,18.9405,4399100.0],["2023-11-15",19.5755,20.9373,19.5086,20.6449,8279600.0],["2023-11-16",21.0125,21.2966,19.6172,19.8929,6531300.0],["2023-11-17",20.4277,21.4302,20.3775,21.355,6374100.0],["2023-11-20",20.9457,21.3885,20.6699,20.7702,9507500.0],["2023-11-21",19.5504,19.6423,17.9212,18.9906,18004500.0],["2023-11-22",19.0575,20.0517,18.6731,19.3582,9050100.0],["2023-11-24",19.5337,19.659,18.8402,19.3415,3590200.0],["2023-11-27",19.1744,19.517,18.5562,19.258,8691100.0],["2023-11-28",19.2162,19.6674,18.9488,19.659,4553100.0],["2023-11-29",19.6507,20.7368,19.6507,19.9264,5988400.0],["2023-11-30",20.1269,20.3023,19.3081,19.5922,6650900.0],["2023-12-01",19.6423,20.4527,18.9656,20.2522,8134800.0],["2023-12-04",20.2522,21.472,20.1854,21.3634,7952600.0],["2023-12-05",21.0737,21.0737,19.9488,19.9829,6557400.0],["2023-12-06",20.1704,20.5112,19.233,19.2927,8619700.0],["2023-12-07",19.3694,20.4431,19.2756,20.3664,6394200.0],["2023-12-08",20.3664,21.1248,20.1704,21.0055,5800900.0],["2023-12-11",21.9514,22.7013,21.7128,22.4797,8441200.0],["2023-12-12",22.2411,22.3263,21.2526,21.389,6910000.0],["2023-12-13",21.4571,23.3148,21.1163,23.1444,6799700.0],["2023-12-14",24.0136,24.8998,23.8432,24.2437,8606300.0],["2023-12-15",24.38,24.559,23.6642,24.0732,6993800.0],["2023-12-18",24.3459,24.5334,23.971,24.3715,4291100.0],["2023-12-19",24.2778,24.6271,24.0477,24.559,4022600.0],["2023-12-20",24.4482,24.4482,23.0762,23.1785,6210800.0],["2023-12-21",23.6472,23.8432,23.1614,23.5705,4948000.0],["2023-12-22",23.1103,23.7409,22.8376,23.579,3379300.0],["2023-12-26",23.8005,24.7379,23.7068,24.6868,4390200.0],["2023-12-27",24.789,25.0873,24.6527,25.0191,4591600.0],["2023-12-28",24.7038,25.0958,24.4567,24.985,2864000.0],["2023-12-29",24.755,25.0362,24.2522,24.4397,3986400.0],["2024-01-02",24.4823,24.7209,23.6386,23.8943,4585000.0],["2024-01-03",23.3233,23.366,21.7895,22.5138,6531500.0],["2024-01-04",22.2752,22.7694,22.0877,22.599,4594400.0],["2024-01-05",22.4286,23.4852,22.3434,22.5308,6740700.0],["2024-01-08",22.7609,23.4341,22.582,23.1529,5144300.0],["2024-01-09",22.8632,23.9284,22.7609,23.6983,4048100.0],["2024-01-10",23.6216,23.9028,22.9058,23.7153,5071700.0],["2024-01-11",23.4426,23.5023,22.4627,22.778,4533200.0],["2024-01-12",23.1444,23.2126,21.9003,22.2582,6823400.0],["2024-01-16",21.9429,22.0707,21.3634,21.815,4580700.0],["2024-01-17",21.4657,21.5083,20.8862,21.2611,5582400.0],["2024-01-18",21.3975,21.4657,19.9574,20.9544,6452500.0],["2024-01-19",21.0225,21.2185,20.4772,21.2185,4350200.0],["2024-01-22",20.9544,22.2326,20.9544,22.207,4972400.0],["2024-01-23",22.8887,23.0762,21.4401,22.0281,4980800.0],["2024-01-24",22.5053,23.0847,22.4201,22.778,6722700.0],["2024-01-25",23.17,23.8432,23.0336,23.4341,4889700.0],["2024-01-26",23.6983,24.5845,23.6557,24.4482,5180400.0],["2024-01-29",24.4397,24.6527,23.5193,23.9198,6582900.0],["2024-01-30",23.6472,23.6727,22.8547,22.8632,4064200.0],["2024-01-31",22.4627,22.9143,21.7809,21.9514,5552000.0],["2024-02-01",22.1559,22.599,21.1845,22.3689,6274700.0],["2024-02-02",22.1303,22.7183,21.8236,22.4968,4104000.0],["2024-02-05",21.9514,22.1389,21.3123,21.7724,4124600.0],["2024-02-06",21.7213,23.4341,21.5168,22.8376,9196800.0],["2024-02-07",22.5564,22.7865,21.8662,22.207,4889100.0],["2024-02-08",22.2922,23.4767,21.9769,22.9399,4271600.0],["2024-02-09",22.778,23.0847,22.2667,22.9569,3958600.0],["2024-02-12",23.1444,24.1585,23.1444,23.6557,4679700.0],["2024-02-13",22.3945,22.6928,21.406,22.4968,5909900.0],["2024-02-14",22.8376,23.4,22.4115,23.3745,4134600.0],["2024-02-15",23.579,24.4397,23.4938,24.0818,4036300.0],["2024-02-16",23.6727,24.1244,23.4,23.4853,3175800.0],["2024-02-20",23.1103,23.8858,22.9314,23.775,3228200.0],["2024-02-21",23.6727,23.6727,23.0847,23.3745,4488000.0],["2024-02-22",23.4767,23.7665,23.2381,23.3319,2993900.0],["2024-02-23",23.3319,23.6557,23.0251,23.4597,2830500.0],["2024-02-26",23.596,24.0732,23.2722,23.3489,3113900.0],["2024-02-27",23.5108,24.4908,23.5108,24.3715,3690600.0],["2024-02-28",24.0647,24.4993,23.8346,23.8943,2587900.0],["2024-02-29",24.2266,24.363,23.1103,23.7494,4953300.0],["2024-03-01",23.9284,23.9284,23.2893,23.6386,2912700.0],["2024-03-04",23.9284,24.6442,23.5108,23.6046,4072800.0],["2024-03-05",23.3915,24.3544,23.008,23.9284,5541800.0],["2024-03-06",23.5534,23.7324,22.599,23.1359,7040100.0],["2024-03-07",23.4256,23.4256,22.7098,22.8632,4349600.0],["2024-03-08",22.9228,23.4767,22.6842,23.2381,6288200.0],["2024-03-11",23.0251,23.4767,22.5394,23.17,12809500.0],["2024-03-12",22.3263,23.8858,21.4571,21.6105,13206800.0],["2024-03-13",21.6617,22.4286,21.4401,21.5509,10645700.0],["2024-03-14",21.5338,21.9769,21.2015,21.4145,6035800.0],["2024-03-15",21.3208,21.619,20.9458,21.1418,5866200.0],["2024-03-18",21.2697,21.4742,20.8606,21.3378,6369000.0],["2024-03-19",21.2248,22.2508,21.0596,22.1726,5721400.0],["2024-03-20",22.0421,22.7638,21.8943,22.7291,3288100.0],["2024-03-21",22.929,24.1377,22.7204,23.9116,5065300.0],["2024-03-22",23.6247,24.0855,22.8769,22.929,4022200.0],["2024-03-25",23.1464,23.5116,22.8769,23.0247,7776800.0],["2024-03-26",23.0856,23.2942,22.8421,22.8682,5635100.0],["2024-03-27",23.2334,24.7463,23.129,24.7289,7009800.0],["2024-03-28",24.6681,25.5637,24.5463,25.3463,5469500.0],["2024-04-01",25.3811,25.7376,24.9811,25.5202,4298300.0],["2024-04-02",25.0159,25.0159,23.5551,23.9898,5066700.0],["2024-04-03",23.9812,24.2246,23.2595,23.3986,5744800.0],["2024-04-04",23.6594,23.7986,22.1813,22.3378,4407500.0],["2024-04-05",22.1726,22.4769,22.0595,22.1726,4326900.0],["2024-04-08",22.1986,22.303,21.5639,21.7204,6656700.0],["2024-04-09",21.7813,22.0595,21.4248,21.4335,4729400.0],["2024-04-10",20.9987,21.0422,20.0249,20.1814,7587800.0],["2024-04-11",20.2422,20.7118,19.6858,20.5901,6338400.0],["2024-04-12",20.1988,20.3988,19.7466,19.764,6277200.0],["2024-04-15",20.0683,20.1466,19.1727,19.3293,5720700.0],["2024-04-16",19.2336,19.4684,18.9641,19.1467,4657500.0],["2024-04-17",19.2684,19.4684,18.7641,19.0075,4120900.0],["2024-04-18",19.0597,19.9466,18.6337,19.8684,7914200.0],["2024-04-19",19.764,20.2944,19.6771,20.164,5011100.0],["2024-04-22",20.3466,21.5813,20.3379,21.477,9148800.0],["2024-04-23",21.477,22.5204,21.4335,22.0856,7782500.0],["2024-04-24",22.0334,22.1552,21.2335,21.6422,6177200.0],["2024-04-25",20.9813,21.1292,20.3727,21.1118,5248700.0],["2024-04-26",21.1639,21.7291,21.077,21.3291,3808000.0],["2024-04-29",21.5117,21.703,21.0422,21.2596,3639400.0],["2024-04-30",20.9466,20.9552,20.6596,20.8161,4026300.0],["2024-05-01",20.7553,21.2857,20.3727,20.477,3810200.0],["2024-05-02",21.1378,21.5639,20.7031,21.4335,3809500.0],["2024-05-03",21.9204,22.0769,20.8509,21.0248,4403600.0],["2024-05-06",21.2248,21.4857,21.0422,21.2335,3733100.0],["2024-05-07",21.3639,21.7204,20.9031,20.9118,3293600.0],["2024-05-08",20.5466,20.8161,20.3814,20.8161,3757700.0],["2024-05-09",20.7813,21.0944,20.6683,20.8335,6187500.0],["2024-05-10",20.9553,21.1378,20.6422,20.8074,4610800.0],["2024-05-13",21.3465,23.3725,21.3031,22.5378,10130800.0],["2024-05-14",23.4681,24.5637,22.9464,23.2421,6452200.0],["2024-05-15",23.4334,23.6942,22.2595,22.3117,4851800.0],["2024-05-16",22.2595,22.4334,21.903,21.9813,4133400.0],["2024-05-17",21.8943,22.4421,21.8161,22.3812,3529900.0],["2024-05-20",22.4334,22.9725,22.416,22.7464,3859900.0],["2024-05-21",22.6682,23.0942,22.4682,22.5986,3677600.0],["2024-05-22",22.2682,22.7204,22.0421,22.2595,4524600.0],["2024-05-23",22.2421,22.8595,21.9378,22.7377,4788900.0],["2024-05-24",22.9986,23.1551,22.7551,23.0334,2905100.0],["2024-05-28",23.0421,23.7377,23.0421,23.6073,5157600.0],["2024-05-29",23.3029,23.9898,23.216,23.6942,8942900.0],["2024-05-30",17.9902,18.5119,17.0251,18.2772,33594500.0],["2024-05-31",18.3989,20.1292,18.3032,19.4684,13612900.0],["2024-06-03",19.9814,21.19,19.9553,20.7379,10546500.0],["2024-06-04",20.5118,20.764,19.5206,19.5379,6959500.0],["2024-06-05",19.6075,19.6075,19.0771,19.5292,5485300.0],["2024-06-06",19.5553,19.7814,19.1901,19.5292,5131100.0],["2024-06-07",19.1814,19.8857,19.138,19.8423,5049000.0],["2024-06-10",19.6684,20.0075,19.4075,19.9901,6066000.0],["2024-06-11",19.9901,20.0075,19.5727,19.8075,4508400.0],["2024-06-12",20.3765,20.741,19.9942,20.0209,4615200.0],["2024-06-13",20.0031,20.0564,19.6208,19.9142,3877100.0],["2024-06-14",19.6919,20.0475,19.1229,19.1852,4354500.0],["2024-06-17",19.203,19.4786,18.554,19.3007,5608500.0],["2024-06-18",19.1941,19.3185,18.874,19.0074,4676200.0],["2024-06-20",18.9896,19.9853,18.9629,19.7986,5244900.0],["2024-06-21",19.7808,20.4654,19.5763,20.332,12349700.0],["2024-06-24",20.2787,22.0745,20.1987,21.7811,7740800.0],["2024-06-25",21.7189,22.0478,21.2477,21.3188,5813600.0],["2024-06-26",21.3277,21.3277,20.4476,20.7054,7062600.0],["2024-06-27",20.3142,20.821,20.0031,20.6343,3869900.0],["2024-06-28",20.492,20.7232,20.1009,20.4387,4766000.0],["2024-07-01",20.3854,20.492,19.3541,19.4608,6315700.0],["2024-07-02",19.4341,19.5408,18.9096,18.9185,6741000.0],["2024-07-03",18.9807,19.3719,18.8473,19.0785,2298500.0],["2024-07-05",19.1763,19.9764,19.0429,19.8164,4801000.0],["2024-07-08",19.9586,20.0031,19.4608,19.8964,3303000.0],["2024-07-09",19.8431,20.2076,19.4786,19.9053,3466000.0],["2024-07-10",20.0475,20.0831,19.3897,19.5497,4218300.0],["2024-07-11",19.9675,20.4743,19.7986,20.2609,5694700.0],["2024-07-12",20.4209,20.5276,20.1009,20.2342,4174500.0],["2024-07-15",19.9675,20.0475,19.3452,19.443,6940400.0],["2024-07-16",19.523,20.0031,19.0963,19.9142,5678100.0],["2024-07-17",19.6475,20.4654,19.5941,20.1898,5338900.0],["2024-07-18",20.0031,20.092,19.2118,19.5497,5063900.0],["2024-07-19",19.3363,19.5141,18.6695,18.6962,4444000.0],["2024-07-22",18.7673,18.8473,18.0917,18.3139,6026400.0],["2024-07-23",18.2784,18.4295,17.9405,18.2517,5021100.0],["2024-07-24",18.0917,18.3139,17.6472,17.6472,5514800.0],["2024-07-25",17.7005,18.1895,17.7005,17.825,6225900.0],["2024-07-26",18.0561,18.3228,17.8961,18.2339,5685700.0],["2024-07-29",18.2695,18.8296,18.0383,18.7584,6424300.0],["2024-07-30",18.8829,18.9185,18.4206,18.714,5369800.0],["2024-07-31",19.0696,20.0297,18.9985,19.2563,7043100.0],["2024-08-01",19.2207,19.5586,18.3139,18.6784,6382100.0],["2024-08-02",17.8694,18.0828,17.4605,17.9672,5506900.0],["2024-08-05",16.8648,17.7894,16.4825,17.416,5865700.0],["2024-08-06",17.6116,17.9583,17.0693,17.7361,4965200.0],["2024-08-07",18.1006,18.225,17.3893,17.5405,4855600.0],["2024-08-08",17.7361,18.1272,17.4782,18.0472,5624100.0],["2024-08-09",18.1183,18.1539,17.7894,17.9583,5751600.0],["2024-08-12",18.1361,18.2161,17.0426,17.1404,5464800.0],["2024-08-13",17.0426,17.5671,16.767,17.3627,4223500.0],["2024-08-14",17.4871,17.6116,17.0337,17.0604,4366000.0],["2024-08-15",17.905,17.9583,17.4427,17.6916,5442500.0],["2024-08-16",17.8516,18.3228,17.7272,18.1806,4425800.0],["2024-08-19",18.225,18.2339,17.6916,17.7538,4236900.0],["2024-08-20",17.7005,17.905,17.496,17.5405,4711600.0],["2024-08-21",17.7805,18.1272,17.1137,17.3627,7085500.0],["2024-08-22",17.3271,17.336,16.6959,16.8559,6760300.0],["2024-08-23",16.9537,17.656,16.8648,17.5494,7253600.0],["2024-08-26",17.5138,17.7183,17.096,17.6649,7415100.0],["2024-08-27",17.5138,17.7805,17.2204,17.4249,10317200.0],["2024-08-28",17.9939,18.8118,17.0871,17.4694,23738800.0],["2024-08-29",17.2115,17.8961,17.0071,17.576,11449600.0],["2024-08-30",17.576,17.7361,16.9715,17.2382,8254500.0],["2024-09-03",17.2026,18.1006,17.176,18.0472,12044200.0],["2024-09-04",17.9405,18.7051,17.8783,18.2961,8922300.0],["2024-09-05",18.5006,18.7407,18.0561,18.2161,5332700.0],["2024-09-06",18.0917,18.1183,17.3893,17.7005,6463600.0],["2024-09-09",17.6916,17.9228,17.3893,17.6649,4673300.0],["2024-09-10",17.7361,17.8161,17.4605,17.6738,5130400.0],["2024-09-11",17.6738,17.7377,16.6889,17.4002,8574900.0],["2024-09-12",17.227,17.8015,17.227,17.7468,4749100.0],["2024-09-13",18.0113,18.4581,17.8106,17.9839,6094500.0],["2024-09-16",18.0477,18.3304,17.1996,17.2361,8221000.0],["2024-09-17",17.3638,17.683,16.9534,17.0811,7395100.0],["2024-09-18",17.1449,17.7924,17.0902,17.2999,6358600.0],["2024-09-19",17.765,17.8197,16.9625,16.9807,7426100.0],["2024-09-20",16.9625,17.1267,16.7527,17.0355,19075700.0],["2024-09-23",16.7345,17.4185,16.315,17.2726,8117400.0],["2024-09-24",17.4185,18.5858,17.3729,18.0204,9785100.0],["2024-09-25",17.9839,18.5037,17.8836,17.9748,7006300.0],["2024-09-26",18.294,18.4764,18.0204,18.4672,4373700.0],["2024-09-27",18.6405,19.215,18.4399,19.06,6705500.0],["2024-09-30",19.1056,19.4066,19.0144,19.2424,7132000.0],["2024-10-01",19.1512,19.1968,18.4581,18.8867,5241300.0],["2024-10-02",18.7864,19.1421,17.7741,17.7833,7275000.0],["2024-10-03",17.6282,18.0295,17.3546,17.7377,5379900.0],["2024-10-04",18.1481,18.3487,17.7285,17.8927,4396400.0],["2024-10-07",17.8471,17.8745,17.0081,17.3364,6629600.0],["2024-10-08",17.2817,17.8015,17.1358,17.455,4444400.0],["2024-10-09",17.4367,17.5735,17.1449,17.2634,4715800.0],["2024-10-10",17.3182,17.5097,17.1084,17.1358,3919300.0],["2024-10-11",17.154,18.1572,17.154,17.8197,5574500.0],["2024-10-14",17.8289,17.8562,17.3729,17.6009,5459100.0],["2024-10-15",17.5188,18.5767,17.5188,18.2028,6703200.0],["2024-10-16",18.3031,18.4399,17.9565,18.0569,4665600.0],["2024-10-17",18.0569,18.4034,17.9292,18.2666,5272400.0],["2024-10-18",18.3213,18.9962,18.294,18.9688,5089100.0],["2024-10-21",19.0509,19.3062,18.5584,19.1056,5915300.0],["2024-10-22",19.3154,19.3154,18.3487,18.5676,5449000.0],["2024-10-23",18.3396,18.4672,17.6191,17.6829,5167200.0],["2024-10-24",17.7924,17.8197,17.2817,17.4094,5182400.0],["2024-10-25",17.6009,17.7559,17.3455,17.3638,4377700.0],["2024-10-28",17.5097,17.7924,17.3455,17.3729,5692600.0],["2024-10-29",17.3273,17.6556,17.2087,17.2178,5659100.0],["2024-10-30",17.2087,17.4094,16.999,17.0628,6558100.0],["2024-10-31",17.0537,17.0811,16.6707,16.8531,5725400.0],["2024-11-01",16.9169,17.0446,16.5065,16.5065,6626100.0],["2024-11-04",16.4883,16.8348,16.3788,16.4336,5619800.0],["2024-11-05",16.4244,16.9625,16.2238,16.926,6054900.0],["2024-11-06",17.2999,17.3638,16.1691,16.1964,11192400.0],["2024-11-07",16.2512,16.9716,16.2329,16.7436,7878900.0],["2024-11-08",16.7436,16.7436,15.8773,15.9685,10162200.0],["2024-11-11",16.2238,17.0537,16.0688,17.0446,10040900.0],["2024-11-12",16.9351,17.0446,16.5339,16.6524,5283200.0],["2024-11-13",16.9443,17.0811,16.4336,16.4974,3842500.0],["2024-11-14",16.6798,17.0537,16.4518,16.9807,4786000.0],["2024-11-15",16.8075,16.9716,16.1782,16.4153,7790600.0],["2024-11-18",16.5156,16.5156,15.704,15.859,7908300.0],["2024-11-19",15.631,15.8225,15.5034,15.5125,7036900.0],["2024-11-20",15.2571,15.5854,14.8103,14.8741,8375300.0],["2024-11-21",14.865,15.1112,14.7008,14.9562,8229000.0],["2024-11-22",15.2115,15.8773,15.1842,15.5307,10315100.0],["2024-11-25",16.0232,17.0902,15.9137,16.7254,16756600.0],["2024-11-26",13.8162,14.2266,12.9681,13.8801,58872400.0],["2024-11-27",13.7889,14.4181,13.4332,13.4514,22908500.0],["2024-11-29",13.5974,13.9348,13.4879,13.6521,10313100.0],["2024-12-02",13.6977,14.4546,13.6794,14.0716,18748300.0],["2024-12-03",14.1354,14.2357,13.8436,13.9074,7504500.0],["2024-12-04",13.953,14.1081,13.7159,13.953,7191400.0],["2024-12-05",14.0716,14.2449,13.7524,14.0351,9777800.0],["2024-12-06",14.2266,14.2996,13.798,13.9621,10521700.0],["2024-12-09",14.1719,14.5276,13.9074,13.9165,11715700.0],["2024-12-10",13.953,14.0351,13.5974,13.8801,14456300.0],["2024-12-11",13.9084,13.9744,13.6255,13.9272,9594200.0],["2024-12-12",13.8612,13.8989,13.2766,13.3426,11043200.0],["2024-12-13",13.2954,13.5406,13.1257,13.5312,7360000.0],["2024-12-16",13.3426,13.6349,13.1257,13.4935,9972500.0],["2024-12-17",13.5312,13.682,13.3049,13.4369,7101600.0],["2024-12-18",13.484,13.682,13.022,13.0786,7993000.0],["2024-12-19",13.2389,13.4275,13.0126,13.0691,8341000.0],["2024-12-20",13.0409,13.5595,12.9843,13.3615,30483200.0],["2024-12-23",13.3332,13.55,13.1351,13.4746,5850100.0],["2024-12-24",13.484,13.5972,13.22,13.5689,4086400.0],["2024-12-26",13.5312,14.1064,13.5312,14.0026,7223800.0],["2024-12-27",13.7386,13.9555,13.5029,13.5406,4957100.0],["2024-12-30",13.3709,13.3803,12.8711,13.0691,11117400.0],["2024-12-31",13.1351,13.2954,12.9937,13.2389,6466100.0],["2025-01-02",13.352,13.6538,13.0597,13.2294,6213500.0],["2025-01-03",13.2483,13.3897,12.9937,13.3143,5830500.0],["2025-01-06",13.5218,13.7198,13.1823,13.2012,8193600.0],["2025-01-07",13.22,13.4652,12.9748,13.0314,7333700.0],["2025-01-08",12.9748,12.9843,12.5034,12.7203,7242200.0],["2025-01-10",12.5317,12.9654,12.4939,12.8994,5870200.0],["2025-01-13",12.9371,12.9371,12.2205,12.2959,10238200.0],["2025-01-14",12.3902,12.4845,11.9753,11.9753,8682900.0],["2025-01-15",12.2394,12.3431,11.8999,12.0885,7666100.0],["2025-01-16",12.0696,12.3148,12.0036,12.1168,5845200.0],["2025-01-17",12.2016,12.3148,12.0979,12.2582,4719400.0],["2025-01-21",12.2676,12.7768,12.2676,12.4468,9303600.0],["2025-01-22",12.4468,12.6542,12.0791,12.6071,10252700.0],["2025-01-23",12.6071,13.0314,12.5411,12.956,5566900.0],["2025-01-24",13.0691,13.1917,12.824,12.824,5263700.0],["2025-01-27",12.8145,12.9371,12.5222,12.7768,5720400.0],["2025-01-28",12.7768,12.9748,12.6448,12.7863,5256500.0],["2025-01-29",12.7014,12.8617,12.2676,12.4468,6611600.0],["2025-01-30",12.5317,12.7485,12.4562,12.6637,5722000.0],["2025-01-31",12.6731,12.7674,12.3148,12.4562,6799700.0],["2025-02-03",12.0508,12.3714,11.8905,12.2394,8875500.0],["2025-02-04",12.1168,12.5882,12.0413,12.4657,6922300.0],["2025-02-05",12.4185,12.4845,12.1073,12.2488,6019000.0],["2025-02-06",12.4091,12.692,12.0319,12.0319,7595300.0],["2025-02-07",12.0225,12.0225,11.3718,11.3907,9627800.0],["2025-02-10",11.4567,11.485,11.1078,11.1361,8789700.0],["2025-02-11",11.0418,11.2776,11.0041,11.1078,7356600.0],["2025-02-12",11.023,11.089,10.8721,10.957,8413800.0],["2025-02-13",11.0135,11.2964,10.9664,11.1833,7250200.0],["2025-02-14",11.2681,11.419,11.0324,11.0512,6862100.0],["2025-02-18",11.0795,11.4096,11.0041,11.1361,7015800.0],["2025-02-19",11.0324,11.1738,10.9381,11.0135,7630900.0],["2025-02-20",11.0324,11.3436,10.9852,11.3153,8509400.0],["2025-02-21",11.4096,11.5039,11.1267,11.3247,7109000.0],["2025-02-24",11.3153,11.7207,11.3153,11.5699,10389800.0],["2025-02-25",11.5604,11.6547,11.2681,11.3436,5822500.0],["2025-02-26",11.4096,11.5321,11.1738,11.2681,6232100.0],["2025-02-27",11.2776,11.3813,10.6552,10.7495,9705000.0],["2025-02-28",10.7212,10.8438,10.6175,10.7589,5989100.0],["2025-03-03",10.9004,11.1455,10.5986,10.6835,8943100.0],["2025-03-04",10.5609,10.9287,10.2875,10.7212,9043000.0],["2025-03-05",10.7401,10.8438,10.4666,10.7118,6970200.0],["2025-03-06",10.6929,10.8344,10.4761,10.5892,8105500.0],["2025-03-07",10.6175,11.6642,10.6081,11.5133,14040400.0],["2025-03-10",11.3813,11.6359,11.155,11.3624,17900300.0],["2025-03-11",9.8349,9.9574,8.2507,8.6279,50325500.0],["2025-03-12",8.6279,8.6656,7.8075,8.1187,27712700.0],["2025-03-13",8.1281,8.2413,7.6755,7.7415,17352300.0],["2025-03-14",7.8075,7.8075,7.5058,7.6001,19891900.0],["2025-03-17",7.6472,8.1659,7.6189,8.0621,13395000.0],["2025-03-18",8.0433,8.1941,7.8264,7.8547,8166100.0],["2025-03-19",7.8358,8.2413,7.817,8.213,12095800.0],["2025-03-20",8.1281,8.2979,8.0056,8.0527,8017000.0],["2025-03-21",7.9427,8.2393,7.8278,7.9235,14339900.0],["2025-03-24",8.134,9.024,8.0288,8.9953,16551000.0],["2025-03-25",8.9092,9.2058,8.7082,8.7561,12104400.0],["2025-03-26",8.7369,8.7369,8.3446,8.5647,11479500.0],["2025-03-27",8.4211,8.5073,8.1532,8.2393,8709300.0],["2025-03-28",8.0383,8.2106,7.9427,8.1053,10168900.0],["2025-03-31",7.9235,8.0862,7.8182,7.8278,8583000.0],["2025-04-01",7.847,8.0766,7.78,7.9044,8864700.0],["2025-04-02",7.7991,8.3063,7.7991,8.2297,13515200.0],["2025-04-03",7.512,7.5503,6.0383,6.3541,37181500.0],["2025-04-04",5.9331,6.9379,5.78,6.8613,25866600.0],["2025-04-07",6.4307,7.024,6.1914,6.5168,15071400.0],["2025-04-08",6.7656,6.8326,5.8182,5.9139,14639000.0],["2025-04-09",5.8661,7.4546,5.8182,7.4259,23335100.0],["2025-04-10",7.1292,7.158,6.3446,6.5455,13040800.0],["2025-04-11",6.5647,6.5647,6.134,6.4307,10934500.0],["2025-04-14",6.6029,6.6603,6.0575,6.2297,10883700.0],["2025-04-15",6.2584,6.2584,5.8948,5.9905,9947600.0],["2025-04-16",5.9331,6.1723,5.78,5.8661,8532700.0],["2025-04-17",5.9139,6.2106,5.8182,6.201,9893500.0],["2025-04-21",6.0862,6.756,6.0575,6.7178,16511000.0],["2025-04-22",6.6986,6.8135,6.3828,6.469,13275100.0],["2025-04-23",6.8517,7.0431,6.402,6.4211,10218100.0],["2025-04-24",6.4498,6.8135,6.3446,6.7273,9587000.0],["2025-04-25",6.7656,6.9187,6.6603,6.756,7518000.0],["2025-04-28",6.6699,6.7465,6.5647,6.6795,7176900.0],["2025-04-29",6.6125,6.6125,6.3254,6.5264,6085000.0],["2025-04-30",6.335,6.4402,6.1053,6.4115,5330100.0],["2025-05-01",6.8135,7.1292,6.5646,6.8996,19549000.0],["2025-05-02",6.9857,7.3015,6.8517,7.1771,9998000.0],["2025-05-05",7.1962,7.3206,6.7465,6.756,7922500.0],["2025-05-06",6.6412,6.6699,6.2201,6.2393,10051000.0],["2025-05-07",6.2871,6.4211,6.1914,6.2393,6443700.0],["2025-05-08",6.3733,6.7752,6.3446,6.756,9528100.0],["2025-05-09",6.8613,6.9666,6.4115,6.4211,7484800.0],["2025-05-12",7.1388,7.5312,7.0814,7.2441,12824800.0],["2025-05-13",7.4163,7.7704,7.2058,7.713,8783200.0],["2025-05-14",7.7704,7.8278,7.445,7.7608,8637500.0],["2025-05-15",7.7608,8.0958,7.6077,8.0096,9044600.0],["2025-05-16",8.1245,8.469,8.1053,8.1915,10218300.0],["2025-05-19",7.9714,8.2297,7.8661,8.0766,8812700.0],["2025-05-20",8.1149,8.4785,7.8852,7.9427,11690600.0],["2025-05-21",7.6556,7.8757,7.3876,7.4737,10707500.0],["2025-05-22",7.445,7.8278,7.4355,7.7608,6495100.0],["2025-05-23",7.4355,7.5025,7.1484,7.158,7784300.0],["2025-05-27",7.3398,7.7513,7.2824,7.5694,8013600.0],["2025-05-28",7.7034,7.8278,7.4068,7.7513,12938600.0],["2025-05-29",8.7082,9.5312,7.5025,7.6938,28187900.0],["2025-05-30",7.6077,8.1436,7.4833,7.78,14925700.0],["2025-06-02",7.7704,7.9809,7.579,7.8087,9460400.0],["2025-06-03",7.847,8.1915,7.8182,8.0096,8938700.0],["2025-06-04",8.1245,8.2584,7.7513,7.78,9077600.0],["2025-06-05",7.8757,8.2106,7.8278,8.201,7923000.0],["2025-06-06",8.2967,8.4977,8.2393,8.3733,7139400.0],["2025-06-09",8.6891,8.8613,8.4498,8.6221,7836600.0],["2025-06-10",8.8518,9.2345,8.7369,8.9953,9040200.0],["2025-06-11",9.2814,9.3008,8.5152,8.5152,9342800.0],["2025-06-12",8.2631,8.5734,8.2146,8.457,6188800.0],["2025-06-13",8.2146,8.3503,7.846,7.8751,7934500.0],["2025-06-16",8.137,8.6995,8.0012,8.6607,7624200.0],["2025-06-17",8.5346,8.6122,8.2049,8.2146,5940600.0],["2025-06-18",8.2049,8.3891,8.0691,8.0691,5865100.0],["2025-06-20",8.137,8.2146,7.9139,7.9818,7738900.0],["2025-06-23",7.7781,7.9624,7.6909,7.8557,7565900.0],["2025-06-24",8.04,8.2437,7.9236,7.9721,5039100.0],["2025-06-25",7.9915,8.04,7.7878,7.8654,6445100.0],["2025-06-26",7.8848,8.1273,7.749,8.0788,5580400.0],["2025-06-27",8.2049,8.4085,8.1176,8.1855,21760400.0],["2025-06-30",8.36,8.5637,8.1079,8.2243,5852600.0],["2025-07-01",8.1661,9.359,8.0885,8.8838,13460700.0],["2025-07-02",8.9807,9.0098,8.5637,8.9226,6995300.0],["2025-07-03",9.0971,9.0971,8.8062,9.0001,4409900.0],["2025-07-07",8.9226,9.0195,8.6801,8.748,6821300.0],["2025-07-08",8.8062,8.9516,8.6122,8.8062,7042600.0],["2025-07-09",8.7868,9.165,8.7383,9.068,6117300.0],["2025-07-10",9.0777,9.7469,9.0583,9.359,10004000.0],["2025-07-11",9.2135,9.4269,9.0001,9.2814,6992600.0],["2025-07-14",9.2523,9.5142,9.1747,9.4172,6738200.0],["2025-07-15",9.5045,9.553,8.9323,8.9904,6764100.0],["2025-07-16",9.0389,9.2038,8.9129,9.1068,4055700.0],["2025-07-17",9.1553,9.3881,9.1359,9.3396,3857900.0],["2025-07-18",9.4754,9.5239,9.2232,9.2911,5069700.0],["2025-07-21",9.3881,10.1058,9.2717,10.1058,9403600.0],["2025-07-22",19.1544,20.7449,11.997,13.9075,209344000.0],["2025-07-23",13.5778,13.6748,11.4538,11.9291,44989000.0],["2025-07-24",11.9679,13.636,11.8321,13.219,31351800.0],["2025-07-25",13.2868,13.2868,12.1424,12.4043,16565000.0],["2025-07-28",12.4237,12.511,11.7545,12.4431,10948900.0],["2025-07-29",12.2782,12.4722,11.3181,11.3375,11906900.0],["2025-07-30",11.2502,11.5314,10.8622,11.0271,8299300.0],["2025-07-31",10.8234,10.998,10.3288,10.5131,8161100.0],["2025-08-01",10.164,10.5519,10.0185,10.4064,6803200.0],["2025-08-04",10.4161,11.1532,10.4161,11.0465,7826500.0],["2025-08-05",11.0756,11.4247,10.775,11.1532,6137000.0],["2025-08-06",11.0562,11.5896,11.0562,11.3957,4461500.0],["2025-08-07",11.4926,11.5605,10.8137,10.9495,4127900.0],["2025-08-08",10.9689,10.9689,10.5228,10.7847,4724400.0],["2025-08-11",11.1435,11.9388,11.0562,11.8418,7354500.0],["2025-08-12",12.2976,12.6855,12.0939,12.4431,6241000.0],["2025-08-13",12.5013,13.7136,12.4043,13.5778,10818400.0],["2025-08-14",13.2093,14.0433,12.8795,14.0239,9272600.0],["2025-08-15",14.0724,14.0918,13.0735,13.3547,7287700.0],["2025-08-18",13.5487,13.5584,13.025,13.2287,4951300.0],["2025-08-19",13.345,13.6554,13.1511,13.2384,4428400.0],["2025-08-20",13.0347,13.1026,12.6855,12.9377,4367700.0],["2025-08-21",12.8504,13.2093,12.5692,12.9183,4007900.0],["2025-08-22",12.9862,13.8203,12.9086,13.4711,6864100.0],["2025-08-25",13.3353,13.9463,13.2384,13.5293,6102700.0],["2025-08-26",13.539,13.7427,11.7933,12.6468,15017600.0],["2025-08-27",15.9539,16.3225,14.7125,15.6824,47362900.0],["2025-08-28",15.7793,15.9442,13.9851,14.9065,16934400.0],["2025-08-29",14.9065,15.1877,14.6058,14.6058,5707000.0],["2025-09-02",14.3343,15.6921,14.1791,15.6436,7264100.0],["2025-09-03",15.9151,16.0703,14.8968,15.372,5964000.0],["2025-09-04",15.4302,15.9733,15.2071,15.9248,4470200.0],["2025-09-05",16.1285,16.6037,15.8666,16.0703,6491800.0],["2025-09-08",16.274,16.3806,15.4981,16.0897,3993700.0],["2025-09-09",16.0994,16.2061,15.5272,16.1188,3884400.0],["2025-09-10",15.9282,16.1921,15.4006,15.6742,4157300.0],["2025-09-11",15.6644,15.8598,15.2931,15.7719,4047100.0],["2025-09-12",15.5471,15.7035,14.7947,14.951,5780400.0],["2025-09-15",14.9413,15.6839,14.6774,15.6839,4022100.0],["2025-09-16",15.6546,16.368,15.3419,16.2703,9550200.0],["2025-09-17",16.2703,17.8338,16.2507,16.8468,11565700.0],["2025-09-18",16.8077,17.6286,16.7979,16.9836,5945400.0],["2025-09-19",17.5797,17.7654,16.5243,16.8663,9475200.0],["2025-09-22",16.9543,17.1693,16.4559,16.5048,5050800.0],["2025-09-23",16.7979,17.5113,16.5927,16.8859,4420200.0],["2025-09-24",16.8077,17.2279,16.7198,16.7295,3713500.0],["2025-09-25",16.4266,16.5927,15.6351,15.6839,5435300.0],["2025-09-26",15.7426,16.0064,15.5667,15.8598,4288300.0],["2025-09-29",15.8989,15.8989,14.7947,15.0292,6540400.0],["2025-09-30",14.8826,15.1856,14.697,15.0194,4950100.0],["2025-10-01",15.0683,15.6546,14.9413,15.4592,5726700.0],["2025-10-02",15.4885,16.2018,15.3517,16.0553,4289500.0],["2025-10-03",16.1432,16.6709,16.0748,16.5243,5769400.0],["2025-10-06",16.495,16.6025,16.065,16.1334,4038600.0],["2025-10-07",16.1823,16.1921,15.4885,15.4983,3889200.0],["2025-10-08",15.5178,15.7133,15.254,15.3712,3140700.0],["2025-10-09",15.2931,15.3224,14.6579,14.9217,4711900.0],["2025-10-10",15.0194,15.0292,13.6025,13.6611,7772700.0],["2025-10-13",14.0716,15.2149,14.0032,15.1758,6168200.0],["2025-10-14",14.6774,15.3712,14.6579,15.1367,3619700.0],["2025-10-15",15.0879,15.4885,14.9217,14.9999,2681900.0],["2025-10-16",14.824,15.4494,14.7751,15.4103,6229400.0],["2025-10-17",15.3321,15.5764,14.7751,15.1367,3511200.0],["2025-10-20",15.3126,16.0357,15.1172,15.8012,5406400.0],["2025-10-21",15.7817,16.5341,15.6449,16.026,3753000.0],["2025-10-22",15.9869,16.3582,15.811,16.2898,3533600.0],["2025-10-23",16.1334,16.495,15.7328,15.8305,3892200.0],["2025-10-24",16.0162,16.2214,15.8598,16.0064,2897800.0],["2025-10-27",16.2409,16.7588,15.8696,15.9966,3966700.0],["2025-10-28",15.7817,16.3289,15.6058,16.0553,2893000.0],["2025-10-29",16.0064,16.3191,15.3615,15.5667,3146000.0],["2025-10-30",15.4006,15.7719,15.1465,15.4103,3372600.0],["2025-10-31",15.3615,15.9185,15.2149,15.8989,3583900.0],["2025-11-03",15.6839,16.3093,15.5764,16.026,3880800.0],["2025-11-04",15.6253,16.1432,15.5471,15.7426,3524400.0],["2025-11-05",15.7719,17.7263,15.6155,17.14,7871500.0],["2025-11-06",17.0227,17.4331,15.9869,16.368,5136400.0],["2025-11-07",16.28,16.71,15.8989,16.622,4156600.0],["2025-11-10",17.1009,17.8631,16.8957,17.5015,5765900.0],["2025-11-11",17.4527,17.9119,17.2377,17.5699,3087700.0],["2025-11-12",17.951,18.3224,17.4038,17.6481,3093500.0],["2025-11-13",17.6872,17.9706,16.9543,17.1009,2461500.0],["2025-11-14",16.6318,16.8468,16.2019,16.368,2703900.0],["2025-11-17",16.2116,16.2996,15.4494,15.6253,3068900.0],["2025-11-18",15.4396,15.8696,15.3419,15.3712,2957600.0],["2025-11-19",15.3615,15.3712,14.5113,15.0585,3809900.0],["2025-11-20",15.1856,15.381,14.5309,14.6579,4263200.0],["2025-11-21",14.8631,15.7914,14.6774,15.3517,5321700.0],["2025-11-24",15.3712,15.7035,15.0585,15.3712,8712400.0],["2025-11-25",19.0455,21.9477,18.9282,21.9087,35526900.0],["2025-11-26",21.8109,24.3419,21.7328,23.5503,18486100.0],["2025-11-28",23.5601,24.078,23.0911,24.0292,5178800.0],["2025-12-01",23.736,24.6448,23.4428,23.5797,6617400.0],["2025-12-02",23.8044,24.3223,23.306,24.1464,4898200.0],["2025-12-03",24.1367,24.2051,22.3386,22.4461,7085300.0],["2025-12-04",22.153,22.5243,21.5373,22.065,4624700.0],["2025-12-05",22.2311,22.964,22.0357,22.5243,5500300.0],["2025-12-08",22.4168,22.5829,21.4103,22.1823,4200300.0],["2025-12-09",21.8891,22.9738,21.8012,22.8761,3367800.0],["2025-12-10",22.7336,23.9518,22.6943,23.215,4373800.0],["2025-12-11",23.2347,23.9518,22.7631,23.4803,3180300.0],["2025-12-12",23.5687,23.7848,22.7238,22.8613,2676100.0],["2025-12-15",22.9989,23.0873,21.761,21.7905,4476900.0],["2025-12-16",22.0164,22.714,21.4565,22.547,5321200.0],["2025-12-17",22.5666,22.822,22.0164,22.0459,2853200.0],["2025-12-18",22.2621,22.9989,22.1736,22.2719,3034300.0],["2025-12-19",22.1638,22.8515,21.8593,22.7926,6653900.0],["2025-12-22",22.7926,22.8024,21.1322,21.4565,4411100.0],["2025-12-23",21.368,21.4565,20.8179,21.0438,3126800.0],["2025-12-24",20.9259,21.26,20.8768,21.2207,1446000.0],["2025-12-26",21.0045,21.1912,20.7294,21.1912,3294100.0],["2025-12-29",20.7294,21.2207,20.14,20.5035,3592700.0],["2025-12-30",20.4249,20.5624,19.8944,19.9926,3322200.0],["2025-12-31",19.9926,20.2481,19.8158,20.0516,2548500.0],["2026-01-02",20.3463,21.1519,19.9533,20.9652,3876300.0],["2026-01-05",21.0242,21.535,20.641,21.0144,3637300.0],["2026-01-06",21.0045,21.928,20.8473,21.7217,2921400.0],["2026-01-07",21.7217,21.7708,20.2088,20.2873,2962500.0],["2026-01-08",20.1203,21.8101,19.9631,21.3779,3126200.0],["2026-01-09",21.3877,21.9084,19.9926,20.1793,4065200.0],["2026-01-12",19.5603,20.0417,18.9414,19.3933,4927700.0],["2026-01-13",19.4916,20.307,19.413,20.1203,3029900.0],["2026-01-14",20.0319,20.2481,18.5779,18.9709,4280100.0],["2026-01-15",18.9218,19.0495,18.5091,18.9218,3925800.0],["2026-01-16",18.7842,19.1182,18.1948,18.293,3300700.0],["2026-01-20",17.9197,18.0179,17.3597,17.7035,3878900.0],["2026-01-21",17.7625,18.0867,17.5856,17.5955,3060300.0],["2026-01-22",17.8804,18.1063,17.399,17.4383,4184900.0],["2026-01-23",17.399,17.8313,17.2909,17.3499,3115100.0],["2026-01-26",17.2221,17.6053,17.0257,17.3695,2648300.0],["2026-01-27",17.4579,17.5758,17.1632,17.4776,2688100.0],["2026-01-28",17.6642,17.733,16.6032,16.9176,3249400.0],["2026-01-29",16.8488,17.0158,16.5344,16.6032,3353900.0],["2026-01-30",16.5836,17.4481,16.5737,17.1632,4327000.0],["2026-02-02",17.1632,18.126,17.1632,17.6544,3831700.0],["2026-02-03",17.4383,18.0474,17.1927,17.7723,3946700.0],["2026-02-04",17.9983,18.4895,17.5365,17.8411,3453500.0],["2026-02-05",17.8411,18.0179,17.006,17.4088,3375800.0],["2026-02-06",17.5562,18.46,17.3597,18.1751,2868900.0],["2026-02-09",17.8902,18.1456,17.1239,17.2418,2990800.0],["2026-02-10",17.0453,17.5267,16.9864,16.9962,3923200.0],["2026-02-11",17.2123,18.5681,17.2123,18.4502,5050800.0],["2026-02-12",18.8333,19.5996,18.0376,18.5877,3794000.0],["2026-02-13",18.8432,19.747,18.1849,19.5014,3972400.0],["2026-02-17",19.7175,20.0712,19.1084,19.2165,2713600.0],["2026-02-18",19.2263,19.5702,18.853,18.9807,2448300.0],["2026-02-19",18.519,18.9709,18.0572,18.9218,3464600.0],["2026-02-20",18.6074,19.8551,17.7134,18.4502,5556600.0],["2026-02-23",17.9884,18.1555,16.9962,17.8214,3225100.0],["2026-02-24",17.4972,18.0179,17.3007,17.399,2310300.0],["2026-02-25",17.1927,17.2516,16.7604,16.8586,2537400.0],["2026-02-26",17.065,17.5365,16.9176,17.1435,3362600.0],["2026-02-27",16.8095,16.8586,15.886,16.0825,4710600.0],["2026-03-02",15.6306,15.8566,15.0903,15.2081,5284200.0],["2026-03-03",14.7857,15.2769,14.4615,15.1099,5677600.0],["2026-03-04",15.552,15.7878,15.0117,15.0215,4185500.0],["2026-03-05",14.9134,15.4832,14.7955,15.3948,5287600.0],["2026-03-06",15.159,15.326,14.6089,14.8545,5240500.0],["2026-03-09",14.3927,14.6285,13.6166,14.5401,10800300.0],["2026-03-10",14.1275,16.6425,14.0587,14.3239,19805000.0],["2026-03-11",14.2847,14.6383,13.2826,13.5478,7961700.0],["2026-03-12",13.3022,13.7345,12.8012,13.037,8414600.0],["2026-03-13",13.0861,13.3808,12.8306,12.9485,4481800.0],["2026-03-16",13.1057,13.1941,12.7029,12.811,4396300.0],["2026-03-17",12.978,13.4692,12.3984,12.4671,7171200.0],["2026-03-18",12.5912,12.6209,11.8272,11.9363,8282000.0],["2026-03-19",11.9562,12.8888,11.8569,12.7499,5784600.0],["2026-03-20",12.5912,12.8491,12.2538,12.3332,10065900.0],["2026-03-23",12.9087,13.127,12.6507,13.0476,5775400.0],["2026-03-24",12.7797,13.0476,12.2439,12.2538,5862700.0],["2026-03-25",12.4523,12.7003,12.2042,12.6011,3498500.0],["2026-03-26",12.4919,12.9682,12.3332,12.8194,3796700.0],["2026-03-27",12.6309,12.8888,12.0851,12.363,4802800.0],["2026-03-30",12.234,12.5912,12.0355,12.105,3537600.0],["2026-03-31",12.5515,13.0277,12.3233,12.7995,3262100.0],["2026-04-01",12.9087,13.0575,12.7301,12.7797,3204100.0],["2026-04-02",12.482,12.869,12.2439,12.7202,2808600.0],["2026-04-06",12.8789,13.2262,12.7499,13.2262,3109200.0],["2026-04-07",12.9484,13.0476,12.7499,12.7995,2821400.0],["2026-04-08",13.6925,13.8314,13.2361,13.4048,4310400.0],["2026-04-09",13.3651,13.8612,13.127,13.5933,2992700.0],["2026-04-10",13.8116,13.9108,13.0972,13.1766,3779700.0],["2026-04-13",13.0476,13.4345,12.9881,13.3552,5392400.0],["2026-04-14",13.4544,13.9307,13.4048,13.5139,5374800.0],["2026-04-15",13.5139,14.3672,13.4048,14.1886,5412700.0],["2026-04-16",14.0299,14.5359,13.9505,14.2184,3826400.0],["2026-04-17",14.655,15.032,14.268,14.4069,5103800.0],["2026-04-20",14.2085,14.6153,14.0596,14.4962,4604700.0],["2026-04-21",14.7046,15.8754,14.6351,15.7464,6687200.0],["2026-04-22",15.7762,16.0441,15.1312,15.3594,4400100.0],["2026-04-23",15.3495,15.5281,14.4764,14.9427,5033700.0],["2026-04-24",14.903,15.0717,14.5458,14.5756,4182100.0],["2026-04-27",14.6252,15.3297,14.6054,15.1412,3883800.0],["2026-04-28",15.161,15.7762,14.5954,14.6947,3772400.0],["2026-04-29",14.5359,14.5359,13.7421,13.8711,3710500.0],["2026-04-30",14.0795,14.2879,13.881,14.0596,4518500.0],["2026-05-01",14.2184,14.6351,14.0795,14.5458,3415200.0],["2026-05-04",14.8038,14.9129,13.9902,14.0795,4073500.0],["2026-05-05",14.3474,14.5855,14.1291,14.139,3243700.0],["2026-05-06",14.4863,14.9129,14.2184,14.2978,3109600.0],["2026-05-07",14.3077,14.6153,13.9902,14.2382,3936500.0],["2026-05-08",14.4268,14.4565,14.02,14.3871,3829700.0],["2026-05-11",14.3077,14.3077,12.7797,12.9881,7347500.0],["2026-05-12",12.9583,12.9583,12.363,12.6309,4857200.0],["2026-05-13",12.7598,12.7598,11.9363,11.9859,4933500.0],["2026-05-14",12.2935,12.5515,11.8172,11.8371,4754200.0],["2026-05-15",11.5097,11.8867,11.4204,11.6783,3789700.0],["2026-05-18",11.7379,11.9462,11.2914,11.6287,4497400.0],["2026-05-19",11.6684,11.7478,11.341,11.6486,4075100.0],["2026-05-20",11.6188,12.1844,11.2914,12.1149,5729600.0],["2026-05-21",11.9562,12.6507,11.6386,12.6011,6511300.0],["2026-05-22",12.74,13.0774,12.611,12.9583,5186900.0],["2026-05-26",13.2361,13.3056,12.7598,13.1865,5289500.0],["2026-05-27",13.2956,13.5437,12.8194,12.8293,6170700.0],["2026-05-28",15.3892,16.0937,14.6649,15.4686,16818400.0],["2026-05-29",15.0419,15.3396,14.02,14.2482,10071900.0],["2026-06-01",14.6252,15.1015,14.2184,14.784,8074400.0],["2026-06-02",15.0221,15.9845,14.8633,15.7266,6662300.0],["2026-06-03",15.7266,15.9052,15.1412,15.3991,5810400.0],["2026-06-04",15.548,15.9052,15.419,15.8357,3824300.0],["2026-06-05",15.8159,15.8456,14.9626,15.3396,4484400.0],["2026-06-08",15.2205,16.3517,15.0915,16.0937,5896200.0],["2026-06-09",16.2127,16.4806,15.3694,15.925,5744100.0],["2026-06-10",15.89,16.25,15.51,15.87,5368700.0],["2026-06-11",15.88,17.66,15.86,17.32,6834200.0],["2026-06-12",17.63,18.12,17.43,18.06,4893500.0],["2026-06-15",17.45,18.01,16.93,17.2,6765800.0],["2026-06-16",16.91,17.31,16.26,16.52,4286200.0],["2026-06-17",16.3,17.3,16.25,16.59,4807200.0],["2026-06-18",16.71,17.65,16.71,17.25,6558700.0],["2026-06-22",17.51,18.42,17.41,17.6,5781100.0],["2026-06-23",17.25,17.77,17.1,17.53,3554400.0],["2026-06-24",17.64,19.03,17.59,18.91,5732600.0],["2026-06-25",19.06,19.62,18.67,19.09,5604700.0],["2026-06-26",18.93,19.36,18.71,19.26,9251800.0],["2026-06-29",19.13,19.14,18.12,18.45,4303400.0],["2026-06-30",18.09,18.3,17.16,17.72,4691600.0],["2026-07-01",17.72,18.93,17.56,18.77,4605900.0],["2026-07-02",18.95,18.97,17.97,18.19,3210600.0],["2026-07-06",17.805,18.13,16.865,16.9,5931296.645713],["2026-07-07",16.72,17.24,16.515,16.76,4271306.352817],["2026-07-08",16.39,16.565,15.71,15.89,4403239.015071],["2026-07-09",15.92,16.62,15.892,16.31,3100634.184085],["2026-07-10",16.52,17.095,16.25,16.8,2757166.276044],["2026-07-13",16.79,17.29,16.535,16.55,2923150.386027],["2026-07-14",16.81,16.89,16.01,16.43,2659035.035438],["2026-07-15",16.31,17.55,16.2401,17.1,3395302.009492],["2026-07-16",17.22,18.05,16.985,17.49,3527625.513874],["2026-07-17",17.37,18.05,17.135,17.3,2626037.412127],["2026-07-20",17.3,17.86,17.12,17.57,2338417.858233],["2026-07-21",17.99,18.18,17.27,18.13,3041063.634628],["2026-07-22",18.2,19.1,18.2,19.08,3337299.195976],["2026-07-23",19.05,19.06,17.92,18.2,3329056.734268],["2026-07-24",18.23,18.57,17.905,17.94,2206210.001309],["2026-07-27",18.04,18.645,17.85,18.49,2927857.971332],["2026-07-28",18.551,19.43,18.53,19.09,4442773.463448],["2026-07-29",18.8,19.265,18.42,19.06,2656017.193179],["2026-07-30",18.83,19.725,18.73,19.5,4919155.192551],["2026-07-31",19.55,19.74,19.13,19.14,3531473.970468],["2026-08-03",19.51,20.55,19.51,20.1,3317522.93905],["2026-08-04",19.9,20.265,19.44,20.1,2908910.6988],["2026-08-05",19.95,20.38,19.55,19.66,2798678.262798],["2026-08-06",19.48,19.61,18.44,18.45,4013161.114],["2026-08-07",18.57,19.5951,18.23,19.3,3466646.503603],["2026-08-10",19.41,19.51,18.95,19.22,586531.239862],["2026-08-11",18.94,18.98,18.38,18.49,2347827.413624],["2026-08-12",18.51,19.39,18.31,19.27,3731392.665884],["2026-08-13",19.24,19.645,18.63,19.62,3413237.427252],["2026-08-14",19.47,19.74,18.95,19.21,3557919.651342]]}