{"t":"ACGL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-09-14",2.1659,2.2716,2.1659,2.2452,12915900.0],["1995-09-15",2.2188,2.2716,2.1923,2.2452,3802500.0],["1995-09-18",2.2188,2.298,2.2188,2.2452,1345500.0],["1995-09-19",2.2188,2.298,2.2188,2.2188,1305000.0],["1995-09-20",2.2188,2.298,2.2188,2.2452,648900.0],["1995-09-21",2.2188,2.2716,2.2188,2.2716,1063800.0],["1995-09-22",2.2188,2.2716,2.2188,2.2188,621000.0],["1995-09-25",2.2188,2.2716,2.2188,2.2452,594000.0],["1995-09-26",2.2188,2.2716,2.2188,2.2188,686700.0],["1995-09-27",2.2716,2.298,2.2188,2.2452,1115100.0],["1995-09-28",2.2716,2.2716,2.2188,2.2188,69300.0],["1995-09-29",2.2848,2.298,2.2452,2.298,237600.0],["1995-10-02",2.2452,2.3244,2.2452,2.2452,256500.0],["1995-10-03",2.2452,2.3244,2.2452,2.3244,548100.0],["1995-10-04",2.2848,2.3508,2.2716,2.298,281700.0],["1995-10-05",2.298,2.3772,2.298,2.3376,432900.0],["1995-10-06",2.298,2.3772,2.298,2.3772,498600.0],["1995-10-09",2.298,2.3772,2.298,2.3772,57600.0],["1995-10-10",2.298,2.3244,2.2716,2.2716,1080000.0],["1995-10-11",2.2716,2.298,2.2716,2.298,140400.0],["1995-10-12",2.2716,2.3772,2.2716,2.3376,321300.0],["1995-10-13",2.3376,2.3772,2.298,2.3376,1192500.0],["1995-10-16",2.298,2.3376,2.298,2.3244,100800.0],["1995-10-17",2.298,2.3772,2.298,2.3112,127800.0],["1995-10-18",2.3772,2.3772,2.3112,2.3244,57600.0],["1995-10-19",2.3772,2.3772,2.3112,2.3112,405900.0],["1995-10-20",2.3112,2.3772,2.2584,2.2584,349200.0],["1995-10-23",2.298,2.298,2.2584,2.2584,431100.0],["1995-10-24",2.2584,2.3244,2.2584,2.2848,1346400.0],["1995-10-25",2.3244,2.3244,2.2848,2.2848,323100.0],["1995-10-26",2.2848,2.3244,2.2848,2.2848,240300.0],["1995-10-27",2.2848,2.3508,2.2848,2.3376,541800.0],["1995-10-30",2.3112,2.3508,2.298,2.298,130500.0],["1995-10-31",2.298,2.3508,2.298,2.3244,153000.0],["1995-11-01",2.298,2.3244,2.298,2.3112,205200.0],["1995-11-02",2.3244,2.3244,2.298,2.3112,179100.0],["1995-11-03",2.3244,2.3244,2.298,2.3112,69300.0],["1995-11-06",2.298,2.3244,2.2716,2.2848,232200.0],["1995-11-07",2.2716,2.298,2.2452,2.298,364500.0],["1995-11-08",2.2452,2.2452,2.2452,2.2452,16200.0],["1995-11-09",2.2452,2.298,2.2452,2.2452,67500.0],["1995-11-10",2.2452,2.2452,2.1923,2.1923,178200.0],["1995-11-13",2.1923,2.2452,2.1791,2.2188,478800.0],["1995-11-14",2.2452,2.2452,2.1791,2.2188,63900.0],["1995-11-15",2.1659,2.232,2.1659,2.1659,17100.0],["1995-11-16",2.1659,2.1923,2.1527,2.1791,291600.0],["1995-11-17",2.1527,2.1527,2.0999,2.1263,252900.0],["1995-11-20",2.1131,2.1395,2.1131,2.1131,75600.0],["1995-11-21",2.1131,2.1395,2.1131,2.1395,3600.0],["1995-11-22",2.1395,2.1923,2.1263,2.1923,109800.0],["1995-11-24",2.1395,2.1395,2.1395,2.1395,18000.0],["1995-11-27",2.1395,2.1395,2.1395,2.1395,4500.0],["1995-11-28",2.1923,2.2188,2.1395,2.2188,551700.0],["1995-11-29",2.2188,2.2188,2.1659,2.1659,271800.0],["1995-11-30",2.1659,2.3508,2.1659,2.1791,1051200.0],["1995-12-01",2.1857,2.1857,2.0999,2.1263,1290600.0],["1995-12-04",2.1395,2.1395,2.1131,2.1395,102600.0],["1995-12-05",2.1659,2.1659,2.1131,2.1395,141300.0],["1995-12-06",2.1131,2.1395,2.1131,2.1395,22500.0],["1995-12-07",2.1131,2.1131,2.1131,2.1131,57600.0],["1995-12-08",2.1131,2.1659,2.1131,2.1395,174600.0],["1995-12-11",2.1923,2.2188,2.1659,2.1659,64800.0],["1995-12-12",2.2452,2.2716,2.1923,2.232,804600.0],["1995-12-13",2.2188,2.2452,2.2188,2.2452,45000.0],["1995-12-14",2.2452,2.2452,2.2188,2.2452,34200.0],["1995-12-15",2.2584,2.2584,2.2584,2.2584,4500.0],["1995-12-18",2.2188,2.2188,2.1659,2.1791,540000.0],["1995-12-19",2.1659,2.232,2.1659,2.1659,13500.0],["1995-12-20",2.1659,2.1791,2.1395,2.1791,104400.0],["1995-12-21",2.1395,2.1659,2.0999,2.1527,221400.0],["1995-12-22",2.1791,2.1791,2.1131,2.1131,2700.0],["1995-12-26",2.1131,2.1395,2.1131,2.1131,508500.0],["1995-12-27",2.1131,2.1791,2.1131,2.1263,1148400.0],["1995-12-28",2.1395,2.1923,2.1131,2.1923,145800.0],["1995-12-29",2.232,2.4697,2.1791,2.4697,523800.0],["1996-01-02",2.4301,2.4565,2.4037,2.4433,1511100.0],["1996-01-03",2.4037,2.4565,2.4037,2.4169,1087200.0],["1996-01-04",2.4037,2.4301,2.4037,2.4301,306000.0],["1996-01-05",2.4037,2.4037,2.3772,2.3772,1422900.0],["1996-01-08",2.3772,2.3772,2.3772,2.3772,0.0],["1996-01-09",2.3772,2.4169,2.3772,2.3772,186300.0],["1996-01-10",2.3772,2.4037,2.3772,2.3772,46800.0],["1996-01-11",2.3772,2.3772,2.3772,2.3772,7200.0],["1996-01-12",2.3772,2.4037,2.3376,2.3376,48600.0],["1996-01-15",2.4037,2.4037,2.364,2.364,19800.0],["1996-01-16",2.364,2.364,2.3244,2.3244,18000.0],["1996-01-17",2.3244,2.4037,2.3244,2.3244,147600.0],["1996-01-18",2.2584,2.298,2.2452,2.2584,34200.0],["1996-01-19",2.2584,2.2584,2.2584,2.2584,0.0],["1996-01-22",2.2452,2.298,2.2452,2.298,95400.0],["1996-01-23",2.2452,2.2452,2.1659,2.1659,100800.0],["1996-01-24",2.1659,2.1659,2.1131,2.1659,254700.0],["1996-01-25",2.1659,2.1659,2.1527,2.1659,27900.0],["1996-01-26",2.1263,2.1527,2.1263,2.1527,18000.0],["1996-01-29",2.1395,2.1659,2.1395,2.1659,83700.0],["1996-01-30",2.1659,2.1659,2.1395,2.1527,46800.0],["1996-01-31",2.1659,2.1923,2.1395,2.1527,378000.0],["1996-02-01",2.1395,2.1395,2.1263,2.1263,81000.0],["1996-02-02",2.1131,2.1659,2.1131,2.1659,15300.0],["1996-02-05",2.1131,2.1131,2.1131,2.1131,21600.0],["1996-02-06",2.1131,2.1659,2.1131,2.1659,40500.0],["1996-02-07",2.1659,2.1659,2.1659,2.1659,4500.0],["1996-02-08",2.1131,2.1659,2.1131,2.1131,119700.0],["1996-02-09",2.1659,2.1659,2.1659,2.1659,6300.0],["1996-02-12",2.1131,2.1395,2.0867,2.1131,279000.0],["1996-02-13",2.0867,2.1263,2.0867,2.1263,51300.0],["1996-02-14",2.1263,2.1263,2.1131,2.1131,14400.0],["1996-02-15",2.1131,2.1131,2.1131,2.1131,30600.0],["1996-02-16",2.1263,2.1659,2.0933,2.0933,1059300.0],["1996-02-20",2.1395,2.1395,2.0999,2.0999,740700.0],["1996-02-21",2.1263,2.1263,2.0999,2.1263,51300.0],["1996-02-22",2.1263,2.1263,2.1263,2.1263,234000.0],["1996-02-23",2.0999,2.1395,2.0999,2.1131,1557000.0],["1996-02-26",2.1527,2.1527,2.0999,2.1131,1207800.0],["1996-02-27",2.1527,2.1527,2.0999,2.1131,214200.0],["1996-02-28",2.1395,2.1395,2.0999,2.1395,12600.0],["1996-02-29",2.1527,2.1659,2.1131,2.1395,968400.0],["1996-03-01",2.1395,2.1395,2.1263,2.1263,390600.0],["1996-03-04",2.1131,2.1395,2.1131,2.1395,753300.0],["1996-03-05",2.1395,2.1395,2.0999,2.1329,28800.0],["1996-03-06",2.1395,2.1395,2.0999,2.1263,911700.0],["1996-03-07",2.1263,2.1263,2.1263,2.1263,0.0],["1996-03-08",2.0999,2.1395,2.0999,2.1131,36000.0],["1996-03-11",2.1791,2.1791,2.1263,2.1263,45900.0],["1996-03-12",2.1263,2.1263,2.1263,2.1263,9000.0],["1996-03-13",2.1791,2.1791,2.1263,2.1263,45900.0],["1996-03-14",2.1263,2.1791,2.0999,2.0999,219600.0],["1996-03-15",2.1131,2.1131,2.0999,2.0999,110700.0],["1996-03-18",2.1131,2.1659,2.0999,2.1659,525600.0],["1996-03-19",2.1131,2.1659,2.0999,2.1659,130500.0],["1996-03-20",2.1263,2.1263,2.1131,2.1131,1078200.0],["1996-03-21",2.1263,2.1659,2.1263,2.1527,96300.0],["1996-03-22",2.1263,2.1395,2.1131,2.1263,132300.0],["1996-03-25",2.1263,2.1263,2.1131,2.1263,513000.0],["1996-03-26",2.1131,2.1131,2.0999,2.0999,94500.0],["1996-03-27",2.0999,2.0999,2.0999,2.0999,9000.0],["1996-03-28",2.0999,2.0999,2.0999,2.0999,0.0],["1996-03-29",2.1263,2.1659,2.1263,2.1659,90900.0],["1996-04-01",2.1131,2.1263,2.1131,2.1263,414900.0],["1996-04-02",2.1131,2.1395,2.1131,2.1263,387000.0],["1996-04-03",2.1131,2.1263,2.1131,2.1131,185400.0],["1996-04-04",2.1659,2.1659,2.1131,2.1131,26100.0],["1996-04-08",2.1131,2.1131,2.1131,2.1131,36900.0],["1996-04-09",2.1131,2.1395,2.1131,2.1395,12600.0],["1996-04-10",2.1395,2.1395,2.1131,2.1131,7200.0],["1996-04-11",2.1263,2.1263,2.0735,2.0735,330300.0],["1996-04-12",2.0999,2.1131,2.0867,2.0867,13500.0],["1996-04-15",2.0735,2.0867,2.0735,2.0735,272700.0],["1996-04-16",2.0735,2.0735,2.0735,2.0735,900.0],["1996-04-17",2.0867,2.0999,2.0867,2.0999,114300.0],["1996-04-18",2.0735,2.0735,2.0735,2.0735,22500.0],["1996-04-19",2.0735,2.0735,2.0735,2.0735,0.0],["1996-04-22",2.0735,2.0735,2.0735,2.0735,9000.0],["1996-04-23",2.0735,2.0867,2.0735,2.0867,450000.0],["1996-04-24",2.1263,2.1263,2.0735,2.0735,9000.0],["1996-04-25",2.0735,2.0735,2.0735,2.0735,0.0],["1996-04-26",2.0735,2.0867,2.0735,2.0867,121500.0],["1996-04-29",2.0999,2.0999,2.0999,2.0999,1800.0],["1996-04-30",2.1263,2.1263,2.0867,2.0999,37800.0],["1996-05-01",2.1263,2.1263,2.0867,2.1263,285300.0],["1996-05-02",2.0867,2.1263,2.0867,2.1263,31500.0],["1996-05-03",2.0867,2.0867,2.0867,2.0867,7200.0],["1996-05-06",2.0867,2.1263,2.0867,2.1263,3600.0],["1996-05-07",2.1263,2.1263,2.1263,2.1263,0.0],["1996-05-08",2.1263,2.1263,2.1263,2.1263,84600.0],["1996-05-09",2.1131,2.1131,2.0867,2.0867,99900.0],["1996-05-10",2.1263,2.1263,2.0867,2.0867,254700.0],["1996-05-13",2.1263,2.1263,2.1263,2.1263,4500.0],["1996-05-14",2.0867,2.0867,2.0867,2.0867,17100.0],["1996-05-15",2.1263,2.1263,2.0867,2.0867,196200.0],["1996-05-16",2.1263,2.1263,2.0867,2.0867,7200.0],["1996-05-17",2.0867,2.1131,2.0867,2.0999,207900.0],["1996-05-20",2.1131,2.1131,2.0867,2.0999,563400.0],["1996-05-21",2.0999,2.0999,2.0867,2.0867,301500.0],["1996-05-22",2.0867,2.1131,2.0867,2.0999,412200.0],["1996-05-23",2.1131,2.1131,2.0867,2.0933,1080000.0],["1996-05-24",2.1131,2.1131,2.0867,2.0867,55800.0],["1996-05-28",2.1131,2.1131,2.1131,2.1131,8100.0],["1996-05-29",2.1131,2.1131,2.0603,2.0735,8097300.0],["1996-05-30",2.0867,2.0867,2.0603,2.0603,47700.0],["1996-05-31",2.0867,2.0867,2.0603,2.0867,452700.0],["1996-06-03",2.0735,2.0735,2.0735,2.0735,6300.0],["1996-06-04",2.0735,2.0735,2.0735,2.0735,27000.0],["1996-06-05",2.0603,2.0867,2.0603,2.0867,1800.0],["1996-06-06",2.0735,2.0735,2.0603,2.0603,18900.0],["1996-06-07",2.0603,2.0603,2.0603,2.0603,0.0],["1996-06-10",2.0735,2.0735,2.0603,2.0669,439200.0],["1996-06-11",2.0669,2.0735,2.0207,2.0207,433800.0],["1996-06-12",2.0207,2.0339,2.0207,2.0273,122400.0],["1996-06-13",2.0471,2.0471,2.0207,2.0207,18000.0],["1996-06-14",2.0471,2.0471,2.0207,2.0207,39600.0],["1996-06-17",2.0471,2.0471,2.0207,2.0471,658800.0],["1996-06-18",2.0339,2.0735,2.0339,2.0669,552600.0],["1996-06-19",2.0669,2.0735,2.0207,2.0339,3082500.0],["1996-06-20",2.0339,2.0603,2.0339,2.0339,432000.0],["1996-06-21",2.0471,2.0603,2.0339,2.0603,796500.0],["1996-06-24",2.0603,2.0735,2.0603,2.0735,53100.0],["1996-06-25",2.0735,2.0735,2.0339,2.0471,71100.0],["1996-06-26",2.0339,2.0471,2.0339,2.0471,243000.0],["1996-06-27",2.0471,2.0603,2.0339,2.0603,289800.0],["1996-06-28",2.0339,2.0735,2.0339,2.0735,166500.0],["1996-07-01",2.0735,2.0735,2.0075,2.0735,1731600.0],["1996-07-02",2.0735,2.0735,2.0339,2.0735,178200.0],["1996-07-03",2.0339,2.0339,2.0075,2.0075,1059300.0],["1996-07-05",2.0339,2.0339,2.0339,2.0339,900.0],["1996-07-08",2.0075,2.0207,2.0075,2.0075,21600.0],["1996-07-09",2.0339,2.0339,1.9942,1.9942,1631700.0],["1996-07-10",2.0207,2.0207,1.7697,1.7961,1035900.0],["1996-07-11",1.8358,1.8886,1.8093,1.849,566100.0],["1996-07-12",1.8754,1.9414,1.8754,1.915,300600.0],["1996-07-15",1.915,1.9282,1.8886,1.8886,149400.0],["1996-07-16",1.8886,1.9018,1.8886,1.8886,81900.0],["1996-07-17",1.8754,1.8754,1.8754,1.8754,12600.0],["1996-07-18",1.8886,1.9018,1.8622,1.8622,173700.0],["1996-07-19",1.8622,1.8622,1.8622,1.8622,18000.0],["1996-07-22",1.849,1.849,1.849,1.849,2700.0],["1996-07-23",1.8754,1.8754,1.849,1.849,5400.0],["1996-07-24",1.8358,1.8358,1.8358,1.8358,85500.0],["1996-07-25",1.8358,1.8358,1.8358,1.8358,0.0],["1996-07-26",1.8358,1.8358,1.8358,1.8358,0.0],["1996-07-29",1.8622,1.8622,1.8358,1.8622,189000.0],["1996-07-30",1.849,1.8622,1.8358,1.849,376200.0],["1996-07-31",1.8358,1.8358,1.8358,1.8358,2700.0],["1996-08-01",1.8754,1.8754,1.849,1.8754,36900.0],["1996-08-02",1.8754,1.8754,1.8754,1.8754,0.0],["1996-08-05",1.849,1.849,1.849,1.849,7200.0],["1996-08-06",1.8754,1.8754,1.849,1.849,28800.0],["1996-08-07",1.849,1.849,1.849,1.849,4500.0],["1996-08-08",1.8622,1.8622,1.8622,1.8622,900.0],["1996-08-09",1.8622,1.8622,1.8622,1.8622,18000.0],["1996-08-12",1.849,1.8754,1.849,1.8754,57600.0],["1996-08-13",1.849,1.8754,1.849,1.8754,148500.0],["1996-08-14",1.849,1.8754,1.849,1.8622,324000.0],["1996-08-15",1.849,1.849,1.8358,1.8358,37800.0],["1996-08-16",1.8226,1.849,1.8226,1.849,7200.0],["1996-08-19",1.849,1.849,1.8226,1.8358,549000.0],["1996-08-20",1.8226,1.8226,1.7829,1.7829,68400.0],["1996-08-21",1.7829,1.7829,1.7565,1.7565,137700.0],["1996-08-22",1.7565,1.7961,1.7565,1.7697,2457900.0],["1996-08-23",1.7697,1.7697,1.7433,1.7433,889200.0],["1996-08-26",1.7961,1.7961,1.7829,1.7829,13500.0],["1996-08-27",1.7697,1.7697,1.7697,1.7697,1800.0],["1996-08-28",1.7961,1.7961,1.7697,1.7829,41400.0],["1996-08-29",1.7565,1.7829,1.7565,1.7829,18000.0],["1996-08-30",1.7829,1.7829,1.7829,1.7829,0.0],["1996-09-03",1.7565,1.7565,1.7565,1.7565,4500.0],["1996-09-04",1.7565,1.7697,1.7565,1.7697,211500.0],["1996-09-05",1.7829,1.7961,1.7829,1.7961,54000.0],["1996-09-06",1.7697,1.7829,1.7697,1.7697,33300.0],["1996-09-09",1.7961,1.7961,1.7697,1.7829,82800.0],["1996-09-10",1.7697,1.7829,1.7697,1.7697,348300.0],["1996-09-11",1.7697,1.7829,1.7433,1.7829,9368100.0],["1996-09-12",1.7697,1.816,1.7697,1.7961,125100.0],["1996-09-13",1.8226,1.8226,1.8093,1.8226,78300.0],["1996-09-16",1.7961,1.7961,1.7961,1.7961,18000.0],["1996-09-17",1.7961,1.915,1.7961,1.8754,911700.0],["1996-09-18",1.8754,2.0735,1.8754,2.0471,495900.0],["1996-09-19",2.0471,2.1923,2.0141,2.1263,605700.0],["1996-09-20",2.1659,2.1659,2.0735,2.1131,222300.0],["1996-09-23",2.0339,2.0339,2.0075,2.0339,121500.0],["1996-09-24",2.0207,2.0273,2.0075,2.0207,249300.0],["1996-09-25",2.0075,2.0075,2.0075,2.0075,9000.0],["1996-09-26",2.0075,2.0075,2.0075,2.0075,26100.0],["1996-09-27",2.0075,2.0075,2.0075,2.0075,0.0],["1996-09-30",2.0075,2.0075,2.0075,2.0075,1800.0],["1996-10-01",2.0075,2.0075,1.981,1.981,40500.0],["1996-10-02",1.9546,1.981,1.9546,1.981,36000.0],["1996-10-03",1.9546,1.9546,1.9546,1.9546,17100.0],["1996-10-04",1.981,1.981,1.8358,1.8358,154800.0],["1996-10-07",1.849,1.8886,1.849,1.849,164700.0],["1996-10-08",1.8688,1.8886,1.849,1.8886,363600.0],["1996-10-09",1.8688,1.8688,1.849,1.849,342900.0],["1996-10-10",1.849,1.9018,1.849,1.9018,142200.0],["1996-10-11",1.9018,1.9018,1.9018,1.9018,0.0],["1996-10-14",1.9084,1.9084,1.9084,1.9084,22500.0],["1996-10-15",1.8886,1.9546,1.8886,1.9414,96300.0],["1996-10-16",1.9546,1.9546,1.9414,1.9414,239400.0],["1996-10-17",1.9414,1.9546,1.9282,1.9414,64800.0],["1996-10-18",1.9414,1.9546,1.9414,1.9414,60300.0],["1996-10-21",1.9414,1.9414,1.9414,1.9414,0.0],["1996-10-22",1.9414,1.9546,1.9282,1.9282,298800.0],["1996-10-23",1.9282,1.9282,1.9282,1.9282,3600.0],["1996-10-24",1.9282,1.9546,1.9282,1.9282,140400.0],["1996-10-25",1.9348,1.9348,1.9282,1.9282,174600.0],["1996-10-28",1.9546,1.9546,1.915,1.915,15300.0],["1996-10-29",1.915,1.915,1.7961,1.8226,2511900.0],["1996-10-30",1.8358,1.8358,1.816,1.8226,488700.0],["1996-10-31",1.849,1.9018,1.8226,1.9018,237600.0],["1996-11-01",1.8886,1.9282,1.8886,1.9282,18900.0],["1996-11-04",1.8886,1.9282,1.8886,1.9282,255600.0],["1996-11-05",1.8886,1.9282,1.8622,1.8622,732600.0],["1996-11-06",1.9018,1.9018,1.8622,1.8622,238500.0],["1996-11-07",1.8886,1.915,1.849,1.8886,835200.0],["1996-11-08",1.8754,1.9018,1.8754,1.9018,39600.0],["1996-11-11",1.9018,1.9678,1.9018,1.9282,135000.0],["1996-11-12",1.9282,1.9414,1.9018,1.9018,87300.0],["1996-11-13",1.8754,1.8754,1.8622,1.8622,117900.0],["1996-11-14",1.8886,1.8886,1.8622,1.8622,429300.0],["1996-11-15",1.849,1.8754,1.849,1.849,167400.0],["1996-11-18",1.8622,1.8622,1.8622,1.8622,4500.0],["1996-11-19",1.8622,1.8622,1.8622,1.8622,0.0],["1996-11-20",1.849,1.8622,1.849,1.8622,5400.0],["1996-11-21",1.8556,1.8622,1.849,1.849,102600.0],["1996-11-22",1.849,1.8556,1.8358,1.849,324900.0],["1996-11-25",1.849,1.849,1.8292,1.849,106200.0],["1996-11-26",1.8226,1.849,1.8226,1.849,27900.0],["1996-11-27",1.849,1.849,1.849,1.849,27000.0],["1996-11-29",1.8424,1.8622,1.8424,1.8622,241200.0],["1996-12-02",1.8622,1.8886,1.8622,1.8754,243900.0],["1996-12-03",1.8886,1.8886,1.849,1.8622,146700.0],["1996-12-04",1.8424,1.849,1.8093,1.8093,431100.0],["1996-12-05",1.8093,1.8226,1.7829,1.8027,117900.0],["1996-12-06",1.8027,1.8027,1.8027,1.8027,0.0],["1996-12-09",1.7961,1.8226,1.7829,1.8226,297900.0],["1996-12-10",1.849,1.849,1.8093,1.8226,106200.0],["1996-12-11",1.8358,1.8358,1.7961,1.8226,46800.0],["1996-12-12",1.8226,1.8358,1.8093,1.8358,391500.0],["1996-12-13",1.7829,1.8093,1.7301,1.8093,3444300.0],["1996-12-16",1.8093,1.8093,1.7433,1.7565,7093800.0],["1996-12-17",1.7433,1.7565,1.6773,1.7037,1293300.0],["1996-12-18",1.7037,1.7961,1.7037,1.7565,331200.0],["1996-12-19",1.7565,1.8622,1.7565,1.8622,503100.0],["1996-12-20",1.8622,1.8622,1.8226,1.8556,538200.0],["1996-12-23",1.8226,1.9678,1.8226,1.915,594900.0],["1996-12-24",1.915,1.915,1.8886,1.915,39600.0],["1996-12-26",1.9282,1.9678,1.915,1.9546,290700.0],["1996-12-27",1.9546,1.9546,1.9546,1.9546,0.0],["1996-12-30",1.9546,2.0603,1.9546,2.0207,424800.0],["1996-12-31",2.0207,2.0999,2.0207,2.0471,641700.0],["1997-01-02",2.0339,2.0339,1.9678,1.9678,329400.0],["1997-01-03",1.9942,1.9942,1.9744,1.981,13500.0],["1997-01-06",1.9942,1.9942,1.9678,1.9744,18000.0],["1997-01-07",1.9744,1.9744,1.9744,1.9744,0.0],["1997-01-08",1.9678,1.9678,1.9018,1.9018,63900.0],["1997-01-09",1.8886,1.8886,1.8886,1.8886,5400.0],["1997-01-10",1.8886,1.8886,1.8886,1.8886,12600.0],["1997-01-13",1.9018,1.9018,1.8622,1.8622,20700.0],["1997-01-14",1.849,1.849,1.7961,1.7961,254700.0],["1997-01-15",1.8093,1.8093,1.7037,1.7301,1811700.0],["1997-01-16",1.7037,1.7829,1.7037,1.7433,267300.0],["1997-01-17",1.7433,1.7565,1.7169,1.7301,1355400.0],["1997-01-20",1.7565,1.7565,1.7037,1.7433,172800.0],["1997-01-21",1.7169,1.7499,1.7169,1.7301,90900.0],["1997-01-22",1.7565,1.7565,1.7301,1.7301,47700.0],["1997-01-23",1.7301,1.7697,1.7169,1.7565,78300.0],["1997-01-24",1.7565,1.7565,1.7169,1.7169,375300.0],["1997-01-27",1.7169,1.7367,1.7169,1.7367,33300.0],["1997-01-28",1.7367,1.7367,1.7301,1.7301,42300.0],["1997-01-29",1.7367,1.7697,1.7301,1.7301,42300.0],["1997-01-30",1.7697,1.7829,1.7565,1.7565,54000.0],["1997-01-31",1.7829,1.7829,1.7565,1.7565,405000.0],["1997-02-03",1.7565,1.7565,1.7565,1.7565,0.0],["1997-02-04",1.7565,1.7565,1.7565,1.7565,13500.0],["1997-02-05",1.7697,1.7961,1.7565,1.7961,124200.0],["1997-02-06",1.7829,1.7829,1.7829,1.7829,9000.0],["1997-02-07",1.8093,1.8358,1.7829,1.7829,103500.0],["1997-02-10",1.8358,1.8358,1.7829,1.7829,62100.0],["1997-02-11",1.8358,1.849,1.7961,1.849,72900.0],["1997-02-12",1.7961,1.7961,1.7697,1.7961,49500.0],["1997-02-13",1.7697,1.7961,1.7697,1.7961,22500.0],["1997-02-14",1.7961,1.7961,1.7961,1.7961,18900.0],["1997-02-18",1.7697,1.7829,1.7697,1.7829,76500.0],["1997-02-19",1.7697,1.7961,1.7697,1.7961,7200.0],["1997-02-20",1.7697,1.7961,1.7697,1.7697,19800.0],["1997-02-21",1.7697,1.7961,1.7697,1.7961,7200.0],["1997-02-24",1.7961,1.7961,1.7697,1.7961,5400.0],["1997-02-25",1.7697,1.7961,1.7697,1.7961,1800.0],["1997-02-26",1.7697,1.7829,1.7697,1.7697,92700.0],["1997-02-27",1.7697,1.7697,1.7697,1.7697,9900.0],["1997-02-28",1.7961,1.7961,1.7367,1.7367,1800900.0],["1997-03-03",1.7697,1.8093,1.7301,1.7961,9050400.0],["1997-03-04",1.8226,1.8226,1.7829,1.7829,115200.0],["1997-03-05",1.7829,1.7829,1.7829,1.7829,900.0],["1997-03-06",1.8027,1.8226,1.7829,1.8226,87300.0],["1997-03-07",1.8027,1.8027,1.8027,1.8027,30600.0],["1997-03-10",1.8027,1.8358,1.7829,1.8358,270900.0],["1997-03-11",1.8358,1.849,1.8093,1.849,46800.0],["1997-03-12",1.849,1.8754,1.8292,1.8556,98100.0],["1997-03-13",1.8556,1.8622,1.8093,1.849,162000.0],["1997-03-14",1.8358,1.8622,1.8358,1.8622,87300.0],["1997-03-17",1.849,1.849,1.8093,1.8093,152100.0],["1997-03-18",1.8358,1.8358,1.7961,1.7961,206100.0],["1997-03-19",1.8093,1.8093,1.7961,1.7961,181800.0],["1997-03-20",1.7961,1.8226,1.7961,1.8226,48600.0],["1997-03-21",1.8226,1.8226,1.7961,1.8226,99900.0],["1997-03-24",1.7961,1.8093,1.7961,1.7961,79200.0],["1997-03-25",1.7961,1.7961,1.7961,1.7961,5400.0],["1997-03-26",1.7961,1.7961,1.7961,1.7961,0.0],["1997-03-27",1.8093,1.8093,1.7697,1.7697,56700.0],["1997-03-31",1.7697,1.7961,1.7697,1.7961,91800.0],["1997-04-01",1.7697,1.8226,1.7697,1.8226,18900.0],["1997-04-02",1.7961,1.7961,1.7961,1.7961,279900.0],["1997-04-03",1.7697,1.7961,1.7433,1.7433,243000.0],["1997-04-04",1.7829,1.7829,1.7829,1.7829,55800.0],["1997-04-07",1.7829,1.7829,1.6905,1.7037,7677900.0],["1997-04-08",1.7829,1.7829,1.7829,1.7829,13500.0],["1997-04-09",1.7829,1.7829,1.7829,1.7829,0.0],["1997-04-10",1.7697,1.7829,1.7697,1.7829,52200.0],["1997-04-11",1.7895,1.7895,1.7895,1.7895,17100.0],["1997-04-14",1.7961,1.7961,1.7829,1.7961,45000.0],["1997-04-15",1.7961,1.7961,1.7829,1.7829,11700.0],["1997-04-16",1.7565,1.7565,1.7565,1.7565,900.0],["1997-04-17",1.7829,1.7961,1.7829,1.7961,7200.0],["1997-04-18",1.8093,1.8226,1.7961,1.8226,36000.0],["1997-04-21",1.8226,1.8226,1.8226,1.8226,8100.0],["1997-04-22",1.8226,1.8226,1.8226,1.8226,6300.0],["1997-04-23",1.8226,1.8622,1.7961,1.8358,179100.0],["1997-04-24",1.8754,1.8886,1.849,1.849,27900.0],["1997-04-25",1.8622,1.9018,1.8622,1.9018,63000.0],["1997-04-28",1.915,1.981,1.8886,1.9678,176400.0],["1997-04-29",1.9678,2.0075,1.9678,1.9942,226800.0],["1997-04-30",1.981,2.0075,1.9678,2.0075,44100.0],["1997-05-01",2.0075,2.0075,1.9282,1.9282,81000.0],["1997-05-02",1.9678,1.9678,1.915,1.915,29700.0],["1997-05-05",1.915,1.915,1.915,1.915,0.0],["1997-05-06",1.9282,1.9282,1.8886,1.915,63000.0],["1997-05-07",1.9084,1.915,1.849,1.8754,170100.0],["1997-05-08",1.8754,1.8754,1.8754,1.8754,9000.0],["1997-05-09",1.849,1.8754,1.849,1.8754,18000.0],["1997-05-12",1.849,1.9282,1.849,1.9282,126900.0],["1997-05-13",1.9414,1.9678,1.9282,1.9282,218700.0],["1997-05-14",1.9678,2.0603,1.9678,2.0339,2355300.0],["1997-05-15",2.0471,2.0471,2.0075,2.0075,17100.0],["1997-05-16",2.0471,2.0471,2.0471,2.0471,13500.0],["1997-05-19",2.0273,2.0273,2.0075,2.0075,410400.0],["1997-05-20",2.0207,2.0339,2.0075,2.0339,522000.0],["1997-05-21",2.0207,2.0207,2.0075,2.0075,36900.0],["1997-05-22",2.0339,2.0339,2.0075,2.0075,39600.0],["1997-05-23",2.0075,2.0207,2.0075,2.0207,114300.0],["1997-05-27",2.0207,2.0339,2.0075,2.0339,904500.0],["1997-05-28",2.0339,2.0339,2.0075,2.0207,679500.0],["1997-05-29",2.0075,2.0207,2.0075,2.0075,686700.0],["1997-05-30",2.0075,2.0207,2.0075,2.0075,85500.0],["1997-06-02",2.0207,2.0207,2.0207,2.0207,13500.0],["1997-06-03",2.0075,2.0075,1.9414,1.9414,48600.0],["1997-06-04",1.9282,1.9282,1.9282,1.9282,2700.0],["1997-06-05",1.981,1.981,1.9282,1.9282,35100.0],["1997-06-06",1.981,1.981,1.9282,1.9282,19800.0],["1997-06-09",1.9546,1.981,1.9414,1.9546,59400.0],["1997-06-10",1.9678,1.9678,1.9414,1.9414,10800.0],["1997-06-11",1.981,2.0207,1.9678,2.0008,324900.0],["1997-06-12",2.0339,2.0339,2.0008,2.0339,235800.0],["1997-06-13",2.0339,2.0603,2.0008,2.0603,754200.0],["1997-06-16",2.0603,2.0603,2.0339,2.0339,786600.0],["1997-06-17",2.0603,2.0603,2.0339,2.0339,418500.0],["1997-06-18",2.0735,2.0735,2.0735,2.0735,18900.0],["1997-06-19",2.0735,2.1131,2.0735,2.1131,512100.0],["1997-06-20",2.1131,2.1659,2.0603,2.1131,1027800.0],["1997-06-23",2.1131,2.1659,2.0603,2.1131,100800.0],["1997-06-24",2.1791,2.1791,2.1659,2.1791,504000.0],["1997-06-25",2.1791,2.1791,2.1131,2.1131,35100.0],["1997-06-26",2.1791,2.2188,2.1527,2.1791,188100.0],["1997-06-27",2.1791,2.2188,2.1659,2.1923,209700.0],["1997-06-30",2.2188,2.2188,2.2188,2.2188,561600.0],["1997-07-01",2.2056,2.2452,2.2056,2.2452,712800.0],["1997-07-02",2.232,2.298,2.1659,2.2782,1091700.0],["1997-07-03",2.298,2.298,2.2848,2.298,128700.0],["1997-07-07",2.3112,2.3112,2.298,2.3112,126900.0],["1997-07-08",2.3376,2.3376,2.2848,2.3376,40500.0],["1997-07-09",2.3376,2.3376,2.3112,2.3376,117900.0],["1997-07-10",2.3244,2.3244,2.1923,2.2584,615600.0],["1997-07-11",2.2848,2.2848,2.2848,2.2848,58500.0],["1997-07-14",2.2716,2.3244,2.2716,2.298,349200.0],["1997-07-15",2.298,2.298,2.2716,2.2716,52200.0],["1997-07-16",2.298,2.3244,2.298,2.298,72000.0],["1997-07-17",2.3244,2.3244,2.298,2.3112,252900.0],["1997-07-18",2.3244,2.3244,2.2848,2.2848,64800.0],["1997-07-21",2.2848,2.2848,2.2848,2.2848,36000.0],["1997-07-22",2.3244,2.3244,2.232,2.2584,426600.0],["1997-07-23",2.3244,2.3244,2.2716,2.298,36000.0],["1997-07-24",2.2716,2.298,2.232,2.2716,82800.0],["1997-07-25",2.298,2.298,2.2716,2.298,202500.0],["1997-07-28",2.232,2.2716,2.232,2.232,88200.0],["1997-07-29",2.2716,2.2716,2.1923,2.1923,279000.0],["1997-07-30",2.1791,2.2188,2.1791,2.2188,160200.0],["1997-07-31",2.2188,2.2584,2.1923,2.2584,191700.0],["1997-08-01",2.2452,2.2584,2.1923,2.1923,140400.0],["1997-08-04",2.2452,2.2584,2.2254,2.2584,18900.0],["1997-08-05",2.2584,2.2584,2.1923,2.2584,181800.0],["1997-08-06",2.1923,2.232,2.1923,2.1923,366300.0],["1997-08-07",2.1923,2.232,2.1923,2.2254,38700.0],["1997-08-08",2.2188,2.232,2.1923,2.1923,358200.0],["1997-08-11",2.1923,2.2716,2.1659,2.2188,4757400.0],["1997-08-12",2.2452,2.2716,2.1659,2.1659,1229400.0],["1997-08-13",2.2716,2.2716,2.2188,2.2188,33300.0],["1997-08-14",2.2716,2.298,2.2716,2.298,112500.0],["1997-08-15",2.2848,2.298,2.2716,2.2716,70200.0],["1997-08-18",2.2716,2.3112,2.2716,2.2914,95400.0],["1997-08-19",2.2716,2.3112,2.2716,2.2848,88200.0],["1997-08-20",2.2848,2.298,2.2716,2.298,153000.0],["1997-08-21",2.298,2.298,2.2848,2.298,183600.0],["1997-08-22",2.298,2.298,2.2716,2.298,113400.0],["1997-08-25",2.298,2.298,2.298,2.298,1800.0],["1997-08-26",2.2716,2.2716,2.2716,2.2716,7200.0],["1997-08-27",2.2716,2.3376,2.2716,2.3112,39600.0],["1997-08-28",2.298,2.3376,2.2848,2.2848,18900.0],["1997-08-29",2.298,2.364,2.298,2.364,17100.0],["1997-09-02",2.364,2.364,2.364,2.364,6300.0],["1997-09-03",2.364,2.364,2.298,2.364,5400.0],["1997-09-04",2.364,2.4169,2.364,2.3905,49500.0],["1997-09-05",2.4169,2.4697,2.3508,2.3905,95400.0],["1997-09-08",2.4433,2.4565,2.4433,2.4565,82800.0],["1997-09-09",2.4565,2.4565,2.4301,2.4433,136800.0],["1997-09-10",2.4301,2.4565,2.4301,2.4565,70200.0],["1997-09-11",2.4433,2.4433,2.4433,2.4433,46800.0],["1997-09-12",2.4565,2.4565,2.4367,2.4433,483300.0],["1997-09-15",2.4301,2.4565,2.4301,2.4565,38700.0],["1997-09-16",2.4565,2.4565,2.4499,2.4499,87300.0],["1997-09-17",2.4499,2.4565,2.3971,2.44,139500.0],["1997-09-18",2.4565,2.4565,2.4301,2.4565,22500.0],["1997-09-19",2.4169,2.4565,2.4169,2.4301,45900.0],["1997-09-22",2.4037,2.4565,2.4037,2.4565,65700.0],["1997-09-23",2.4301,2.4565,2.4037,2.4565,78300.0],["1997-09-24",2.4565,2.4565,2.4565,2.4565,32400.0],["1997-09-25",2.4565,2.4565,2.4565,2.4565,9000.0],["1997-09-26",2.4565,2.4565,2.4037,2.4037,41400.0],["1997-09-29",2.4037,2.4565,2.4037,2.4565,18900.0],["1997-09-30",2.4565,2.4565,2.4037,2.4301,40500.0],["1997-10-01",2.4565,2.4697,2.4301,2.4301,62100.0],["1997-10-02",2.4367,2.4367,2.4367,2.4367,13500.0],["1997-10-03",2.4433,2.4565,2.4433,2.4565,60300.0],["1997-10-06",2.4169,2.4367,2.4169,2.4367,18000.0],["1997-10-07",2.4565,2.4565,2.4169,2.4367,32400.0],["1997-10-08",2.4565,2.4697,2.4565,2.4697,99900.0],["1997-10-09",2.4697,2.4697,2.4565,2.4565,30600.0],["1997-10-10",2.4697,2.4697,2.4565,2.4697,56700.0],["1997-10-13",2.4697,2.4697,2.3905,2.3905,41400.0],["1997-10-14",2.3905,2.4301,2.364,2.4301,33300.0],["1997-10-15",2.4301,2.4301,2.4301,2.4301,2700.0],["1997-10-16",2.4301,2.4697,2.4169,2.4499,121500.0],["1997-10-17",2.4301,2.4697,2.4301,2.4697,63900.0],["1997-10-20",2.4301,2.4697,2.4169,2.4433,32400.0],["1997-10-21",2.4697,2.4697,2.4103,2.4103,57600.0],["1997-10-22",2.4301,2.4565,2.4301,2.4565,11700.0],["1997-10-23",2.3905,2.3905,2.3905,2.3905,3600.0],["1997-10-24",2.4301,2.4697,2.4301,2.4697,23400.0],["1997-10-27",2.4697,2.4697,2.3508,2.3508,54900.0],["1997-10-28",2.2716,2.3508,2.2716,2.3508,40500.0],["1997-10-29",2.3244,2.4301,2.3244,2.4037,21600.0],["1997-10-30",2.4037,2.4037,2.3244,2.3244,15300.0],["1997-10-31",2.4037,2.4037,2.3508,2.4037,3600.0],["1997-11-03",2.3508,2.3508,2.3508,2.3508,110700.0],["1997-11-04",2.3376,2.4037,2.3376,2.4037,45000.0],["1997-11-05",2.4037,2.4565,2.4037,2.4565,24300.0],["1997-11-06",2.4301,2.4301,2.4169,2.4169,21600.0],["1997-11-07",2.4037,2.4037,2.3508,2.3508,46800.0],["1997-11-10",2.3508,2.4301,2.3508,2.364,73800.0],["1997-11-11",2.3772,2.4301,2.3772,2.3905,99000.0],["1997-11-12",2.3905,2.3905,2.3905,2.3905,0.0],["1997-11-13",2.3706,2.3706,2.3706,2.3706,900.0],["1997-11-14",2.3905,2.3905,2.3508,2.3508,33300.0],["1997-11-17",2.3508,2.3508,2.3508,2.3508,0.0],["1997-11-18",2.3508,2.4433,2.3508,2.4301,82800.0],["1997-11-19",2.4301,2.4301,2.4301,2.4301,0.0],["1997-11-20",2.3508,2.3508,2.3508,2.3508,1800.0],["1997-11-21",2.3508,2.4433,2.3508,2.4301,94500.0],["1997-11-24",2.4433,2.4433,2.3508,2.4433,84600.0],["1997-11-25",2.3508,2.4301,2.3508,2.3905,27900.0],["1997-11-26",2.3508,2.3508,2.3508,2.3508,3600.0],["1997-11-28",2.4301,2.4301,2.4301,2.4301,8100.0],["1997-12-01",2.4301,2.4697,2.4301,2.4301,74700.0],["1997-12-02",2.4697,2.4697,2.4301,2.4697,69300.0],["1997-12-03",2.4697,2.4697,2.4301,2.4697,99900.0],["1997-12-04",2.4565,2.4565,2.4565,2.4565,9000.0],["1997-12-05",2.4565,2.4565,2.4565,2.4565,16200.0],["1997-12-08",2.4565,2.4697,2.4301,2.4697,99900.0],["1997-12-09",2.4565,2.4697,2.4565,2.4697,9000.0],["1997-12-10",2.4499,2.4631,2.4433,2.4433,356400.0],["1997-12-11",2.4301,2.4301,2.3508,2.364,197100.0],["1997-12-12",2.3772,2.3772,2.3508,2.3508,31500.0],["1997-12-15",2.3244,2.364,2.3244,2.364,15300.0],["1997-12-16",2.364,2.364,2.3112,2.3112,442800.0],["1997-12-17",2.3112,2.3112,2.3112,2.3112,0.0],["1997-12-18",2.298,2.298,2.2848,2.2848,46800.0],["1997-12-19",2.2188,2.3508,2.2056,2.331,108000.0],["1997-12-22",2.3376,2.3376,2.2848,2.2848,89100.0],["1997-12-23",2.3376,2.3739,2.3376,2.3574,263700.0],["1997-12-24",2.3574,2.3574,2.3574,2.3574,0.0],["1997-12-26",2.3376,2.3376,2.3376,2.3376,9000.0],["1997-12-29",2.4697,2.4697,2.4697,2.4697,900.0],["1997-12-30",2.4697,2.4697,2.4697,2.4697,1800.0],["1997-12-31",2.3508,2.3508,2.3508,2.3508,5400.0],["1998-01-02",2.4697,2.4829,2.4301,2.4829,232200.0],["1998-01-05",2.4433,2.5357,2.4301,2.5357,293400.0],["1998-01-06",2.4301,2.5093,2.4037,2.4433,121500.0],["1998-01-07",2.4037,2.4697,2.4037,2.4697,180900.0],["1998-01-08",2.3112,2.364,2.0867,2.2188,5477400.0],["1998-01-09",2.1659,2.2188,2.1659,2.1923,718200.0],["1998-01-12",2.1659,2.2188,2.1527,2.2056,5525100.0],["1998-01-13",2.199,2.2188,2.1659,2.2188,9430200.0],["1998-01-14",2.2188,2.2188,2.2056,2.2188,117900.0],["1998-01-15",2.2188,2.2716,2.2188,2.2716,122400.0],["1998-01-16",2.3244,2.4235,2.3145,2.3971,254700.0],["1998-01-20",2.4169,2.4301,2.4037,2.4037,222300.0],["1998-01-21",2.4169,2.4301,2.364,2.4301,56700.0],["1998-01-22",2.4301,2.4301,2.364,2.4301,22500.0],["1998-01-23",2.4301,2.4301,2.3805,2.3805,18000.0],["1998-01-26",2.4301,2.4829,2.4202,2.4301,135900.0],["1998-01-27",2.364,2.4301,2.364,2.4301,24300.0],["1998-01-28",2.4301,2.4367,2.3905,2.3905,258300.0],["1998-01-29",2.3905,2.4433,2.3772,2.4433,40500.0],["1998-01-30",2.4433,2.4433,2.3508,2.3508,22500.0],["1998-02-02",2.3508,2.4433,2.3508,2.4433,25200.0],["1998-02-03",2.364,2.4301,2.364,2.4301,40500.0],["1998-02-04",2.3244,2.4037,2.3244,2.3508,14400.0],["1998-02-05",2.3772,2.4829,2.3772,2.3772,423000.0],["1998-02-06",2.3772,2.4565,2.3772,2.4565,163800.0],["1998-02-09",2.4301,2.4301,2.4301,2.4301,18000.0],["1998-02-10",2.4367,2.4961,2.3244,2.3376,337500.0],["1998-02-11",2.4301,2.4301,2.3508,2.3508,36000.0],["1998-02-12",2.3508,2.3508,2.298,2.298,18000.0],["1998-02-13",2.4037,2.4037,2.3244,2.3508,39600.0],["1998-02-17",2.3508,2.4169,2.3244,2.4136,194400.0],["1998-02-18",2.3508,2.4433,2.3508,2.4433,56700.0],["1998-02-19",2.4301,2.4829,2.4301,2.4334,9900.0],["1998-02-20",2.4301,2.5225,2.3772,2.4037,59400.0],["1998-02-23",2.5093,2.5093,2.3508,2.3508,21600.0],["1998-02-24",2.4301,2.4433,2.3905,2.4301,535500.0],["1998-02-25",2.4433,2.4433,2.4301,2.4433,25200.0],["1998-02-26",2.4433,2.5093,2.4301,2.4829,107100.0],["1998-02-27",2.4697,2.4697,2.4499,2.4697,36000.0],["1998-03-02",2.4565,2.4565,2.4037,2.4433,243000.0],["1998-03-03",2.4301,2.4433,2.4169,2.4433,8100.0],["1998-03-04",2.4433,2.4433,2.4433,2.4433,6300.0],["1998-03-05",2.4433,2.4433,2.3905,2.3905,60300.0],["1998-03-06",2.3508,2.5225,2.3508,2.5225,355500.0],["1998-03-09",2.4301,2.4829,2.4301,2.4829,28800.0],["1998-03-10",2.4697,2.4697,2.4301,2.4433,383400.0],["1998-03-11",2.4565,2.4565,2.4433,2.4565,79200.0],["1998-03-12",2.4565,2.4565,2.4433,2.4565,141300.0],["1998-03-13",2.4433,2.5357,2.4433,2.4829,4738500.0],["1998-03-16",2.4697,2.4829,2.4565,2.4763,684000.0],["1998-03-17",2.4829,2.4829,2.4631,2.4829,567000.0],["1998-03-18",2.4829,2.4829,2.4565,2.4697,193500.0],["1998-03-19",2.4697,2.4697,2.4301,2.4367,336600.0],["1998-03-20",2.4235,2.4697,2.4037,2.4433,458100.0],["1998-03-23",2.4301,2.4697,2.4301,2.4697,748800.0],["1998-03-24",2.4301,2.4565,2.4301,2.4433,126000.0],["1998-03-25",2.4565,2.4565,2.4301,2.4301,27900.0],["1998-03-26",2.4565,2.4829,2.4433,2.4829,1095300.0],["1998-03-27",2.4829,2.5357,2.4565,2.5225,496800.0],["1998-03-30",2.5093,2.5357,2.4829,2.4961,221400.0],["1998-03-31",2.4961,2.5357,2.4961,2.5357,135900.0],["1998-04-01",2.5357,2.5357,2.5225,2.5291,248400.0],["1998-04-02",2.5489,2.6942,2.5489,2.6546,133200.0],["1998-04-03",2.615,2.6546,2.5093,2.5093,164700.0],["1998-04-06",2.5886,2.6282,2.5093,2.5357,236700.0],["1998-04-07",2.582,2.6414,2.5291,2.5357,224100.0],["1998-04-08",2.5225,2.5357,2.4829,2.5357,1078200.0],["1998-04-09",2.5621,2.5621,2.5225,2.5225,41400.0],["1998-04-13",2.5886,2.681,2.5886,2.6414,442800.0],["1998-04-14",2.6546,2.6546,2.6414,2.6546,222300.0],["1998-04-15",2.6546,2.6546,2.6249,2.6546,67500.0],["1998-04-16",2.6282,2.6282,2.5886,2.5886,73800.0],["1998-04-17",2.5886,2.6282,2.5753,2.5753,19800.0],["1998-04-20",2.5753,2.5753,2.5093,2.5621,59400.0],["1998-04-21",2.5621,2.5621,2.5621,2.5621,14400.0],["1998-04-22",2.5621,2.615,2.5093,2.5753,352800.0],["1998-04-23",2.5886,2.5886,2.5027,2.5621,582300.0],["1998-04-24",2.615,2.6546,2.4961,2.6546,503100.0],["1998-04-27",2.6282,2.6282,2.5886,2.6282,74700.0],["1998-04-28",2.5886,2.6414,2.5886,2.6348,77400.0],["1998-04-29",2.6348,2.6546,2.6348,2.6546,544500.0],["1998-04-30",2.6546,2.6546,2.6414,2.648,1197000.0],["1998-05-01",2.6546,2.6546,2.6414,2.6546,342000.0],["1998-05-04",2.6513,2.6513,2.5621,2.648,146700.0],["1998-05-05",2.6546,2.6546,2.5357,2.5489,388800.0],["1998-05-06",2.5886,2.615,2.5159,2.5919,22500.0],["1998-05-07",2.5687,2.5687,2.5093,2.5159,282600.0],["1998-05-08",2.5357,2.5753,2.5357,2.5489,128700.0],["1998-05-11",2.5621,2.5621,2.4433,2.4565,193500.0],["1998-05-12",2.4697,2.4829,2.4301,2.4829,531000.0],["1998-05-13",2.4697,2.5093,2.4565,2.4829,381600.0],["1998-05-14",2.5093,2.5093,2.4037,2.4565,214200.0],["1998-05-15",2.4565,2.5093,2.4169,2.5093,153000.0],["1998-05-18",2.5093,2.6546,2.5093,2.5456,198000.0],["1998-05-19",2.5753,2.5886,2.5621,2.5753,81000.0],["1998-05-20",2.5886,2.5886,2.5489,2.5489,171000.0],["1998-05-21",2.5886,2.5886,2.5489,2.5886,148500.0],["1998-05-22",2.5753,2.5753,2.5093,2.5357,108900.0],["1998-05-26",2.5357,2.5357,2.5093,2.5093,149400.0],["1998-05-27",2.5093,2.5621,2.4829,2.5489,79200.0],["1998-05-28",2.5489,2.5886,2.5357,2.5886,327600.0],["1998-05-29",2.5357,2.6414,2.5357,2.6282,214200.0],["1998-06-01",2.615,2.615,2.4697,2.5489,85500.0],["1998-06-02",2.5621,2.5621,2.4697,2.4829,75600.0],["1998-06-03",2.5159,2.5621,2.5027,2.5027,90900.0],["1998-06-04",2.5489,2.5489,2.4697,2.5489,16200.0],["1998-06-05",2.5489,2.5621,2.5357,2.5621,298800.0],["1998-06-08",2.5621,2.5886,2.5093,2.5555,214200.0],["1998-06-09",2.5753,2.5753,2.5489,2.5621,119700.0],["1998-06-10",2.5621,2.5621,2.5489,2.5489,127800.0],["1998-06-11",2.5093,2.5093,2.4565,2.4829,828000.0],["1998-06-12",2.4829,2.4961,2.4697,2.4697,184500.0],["1998-06-15",2.4565,2.4961,2.4301,2.4301,198000.0],["1998-06-16",2.4548,2.4631,2.4367,2.4631,194400.0],["1998-06-17",2.4961,2.4961,2.4565,2.4565,250200.0],["1998-06-18",2.4961,2.4961,2.4565,2.4961,24300.0],["1998-06-19",2.4565,2.5225,2.4565,2.5225,99000.0],["1998-06-22",2.5621,2.6546,2.5621,2.6282,808200.0],["1998-06-23",2.6348,2.6414,2.6282,2.6348,128700.0],["1998-06-24",2.6414,2.6546,2.5886,2.6282,378000.0],["1998-06-25",2.6348,2.6414,2.6282,2.6282,167400.0],["1998-06-26",2.6414,2.6414,2.5886,2.6414,76500.0],["1998-06-29",2.6348,2.6348,2.5886,2.5886,21600.0],["1998-06-30",2.5621,2.6414,2.4961,2.6348,330300.0],["1998-07-01",2.6282,2.6414,2.5886,2.615,111600.0],["1998-07-02",2.582,2.615,2.5489,2.5489,178200.0],["1998-07-06",2.5489,2.5985,2.5489,2.5886,288900.0],["1998-07-07",2.5621,2.615,2.5621,2.5952,167400.0],["1998-07-08",2.6414,2.6414,2.6414,2.6414,44100.0],["1998-07-09",2.6414,2.6414,2.6084,2.6084,392400.0],["1998-07-10",2.6414,2.6414,2.615,2.6414,165600.0],["1998-07-13",2.615,2.6414,2.6018,2.615,59400.0],["1998-07-14",2.6018,2.6414,2.6018,2.6414,36000.0],["1998-07-15",2.6414,2.6414,2.615,2.615,722700.0],["1998-07-16",2.6414,2.6414,2.615,2.6414,136800.0],["1998-07-17",2.6414,2.6414,2.615,2.615,6300.0],["1998-07-20",2.6414,2.6942,2.6282,2.6546,2218500.0],["1998-07-21",2.6414,2.6678,2.6282,2.6282,150300.0],["1998-07-22",2.6678,2.6678,2.615,2.6447,19800.0],["1998-07-23",2.6348,2.6678,2.615,2.615,2256300.0],["1998-07-24",2.6414,2.6414,2.5886,2.6282,460800.0],["1998-07-27",2.6018,2.6414,2.6018,2.615,52200.0],["1998-07-28",2.6282,2.6414,2.615,2.6414,45900.0],["1998-07-29",2.6414,2.6414,2.6282,2.6414,69300.0],["1998-07-30",2.6414,2.6414,2.615,2.615,49500.0],["1998-07-31",2.6282,2.6414,2.6282,2.6282,94500.0],["1998-08-03",2.6414,2.6414,2.615,2.615,48600.0],["1998-08-04",2.6414,2.6414,2.615,2.6216,24300.0],["1998-08-05",2.615,2.6282,2.615,2.615,141300.0],["1998-08-06",2.6414,2.6414,2.615,2.6414,74700.0],["1998-08-07",2.6414,2.6546,2.6348,2.6414,553500.0],["1998-08-10",2.6216,2.6414,2.6216,2.6282,234900.0],["1998-08-11",2.5753,2.6414,2.5753,2.6414,28800.0],["1998-08-12",2.5753,2.6414,2.5753,2.615,115200.0],["1998-08-13",2.5753,2.6414,2.5753,2.6414,83700.0],["1998-08-14",2.6414,2.6414,2.615,2.6414,87300.0],["1998-08-17",2.6414,2.6414,2.615,2.615,96300.0],["1998-08-18",2.6414,2.6414,2.6018,2.6018,162000.0],["1998-08-19",2.615,2.6282,2.6018,2.6282,183600.0],["1998-08-20",2.5886,2.6216,2.5886,2.6216,61200.0],["1998-08-21",2.6282,2.6282,2.2188,2.4301,394200.0],["1998-08-24",2.4565,2.4565,2.2848,2.2848,158400.0],["1998-08-25",2.2716,2.3508,2.2452,2.3508,491400.0],["1998-08-26",2.2848,2.3508,2.2518,2.3376,49500.0],["1998-08-27",2.2716,2.298,2.2452,2.298,263700.0],["1998-08-28",2.3277,2.4037,2.3277,2.3508,162000.0],["1998-08-31",2.4037,2.4037,2.298,2.298,180000.0],["1998-09-01",2.298,2.3772,2.298,2.3244,174600.0],["1998-09-02",2.3508,2.4301,2.3508,2.4301,29700.0],["1998-09-03",2.4301,2.4301,2.298,2.3772,93600.0],["1998-09-04",2.3772,2.3772,2.1923,2.298,270000.0],["1998-09-08",2.3244,2.3244,2.2188,2.2518,39600.0],["1998-09-09",2.2188,2.3244,2.2188,2.2188,66600.0],["1998-09-10",2.2452,2.2452,2.1791,2.199,323100.0],["1998-09-11",2.1263,2.1659,2.0075,2.1131,126900.0],["1998-09-14",2.1857,2.189,2.1263,2.1263,12600.0],["1998-09-15",2.1923,2.6414,2.1923,2.4301,454500.0],["1998-09-16",2.4829,2.5621,2.1395,2.199,566100.0],["1998-09-17",2.0603,2.2716,2.0603,2.2188,154800.0],["1998-09-18",2.298,2.5225,2.2452,2.5225,122400.0],["1998-09-21",2.3244,2.5489,2.3244,2.4499,54900.0],["1998-09-22",2.4301,2.5225,2.3838,2.44,82800.0],["1998-09-23",2.5225,2.5357,2.4895,2.5357,68400.0],["1998-09-24",2.5225,2.5489,2.4301,2.5225,84600.0],["1998-09-25",2.5225,2.5225,2.4565,2.4829,54900.0],["1998-09-28",2.4565,2.5027,2.4301,2.4301,106200.0],["1998-09-29",2.3508,2.4829,2.3244,2.4301,69300.0],["1998-09-30",2.3244,2.3244,2.298,2.3244,56700.0],["1998-10-01",2.2452,2.3772,2.232,2.2716,89100.0],["1998-10-02",2.2188,2.2716,2.2056,2.2122,151200.0],["1998-10-05",2.1923,2.2188,2.1923,2.2188,48600.0],["1998-10-06",2.1725,2.232,2.1395,2.232,54000.0],["1998-10-07",2.0603,2.1791,2.0603,2.1791,72000.0],["1998-10-08",2.0339,2.1131,2.0207,2.0207,449100.0],["1998-10-09",2.0339,2.1659,2.0339,2.1659,38700.0],["1998-10-12",2.1131,2.2452,2.1131,2.232,40500.0],["1998-10-13",2.1395,2.2452,2.0603,2.1065,333000.0],["1998-10-14",2.0603,2.2452,1.9876,2.0867,261000.0],["1998-10-15",2.2716,2.2716,2.0339,2.0339,16200.0],["1998-10-16",2.0075,2.2188,2.0075,2.0933,46800.0],["1998-10-19",2.0339,2.298,2.0339,2.2716,146700.0],["1998-10-20",2.3112,2.3112,2.2254,2.2848,224100.0],["1998-10-21",2.1527,2.2716,2.1527,2.2716,197100.0],["1998-10-22",2.2188,2.2452,2.1395,2.1659,103500.0],["1998-10-23",2.2848,2.2848,2.2584,2.2716,26100.0],["1998-10-26",2.2716,2.3508,2.2452,2.2716,99000.0],["1998-10-27",2.298,2.298,2.1131,2.1131,31500.0],["1998-10-28",2.1131,2.2188,2.1131,2.2056,85500.0],["1998-10-29",2.1131,2.298,2.1131,2.1395,124200.0],["1998-10-30",2.0603,2.2056,2.0603,2.1923,347400.0],["1998-11-02",2.2056,2.2452,2.0603,2.2188,280800.0],["1998-11-03",2.0339,2.3244,2.0339,2.3244,158400.0],["1998-11-04",2.3244,2.5093,2.3112,2.3508,235800.0],["1998-11-05",2.331,2.407,2.3178,2.407,90900.0],["1998-11-06",2.3838,2.3838,2.3706,2.3838,127800.0],["1998-11-09",2.4565,2.4565,2.4565,2.4565,4500.0],["1998-11-10",2.3772,2.3772,2.3772,2.3772,9000.0],["1998-11-11",2.3772,2.4565,2.3772,2.3772,200700.0],["1998-11-12",2.2716,2.3772,2.2716,2.3706,20700.0],["1998-11-13",2.298,2.4301,2.298,2.4301,325800.0],["1998-11-16",2.3508,2.364,2.3508,2.364,98100.0],["1998-11-17",2.4565,2.4565,2.364,2.3706,159300.0],["1998-11-18",2.3244,2.3508,2.3244,2.3244,58500.0],["1998-11-19",2.1131,2.2584,2.1131,2.2584,52200.0],["1998-11-20",2.2188,2.2188,2.2188,2.2188,21600.0],["1998-11-23",2.2848,2.3244,2.1395,2.298,137700.0],["1998-11-24",2.1263,2.2782,2.1263,2.2782,65700.0],["1998-11-25",2.3376,2.3772,2.232,2.298,171900.0],["1998-11-27",2.298,2.298,2.298,2.298,0.0],["1998-11-30",2.2716,2.3905,2.2716,2.2716,158400.0],["1998-12-01",2.331,2.331,2.2188,2.232,217800.0],["1998-12-02",2.2188,2.2716,2.1659,2.2188,232200.0],["1998-12-03",2.1659,2.298,2.1659,2.2452,67500.0],["1998-12-04",2.2452,2.2452,2.1659,2.1659,279000.0],["1998-12-07",2.2254,2.232,2.1395,2.1395,227700.0],["1998-12-08",2.1395,2.232,2.1395,2.232,68400.0],["1998-12-09",2.1395,2.298,2.1395,2.2056,170100.0],["1998-12-10",2.1725,2.298,2.1725,2.2188,45900.0],["1998-12-11",2.298,2.298,2.1923,2.2188,38700.0],["1998-12-14",2.2254,2.2716,2.1197,2.1197,161100.0],["1998-12-15",2.2188,2.298,2.1197,2.2122,66600.0],["1998-12-16",2.2188,2.2716,2.1197,2.2188,141300.0],["1998-12-17",2.298,2.298,2.1461,2.2716,41400.0],["1998-12-18",2.1593,2.2452,2.1527,2.2452,592200.0],["1998-12-21",2.298,2.298,2.1395,2.2188,68400.0],["1998-12-22",2.1131,2.298,2.1131,2.1395,146700.0],["1998-12-23",2.1659,2.2716,2.1659,2.2452,59400.0],["1998-12-24",2.3244,2.3244,2.1923,2.232,64800.0],["1998-12-28",2.2188,2.2452,2.1395,2.2452,244800.0],["1998-12-29",2.1395,2.2188,2.1395,2.2188,108900.0],["1998-12-30",2.232,2.232,2.2188,2.232,61200.0],["1998-12-31",2.0867,2.3772,2.0339,2.298,1959300.0],["1999-01-04",2.3508,2.3905,2.3112,2.3624,383400.0],["1999-01-05",2.2716,2.364,2.2452,2.2716,370800.0],["1999-01-06",2.2188,2.3112,2.2056,2.2716,234000.0],["1999-01-07",2.2452,2.2848,2.2452,2.2584,36000.0],["1999-01-08",2.2584,2.2848,2.2452,2.2452,131400.0],["1999-01-11",2.2716,2.2716,2.1395,2.1395,244800.0],["1999-01-12",2.1659,2.2188,2.0867,2.0867,262800.0],["1999-01-13",2.0603,2.1923,1.9942,2.1791,61200.0],["1999-01-14",2.2056,2.2188,2.1725,2.2056,75600.0],["1999-01-15",2.1395,2.2848,2.1395,2.2716,125100.0],["1999-01-19",2.2782,2.2782,2.2518,2.2782,126000.0],["1999-01-20",2.2584,2.3508,2.2386,2.2386,21600.0],["1999-01-21",2.2386,2.2716,2.1923,2.1923,99900.0],["1999-01-22",2.2452,2.2452,2.1923,2.2056,109800.0],["1999-01-25",2.1527,2.2056,2.1395,2.1527,90000.0],["1999-01-26",2.1527,2.2848,2.1263,2.2584,171000.0],["1999-01-27",2.2584,2.2584,2.232,2.232,27900.0],["1999-01-28",2.2188,2.298,2.1659,2.1659,69300.0],["1999-01-29",2.1659,2.2848,2.1659,2.1659,20700.0],["1999-02-01",2.1659,2.1659,2.0867,2.1263,236700.0],["1999-02-02",2.2188,2.2584,2.1395,2.2584,186300.0],["1999-02-03",2.2188,2.2551,2.1923,2.2452,67500.0],["1999-02-04",2.1923,2.2056,2.1131,2.1131,468900.0],["1999-02-05",2.1131,2.1923,2.1131,2.1527,63900.0],["1999-02-08",2.0933,2.1527,2.0867,2.1131,54000.0],["1999-02-09",2.1131,2.2056,2.1131,2.1791,64800.0],["1999-02-10",2.2056,2.2056,2.0603,2.0636,98100.0],["1999-02-11",2.0603,2.1131,2.0603,2.0603,22500.0],["1999-02-12",2.2122,2.2188,1.9711,2.0075,136800.0],["1999-02-16",2.0603,2.0603,2.0075,2.0207,16200.0],["1999-02-17",2.1659,2.1659,1.8358,1.849,160200.0],["1999-02-18",1.849,1.9546,1.7697,1.915,209700.0],["1999-02-19",1.849,1.915,1.8226,1.915,18000.0],["1999-02-22",1.915,1.9546,1.8093,1.9018,143100.0],["1999-02-23",1.9018,1.981,1.8622,1.981,99000.0],["1999-02-24",1.9282,1.981,1.915,1.915,70200.0],["1999-02-25",1.9018,1.9942,1.8556,1.915,201600.0],["1999-02-26",1.9282,2.0075,1.9282,2.0075,32400.0],["1999-03-01",2.0867,2.1131,2.0867,2.1131,35100.0],["1999-03-02",2.0339,2.3244,2.0339,2.3178,264600.0],["1999-03-03",2.1395,2.2452,2.1395,2.2188,54000.0],["1999-03-04",2.2452,2.2518,2.2188,2.2518,57600.0],["1999-03-05",2.1131,2.1131,1.981,2.0801,129600.0],["1999-03-08",2.0867,2.0867,1.9018,1.9018,36000.0],["1999-03-09",1.9018,2.0207,1.9018,1.9414,79200.0],["1999-03-10",1.9018,2.0735,1.9018,1.9018,177300.0],["1999-03-11",1.915,1.9546,1.849,1.849,143100.0],["1999-03-12",1.8754,1.9018,1.8226,1.8226,136800.0],["1999-03-15",1.7433,1.8226,1.6905,1.7235,126000.0],["1999-03-16",1.7433,1.7961,1.6905,1.7037,267300.0],["1999-03-17",1.6641,1.7565,1.6112,1.6905,81900.0],["1999-03-18",1.7037,1.7037,1.6377,1.6641,666000.0],["1999-03-19",1.2679,1.532,1.2679,1.4396,513900.0],["1999-03-22",1.3603,1.4528,1.3471,1.4528,857700.0],["1999-03-23",1.4131,1.5056,1.4131,1.4792,101700.0],["1999-03-24",1.5056,1.7697,1.5056,1.7565,291600.0],["1999-03-25",1.7565,1.7565,1.5848,1.5848,269100.0],["1999-03-26",1.5848,1.6905,1.5848,1.6245,120600.0],["1999-03-29",1.6773,1.7037,1.5848,1.5848,268200.0],["1999-03-30",1.5848,1.6806,1.5848,1.6641,192600.0],["1999-03-31",1.5848,1.6112,1.5782,1.598,138600.0],["1999-04-01",1.5716,1.5848,1.5716,1.5716,233100.0],["1999-04-05",1.6377,1.6377,1.532,1.532,76500.0],["1999-04-06",1.5584,1.5848,1.532,1.532,16200.0],["1999-04-07",1.6112,1.6112,1.5056,1.5584,318600.0],["1999-04-08",1.5584,1.6112,1.5188,1.6112,692100.0],["1999-04-09",1.6112,1.6112,1.5386,1.5716,173700.0],["1999-04-12",1.532,1.5617,1.4263,1.4792,81900.0],["1999-04-13",1.5188,1.5848,1.4792,1.4924,199800.0],["1999-04-14",1.4263,1.532,1.4263,1.5122,153000.0],["1999-04-15",1.4792,1.5848,1.4792,1.5848,170100.0],["1999-04-16",1.5056,1.5848,1.5056,1.5188,226800.0],["1999-04-19",1.5056,1.598,1.5056,1.5848,36900.0],["1999-04-20",1.6112,1.6509,1.6112,1.6112,189900.0],["1999-04-21",1.6641,1.6641,1.6112,1.6112,72000.0],["1999-04-22",1.5848,1.5914,1.5848,1.5914,240300.0],["1999-04-23",1.5848,1.6377,1.5848,1.6377,297000.0],["1999-04-26",1.6377,1.6905,1.6112,1.6377,215100.0],["1999-04-27",1.5848,1.6377,1.4792,1.5452,130500.0],["1999-04-28",1.532,1.5716,1.532,1.5584,24300.0],["1999-04-29",1.5848,1.6377,1.532,1.5848,73800.0],["1999-04-30",1.532,1.5848,1.5056,1.532,99900.0],["1999-05-03",1.6112,1.6377,1.5848,1.5848,67500.0],["1999-05-04",1.6377,1.6377,1.5848,1.6046,105300.0],["1999-05-05",1.6112,1.7301,1.6112,1.6773,505800.0],["1999-05-06",1.6773,1.6839,1.6773,1.6839,113400.0],["1999-05-07",1.6773,1.6905,1.6377,1.6377,175500.0],["1999-05-10",1.6311,1.6905,1.5848,1.6905,228600.0],["1999-05-11",1.6773,1.6773,1.6245,1.6311,119700.0],["1999-05-12",1.6112,1.6112,1.5584,1.5584,36000.0],["1999-05-13",1.598,1.7433,1.598,1.6773,103500.0],["1999-05-14",1.6905,1.8093,1.6905,1.7169,299700.0],["1999-05-17",1.8358,1.8358,1.6905,1.6971,264600.0],["1999-05-18",1.6905,1.6905,1.6905,1.6905,15300.0],["1999-05-19",1.6509,1.7235,1.6509,1.6509,125100.0],["1999-05-20",1.7169,1.7829,1.6905,1.7829,179100.0],["1999-05-21",1.7433,1.7433,1.6509,1.6575,180900.0],["1999-05-24",1.7829,1.7829,1.6509,1.6905,78300.0],["1999-05-25",1.6905,1.7169,1.6641,1.7169,99900.0],["1999-05-26",1.6905,1.7433,1.6509,1.6509,378900.0],["1999-05-27",1.6509,1.6905,1.6443,1.6905,73800.0],["1999-05-28",1.6905,1.6905,1.6245,1.6905,63900.0],["1999-06-01",1.6245,1.6245,1.5386,1.5386,172800.0],["1999-06-02",1.7037,1.7037,1.5848,1.6377,272700.0],["1999-06-03",1.7433,1.7433,1.5914,1.6509,174600.0],["1999-06-04",1.5914,1.6377,1.5914,1.598,81000.0],["1999-06-07",1.6377,1.6377,1.5848,1.5848,57600.0],["1999-06-08",1.6311,1.6641,1.598,1.6641,197100.0],["1999-06-09",1.6509,1.6641,1.5848,1.6641,95400.0],["1999-06-10",1.6377,1.7169,1.6377,1.7169,31500.0],["1999-06-11",1.6905,1.6905,1.6905,1.6905,110700.0],["1999-06-14",1.6905,1.6905,1.6245,1.6245,21600.0],["1999-06-15",1.6905,1.6905,1.6311,1.6311,225900.0],["1999-06-16",1.6245,1.6509,1.6245,1.6509,108000.0],["1999-06-17",1.7235,1.7235,1.6509,1.6839,214200.0],["1999-06-18",1.7004,1.7037,1.6509,1.6509,212400.0],["1999-06-21",1.6393,1.7433,1.5848,1.6905,305100.0],["1999-06-22",1.6905,1.7037,1.6178,1.6377,27900.0],["1999-06-23",1.6773,1.6773,1.5716,1.598,376200.0],["1999-06-24",1.598,1.6641,1.5848,1.5848,56700.0],["1999-06-25",1.6377,1.6377,1.6112,1.6245,169200.0],["1999-06-28",1.6245,1.6245,1.5452,1.565,145800.0],["1999-06-29",1.5518,1.5848,1.5386,1.5584,52200.0],["1999-06-30",1.5518,1.5716,1.4263,1.4263,756000.0],["1999-07-01",1.4792,1.532,1.4263,1.532,584100.0],["1999-07-02",1.4528,1.532,1.4528,1.532,178200.0],["1999-07-06",1.5188,1.5188,1.466,1.4792,337500.0],["1999-07-07",1.4792,1.4792,1.4726,1.4792,687600.0],["1999-07-08",1.4792,1.4792,1.4263,1.4561,390600.0],["1999-07-09",1.4263,1.466,1.4263,1.4528,140400.0],["1999-07-12",1.4263,1.4792,1.3735,1.4396,47700.0],["1999-07-13",1.4462,1.4792,1.4462,1.4528,99000.0],["1999-07-14",1.4792,1.4792,1.4528,1.4726,191700.0],["1999-07-15",1.466,1.5188,1.466,1.5188,87300.0],["1999-07-16",1.4792,1.4792,1.4792,1.4792,10800.0],["1999-07-19",1.4792,1.532,1.4726,1.4792,65700.0],["1999-07-20",1.4462,1.4792,1.3999,1.4792,21600.0],["1999-07-21",1.3735,1.4263,1.3735,1.4263,27000.0],["1999-07-22",1.4528,1.5056,1.4396,1.5056,1026900.0],["1999-07-23",1.466,1.4924,1.4462,1.4924,51300.0],["1999-07-26",1.4462,1.5056,1.4462,1.4528,18000.0],["1999-07-27",1.4528,1.4792,1.4462,1.4792,415800.0],["1999-07-28",1.466,1.4924,1.466,1.4924,24300.0],["1999-07-29",1.4792,1.532,1.466,1.5056,36900.0],["1999-07-30",1.466,1.532,1.4594,1.4792,134100.0],["1999-08-02",1.532,1.532,1.5056,1.532,16200.0],["1999-08-03",1.4726,1.532,1.466,1.532,78300.0],["1999-08-04",1.466,1.532,1.466,1.5122,356400.0],["1999-08-05",1.4792,1.532,1.4792,1.532,25200.0],["1999-08-06",1.5089,1.5089,1.5089,1.5089,900.0],["1999-08-09",1.5122,1.532,1.5122,1.532,45900.0],["1999-08-10",1.5716,1.6311,1.5716,1.6112,81900.0],["1999-08-11",1.6311,1.6377,1.5716,1.6311,234900.0],["1999-08-12",1.6311,1.6311,1.6311,1.6311,0.0],["1999-08-13",1.5848,1.6311,1.5716,1.5782,60300.0],["1999-08-16",1.5848,1.5848,1.5782,1.5848,12600.0],["1999-08-17",1.5188,1.6311,1.5188,1.6311,475200.0],["1999-08-18",1.6311,1.6773,1.6311,1.6509,143100.0],["1999-08-19",1.6377,1.6707,1.6377,1.6707,440100.0],["1999-08-20",1.6509,1.6641,1.6509,1.6509,15300.0],["1999-08-23",1.6674,1.6839,1.6509,1.6509,165600.0],["1999-08-24",1.6046,1.6046,1.6046,1.6046,5400.0],["1999-08-25",1.5914,1.6046,1.5914,1.5914,28800.0],["1999-08-26",1.5914,1.6245,1.5914,1.6245,21600.0],["1999-08-27",1.5914,1.5914,1.5914,1.5914,15300.0],["1999-08-30",1.5914,1.6245,1.5914,1.5914,48600.0],["1999-08-31",1.5914,1.5914,1.5716,1.5848,69300.0],["1999-09-01",1.5848,1.6377,1.5848,1.5848,677700.0],["1999-09-02",1.5848,1.598,1.5716,1.5782,1849500.0],["1999-09-03",1.6112,1.6112,1.5782,1.5782,1800.0],["1999-09-07",1.5848,1.6046,1.5716,1.5914,547200.0],["1999-09-08",1.6046,1.6046,1.5716,1.5716,9900.0],["1999-09-09",1.5716,1.5848,1.5716,1.5848,115200.0],["1999-09-10",1.5782,1.5848,1.5716,1.5848,370800.0],["1999-09-13",1.5716,1.5848,1.5716,1.5848,309600.0],["1999-09-14",1.5716,1.5848,1.5056,1.5056,522900.0],["1999-09-15",1.5056,1.5056,1.4528,1.466,648000.0],["1999-09-16",1.4594,1.4594,1.4396,1.4396,67500.0],["1999-09-17",1.466,1.466,1.4528,1.4528,34200.0],["1999-09-20",1.4792,1.4792,1.4792,1.4792,3600.0],["1999-09-21",1.4792,1.4792,1.4528,1.4528,75600.0],["1999-09-22",1.4528,1.466,1.4528,1.4528,31500.0],["1999-09-23",1.466,1.4792,1.466,1.466,45900.0],["1999-09-24",1.4792,1.4792,1.4396,1.4528,117900.0],["1999-09-27",1.466,1.532,1.433,1.4528,377100.0],["1999-09-28",1.4528,1.4528,1.4528,1.4528,17100.0],["1999-09-29",1.4528,1.5056,1.4528,1.5056,261000.0],["1999-09-30",1.466,1.6905,1.466,1.6509,707400.0],["1999-10-01",1.6575,1.6575,1.565,1.6112,123300.0],["1999-10-04",1.5584,1.5716,1.499,1.5716,90000.0],["1999-10-05",1.598,1.6079,1.5716,1.5716,104400.0],["1999-10-06",1.5188,1.598,1.4924,1.5056,247500.0],["1999-10-07",1.5188,1.5188,1.5188,1.5188,45000.0],["1999-10-08",1.5188,1.5188,1.5056,1.5056,126900.0],["1999-10-11",1.5056,1.5056,1.5056,1.5056,0.0],["1999-10-12",1.5056,1.5188,1.5056,1.5188,100800.0],["1999-10-13",1.5188,1.5188,1.5188,1.5188,4500.0],["1999-10-14",1.5452,1.5584,1.5056,1.5056,270900.0],["1999-10-15",1.5452,1.5452,1.3801,1.4363,112500.0],["1999-10-18",1.4429,1.5056,1.3801,1.499,340200.0],["1999-10-19",1.5254,1.5584,1.3801,1.3801,60300.0],["1999-10-20",1.3735,1.3999,1.3735,1.3999,54900.0],["1999-10-21",1.3471,1.3999,1.3471,1.3735,863100.0],["1999-10-22",1.3867,1.466,1.3867,1.4131,632700.0],["1999-10-25",1.4263,1.4528,1.3471,1.4528,237600.0],["1999-10-26",1.3999,1.4528,1.3999,1.4511,169200.0],["1999-10-27",1.3735,1.4131,1.3735,1.4131,27900.0],["1999-10-28",1.3735,1.4396,1.3669,1.4396,42300.0],["1999-10-29",1.3735,1.3867,1.3735,1.3801,741600.0],["1999-11-01",1.4131,1.4462,1.3801,1.3801,137700.0],["1999-11-02",1.4032,1.4396,1.3867,1.4197,125100.0],["1999-11-03",1.433,1.4462,1.3999,1.3999,26100.0],["1999-11-04",1.3999,1.4346,1.3999,1.3999,57600.0],["1999-11-05",1.3999,1.4726,1.3999,1.466,374400.0],["1999-11-08",1.4131,1.4396,1.4131,1.4131,152100.0],["1999-11-09",1.3867,1.466,1.3867,1.4528,408600.0],["1999-11-10",1.4131,1.4528,1.4131,1.4131,180000.0],["1999-11-11",1.3999,1.4131,1.3735,1.3801,1795500.0],["1999-11-12",1.3801,1.3801,1.3339,1.3339,103500.0],["1999-11-15",1.3405,1.3735,1.3339,1.3537,859500.0],["1999-11-16",1.3405,1.3471,1.3207,1.3471,265500.0],["1999-11-17",1.3075,1.3471,1.3075,1.3075,27900.0],["1999-11-18",1.3471,1.3933,1.3471,1.3471,35100.0],["1999-11-19",1.39,1.39,1.3405,1.3471,307800.0],["1999-11-22",1.3471,1.3471,1.3471,1.3471,106200.0],["1999-11-23",1.3339,1.3669,1.1622,1.2943,573300.0],["1999-11-24",1.2745,1.2811,1.2282,1.2745,766800.0],["1999-11-26",1.2547,1.2679,1.2547,1.2679,26100.0],["1999-11-29",1.2811,1.3075,1.215,1.2679,875700.0],["1999-11-30",1.3867,1.3999,1.3471,1.3669,274500.0],["1999-12-01",1.3735,1.3735,1.2943,1.3207,102600.0],["1999-12-02",1.3207,1.3999,1.3207,1.3867,397800.0],["1999-12-03",1.3801,1.3801,1.3339,1.3636,271800.0],["1999-12-06",1.3867,1.3867,1.2943,1.2943,137700.0],["1999-12-07",1.3207,1.3207,1.2679,1.2679,328500.0],["1999-12-08",1.2415,1.2943,1.2415,1.2679,550800.0],["1999-12-09",1.2679,1.2811,1.2282,1.2282,1128600.0],["1999-12-10",1.2679,1.2811,1.215,1.2415,90000.0],["1999-12-13",1.2811,1.2811,1.2018,1.215,1232100.0],["1999-12-14",1.2018,1.2481,1.2018,1.2018,599400.0],["1999-12-15",1.2018,1.2547,1.1886,1.2547,441000.0],["1999-12-16",1.215,1.2415,1.215,1.215,210600.0],["1999-12-17",1.2943,1.2943,1.2018,1.2282,378900.0],["1999-12-20",1.2745,1.2745,1.2018,1.215,555300.0],["1999-12-21",1.2084,1.3471,1.2084,1.2943,554400.0],["1999-12-22",1.3009,1.3009,1.2547,1.2679,132300.0],["1999-12-23",1.3405,1.3471,1.215,1.2282,315900.0],["1999-12-27",1.2415,1.3603,1.2415,1.3339,437400.0],["1999-12-28",1.2679,1.3471,1.2613,1.3405,467100.0],["1999-12-29",1.2679,1.3603,1.2679,1.3603,606600.0],["1999-12-30",1.3339,1.3867,1.3339,1.3735,510300.0],["1999-12-31",1.3471,1.3471,1.3273,1.3339,119700.0],["2000-01-03",1.3405,1.3471,1.2018,1.215,433800.0],["2000-01-04",1.2018,1.215,1.2018,1.2084,84600.0],["2000-01-05",1.2216,1.3207,1.2216,1.3207,80100.0],["2000-01-06",1.3207,1.3603,1.2613,1.3075,348300.0],["2000-01-07",1.3075,1.3867,1.3075,1.3801,247500.0],["2000-01-10",1.3735,1.4396,1.3735,1.4263,455400.0],["2000-01-11",1.4131,1.4528,1.3867,1.4396,407700.0],["2000-01-12",1.4396,1.4528,1.3999,1.4396,216900.0],["2000-01-13",1.4528,1.5056,1.4528,1.5056,404100.0],["2000-01-14",1.532,1.5848,1.532,1.5716,432000.0],["2000-01-18",1.5452,1.7697,1.5452,1.6377,1624500.0],["2000-01-19",1.6773,1.6773,1.6311,1.6773,667800.0],["2000-01-20",1.6773,1.6773,1.6112,1.6377,985500.0],["2000-01-21",1.6443,1.6509,1.6245,1.6509,460800.0],["2000-01-24",1.6178,1.6509,1.6178,1.6377,1108800.0],["2000-01-25",1.6377,1.6575,1.6245,1.6311,504900.0],["2000-01-26",1.6245,1.6245,1.598,1.598,151200.0],["2000-01-27",1.5914,1.6245,1.5848,1.6178,219600.0],["2000-01-28",1.6145,1.6145,1.5848,1.598,75600.0],["2000-01-31",1.5848,1.6112,1.5452,1.5452,102600.0],["2000-02-01",1.532,1.532,1.4924,1.4924,612900.0],["2000-02-02",1.4924,1.4924,1.4792,1.4858,89100.0],["2000-02-03",1.4792,1.4924,1.4131,1.4528,248400.0],["2000-02-04",1.4462,1.4858,1.4462,1.4792,43200.0],["2000-02-07",1.4924,1.532,1.4792,1.532,370800.0],["2000-02-08",1.5452,1.6112,1.5452,1.5584,246600.0],["2000-02-09",1.5848,1.5848,1.5188,1.532,476100.0],["2000-02-10",1.5452,1.5518,1.532,1.532,184500.0],["2000-02-11",1.5188,1.5287,1.4792,1.499,322200.0],["2000-02-14",1.4891,1.499,1.4792,1.4891,212400.0],["2000-02-15",1.4924,1.5122,1.4924,1.5122,51300.0],["2000-02-16",1.5188,1.5848,1.5188,1.5386,88200.0],["2000-02-17",1.5518,1.5832,1.5518,1.5683,40500.0],["2000-02-18",1.5848,1.5848,1.5056,1.5056,27900.0],["2000-02-22",1.5386,1.5386,1.4792,1.4792,292500.0],["2000-02-23",1.4792,1.5056,1.4792,1.5056,128700.0],["2000-02-24",1.5056,1.5782,1.4792,1.5782,178200.0],["2000-02-25",1.5518,1.5848,1.4792,1.4792,143100.0],["2000-02-28",1.4528,1.532,1.4528,1.532,18900.0],["2000-02-29",1.466,1.6112,1.466,1.6112,173700.0],["2000-03-01",1.5716,1.598,1.5584,1.5716,77400.0],["2000-03-02",1.5716,1.5914,1.5716,1.5848,77400.0],["2000-03-03",1.5782,1.5848,1.5584,1.5848,72000.0],["2000-03-06",1.5848,1.5848,1.5716,1.5716,372600.0],["2000-03-07",1.5716,1.5782,1.5716,1.5782,18000.0],["2000-03-08",1.5584,1.5848,1.5452,1.5782,134100.0],["2000-03-09",1.5716,1.5881,1.5716,1.5881,322200.0],["2000-03-10",1.5848,1.598,1.5782,1.5782,164700.0],["2000-03-13",1.5716,1.5848,1.532,1.5716,98100.0],["2000-03-14",1.5716,1.5782,1.565,1.565,84600.0],["2000-03-15",1.5716,1.5914,1.5716,1.5782,672300.0],["2000-03-16",1.5782,1.6311,1.5782,1.5782,463500.0],["2000-03-17",1.5848,1.5881,1.5716,1.5716,897300.0],["2000-03-20",1.5782,1.5782,1.5782,1.5782,7200.0],["2000-03-21",1.5782,1.5914,1.5782,1.5914,1405800.0],["2000-03-22",1.5848,1.5848,1.5848,1.5848,16200.0],["2000-03-23",1.5848,1.598,1.5782,1.5848,2397600.0],["2000-03-24",1.5848,1.6509,1.5848,1.6377,340200.0],["2000-03-27",1.6046,1.7037,1.6046,1.6377,746100.0],["2000-03-28",1.6311,1.6905,1.6311,1.6509,139500.0],["2000-03-29",1.6377,1.6773,1.6311,1.6773,1056600.0],["2000-03-30",1.6773,1.7301,1.6773,1.6971,584100.0],["2000-03-31",1.7169,1.7301,1.7169,1.7301,70200.0],["2000-04-03",1.7433,1.7433,1.6773,1.6971,438300.0],["2000-04-04",1.6971,1.7565,1.6641,1.7499,716400.0],["2000-04-05",1.6641,1.7037,1.6641,1.6905,788400.0],["2000-04-06",1.6641,1.7334,1.6641,1.6905,378900.0],["2000-04-07",1.7499,1.7499,1.7301,1.7433,1086300.0],["2000-04-10",1.7433,1.7565,1.6839,1.6839,420300.0],["2000-04-11",1.6839,1.6839,1.6509,1.6509,183600.0],["2000-04-12",1.6509,1.7169,1.5848,1.6377,742500.0],["2000-04-13",1.6377,1.6509,1.6245,1.6509,50400.0],["2000-04-14",1.6245,1.6443,1.6245,1.641,42300.0],["2000-04-17",1.6773,1.7565,1.6773,1.6773,37800.0],["2000-04-18",1.7433,1.7433,1.6377,1.7169,99900.0],["2000-04-19",1.6641,1.7433,1.6377,1.6377,46800.0],["2000-04-20",1.6377,1.6377,1.6245,1.6245,37800.0],["2000-04-24",1.6245,1.6245,1.5848,1.598,333900.0],["2000-04-25",1.6377,1.6509,1.6245,1.6245,3864600.0],["2000-04-26",1.6707,1.6707,1.641,1.641,20700.0],["2000-04-27",1.6112,1.6773,1.6112,1.6773,33300.0],["2000-04-28",1.6773,1.6773,1.6261,1.6261,28800.0],["2000-05-01",1.6575,1.6905,1.6311,1.6311,46800.0],["2000-05-02",1.6178,1.6178,1.6178,1.6178,13500.0],["2000-05-03",1.6178,1.6377,1.6178,1.6377,109800.0],["2000-05-04",1.6905,1.7037,1.6509,1.6905,252000.0],["2000-05-05",1.6921,1.6921,1.6905,1.6905,71100.0],["2000-05-08",1.6905,1.6905,1.6245,1.6575,77400.0],["2000-05-09",1.6112,1.6641,1.5914,1.6112,536400.0],["2000-05-10",1.598,1.6575,1.5848,1.6575,50400.0],["2000-05-11",1.5848,1.5848,1.5848,1.5848,16200.0],["2000-05-12",1.6905,1.6905,1.6245,1.6245,162000.0],["2000-05-15",1.6245,1.6773,1.6245,1.6245,333900.0],["2000-05-16",1.6839,1.6905,1.6245,1.6377,68400.0],["2000-05-17",1.6641,1.6641,1.598,1.598,137700.0],["2000-05-18",1.5848,1.6112,1.5848,1.598,346500.0],["2000-05-19",1.6112,1.6112,1.6112,1.6112,28800.0],["2000-05-22",1.598,1.598,1.598,1.598,123300.0],["2000-05-23",1.6046,1.6245,1.5782,1.6245,221400.0],["2000-05-24",1.6112,1.6839,1.6112,1.6178,304200.0],["2000-05-25",1.6641,1.6641,1.5914,1.5914,487800.0],["2000-05-26",1.598,1.6112,1.5716,1.6112,523800.0],["2000-05-30",1.6245,1.6245,1.5716,1.5716,219600.0],["2000-05-31",1.5782,1.5914,1.5716,1.5848,331200.0],["2000-06-01",1.6509,1.6707,1.598,1.598,153000.0],["2000-06-02",1.6112,1.6245,1.598,1.6245,306900.0],["2000-06-05",1.6112,1.6112,1.5848,1.5848,466200.0],["2000-06-06",1.5848,1.5848,1.5848,1.5848,4500.0],["2000-06-07",1.598,1.598,1.5848,1.598,18000.0],["2000-06-08",1.598,1.6178,1.598,1.6178,61200.0],["2000-06-09",1.598,1.6178,1.5848,1.5848,270900.0],["2000-06-12",1.5848,1.6245,1.5848,1.5848,94500.0],["2000-06-13",1.5848,1.6377,1.5584,1.5848,243000.0],["2000-06-14",1.6046,1.6112,1.5848,1.5848,93600.0],["2000-06-15",1.5584,1.5782,1.5584,1.5716,30600.0],["2000-06-16",1.5848,1.6046,1.5386,1.5386,514800.0],["2000-06-19",1.5584,1.6245,1.5584,1.5848,124200.0],["2000-06-20",1.5848,1.6112,1.5848,1.5848,600300.0],["2000-06-21",1.5584,1.6773,1.5584,1.6773,140400.0],["2000-06-22",1.6377,1.6509,1.5716,1.6509,133200.0],["2000-06-23",1.5716,1.6509,1.5716,1.6509,68400.0],["2000-06-26",1.6509,1.6773,1.6112,1.6443,569700.0],["2000-06-27",1.6377,1.6443,1.6112,1.6443,102600.0],["2000-06-28",1.6228,1.6443,1.598,1.6443,271800.0],["2000-06-29",1.6443,1.6443,1.5782,1.6443,456300.0],["2000-06-30",1.6509,1.6641,1.5782,1.5782,917100.0],["2000-07-03",1.5848,1.5848,1.5782,1.5782,262800.0],["2000-07-05",1.5716,1.6112,1.5716,1.6112,82800.0],["2000-07-06",1.6112,1.6509,1.5914,1.6509,55800.0],["2000-07-07",1.6641,1.6773,1.6311,1.6773,34200.0],["2000-07-10",1.6245,1.6773,1.6245,1.6509,51300.0],["2000-07-11",1.641,1.6707,1.6377,1.6707,225900.0],["2000-07-12",1.6707,1.6707,1.6377,1.6707,24300.0],["2000-07-13",1.6773,1.6773,1.6641,1.6641,97200.0],["2000-07-14",1.6641,1.6707,1.6641,1.6707,20700.0],["2000-07-17",1.6443,1.6707,1.6311,1.6575,249300.0],["2000-07-18",1.6575,1.6773,1.6509,1.6707,52200.0],["2000-07-19",1.6575,1.6707,1.6509,1.6641,408600.0],["2000-07-20",1.6509,1.6641,1.6377,1.6509,147600.0],["2000-07-21",1.6509,1.6707,1.6377,1.6509,135900.0],["2000-07-24",1.6509,1.6707,1.6377,1.6509,107100.0],["2000-07-25",1.6377,1.6509,1.6377,1.6509,128700.0],["2000-07-26",1.6112,1.6245,1.5716,1.598,167400.0],["2000-07-27",1.5848,1.6112,1.5848,1.6112,112500.0],["2000-07-28",1.6245,1.6509,1.5914,1.6261,45900.0],["2000-07-31",1.6377,1.6641,1.6112,1.6377,360900.0],["2000-08-01",1.6377,1.6707,1.6377,1.6707,60300.0],["2000-08-02",1.6707,1.6707,1.6707,1.6707,0.0],["2000-08-03",1.6377,1.6641,1.6377,1.6377,80100.0],["2000-08-04",1.6377,1.6641,1.6377,1.6377,144900.0],["2000-08-07",1.6245,1.6773,1.6245,1.6641,183600.0],["2000-08-08",1.6641,1.6641,1.6112,1.6377,79200.0],["2000-08-09",1.6112,1.6112,1.5848,1.5848,149400.0],["2000-08-10",1.5848,1.5848,1.5452,1.5716,601200.0],["2000-08-11",1.5716,1.598,1.5716,1.5716,45900.0],["2000-08-14",1.5848,1.6112,1.5716,1.6112,155700.0],["2000-08-15",1.6112,1.6112,1.5716,1.5848,350100.0],["2000-08-16",1.5716,1.5848,1.5716,1.5716,351000.0],["2000-08-17",1.5848,1.598,1.5782,1.5848,222300.0],["2000-08-18",1.5782,1.5848,1.5782,1.5848,200700.0],["2000-08-21",1.5782,1.5848,1.5716,1.5848,54000.0],["2000-08-22",1.598,1.598,1.598,1.598,300600.0],["2000-08-23",1.6245,1.6245,1.6112,1.6112,290700.0],["2000-08-24",1.598,1.6046,1.5716,1.5848,261000.0],["2000-08-25",1.5782,1.6112,1.5782,1.6112,195300.0],["2000-08-28",1.5848,1.6773,1.5782,1.6773,116100.0],["2000-08-29",1.669,1.6707,1.6377,1.6377,41400.0],["2000-08-30",1.6112,1.6112,1.6112,1.6112,252900.0],["2000-08-31",1.6046,1.6046,1.6046,1.6046,9900.0],["2000-09-01",1.6112,1.6509,1.6112,1.6443,8100.0],["2000-09-05",1.6112,1.6112,1.5782,1.6112,207900.0],["2000-09-06",1.5782,1.6641,1.5782,1.6377,110700.0],["2000-09-07",1.6443,1.6641,1.6046,1.6641,708300.0],["2000-09-08",1.6245,1.6245,1.598,1.6245,287100.0],["2000-09-11",1.6112,1.6112,1.6112,1.6112,72000.0],["2000-09-12",1.6178,1.6509,1.598,1.598,208800.0],["2000-09-13",1.6575,1.6575,1.598,1.598,27000.0],["2000-09-14",1.6178,1.6178,1.5848,1.5848,287100.0],["2000-09-15",1.5848,1.6096,1.5848,1.598,165600.0],["2000-09-18",1.6112,1.6112,1.6112,1.6112,2700.0],["2000-09-19",1.6112,1.6509,1.6112,1.6377,501300.0],["2000-09-20",1.6377,1.6377,1.6377,1.6377,0.0],["2000-09-21",1.6443,1.6509,1.6245,1.6443,261900.0],["2000-09-22",1.6245,1.6261,1.6245,1.6261,27900.0],["2000-09-25",1.6377,1.6377,1.6245,1.6245,45900.0],["2000-09-26",1.6377,1.6377,1.6245,1.6245,295200.0],["2000-09-27",1.6509,1.6509,1.6245,1.6245,542700.0],["2000-09-28",1.6641,1.6773,1.6377,1.6377,270000.0],["2000-09-29",1.6377,1.6641,1.6377,1.6641,145800.0],["2000-10-02",1.6641,1.6707,1.6509,1.6641,283500.0],["2000-10-03",1.6476,1.6773,1.6476,1.6773,8100.0],["2000-10-04",1.6509,1.6509,1.6509,1.6509,10800.0],["2000-10-05",1.6641,1.6773,1.6509,1.6773,59400.0],["2000-10-06",1.6773,1.6773,1.6575,1.6575,40500.0],["2000-10-09",1.6509,1.6509,1.6377,1.6509,41400.0],["2000-10-10",1.6377,1.6377,1.6377,1.6377,31500.0],["2000-10-11",1.6443,1.6575,1.6443,1.6575,17100.0],["2000-10-12",1.6443,1.6575,1.6311,1.6575,64800.0],["2000-10-13",1.6575,1.6575,1.6377,1.6575,84600.0],["2000-10-16",1.6641,1.6707,1.6641,1.6707,8100.0],["2000-10-17",1.6443,1.6707,1.6443,1.6707,33300.0],["2000-10-18",1.6707,1.6773,1.6641,1.6641,155700.0],["2000-10-19",1.6641,1.6674,1.6245,1.6245,215100.0],["2000-10-20",1.6707,1.6707,1.6046,1.6046,97200.0],["2000-10-23",1.6112,1.6509,1.6112,1.6509,18000.0],["2000-10-24",1.6377,1.6377,1.6377,1.6377,37800.0],["2000-10-25",1.6443,1.6509,1.6377,1.6509,49500.0],["2000-10-26",1.6509,1.6509,1.6377,1.6377,23400.0],["2000-10-27",1.6377,1.6509,1.6245,1.6311,261900.0],["2000-10-30",1.6377,1.6509,1.6377,1.6377,115200.0],["2000-10-31",1.6377,1.6377,1.6377,1.6377,3600.0],["2000-11-01",1.6377,1.6377,1.6377,1.6377,0.0],["2000-11-02",1.6707,1.6707,1.6509,1.6707,328500.0],["2000-11-03",1.6641,1.6641,1.6245,1.6245,81900.0],["2000-11-06",1.6641,1.6641,1.6245,1.6245,68400.0],["2000-11-07",1.6443,1.6509,1.6245,1.6443,76500.0],["2000-11-08",1.6443,1.6509,1.6245,1.6509,21600.0],["2000-11-09",1.6245,1.6393,1.6245,1.6377,86400.0],["2000-11-10",1.6377,1.6443,1.6245,1.6245,155700.0],["2000-11-13",1.6641,1.6707,1.6245,1.6641,267300.0],["2000-11-14",1.6641,1.6707,1.6112,1.6178,218700.0],["2000-11-15",1.6641,1.6707,1.6046,1.6046,1642500.0],["2000-11-16",1.6178,1.6245,1.6112,1.6112,427500.0],["2000-11-17",1.6278,1.6278,1.6112,1.6112,228600.0],["2000-11-20",1.6178,1.6178,1.598,1.6112,196200.0],["2000-11-21",1.6311,1.6311,1.5056,1.5122,562500.0],["2000-11-22",1.5254,1.5914,1.5188,1.5914,112500.0],["2000-11-24",1.6112,1.6112,1.6112,1.6112,12600.0],["2000-11-27",1.6344,1.6344,1.6245,1.6245,27900.0],["2000-11-28",1.598,1.598,1.5716,1.5914,214200.0],["2000-11-29",1.5914,1.5914,1.5452,1.5584,33300.0],["2000-11-30",1.5452,1.5848,1.5452,1.5848,87300.0],["2000-12-01",1.5914,1.5914,1.532,1.532,520200.0],["2000-12-04",1.532,1.5452,1.532,1.5452,85500.0],["2000-12-05",1.5452,1.5584,1.5452,1.5584,42300.0],["2000-12-06",1.5386,1.5749,1.5386,1.5584,101700.0],["2000-12-07",1.5584,1.5584,1.5584,1.5584,18000.0],["2000-12-08",1.5584,1.5584,1.5452,1.5518,85500.0],["2000-12-11",1.5584,1.5716,1.5518,1.5584,243000.0],["2000-12-12",1.5518,1.5848,1.5518,1.5716,378000.0],["2000-12-13",1.565,1.5848,1.565,1.5782,291600.0],["2000-12-14",1.5716,1.5782,1.5584,1.5782,632700.0],["2000-12-15",1.565,1.5782,1.565,1.5782,271800.0],["2000-12-18",1.5716,1.5848,1.5716,1.5716,438300.0],["2000-12-19",1.5716,1.5848,1.466,1.5716,1301400.0],["2000-12-20",1.5584,1.5716,1.5452,1.5584,311400.0],["2000-12-21",1.5584,1.565,1.5518,1.5518,205200.0],["2000-12-22",1.565,1.5716,1.5386,1.5584,134100.0],["2000-12-26",1.5716,1.5716,1.5584,1.5584,177300.0],["2000-12-27",1.5584,1.5848,1.5452,1.5518,414900.0],["2000-12-28",1.5452,1.5716,1.5122,1.5188,462600.0],["2000-12-29",1.5848,1.6377,1.5452,1.5848,296100.0],["2001-01-02",1.5716,1.5716,1.532,1.532,90000.0],["2001-01-03",1.532,1.5386,1.532,1.532,74700.0],["2001-01-04",1.532,1.5584,1.532,1.532,144000.0],["2001-01-05",1.5386,1.5452,1.532,1.532,54900.0],["2001-01-08",1.5386,1.565,1.532,1.565,194400.0],["2001-01-09",1.565,1.5716,1.565,1.5716,55800.0],["2001-01-10",1.5518,1.5518,1.5518,1.5518,58500.0],["2001-01-11",1.5716,1.5716,1.5518,1.5716,116100.0],["2001-01-12",1.5848,1.6707,1.5518,1.6707,72000.0],["2001-01-16",1.6245,1.6245,1.5914,1.5914,17100.0],["2001-01-17",1.6707,1.6707,1.6112,1.6509,86400.0],["2001-01-18",1.6509,1.6509,1.6509,1.6509,0.0],["2001-01-19",1.6046,1.6443,1.5716,1.5716,396900.0],["2001-01-22",1.565,1.5716,1.565,1.565,150300.0],["2001-01-23",1.5452,1.6377,1.5452,1.5848,58500.0],["2001-01-24",1.5848,1.6377,1.5848,1.6311,2700.0],["2001-01-25",1.6311,1.6311,1.6311,1.6311,0.0],["2001-01-26",1.5782,1.5848,1.5452,1.5716,1597500.0],["2001-01-29",1.5848,1.598,1.5188,1.5386,459900.0],["2001-01-30",1.5848,1.5848,1.5848,1.5848,5400.0],["2001-01-31",1.5848,1.6311,1.5848,1.6311,90900.0],["2001-02-01",1.6046,1.6311,1.6046,1.6178,108000.0],["2001-02-02",1.6178,1.6509,1.6145,1.6509,856800.0],["2001-02-05",1.6443,1.6443,1.6377,1.6377,143100.0],["2001-02-06",1.6443,1.6509,1.6377,1.6509,407700.0],["2001-02-07",1.6377,1.6443,1.6377,1.6377,241200.0],["2001-02-08",1.6509,1.6509,1.6377,1.6443,180000.0],["2001-02-09",1.6377,1.6377,1.6377,1.6377,186300.0],["2001-02-12",1.6377,1.6443,1.6377,1.6443,417600.0],["2001-02-13",1.6443,1.6509,1.6443,1.6443,121500.0],["2001-02-14",1.6443,1.6608,1.6377,1.6443,575100.0],["2001-02-15",1.6476,1.6575,1.6476,1.6575,29700.0],["2001-02-16",1.6641,1.7499,1.6641,1.7499,40500.0],["2001-02-20",1.7417,1.9084,1.7301,1.9084,141300.0],["2001-02-21",1.816,1.816,1.6987,1.7235,198000.0],["2001-02-22",1.6839,1.6971,1.6839,1.6971,99000.0],["2001-02-23",1.6971,1.6971,1.6707,1.6971,302400.0],["2001-02-26",1.6971,1.6971,1.6773,1.6971,546300.0],["2001-02-27",1.6905,1.6971,1.6905,1.6905,47700.0],["2001-02-28",1.6971,1.6971,1.5848,1.6905,525600.0],["2001-03-01",1.6509,1.6905,1.6245,1.6905,63000.0],["2001-03-02",1.6377,1.6905,1.6377,1.6575,118800.0],["2001-03-05",1.6905,1.6905,1.6773,1.6905,14400.0],["2001-03-06",1.6641,1.6905,1.6641,1.669,114300.0],["2001-03-07",1.6888,1.7301,1.6839,1.6971,400500.0],["2001-03-08",1.6971,1.6971,1.6905,1.6905,162900.0],["2001-03-09",1.6905,1.6971,1.6839,1.6905,70200.0],["2001-03-12",1.6773,1.6971,1.6311,1.6773,172800.0],["2001-03-13",1.6839,1.6839,1.6245,1.6773,37800.0],["2001-03-14",1.6773,1.6971,1.6773,1.6773,488700.0],["2001-03-15",1.6773,1.6905,1.6773,1.6905,67500.0],["2001-03-16",1.6178,1.6905,1.6178,1.6509,2636100.0],["2001-03-19",1.6773,1.6905,1.6641,1.6641,688500.0],["2001-03-20",1.6707,1.6707,1.6641,1.6641,900000.0],["2001-03-21",1.6773,1.6905,1.6641,1.6905,1452600.0],["2001-03-22",1.6905,1.6905,1.6905,1.6905,54900.0],["2001-03-23",1.6905,1.6905,1.6509,1.6509,129600.0],["2001-03-26",1.6178,1.6443,1.5848,1.598,1098900.0],["2001-03-27",1.5716,1.6773,1.5716,1.6245,717300.0],["2001-03-28",1.6311,1.7037,1.6245,1.7037,108000.0],["2001-03-29",1.7037,1.7169,1.6839,1.6971,180000.0],["2001-03-30",1.6773,1.6773,1.5716,1.6773,189000.0],["2001-04-02",1.7037,1.7037,1.598,1.598,61200.0],["2001-04-03",1.598,1.6839,1.598,1.6112,69300.0],["2001-04-04",1.6112,1.6377,1.5914,1.6377,53100.0],["2001-04-05",1.6377,1.6509,1.5716,1.5848,77400.0],["2001-04-06",1.5716,1.6641,1.565,1.6575,25200.0],["2001-04-09",1.6641,1.6641,1.6546,1.6546,209700.0],["2001-04-10",1.6165,1.6641,1.6165,1.6641,35100.0],["2001-04-11",1.6028,1.6641,1.6028,1.6641,54000.0],["2001-04-12",1.6482,1.6482,1.6049,1.6482,171900.0],["2001-04-16",1.6038,1.6841,1.6038,1.6038,11700.0],["2001-04-17",1.6567,1.6567,1.6038,1.6567,322200.0],["2001-04-18",1.606,1.6905,1.606,1.6905,149400.0],["2001-04-19",1.6799,1.6799,1.6271,1.6271,128700.0],["2001-04-20",1.6324,1.6482,1.6218,1.6387,1157400.0],["2001-04-23",1.6451,1.6482,1.6377,1.6429,1903500.0],["2001-04-24",1.6429,1.6641,1.6429,1.6641,27900.0],["2001-04-25",1.6641,1.6746,1.6641,1.6641,315900.0],["2001-04-26",1.6831,1.6831,1.6715,1.6831,87300.0],["2001-04-27",1.6831,1.6841,1.6746,1.6746,241200.0],["2001-04-30",1.6746,1.6841,1.6567,1.6746,180900.0],["2001-05-01",1.6746,1.6905,1.6672,1.6884,88200.0],["2001-05-02",1.6884,1.6884,1.6451,1.6514,83700.0],["2001-05-03",1.6514,1.6694,1.6461,1.6694,112500.0],["2001-05-04",1.6694,1.6694,1.6419,1.6641,77400.0],["2001-05-07",1.6694,1.6831,1.6641,1.6799,73800.0],["2001-05-08",1.6799,1.6852,1.6038,1.6165,272700.0],["2001-05-09",1.6355,1.6355,1.6028,1.6049,479700.0],["2001-05-10",1.607,1.681,1.607,1.6799,233100.0],["2001-05-11",1.6694,1.681,1.6662,1.6799,288000.0],["2001-05-14",1.6746,1.6863,1.6588,1.6746,459000.0],["2001-05-15",1.6778,1.6958,1.6736,1.6746,122400.0],["2001-05-16",1.6746,1.7169,1.6746,1.7169,431100.0],["2001-05-17",1.7116,1.7169,1.7106,1.7169,137700.0],["2001-05-18",1.7169,1.7317,1.7169,1.7317,318600.0],["2001-05-21",1.718,1.7285,1.7169,1.7169,165600.0],["2001-05-22",1.7285,1.7338,1.7222,1.7222,145800.0],["2001-05-23",1.7306,1.8025,1.7222,1.7634,139500.0],["2001-05-24",1.7697,1.7697,1.7338,1.7338,61200.0],["2001-05-25",1.7644,1.7644,1.7222,1.7222,199800.0],["2001-05-29",1.7497,1.7644,1.7497,1.7644,16200.0],["2001-05-30",1.7676,1.7697,1.7634,1.7634,17100.0],["2001-05-31",1.7275,1.7697,1.7275,1.7697,299700.0],["2001-06-01",1.7697,1.7803,1.7592,1.7697,736200.0],["2001-06-04",1.7697,1.7803,1.7697,1.7718,16200.0],["2001-06-05",1.7845,1.7856,1.774,1.7856,156600.0],["2001-06-06",1.7782,1.7856,1.7761,1.7771,79200.0],["2001-06-07",1.7845,1.7845,1.7771,1.7803,90900.0],["2001-06-08",1.7877,1.7877,1.7792,1.7803,327600.0],["2001-06-11",1.7676,1.7676,1.6186,1.6641,382500.0],["2001-06-12",1.6588,1.7845,1.6408,1.6905,207900.0],["2001-06-13",1.6905,1.7666,1.6799,1.7327,171900.0],["2001-06-14",1.7169,1.7549,1.7169,1.7222,56700.0],["2001-06-15",1.7169,1.7634,1.6429,1.6958,165600.0],["2001-06-18",1.6905,1.7644,1.6746,1.6958,78300.0],["2001-06-19",1.7148,1.7148,1.6482,1.6746,81000.0],["2001-06-20",1.6746,1.6873,1.6377,1.6482,97200.0],["2001-06-21",1.6482,1.6609,1.6324,1.6609,182700.0],["2001-06-22",1.6419,1.6905,1.6377,1.6905,177300.0],["2001-06-25",1.7011,1.7697,1.7011,1.7697,135900.0],["2001-06-26",1.7327,1.7697,1.7296,1.7592,190800.0],["2001-06-27",1.7644,1.7697,1.7644,1.7697,77400.0],["2001-06-28",1.7697,1.7697,1.6377,1.7011,214200.0],["2001-06-29",1.6746,1.7095,1.6324,1.6641,264600.0],["2001-07-02",1.6324,1.7803,1.6324,1.7803,146700.0],["2001-07-03",1.7803,1.7803,1.7697,1.7803,112500.0],["2001-07-05",1.7803,1.7803,1.7433,1.7803,119700.0],["2001-07-06",1.7803,1.7803,1.7433,1.7803,74700.0],["2001-07-09",1.7803,1.7803,1.7697,1.7792,55800.0],["2001-07-10",1.7433,1.7803,1.7433,1.7803,22500.0],["2001-07-11",1.7792,1.7792,1.7433,1.775,28800.0],["2001-07-12",1.7803,1.7909,1.7782,1.7909,34200.0],["2001-07-13",1.7813,1.7813,1.7803,1.7803,54900.0],["2001-07-16",1.8067,1.8257,1.7813,1.8257,65700.0],["2001-07-17",1.8257,1.8257,1.8078,1.8078,51300.0],["2001-07-18",1.7961,1.8236,1.7803,1.7961,34200.0],["2001-07-19",1.8236,1.8807,1.7454,1.8807,96300.0],["2001-07-20",1.8014,1.8923,1.8014,1.8923,9900.0],["2001-07-23",1.8859,1.906,1.8014,1.8638,80100.0],["2001-07-24",1.8236,1.8828,1.8236,1.8828,30600.0],["2001-07-25",1.906,1.906,1.8236,1.8701,41400.0],["2001-07-26",1.8997,1.8997,1.8025,1.8025,27000.0],["2001-07-27",1.7845,1.7845,1.7845,1.7845,27900.0],["2001-07-30",1.7845,1.7845,1.7803,1.7803,21600.0],["2001-07-31",1.8786,1.8786,1.7803,1.7803,9000.0],["2001-08-01",1.7803,1.7803,1.7803,1.7803,0.0],["2001-08-02",1.7803,1.7803,1.7803,1.7803,0.0],["2001-08-03",1.7803,1.7803,1.7803,1.7803,37800.0],["2001-08-06",1.8701,1.8701,1.8109,1.8109,27900.0],["2001-08-07",1.8807,1.8807,1.8807,1.8807,8100.0],["2001-08-08",1.8807,1.8807,1.8807,1.8807,0.0],["2001-08-09",1.849,1.8817,1.7803,1.7803,236700.0],["2001-08-10",1.7803,1.7866,1.7803,1.7803,108000.0],["2001-08-13",1.8426,1.8426,1.8426,1.8426,2700.0],["2001-08-14",1.8595,1.8595,1.8014,1.8014,56700.0],["2001-08-15",1.8067,1.8067,1.8067,1.8067,10800.0],["2001-08-16",1.7983,1.8025,1.7983,1.8025,9900.0],["2001-08-17",1.8099,1.8099,1.8099,1.8099,19800.0],["2001-08-20",1.8141,1.8595,1.8141,1.8595,17100.0],["2001-08-21",1.8595,1.8595,1.8321,1.8321,30600.0],["2001-08-22",1.8595,1.8701,1.8321,1.8585,75600.0],["2001-08-23",1.8384,1.8384,1.8384,1.8384,1800.0],["2001-08-24",1.8384,1.8479,1.8226,1.8479,23400.0],["2001-08-27",1.8627,1.8627,1.812,1.83,37800.0],["2001-08-28",1.8754,1.8754,1.7961,1.8014,107100.0],["2001-08-29",1.8014,1.8014,1.8014,1.8014,4500.0],["2001-08-30",1.8352,1.8807,1.8099,1.8278,48600.0],["2001-08-31",1.8754,1.8754,1.8701,1.8701,12600.0],["2001-09-04",1.9018,1.9018,1.8469,1.8701,55800.0],["2001-09-05",1.8754,1.9272,1.8743,1.9272,155700.0],["2001-09-06",1.9272,1.9272,1.8469,1.9166,35100.0],["2001-09-07",1.9145,1.9272,1.9145,1.9272,7200.0],["2001-09-10",1.9272,2.0286,1.9272,2.0286,28800.0],["2001-09-17",1.7792,2.0075,1.6736,1.9124,119700.0],["2001-09-18",1.9018,1.9018,1.7961,1.8754,23400.0],["2001-09-19",1.9018,1.9018,1.8595,1.8595,37800.0],["2001-09-20",1.8173,1.8669,1.775,1.8173,157500.0],["2001-09-21",1.7644,1.7644,1.6905,1.6937,192600.0],["2001-09-24",1.719,1.7961,1.7063,1.7169,387900.0],["2001-09-25",1.7961,1.8226,1.7961,1.8067,17100.0],["2001-09-26",1.7961,1.8173,1.7856,1.7856,97200.0],["2001-09-27",1.7961,1.7961,1.775,1.775,45900.0],["2001-09-28",1.775,1.8437,1.7697,1.7697,238500.0],["2001-10-01",1.7803,1.7803,1.7433,1.7433,109800.0],["2001-10-02",1.7486,1.7486,1.7486,1.7486,284400.0],["2001-10-03",1.7486,1.7486,1.7486,1.7486,0.0],["2001-10-04",1.7539,1.7539,1.7433,1.7433,18000.0],["2001-10-05",1.7909,1.8226,1.7909,1.7961,22500.0],["2001-10-08",1.7961,1.7961,1.7961,1.7961,0.0],["2001-10-09",1.7961,1.7961,1.7433,1.7486,43200.0],["2001-10-10",1.7644,1.7644,1.7644,1.7644,8100.0],["2001-10-11",1.7697,1.775,1.7644,1.7697,2504700.0],["2001-10-12",1.7644,1.7644,1.7327,1.7327,18900.0],["2001-10-15",1.7433,1.7697,1.7327,1.7697,53100.0],["2001-10-16",1.7898,1.8088,1.7697,1.8014,953100.0],["2001-10-17",1.7697,1.7708,1.7697,1.7708,34200.0],["2001-10-18",1.7697,1.7697,1.7697,1.7697,42300.0],["2001-10-19",1.7697,1.7961,1.7433,1.7961,192600.0],["2001-10-22",1.7856,1.7961,1.7856,1.7961,111600.0],["2001-10-23",1.8162,1.8553,1.7856,1.8426,178200.0],["2001-10-24",2.2483,2.5653,2.1395,2.5621,376200.0],["2001-10-25",2.5336,2.7196,2.4089,2.5357,1359000.0],["2001-10-26",2.5886,2.5991,2.4153,2.4618,475200.0],["2001-10-29",2.5347,2.5484,2.4829,2.4829,315000.0],["2001-10-30",2.4829,2.5252,2.4565,2.4618,69300.0],["2001-10-31",2.4575,2.5252,2.4575,2.4829,207900.0],["2001-11-01",2.5146,2.5146,2.4723,2.5135,528300.0],["2001-11-02",2.5146,2.5146,2.5093,2.5146,78300.0],["2001-11-05",2.5125,2.5125,2.4935,2.5125,101700.0],["2001-11-06",2.5146,2.5146,2.4248,2.5135,163800.0],["2001-11-07",2.4935,2.5125,2.4565,2.4565,46800.0],["2001-11-08",2.4565,2.4871,2.4354,2.4766,81900.0],["2001-11-09",2.4406,2.4565,2.4301,2.4301,261900.0],["2001-11-12",2.4301,2.5125,2.4301,2.4829,72900.0],["2001-11-13",2.5093,2.5125,2.4565,2.4565,99000.0],["2001-11-14",2.4385,2.4776,2.4237,2.4301,358200.0],["2001-11-15",2.4723,2.4723,2.4195,2.4354,609300.0],["2001-11-16",2.4776,2.5157,2.4776,2.5146,128700.0],["2001-11-19",2.5146,2.5146,2.5061,2.5061,131400.0],["2001-11-20",2.5146,2.5146,2.4607,2.4607,79200.0],["2001-11-21",2.4607,2.5146,2.4533,2.4935,38700.0],["2001-11-23",2.4829,2.4871,2.4459,2.4459,48600.0],["2001-11-26",2.4512,2.4935,2.4512,2.4935,17100.0],["2001-11-27",2.5114,2.5114,2.4882,2.4882,6300.0],["2001-11-28",2.485,2.5146,2.4512,2.5146,43200.0],["2001-11-29",2.4776,2.5146,2.4776,2.5093,263700.0],["2001-11-30",2.5146,2.5146,2.4988,2.4988,598500.0],["2001-12-03",2.4956,2.5199,2.4882,2.4988,46800.0],["2001-12-04",2.5146,2.5146,2.504,2.504,16200.0],["2001-12-05",2.4935,2.4935,2.4935,2.4935,21600.0],["2001-12-06",2.5146,2.5621,2.5093,2.5621,288000.0],["2001-12-07",2.5146,2.5146,2.4755,2.4776,516600.0],["2001-12-10",2.4935,2.5093,2.4723,2.503,100800.0],["2001-12-11",2.503,2.5093,2.503,2.504,226800.0],["2001-12-12",2.504,2.5146,2.4935,2.5093,582300.0],["2001-12-13",2.504,2.5146,2.5009,2.5061,125100.0],["2001-12-14",2.503,2.5537,2.4988,2.5537,160200.0],["2001-12-17",2.5537,2.5537,2.5357,2.541,1016100.0],["2001-12-18",2.5093,2.5146,2.504,2.5146,66600.0],["2001-12-19",2.5146,2.5146,2.5093,2.5093,286200.0],["2001-12-20",2.504,2.5621,2.504,2.5621,377100.0],["2001-12-21",2.5357,2.5748,2.5357,2.5748,43200.0],["2001-12-24",2.5822,2.6678,2.5621,2.5621,39600.0],["2001-12-26",2.5357,2.6308,2.5357,2.6255,81900.0],["2001-12-27",2.6308,2.8295,2.6107,2.7048,137700.0],["2001-12-28",2.8368,2.9943,2.7048,2.7048,82800.0],["2001-12-31",2.7766,2.8052,2.709,2.7206,75600.0],["2002-01-02",2.6826,2.8009,2.6731,2.8009,213300.0],["2002-01-03",2.7259,2.8611,2.7259,2.8611,225900.0],["2002-01-04",2.8833,2.9055,2.8379,2.8379,63000.0],["2002-01-07",2.8781,2.9055,2.8368,2.8506,43200.0],["2002-01-08",2.839,2.9055,2.8231,2.9055,270900.0],["2002-01-09",2.877,2.952,2.8749,2.952,42300.0],["2002-01-10",2.952,2.952,2.8675,2.8791,23400.0],["2002-01-11",2.8791,2.9045,2.8527,2.8897,111600.0],["2002-01-14",2.8527,2.9319,2.8368,2.9319,420300.0],["2002-01-15",2.8675,2.8823,2.7946,2.7999,48600.0],["2002-01-16",2.8696,2.8696,2.7502,2.7534,19800.0],["2002-01-17",2.7724,2.8696,2.7153,2.7164,38700.0],["2002-01-18",2.7164,2.7344,2.6731,2.6731,36900.0],["2002-01-22",2.7312,2.747,2.6731,2.7365,63000.0],["2002-01-23",2.7365,2.747,2.7312,2.747,153900.0],["2002-01-24",2.7322,2.7735,2.7322,2.747,52200.0],["2002-01-25",2.7322,2.7629,2.7322,2.747,279900.0],["2002-01-28",2.783,2.783,2.6942,2.6942,39600.0],["2002-01-29",2.6942,2.6942,2.6942,2.6942,26100.0],["2002-01-30",2.7576,2.7967,2.6942,2.6942,13500.0],["2002-01-31",2.6942,2.7735,2.6942,2.6963,32400.0],["2002-02-01",2.6731,2.7967,2.6731,2.7967,108900.0],["2002-02-04",2.7227,2.8981,2.7227,2.8527,41400.0],["2002-02-05",2.8136,2.8136,2.7439,2.7671,36000.0],["2002-02-06",2.7375,2.7375,2.7375,2.7375,9000.0],["2002-02-07",2.7322,2.7597,2.7259,2.7597,43200.0],["2002-02-08",2.747,2.747,2.6942,2.7058,63000.0],["2002-02-11",2.746,2.8125,2.7048,2.8125,127800.0],["2002-02-12",2.747,2.747,2.747,2.747,108900.0],["2002-02-13",2.7999,2.9055,2.7999,2.8104,226800.0],["2002-02-14",2.7999,2.8538,2.7946,2.8527,346500.0],["2002-02-15",2.8474,2.8527,2.821,2.8527,178200.0],["2002-02-19",2.8527,2.8527,2.7893,2.8316,284400.0],["2002-02-20",2.802,2.8421,2.802,2.8421,66600.0],["2002-02-21",2.8421,2.8421,2.802,2.803,27900.0],["2002-02-22",2.802,2.8421,2.802,2.8421,2700.0],["2002-02-25",2.802,2.8421,2.7956,2.7956,145800.0],["2002-02-26",2.8421,2.8421,2.7735,2.7735,90000.0],["2002-02-27",2.7787,2.7893,2.7724,2.7893,46800.0],["2002-02-28",2.7629,2.8421,2.7576,2.8421,84600.0],["2002-03-01",2.8421,2.8421,2.8009,2.8009,13500.0],["2002-03-04",2.7999,2.8421,2.7999,2.8094,123300.0],["2002-03-05",2.8316,2.8421,2.8125,2.8368,108900.0],["2002-03-06",2.8358,2.8358,2.8125,2.8316,277200.0],["2002-03-07",2.8115,2.8812,2.8115,2.8812,52200.0],["2002-03-08",2.8675,2.8675,2.821,2.821,369000.0],["2002-03-11",2.8263,2.9002,2.7893,2.9002,717300.0],["2002-03-12",2.8326,2.8738,2.7925,2.8527,72900.0],["2002-03-13",2.8316,2.8675,2.8316,2.8675,24300.0],["2002-03-14",2.8844,2.8992,2.877,2.877,11700.0],["2002-03-15",2.8485,2.8823,2.8485,2.8812,14400.0],["2002-03-18",2.8685,2.8717,2.8125,2.8421,378900.0],["2002-03-19",2.8316,2.8316,2.7893,2.7904,404100.0],["2002-03-20",2.8094,2.8094,2.7893,2.7946,118800.0],["2002-03-21",2.8062,2.8062,2.7851,2.7893,77400.0],["2002-03-22",2.8041,2.8041,2.7386,2.7386,77400.0],["2002-03-25",2.7386,2.7386,2.6414,2.653,340200.0],["2002-03-26",2.6784,2.7639,2.6784,2.7639,67500.0],["2002-03-27",2.747,2.747,2.7048,2.7206,23400.0],["2002-03-28",2.7301,2.7312,2.7101,2.727,38700.0],["2002-04-01",2.7238,2.7238,2.6784,2.6942,305100.0],["2002-04-02",2.6784,2.7851,2.6784,2.7185,1521000.0],["2002-04-03",2.7661,2.8464,2.747,2.8263,29094300.0],["2002-04-04",2.7682,2.915,2.7682,2.895,7617600.0],["2002-04-05",2.8791,2.9478,2.8791,2.9214,2953800.0],["2002-04-08",2.9055,2.9584,2.8738,2.9457,1303200.0],["2002-04-09",2.9584,2.9636,2.8368,2.8707,9703800.0],["2002-04-10",2.8685,2.9425,2.8633,2.895,1692900.0],["2002-04-11",2.8897,2.9478,2.8844,2.9478,680400.0],["2002-04-12",2.9488,3.027,2.9097,3.0217,2534400.0],["2002-04-15",3.0048,3.026,3.0006,3.0217,650700.0],["2002-04-16",3.0355,3.0482,2.9996,3.0482,747000.0],["2002-04-17",3.0376,3.0904,3.0376,3.0524,1482300.0],["2002-04-18",3.0429,3.0936,3.0376,3.0925,1922400.0],["2002-04-19",3.0936,3.1221,3.064,3.064,1170000.0],["2002-04-22",3.064,3.083,2.9584,3.0344,1237500.0],["2002-04-23",3.0577,3.101,3.0323,3.0429,958500.0],["2002-04-24",3.0587,3.12,3.0334,3.0598,2783700.0],["2002-04-25",3.0672,3.0989,3.0323,3.0587,1508400.0],["2002-04-26",3.0482,3.0482,2.9879,3.027,1243800.0],["2002-04-29",3.027,3.0577,2.9341,2.9742,1555200.0],["2002-04-30",2.9795,3.1116,2.9763,3.083,626400.0],["2002-05-01",3.1116,3.1961,3.0376,3.1707,790200.0],["2002-05-02",3.1961,3.2774,3.1707,3.2278,1698300.0],["2002-05-03",3.2225,3.2426,3.1116,3.1591,1227600.0],["2002-05-06",3.1274,3.1359,3.0376,3.0376,531000.0],["2002-05-07",3.027,3.0851,3.027,3.0334,619200.0],["2002-05-08",3.0344,3.1168,3.0344,3.1126,203400.0],["2002-05-09",3.1168,3.1168,3.0112,3.0608,522000.0],["2002-05-10",3.0376,3.1401,3.0376,3.1274,421200.0],["2002-05-13",3.1327,3.2489,3.1274,3.2489,389700.0],["2002-05-14",3.2489,3.2859,3.2172,3.2436,513900.0],["2002-05-15",3.2331,3.2436,3.1612,3.1749,325800.0],["2002-05-16",3.2225,3.2436,3.1591,3.2225,418500.0],["2002-05-17",3.2436,3.2531,3.2225,3.2225,889200.0],["2002-05-20",3.2225,3.2383,3.1686,3.1876,359100.0],["2002-05-21",3.1644,3.176,3.1327,3.1432,338400.0],["2002-05-22",3.1327,3.1327,3.027,3.0894,567900.0],["2002-05-23",3.0851,3.2478,3.0799,3.1802,577800.0],["2002-05-24",3.1623,3.1644,3.1094,3.138,911700.0],["2002-05-28",3.1591,3.1845,3.0957,3.158,1287900.0],["2002-05-29",3.1591,3.1591,3.0482,3.0799,216900.0],["2002-05-30",3.0587,3.1274,3.0587,3.1137,223200.0],["2002-05-31",3.1591,3.1591,3.1063,3.138,346500.0],["2002-06-03",3.1422,3.1802,3.1422,3.1591,1124100.0],["2002-06-04",3.12,3.1697,3.1063,3.1147,467100.0],["2002-06-05",3.1168,3.1454,3.0904,3.1221,284400.0],["2002-06-06",3.138,3.138,3.0799,3.0904,143100.0],["2002-06-07",3.0799,3.1263,3.0482,3.0629,335700.0],["2002-06-10",3.0629,3.1168,3.0482,3.0756,477900.0],["2002-06-11",3.0756,3.0904,3.0534,3.0545,1437300.0],["2002-06-12",3.0534,3.064,3.0048,3.0619,397800.0],["2002-06-13",3.027,3.1253,3.027,3.0989,205200.0],["2002-06-14",3.0587,3.0936,3.0587,3.0904,281700.0],["2002-06-17",3.0946,3.158,3.0946,3.1454,323100.0],["2002-06-18",3.1623,3.2066,3.1221,3.1274,414000.0],["2002-06-19",3.1348,3.1697,3.0651,3.0651,366300.0],["2002-06-20",3.1084,3.1158,3.0672,3.0809,180900.0],["2002-06-21",3.0746,3.1506,3.0735,3.1179,910800.0],["2002-06-24",3.1506,3.1506,2.9985,3.0217,1268100.0],["2002-06-25",3.064,3.064,2.8865,2.9288,923400.0],["2002-06-26",2.9214,2.9531,2.8791,2.8791,530100.0],["2002-06-27",2.8738,2.9478,2.7978,2.8633,571500.0],["2002-06-28",2.8252,3.0249,2.8252,2.9742,430200.0],["2002-07-01",2.9731,3.046,2.9584,2.99,414000.0],["2002-07-02",2.99,2.9953,2.8104,2.84,329400.0],["2002-07-03",2.8009,2.8548,2.7988,2.8326,262800.0],["2002-07-05",2.821,2.8844,2.821,2.8675,56700.0],["2002-07-08",2.8844,2.9731,2.8474,2.9055,692100.0],["2002-07-09",2.8992,3.0566,2.8854,2.9932,224100.0],["2002-07-10",3.0355,3.0355,2.7048,2.7618,652500.0],["2002-07-11",2.8347,2.8347,2.747,2.783,1458900.0],["2002-07-12",2.7587,2.7999,2.6678,2.6805,575100.0],["2002-07-15",2.6625,2.6625,2.5167,2.596,782100.0],["2002-07-16",2.5463,2.747,2.5009,2.7037,811800.0],["2002-07-17",2.6308,2.7206,2.5104,2.5357,1857600.0],["2002-07-18",2.5357,2.6446,2.4565,2.5357,1131300.0],["2002-07-19",2.4829,2.5537,2.4142,2.5357,1135800.0],["2002-07-22",2.5357,2.6403,2.4882,2.578,469800.0],["2002-07-23",2.4882,2.6403,2.4882,2.5484,576000.0],["2002-07-24",2.5569,2.652,2.4565,2.6414,500400.0],["2002-07-25",2.652,2.6858,2.5843,2.6741,251100.0],["2002-07-26",2.6942,2.7386,2.6678,2.7375,443700.0],["2002-07-29",2.7365,2.9584,2.7048,2.9055,416700.0],["2002-07-30",2.8854,2.8854,2.7756,2.821,233100.0],["2002-07-31",2.84,2.8464,2.7904,2.8464,468000.0],["2002-08-01",2.8368,2.8886,2.7946,2.8622,294300.0],["2002-08-02",2.8611,2.8928,2.8316,2.8897,200700.0],["2002-08-05",2.895,2.9161,2.747,2.7629,393300.0],["2002-08-06",2.7576,2.821,2.747,2.7798,558900.0],["2002-08-07",2.8347,2.9531,2.7735,2.8559,371700.0],["2002-08-08",2.895,2.895,2.7365,2.8622,168300.0],["2002-08-09",2.784,2.8707,2.784,2.8675,36000.0],["2002-08-12",2.8527,2.8728,2.7999,2.8358,73800.0],["2002-08-13",2.8009,2.9562,2.7999,2.9182,125100.0],["2002-08-14",2.8844,2.9573,2.7999,2.9573,316800.0],["2002-08-15",2.9584,2.9584,2.9002,2.9161,223200.0],["2002-08-16",2.9055,2.9573,2.9055,2.9245,156600.0],["2002-08-19",2.9055,2.9161,2.895,2.9161,621000.0],["2002-08-20",2.9478,2.9689,2.9066,2.9679,1064700.0],["2002-08-21",2.9679,2.9679,2.9129,2.9584,125100.0],["2002-08-22",2.9584,2.9584,2.9372,2.9531,243900.0],["2002-08-23",2.9319,2.9689,2.9288,2.9594,1297800.0],["2002-08-26",2.9584,2.9689,2.9478,2.9605,100800.0],["2002-08-27",2.9689,2.9689,2.9478,2.9657,121500.0],["2002-08-28",2.9636,2.9848,2.9478,2.952,900900.0],["2002-08-29",2.9584,3.0112,2.9319,2.9372,846000.0],["2002-08-30",2.9319,2.9689,2.9319,2.9594,214200.0],["2002-09-03",2.9467,2.9689,2.8474,2.933,244800.0],["2002-09-04",2.9288,2.9689,2.8749,2.9193,72000.0],["2002-09-05",2.9626,2.9626,2.7999,2.8485,425700.0],["2002-09-06",2.8559,2.9055,2.7914,2.8527,302400.0],["2002-09-09",2.8527,2.9193,2.8442,2.895,345600.0],["2002-09-10",2.8738,2.97,2.8316,2.9478,447300.0],["2002-09-11",2.9214,2.9689,2.8717,2.8738,306900.0],["2002-09-12",2.9256,2.9256,2.8527,2.8833,277200.0],["2002-09-13",2.8633,2.9383,2.8633,2.9267,270900.0],["2002-09-16",2.9171,2.9531,2.9161,2.9372,348300.0],["2002-09-17",2.9383,2.9605,2.9182,2.9478,403200.0],["2002-09-18",2.9467,2.9679,2.9214,2.9372,364500.0],["2002-09-19",2.9214,2.9679,2.9214,2.9372,499500.0],["2002-09-20",2.9351,2.99,2.9351,2.99,640800.0],["2002-09-23",2.9531,2.9657,2.895,2.9161,346500.0],["2002-09-24",2.895,2.9245,2.8664,2.8738,468000.0],["2002-09-25",2.9245,2.9584,2.8664,2.8738,577800.0],["2002-09-26",2.8738,2.9689,2.8738,2.9636,506700.0],["2002-09-27",2.951,2.9584,2.9182,2.9573,279000.0],["2002-09-30",2.9531,2.9689,2.8527,2.9478,756000.0],["2002-10-01",2.9478,3.0133,2.9171,2.9584,897300.0],["2002-10-02",2.9161,2.9626,2.7935,2.8157,540900.0],["2002-10-03",2.821,2.8569,2.784,2.8052,453600.0],["2002-10-04",2.8157,2.8453,2.7999,2.8104,202500.0],["2002-10-07",2.7893,2.839,2.7787,2.8083,293400.0],["2002-10-08",2.7893,2.8812,2.7893,2.8464,299700.0],["2002-10-09",2.8516,2.8516,2.7798,2.8316,235800.0],["2002-10-10",2.7956,2.895,2.7956,2.8316,952200.0],["2002-10-11",2.8781,2.9309,2.7555,2.8368,1729800.0],["2002-10-14",2.784,2.8464,2.784,2.8104,332100.0],["2002-10-15",2.8368,2.8421,2.7851,2.8358,183600.0],["2002-10-16",2.8358,2.9341,2.8189,2.8844,277200.0],["2002-10-17",2.8527,2.9045,2.747,2.7735,321300.0],["2002-10-18",2.821,2.8337,2.7787,2.8252,1586700.0],["2002-10-21",2.7735,2.8738,2.7735,2.839,1519200.0],["2002-10-22",2.8316,2.9024,2.8316,2.8854,600300.0],["2002-10-23",2.8897,2.9055,2.8791,2.8844,216000.0],["2002-10-24",2.8538,2.9055,2.8538,2.8833,253800.0],["2002-10-25",2.8791,2.9499,2.8791,2.9171,567900.0],["2002-10-28",2.9372,2.9996,2.9171,2.9594,875700.0],["2002-10-29",2.9584,2.9584,2.9203,2.9531,782100.0],["2002-10-30",2.9584,2.9795,2.9267,2.9573,423000.0],["2002-10-31",2.9848,2.9848,2.8791,2.9594,1916100.0],["2002-11-01",2.9584,2.9679,2.9319,2.9584,343800.0],["2002-11-04",2.9584,2.9795,2.9319,2.9414,1141200.0],["2002-11-05",2.9584,2.9584,2.8442,2.9235,1198800.0],["2002-11-06",2.9235,2.9763,2.9235,2.9552,805500.0],["2002-11-07",2.9161,2.9689,2.8685,2.9573,976500.0],["2002-11-08",2.9689,2.9689,2.8728,2.9055,331200.0],["2002-11-11",2.8928,2.9985,2.8876,2.9341,800100.0],["2002-11-12",2.9119,3.0841,2.9108,3.0143,374400.0],["2002-11-13",3.0112,3.1644,2.9753,3.0651,720900.0],["2002-11-14",3.0587,3.1147,3.0429,3.0904,851400.0],["2002-11-15",3.1042,3.1855,3.0873,3.1855,546300.0],["2002-11-18",3.176,3.3176,3.1274,3.3102,1168200.0],["2002-11-19",3.2753,3.3493,3.2235,3.2616,1485000.0],["2002-11-20",3.2341,3.2721,3.2225,3.2426,408600.0],["2002-11-21",3.2309,3.2309,3.1137,3.194,579600.0],["2002-11-22",3.1908,3.1908,3.1432,3.1802,335700.0],["2002-11-25",3.195,3.2172,3.138,3.2056,386100.0],["2002-11-26",3.2119,3.2225,3.1306,3.1697,504900.0],["2002-11-27",3.1496,3.1697,3.1485,3.1591,662400.0],["2002-11-29",3.1559,3.2066,3.1559,3.1961,196200.0],["2002-12-02",3.2056,3.2848,3.1855,3.2753,1533600.0],["2002-12-03",3.2753,3.3112,3.2626,3.3112,979200.0],["2002-12-04",3.3123,3.6451,3.2964,3.4496,5853600.0],["2002-12-05",3.494,3.4951,3.3968,3.4655,1906200.0],["2002-12-06",3.4613,3.4613,3.3715,3.4433,798300.0],["2002-12-09",3.4349,3.4687,3.3958,3.4232,598500.0],["2002-12-10",3.418,3.475,3.3736,3.4507,801900.0],["2002-12-11",3.475,3.4866,3.4084,3.4486,841500.0],["2002-12-12",3.4095,3.4158,3.2933,3.3725,1245600.0],["2002-12-13",3.3176,3.3725,3.2753,3.2891,468000.0],["2002-12-16",3.2595,3.307,3.2225,3.3038,1249200.0],["2002-12-17",3.2711,3.2986,3.232,3.2352,639900.0],["2002-12-18",3.2309,3.2309,3.1464,3.2066,1302300.0],["2002-12-19",3.1718,3.2552,3.1718,3.2172,776700.0],["2002-12-20",3.1971,3.2732,3.1443,3.2225,782100.0],["2002-12-23",3.1908,3.2964,3.1908,3.2309,1781100.0],["2002-12-24",3.2331,3.2869,3.1855,3.2574,710100.0],["2002-12-26",3.2859,3.2975,3.2045,3.2637,576900.0],["2002-12-27",3.2595,3.2595,3.2204,3.2214,410400.0],["2002-12-30",3.2066,3.2288,3.1633,3.1792,695700.0],["2002-12-31",3.1675,3.3123,3.1675,3.2933,1007100.0],["2003-01-02",3.2447,3.307,3.2447,3.2774,1474200.0],["2003-01-03",3.2531,3.3229,3.2531,3.2891,951300.0],["2003-01-06",3.3281,3.3334,3.2373,3.2574,1131300.0],["2003-01-07",3.2309,3.2679,3.2035,3.213,1747800.0],["2003-01-08",3.2088,3.2109,3.1327,3.1675,1807200.0],["2003-01-09",3.1781,3.2214,3.1454,3.2014,1829700.0],["2003-01-10",3.2035,3.2119,3.176,3.1908,298800.0],["2003-01-13",3.2066,3.2066,3.1665,3.2024,815400.0],["2003-01-14",3.1908,3.2753,3.1908,3.2616,1794600.0],["2003-01-15",3.2785,3.3049,3.2447,3.2964,1151100.0],["2003-01-16",3.3102,3.3524,3.2943,3.3292,698400.0],["2003-01-17",3.3281,3.3281,3.2753,3.2785,1104300.0],["2003-01-21",3.2753,3.3028,3.2753,3.2764,379800.0],["2003-01-22",3.2753,3.2943,3.2753,3.2838,320400.0],["2003-01-23",3.2753,3.362,3.2753,3.3281,747000.0],["2003-01-24",3.3271,3.3493,3.2975,3.3313,661500.0],["2003-01-27",3.3123,3.3567,3.3028,3.3271,1532700.0],["2003-01-28",3.3218,3.3229,3.2151,3.269,1163700.0],["2003-01-29",3.2669,3.2753,3.2066,3.2563,538200.0],["2003-01-30",3.2383,3.2595,3.2225,3.2415,1008000.0],["2003-01-31",3.27,3.27,3.2225,3.2246,832500.0],["2003-02-03",3.2637,3.2637,3.2225,3.2235,1060200.0],["2003-02-04",3.2214,3.2299,3.1432,3.2003,845100.0],["2003-02-05",3.2014,3.2331,3.1961,3.2035,262800.0],["2003-02-06",3.2267,3.2278,3.1802,3.2003,397800.0],["2003-02-07",3.2045,3.2045,3.1126,3.1168,497700.0],["2003-02-10",3.1232,3.1591,3.1211,3.1432,843300.0],["2003-02-11",3.1591,3.25,3.1327,3.1506,495000.0],["2003-02-12",3.1749,3.1749,3.1211,3.1211,316800.0],["2003-02-13",3.1116,3.1707,3.1031,3.1327,1024200.0],["2003-02-14",3.1126,3.1485,3.1084,3.1485,323100.0],["2003-02-18",3.1189,3.2066,3.1179,3.1612,178200.0],["2003-02-19",3.1369,3.1602,3.0355,3.0513,1091700.0],["2003-02-20",3.0323,3.0651,2.9573,2.99,567000.0],["2003-02-21",2.9911,3.0682,2.9721,3.0566,555300.0],["2003-02-24",3.0503,3.0566,2.9372,2.9541,857700.0],["2003-02-25",2.9594,2.9742,2.9277,2.9541,1137600.0],["2003-02-26",2.933,3.0957,2.9319,3.0693,2852100.0],["2003-02-27",3.0904,3.1749,3.0746,3.1602,626400.0],["2003-02-28",3.1475,3.3324,3.1475,3.3028,1529100.0],["2003-03-03",3.3038,3.3958,3.2785,3.3736,1922400.0],["2003-03-04",3.326,3.4021,3.3229,3.3651,3282300.0],["2003-03-05",3.4127,3.418,3.345,3.3852,2043900.0],["2003-03-06",3.3915,3.3915,3.3493,3.3799,983700.0],["2003-03-07",3.381,3.4021,3.3598,3.4021,1956600.0],["2003-03-10",3.3651,3.4539,3.3598,3.4296,2056500.0],["2003-03-11",3.4549,3.4602,3.4253,3.4454,735300.0],["2003-03-12",3.457,3.4623,3.3472,3.381,1919700.0],["2003-03-13",3.3493,3.5236,3.3017,3.4602,4477500.0],["2003-03-14",3.4845,3.4845,3.438,3.4623,871200.0],["2003-03-17",3.4338,3.4761,3.382,3.4528,1614600.0],["2003-03-18",3.4761,3.4761,3.3746,3.4444,2046600.0],["2003-03-19",3.4338,3.4961,3.3947,3.4866,2776500.0],["2003-03-20",3.4655,3.4972,3.4116,3.4866,1311300.0],["2003-03-21",3.4845,3.5542,3.4539,3.4919,2082600.0],["2003-03-24",3.4761,3.5215,3.4507,3.4898,814500.0],["2003-03-25",3.4835,3.5078,3.4623,3.5014,768600.0],["2003-03-26",3.5299,3.5321,3.457,3.5025,3189600.0],["2003-03-27",3.5078,3.5405,3.4792,3.5215,1197900.0],["2003-03-28",3.5342,3.5754,3.4835,3.5616,993600.0],["2003-03-31",3.5764,3.625,3.4866,3.5859,1180800.0],["2003-04-01",3.5912,3.6958,3.5469,3.6451,3329100.0],["2003-04-02",3.6662,3.7159,3.6472,3.6472,2262600.0],["2003-04-03",3.6472,3.6694,3.5944,3.6187,819000.0],["2003-04-04",3.587,3.6187,3.5035,3.5226,1384200.0],["2003-04-07",3.5289,3.5395,3.4592,3.5215,1203300.0],["2003-04-08",3.5342,3.587,3.5088,3.587,1153800.0],["2003-04-09",3.5912,3.6335,3.5542,3.6176,864900.0],["2003-04-10",3.6155,3.6282,3.5616,3.6282,390600.0],["2003-04-11",3.6081,3.6599,3.5764,3.6367,446400.0],["2003-04-14",3.6124,3.7138,3.6124,3.6853,603000.0],["2003-04-15",3.6504,3.6937,3.6419,3.661,871200.0],["2003-04-16",3.5923,3.718,3.5923,3.6758,1211400.0],["2003-04-17",3.7001,3.7159,3.6039,3.6441,369000.0],["2003-04-21",3.6588,3.7233,3.6134,3.6451,1005300.0],["2003-04-22",3.6462,3.7846,3.6113,3.7846,2496600.0],["2003-04-23",3.793,3.8902,3.7191,3.7497,4869900.0],["2003-04-24",3.7508,3.7508,3.6451,3.6673,909000.0],["2003-04-25",3.6599,3.6916,3.6293,3.6515,790200.0],["2003-04-28",3.7043,3.7043,3.6282,3.6842,730800.0],["2003-04-29",3.699,3.7634,3.6599,3.7592,810000.0],["2003-04-30",3.7413,3.7645,3.6145,3.6715,1036800.0],["2003-05-01",3.6493,3.7772,3.6134,3.7772,1068300.0],["2003-05-02",3.7465,3.7825,3.7413,3.7804,972900.0],["2003-05-05",3.7613,3.793,3.7254,3.7571,987300.0],["2003-05-06",3.7613,3.8406,3.7286,3.7719,1250100.0],["2003-05-07",3.7666,3.7846,3.7402,3.7782,538200.0],["2003-05-08",3.7877,3.7951,3.7402,3.7413,1188900.0],["2003-05-09",3.7476,3.7719,3.6768,3.6853,749700.0],["2003-05-12",3.7508,3.8617,3.7085,3.8036,2511000.0],["2003-05-13",3.8628,3.9061,3.7085,3.736,1702800.0],["2003-05-14",3.717,3.8987,3.717,3.8543,1181700.0],["2003-05-15",3.8723,3.9293,3.8723,3.9092,2219400.0],["2003-05-16",3.9092,3.9092,3.8733,3.8934,1493100.0],["2003-05-19",3.8828,3.9092,3.8416,3.868,1814400.0],["2003-05-20",3.8776,3.8776,3.8237,3.8448,1491300.0],["2003-05-21",3.7719,3.8321,3.513,3.7022,3634200.0],["2003-05-22",3.7085,3.7846,3.6715,3.7719,1078200.0],["2003-05-23",3.7402,3.8469,3.7402,3.8268,678600.0],["2003-05-27",3.8194,3.8659,3.7888,3.8533,801900.0],["2003-05-28",3.8501,3.8554,3.7899,3.8258,1024200.0],["2003-05-29",3.8258,3.8321,3.7973,3.8247,873900.0],["2003-05-30",3.8247,3.9092,3.793,3.9092,1302300.0],["2003-06-02",3.9092,3.9198,3.8807,3.9135,680400.0],["2003-06-03",3.9082,3.9589,3.9082,3.9409,1998000.0],["2003-06-04",3.9251,3.9726,3.9198,3.9652,2649600.0],["2003-06-05",3.9674,3.9822,3.9568,3.9579,489600.0],["2003-06-06",3.9515,3.9938,3.9293,3.9378,1989900.0],["2003-06-09",3.9293,3.9452,3.8089,3.8385,1112400.0],["2003-06-10",3.8448,3.8617,3.7951,3.8606,1026900.0],["2003-06-11",3.8511,3.8596,3.8163,3.8511,636300.0],["2003-06-12",3.8564,3.8723,3.8543,3.867,781200.0],["2003-06-13",3.8754,3.8765,3.829,3.829,572400.0],["2003-06-16",3.8564,3.8881,3.8247,3.867,1638000.0],["2003-06-17",3.8702,3.8881,3.7867,3.7867,1918800.0],["2003-06-18",3.7856,3.7867,3.6261,3.6736,2321100.0],["2003-06-19",3.6979,3.7022,3.6134,3.6388,1389600.0],["2003-06-20",3.6515,3.6715,3.6187,3.6462,1004400.0],["2003-06-23",3.6451,3.681,3.5828,3.5965,1044900.0],["2003-06-24",3.568,3.6028,3.5479,3.5712,1534500.0],["2003-06-25",3.5817,3.6187,3.5712,3.5986,1144800.0],["2003-06-26",3.6134,3.6187,3.5817,3.5923,841500.0],["2003-06-27",3.6187,3.6853,3.6092,3.6715,2969100.0],["2003-06-30",3.6863,3.7032,3.661,3.6641,464400.0],["2003-07-01",3.6652,3.6979,3.6567,3.6673,1990800.0],["2003-07-02",3.6821,3.7001,3.6451,3.6916,756000.0],["2003-07-03",3.7032,3.7032,3.6779,3.6884,282600.0],["2003-07-07",3.6874,3.7508,3.6874,3.7423,567900.0],["2003-07-08",3.7307,3.7603,3.7191,3.7434,1030500.0],["2003-07-09",3.7222,3.7877,3.7222,3.7613,416700.0],["2003-07-10",3.7529,3.7603,3.7117,3.7138,460800.0],["2003-07-11",3.7138,3.7339,3.7138,3.718,454500.0],["2003-07-14",3.7148,3.7539,3.6937,3.7487,416700.0],["2003-07-15",3.7497,3.7497,3.7317,3.7497,189900.0],["2003-07-16",3.7571,3.7571,3.6905,3.7275,700200.0],["2003-07-17",3.7244,3.7413,3.605,3.624,1553400.0],["2003-07-18",3.6303,3.6969,3.6303,3.6789,1024200.0],["2003-07-21",3.6831,3.7296,3.6536,3.6662,734400.0],["2003-07-22",3.6842,3.6927,3.6451,3.6694,329400.0],["2003-07-23",3.6673,3.681,3.5638,3.5817,1082700.0],["2003-07-24",3.6166,3.6176,3.5458,3.5616,918000.0],["2003-07-25",3.5807,3.5976,3.5616,3.5976,862200.0],["2003-07-28",3.5976,3.6451,3.5923,3.6208,1209600.0],["2003-07-29",3.6092,3.6367,3.5817,3.6198,1036800.0],["2003-07-30",3.6451,3.6451,3.5701,3.5817,1834200.0],["2003-07-31",3.5817,3.643,3.5701,3.624,853200.0],["2003-08-01",3.6134,3.6134,3.3598,3.381,2389500.0],["2003-08-04",3.3598,3.418,3.2204,3.2975,4561200.0],["2003-08-05",3.5289,3.5395,3.4475,3.4729,7095600.0],["2003-08-06",3.5849,3.6198,3.4887,3.5542,1361700.0],["2003-08-07",3.5712,3.5923,3.5099,3.5659,937800.0],["2003-08-08",3.5923,3.6018,3.5627,3.5891,664200.0],["2003-08-11",3.5902,3.6588,3.5902,3.6261,805500.0],["2003-08-12",3.643,3.6557,3.5817,3.6028,509400.0],["2003-08-13",3.5923,3.6462,3.5447,3.6018,549900.0],["2003-08-14",3.6176,3.6726,3.5923,3.6525,629100.0],["2003-08-15",3.6451,3.6546,3.6071,3.624,107100.0],["2003-08-18",3.624,3.7138,3.624,3.7032,564300.0],["2003-08-19",3.7138,3.7402,3.7011,3.7148,646200.0],["2003-08-20",3.7138,3.7391,3.6884,3.6948,546300.0],["2003-08-21",3.6979,3.699,3.6398,3.6821,914400.0],["2003-08-22",3.6821,3.6863,3.6567,3.662,1035900.0],["2003-08-25",3.6578,3.6726,3.5923,3.6028,375300.0],["2003-08-26",3.6028,3.6356,3.5912,3.6229,589500.0],["2003-08-27",3.6229,3.6588,3.6092,3.6557,1347300.0],["2003-08-28",3.6388,3.6398,3.5902,3.6102,497700.0],["2003-08-29",3.6102,3.624,3.5838,3.5923,730800.0],["2003-09-02",3.605,3.605,3.5564,3.5564,764100.0],["2003-09-03",3.5553,3.6546,3.5553,3.6229,1371600.0],["2003-09-04",3.6039,3.6588,3.5997,3.6451,466200.0],["2003-09-05",3.6588,3.6588,3.5585,3.5923,516600.0],["2003-09-08",3.6155,3.6599,3.606,3.6409,901800.0],["2003-09-09",3.6377,3.6631,3.6198,3.6367,848700.0],["2003-09-10",3.6377,3.6377,3.6145,3.625,1067400.0],["2003-09-11",3.6092,3.6102,3.5775,3.5902,1629900.0],["2003-09-12",3.5828,3.5912,3.5395,3.5447,1189800.0],["2003-09-15",3.5363,3.5553,3.4644,3.4792,1112400.0],["2003-09-16",3.4951,3.5373,3.4549,3.5363,899100.0],["2003-09-17",3.4845,3.5574,3.4644,3.5384,1571400.0],["2003-09-18",3.5384,3.5807,3.5183,3.5733,621000.0],["2003-09-19",3.5828,3.5859,3.5352,3.5606,732600.0],["2003-09-22",3.5712,3.5722,3.5141,3.5268,407700.0],["2003-09-23",3.5278,3.549,3.4961,3.5099,1497600.0],["2003-09-24",3.5395,3.5395,3.4211,3.4338,963000.0],["2003-09-25",3.4623,3.4898,3.4486,3.475,1657800.0],["2003-09-26",3.4602,3.4877,3.4602,3.4866,1557900.0],["2003-09-29",3.4877,3.5035,3.4623,3.4761,997200.0],["2003-09-30",3.4951,3.5035,3.4602,3.494,1079100.0],["2003-10-01",3.4951,3.531,3.4909,3.531,577800.0],["2003-10-02",3.5236,3.5669,3.5183,3.5342,904500.0],["2003-10-03",3.5606,3.5606,3.5204,3.5331,1299600.0],["2003-10-06",3.5395,3.5807,3.5257,3.5606,490500.0],["2003-10-07",3.5638,3.569,3.5247,3.5479,359100.0],["2003-10-08",3.5342,3.5923,3.5257,3.5912,699300.0],["2003-10-09",3.5923,3.6789,3.5595,3.6419,1006200.0],["2003-10-10",3.6567,3.6726,3.587,3.6081,623700.0],["2003-10-13",3.6219,3.7085,3.5976,3.6768,670500.0],["2003-10-14",3.6916,3.7476,3.6736,3.7317,925200.0],["2003-10-15",3.7244,3.7455,3.661,3.6736,1580400.0],["2003-10-16",3.6884,3.7244,3.6662,3.6747,390600.0],["2003-10-17",3.7032,3.7159,3.6546,3.7159,859500.0],["2003-10-20",3.6853,3.7508,3.6853,3.7244,644400.0],["2003-10-21",3.7613,3.8173,3.756,3.8173,549000.0],["2003-10-22",3.8089,3.8142,3.756,3.7613,900000.0],["2003-10-23",3.756,3.8004,3.7402,3.7994,425700.0],["2003-10-24",3.773,3.7909,3.7328,3.755,565200.0],["2003-10-27",3.737,3.7677,3.7296,3.7413,372600.0],["2003-10-28",3.7444,3.756,3.7201,3.7476,306900.0],["2003-10-29",3.7603,3.8511,3.7402,3.8511,612900.0],["2003-10-30",3.8416,3.8596,3.83,3.8311,407700.0],["2003-10-31",3.8279,3.8807,3.8247,3.8564,604800.0],["2003-11-03",3.848,4.0318,3.8363,3.9557,1444500.0],["2003-11-04",4.0065,4.1184,3.9917,4.0656,1425600.0],["2003-11-05",4.0466,4.147,4.0413,4.1427,1086300.0],["2003-11-06",4.1058,4.1449,4.0836,4.1206,649800.0],["2003-11-07",4.1797,4.1882,4.0804,4.1184,1666800.0],["2003-11-10",4.1163,4.1396,4.0582,4.0836,438300.0],["2003-11-11",4.1058,4.1089,4.0244,4.0868,306000.0],["2003-11-12",4.0984,4.1037,4.0149,4.0477,449100.0],["2003-11-13",4.036,4.0656,3.9853,4.0033,642600.0],["2003-11-14",4.0043,4.0149,3.9885,4.0086,854100.0],["2003-11-17",4.0149,4.0149,3.8902,3.9103,736200.0],["2003-11-18",3.9177,3.9568,3.8849,3.9526,477000.0],["2003-11-19",3.9663,4.0149,3.9621,3.9885,513900.0],["2003-11-20",4.0149,4.0223,3.8723,3.8849,612900.0],["2003-11-21",3.8987,3.8987,3.7772,3.8797,742500.0],["2003-11-24",3.8797,3.9452,3.8628,3.867,613800.0],["2003-11-25",3.8955,3.9283,3.8596,3.8902,382500.0],["2003-11-26",3.9092,3.9906,3.8976,3.9505,759600.0],["2003-11-28",3.9769,4.0107,3.904,3.905,273600.0],["2003-12-01",3.924,4.0128,3.9092,3.9684,1170900.0],["2003-12-02",3.9991,4.1037,3.9969,4.0551,949500.0],["2003-12-03",4.0857,4.1206,4.0403,4.0498,796500.0],["2003-12-04",4.0635,4.0635,3.96,4.0255,1715400.0],["2003-12-05",4.0075,4.0614,4.0065,4.036,938700.0],["2003-12-08",4.0593,4.1449,4.0561,4.1269,2439000.0],["2003-12-09",4.1206,4.1417,4.0941,4.1332,900900.0],["2003-12-10",4.1184,4.1406,4.0941,4.1206,2520000.0],["2003-12-11",4.1132,4.1258,4.091,4.1163,515700.0],["2003-12-12",4.1005,4.1417,4.1005,4.1417,334800.0],["2003-12-15",4.1501,4.1575,4.0899,4.1089,562500.0],["2003-12-16",4.0899,4.1364,4.0794,4.0868,395100.0],["2003-12-17",4.1132,4.1132,4.0381,4.0508,549000.0],["2003-12-18",4.0371,4.1184,4.0371,4.1184,266400.0],["2003-12-19",4.1153,4.1417,4.0741,4.1311,509400.0],["2003-12-22",4.1417,4.1628,4.1301,4.1554,471600.0],["2003-12-23",4.11,4.1649,4.0941,4.1491,324000.0],["2003-12-24",4.1385,4.1713,4.129,4.1544,244800.0],["2003-12-26",4.1449,4.185,4.1417,4.1544,255600.0],["2003-12-29",4.1649,4.2051,4.1269,4.1818,917100.0],["2003-12-30",4.1882,4.2262,4.1787,4.2252,766800.0],["2003-12-31",4.2104,4.2273,4.1871,4.2114,418500.0],["2004-01-02",4.2125,4.2727,4.1977,4.2685,621900.0],["2004-01-05",4.2759,4.2938,4.2178,4.2368,972900.0],["2004-01-06",4.2621,4.2621,4.2104,4.2315,347400.0],["2004-01-07",4.2653,4.2685,4.2188,4.223,1003500.0],["2004-01-08",4.2304,4.2685,4.2304,4.2611,728100.0],["2004-01-09",4.2241,4.3678,4.2241,4.353,3278700.0],["2004-01-12",4.353,4.427,4.353,4.3953,2661300.0],["2004-01-13",4.3984,4.4534,4.3868,4.4386,1543500.0],["2004-01-14",4.4491,4.4787,4.4481,4.4734,1080000.0],["2004-01-15",4.4808,4.5569,4.4756,4.5432,1249200.0],["2004-01-16",4.5516,4.5643,4.5094,4.5516,518400.0],["2004-01-20",4.5654,4.596,4.5569,4.596,921600.0],["2004-01-21",4.596,4.6161,4.5537,4.615,925200.0],["2004-01-22",4.6171,4.6171,4.5738,4.6013,786600.0],["2004-01-23",4.6171,4.6171,4.577,4.6076,1080000.0],["2004-01-26",4.6171,4.7006,4.6097,4.6974,971100.0],["2004-01-27",4.6996,4.7545,4.6974,4.7143,910800.0],["2004-01-28",4.7397,4.7746,4.7175,4.7608,1424700.0],["2004-01-29",4.7122,4.7608,4.6679,4.7017,724500.0],["2004-01-30",4.7154,4.7154,4.6097,4.633,959400.0],["2004-02-02",4.6457,4.6488,4.6066,4.6309,1731600.0],["2004-02-03",4.6277,4.6488,4.6087,4.6171,3060000.0],["2004-02-04",4.6277,4.6277,4.5432,4.5474,744300.0],["2004-02-05",4.5527,4.6235,4.5432,4.5495,931500.0],["2004-02-06",4.5823,4.614,4.4999,4.5622,1660500.0],["2004-02-09",4.5749,4.6256,4.5464,4.596,633600.0],["2004-02-10",4.6267,4.6531,4.5897,4.6277,434700.0],["2004-02-11",4.6256,4.633,4.5696,4.595,725400.0],["2004-02-12",4.5696,4.6002,4.5453,4.5569,864900.0],["2004-02-13",4.5675,4.5675,4.4101,4.4756,993600.0],["2004-02-17",4.4798,4.558,4.4428,4.5168,603900.0],["2004-02-18",4.54,4.5432,4.4259,4.428,1132200.0],["2004-02-19",4.4227,4.4639,4.3826,4.4079,652500.0],["2004-02-20",4.3805,4.427,4.3234,4.3509,1099800.0],["2004-02-23",4.3636,4.3847,4.3382,4.3424,711000.0],["2004-02-24",4.3509,4.3963,4.3414,4.3794,968400.0],["2004-02-25",4.4005,4.4375,4.3879,4.427,828900.0],["2004-02-26",4.4344,4.4375,4.4058,4.4375,467100.0],["2004-02-27",4.4312,4.5009,4.4312,4.4808,817200.0],["2004-03-01",4.4745,4.5347,4.4534,4.5062,1478700.0],["2004-03-02",4.5358,4.5685,4.4724,4.4999,783000.0],["2004-03-03",4.502,4.5633,4.4882,4.5411,1106100.0],["2004-03-04",4.5368,4.5495,4.4999,4.5474,819000.0],["2004-03-05",4.5485,4.5485,4.5178,4.5442,1636200.0],["2004-03-08",4.5432,4.5696,4.54,4.5569,2015100.0],["2004-03-09",4.5432,4.558,4.5062,4.54,1494000.0],["2004-03-10",4.5421,4.5421,4.4555,4.4766,653400.0],["2004-03-11",4.4851,4.5073,4.4312,4.4597,662400.0],["2004-03-12",4.427,4.4629,4.427,4.4534,1425600.0],["2004-03-15",4.4629,4.4904,4.4407,4.4618,827100.0],["2004-03-16",4.4587,4.5252,4.4386,4.465,674100.0],["2004-03-17",4.4587,4.4734,4.4016,4.4291,529200.0],["2004-03-18",4.427,4.5051,4.4217,4.4999,495000.0],["2004-03-19",4.5051,4.5273,4.427,4.4375,842400.0],["2004-03-22",4.3963,4.4122,4.24,4.24,2275200.0],["2004-03-23",4.2262,4.2304,4.1216,4.1575,22108500.0],["2004-03-24",4.1618,4.2463,4.1491,4.2315,4513500.0],["2004-03-25",4.2378,4.3477,4.2357,4.3129,2864700.0],["2004-03-26",4.3224,4.3995,4.3213,4.3667,1492200.0],["2004-03-29",4.3953,4.4227,4.3741,4.4016,1583100.0],["2004-03-30",4.3921,4.4375,4.3858,4.4238,2210400.0],["2004-03-31",4.427,4.4819,4.3984,4.4481,1406700.0],["2004-04-01",4.4787,4.4787,4.4259,4.4639,1923300.0],["2004-04-02",4.4893,4.5083,4.4534,4.4798,1093500.0],["2004-04-05",4.4777,4.5622,4.4777,4.539,1310400.0],["2004-04-06",4.539,4.539,4.4671,4.4925,1136700.0],["2004-04-07",4.5062,4.5305,4.4703,4.4914,545400.0],["2004-04-08",4.4956,4.5464,4.4745,4.5316,1224000.0],["2004-04-12",4.6267,4.6267,4.5041,4.5358,1098000.0],["2004-04-13",4.5221,4.5485,4.4956,4.54,1895400.0],["2004-04-14",4.5147,4.5294,4.4544,4.5273,837000.0],["2004-04-15",4.5041,4.5316,4.4544,4.4661,1146600.0],["2004-04-16",4.4713,4.4872,4.4439,4.4851,884700.0],["2004-04-19",4.4713,4.4999,4.4428,4.4639,492300.0],["2004-04-20",4.4692,4.4851,4.4164,4.4386,1012500.0],["2004-04-21",4.4386,4.4502,4.3752,4.3847,1837800.0],["2004-04-22",4.3741,4.3794,4.2516,4.3678,2205000.0],["2004-04-23",4.3752,4.3762,4.3488,4.3583,518400.0],["2004-04-26",4.3667,4.3667,4.2907,4.3002,1505700.0],["2004-04-27",4.3224,4.3414,4.2875,4.3414,720000.0],["2004-04-28",4.3414,4.3424,4.2653,4.2949,902700.0],["2004-04-29",4.2875,4.334,4.2653,4.3033,3612600.0],["2004-04-30",4.3107,4.316,4.1956,4.2431,818100.0],["2004-05-03",4.2463,4.2463,4.1216,4.1913,1666800.0],["2004-05-04",4.1829,4.2336,4.1586,4.1945,891900.0],["2004-05-05",4.184,4.2326,4.0709,4.0973,2516400.0],["2004-05-06",4.0889,4.1702,4.016,4.1523,1516500.0],["2004-05-07",4.1575,4.1575,3.9536,4.0466,1477800.0],["2004-05-10",4.017,4.0308,3.9621,3.9959,1022400.0],["2004-05-11",4.0033,4.0508,3.98,3.9917,998100.0],["2004-05-12",3.979,4.0054,3.9367,3.9864,1291500.0],["2004-05-13",3.9917,3.9938,3.9462,3.9642,666900.0],["2004-05-14",3.9758,3.9938,3.9483,3.9483,997200.0],["2004-05-17",3.9663,4.0149,3.868,3.9726,1344600.0],["2004-05-18",3.9652,4.0255,3.9631,4.0117,585900.0],["2004-05-19",3.9895,4.1026,3.9895,4.0498,1226700.0],["2004-05-20",4.0529,4.0529,3.9452,3.9526,1013400.0],["2004-05-21",3.9663,3.9843,3.9431,3.9568,1022400.0],["2004-05-24",3.9684,3.9684,3.9145,3.9145,772200.0],["2004-05-25",3.9198,4.0107,3.904,4.0096,841500.0],["2004-05-26",4.0181,4.0889,4.0149,4.0698,977400.0],["2004-05-27",4.0477,4.0941,3.9885,4.0815,1367100.0],["2004-05-28",4.0667,4.0899,4.0455,4.0635,572400.0],["2004-06-01",4.0868,4.0868,3.9906,4.0255,640800.0],["2004-06-02",4.0329,4.0889,4.0329,4.0624,506700.0],["2004-06-03",4.054,4.1723,4.0392,4.1544,2104200.0],["2004-06-04",4.1533,4.1723,4.1206,4.1216,387900.0],["2004-06-07",4.1184,4.2209,4.1184,4.2199,1077300.0],["2004-06-08",4.2178,4.2252,4.1491,4.1734,668700.0],["2004-06-09",4.1713,4.2156,4.1597,4.1734,1448100.0],["2004-06-10",4.1766,4.203,4.1649,4.1692,854100.0],["2004-06-14",4.1628,4.1818,4.1079,4.147,484200.0],["2004-06-15",4.1449,4.1924,4.1449,4.1734,753300.0],["2004-06-16",4.1755,4.1998,4.167,4.1935,584100.0],["2004-06-17",4.1945,4.1998,4.1512,4.1544,484200.0],["2004-06-18",4.1586,4.2336,4.1533,4.222,1089900.0],["2004-06-21",4.2156,4.259,4.2146,4.2252,832500.0],["2004-06-22",4.222,4.2389,4.1692,4.1945,611100.0],["2004-06-23",4.184,4.2135,4.1396,4.2104,675000.0],["2004-06-24",4.2083,4.2336,4.2083,4.2156,333000.0],["2004-06-25",4.2156,4.2315,4.1808,4.1808,474300.0],["2004-06-28",4.204,4.2516,4.1871,4.2368,963000.0],["2004-06-29",4.24,4.2421,4.2167,4.2167,484200.0],["2004-06-30",4.2156,4.2378,4.2135,4.2135,1031400.0],["2004-07-01",4.2188,4.2505,4.1935,4.2262,1518300.0],["2004-07-02",4.2241,4.2347,4.1818,4.1818,665100.0],["2004-07-06",4.1755,4.2516,4.166,4.2262,765000.0],["2004-07-07",4.2326,4.2864,4.1903,4.2125,900000.0],["2004-07-08",4.1998,4.2252,4.1945,4.2188,621900.0],["2004-07-09",4.222,4.2685,4.1987,4.259,997200.0],["2004-07-12",4.2273,4.3107,4.2178,4.2854,746100.0],["2004-07-13",4.2801,4.3118,4.2537,4.26,365400.0],["2004-07-14",4.2695,4.3276,4.2209,4.2833,565200.0],["2004-07-15",4.2505,4.2505,4.2072,4.2156,8690400.0],["2004-07-16",4.2273,4.2273,4.1945,4.2019,1277100.0],["2004-07-19",4.1945,4.2294,4.1945,4.1956,519300.0],["2004-07-20",4.241,4.2621,4.0276,4.0445,5132700.0],["2004-07-21",4.0519,4.0941,4.0054,4.0138,1890900.0],["2004-07-22",4.0149,4.0181,3.886,3.8934,1910700.0],["2004-07-23",3.8828,3.9114,3.8416,3.8659,1324800.0],["2004-07-26",3.8596,3.9019,3.8194,3.8543,1521900.0],["2004-07-27",3.8923,3.9631,3.8511,3.9092,1084500.0],["2004-07-28",3.9092,3.9431,3.8828,3.924,1161000.0],["2004-07-29",3.9283,3.9832,3.9114,3.9473,5622300.0],["2004-07-30",4.0191,4.0783,4.016,4.0677,7268400.0],["2004-08-02",4.0772,4.0772,4.0255,4.0635,865800.0],["2004-08-03",4.0677,4.0941,4.0308,4.0741,1386900.0],["2004-08-04",4.0529,4.0783,4.017,4.0614,1008000.0],["2004-08-05",4.0424,4.0899,3.998,4.0223,695700.0],["2004-08-06",3.9948,4.0318,3.9948,4.0244,821700.0],["2004-08-09",3.9991,4.0244,3.9779,3.9938,642600.0],["2004-08-10",3.9938,4.0286,3.9938,4.0212,1163700.0],["2004-08-11",4.0255,4.0276,3.9864,4.0043,517500.0],["2004-08-12",3.9885,4.0212,3.9748,4.0202,946800.0],["2004-08-13",4.016,4.0899,3.9705,3.9716,734400.0],["2004-08-16",3.9705,4.017,3.9621,4.0012,950400.0],["2004-08-17",3.9853,4.0202,3.9409,3.9705,933300.0],["2004-08-18",3.9705,3.9843,3.9441,3.9843,958500.0],["2004-08-19",3.9843,3.9927,3.9705,3.9758,1609200.0],["2004-08-20",3.9885,3.9885,3.9652,3.9832,397800.0],["2004-08-23",3.9642,3.9948,3.9621,3.9705,892800.0],["2004-08-24",3.9663,3.9695,3.8945,3.9156,1789200.0],["2004-08-25",3.9092,3.9188,3.8469,3.8702,1263600.0],["2004-08-26",3.867,3.9019,3.83,3.8385,1562400.0],["2004-08-27",3.8406,3.8416,3.8173,3.8173,941400.0],["2004-08-30",3.8194,3.8342,3.7508,3.8078,2206800.0],["2004-08-31",3.812,3.867,3.8036,3.867,1115100.0],["2004-09-01",3.868,3.9219,3.8596,3.9219,2124900.0],["2004-09-02",3.8955,4.1058,3.8955,4.1026,2214000.0],["2004-09-03",4.0646,4.1005,4.036,4.0878,1597500.0],["2004-09-07",4.072,4.1005,4.0593,4.0762,1484100.0],["2004-09-08",4.0772,4.0889,4.0276,4.0624,1439100.0],["2004-09-09",4.0477,4.0519,3.998,4.0466,1098900.0],["2004-09-10",4.0392,4.129,4.0392,4.1142,1006200.0],["2004-09-13",4.129,4.1871,4.1163,4.1871,1017000.0],["2004-09-14",4.1597,4.2167,4.1597,4.2072,2098800.0],["2004-09-15",4.1945,4.2378,4.1913,4.223,3537900.0],["2004-09-16",4.2252,4.2368,4.2051,4.2209,2209500.0],["2004-09-17",4.2114,4.24,4.2104,4.2252,875700.0],["2004-09-20",4.2209,4.2336,4.1818,4.1945,1254600.0],["2004-09-21",4.2072,4.2167,4.1713,4.1987,1379700.0],["2004-09-22",4.1892,4.1892,4.11,4.1195,1630800.0],["2004-09-23",4.1438,4.1438,4.0561,4.0698,1542600.0],["2004-09-24",4.073,4.0762,4.035,4.0455,1136700.0],["2004-09-27",4.0455,4.0455,3.9748,3.979,934200.0],["2004-09-28",3.9748,4.0117,3.9748,3.9853,542700.0],["2004-09-29",3.9864,3.9959,3.9568,3.9621,5207400.0],["2004-09-30",3.979,4.1258,3.9779,4.1142,1607400.0],["2004-10-01",4.1089,4.1311,4.0582,4.073,1242000.0],["2004-10-04",4.0973,4.0973,4.0065,4.0191,1516500.0],["2004-10-05",4.0212,4.0212,3.9409,3.9557,1137600.0],["2004-10-06",3.9674,3.979,3.9505,3.9779,1489500.0],["2004-10-07",3.9885,4.0381,3.9631,4.0107,1035900.0],["2004-10-08",4.0434,4.1332,4.0075,4.0709,1807200.0],["2004-10-11",4.0825,4.0825,4.0001,4.0202,471600.0],["2004-10-12",4.0212,4.035,3.9769,3.9832,518400.0],["2004-10-13",3.9769,4.0308,3.9621,3.9695,351900.0],["2004-10-14",3.9621,3.9811,3.8047,3.812,2254500.0],["2004-10-15",3.8036,3.8828,3.7708,3.8511,2970900.0],["2004-10-18",3.8543,3.8945,3.8194,3.8511,2449800.0],["2004-10-19",3.8511,3.8575,3.7455,3.7698,2213100.0],["2004-10-20",3.7772,3.793,3.7465,3.7814,1665900.0],["2004-10-21",3.7888,3.83,3.7603,3.8226,877500.0],["2004-10-22",3.8131,3.83,3.7613,3.7983,925200.0],["2004-10-25",3.7983,3.7983,3.7022,3.7032,1793700.0],["2004-10-26",3.7106,3.8047,3.7001,3.8025,4103100.0],["2004-10-27",3.8057,3.9177,3.8057,3.9145,1668600.0],["2004-10-28",3.9198,3.9779,3.8966,3.9779,822600.0],["2004-10-29",3.98,3.9885,3.9505,3.9695,2193300.0],["2004-11-01",3.9716,3.9927,3.9251,3.9526,3024900.0],["2004-11-02",3.961,3.9621,3.9103,3.9304,1773900.0],["2004-11-03",3.9388,4.0498,3.9293,4.0403,2145600.0],["2004-11-04",4.0413,4.0561,4.0202,4.0466,882900.0],["2004-11-05",4.0297,4.0783,3.9895,4.0529,688500.0],["2004-11-08",4.0413,4.0973,4.0413,4.0688,723600.0],["2004-11-09",4.0931,4.11,4.0413,4.0656,842400.0],["2004-11-10",4.0794,4.1153,3.9526,4.1153,1726200.0],["2004-11-11",4.1058,4.1417,4.0529,4.0751,698400.0],["2004-11-12",4.0582,4.073,4.017,4.0551,1011600.0],["2004-11-15",4.0477,4.073,4.0339,4.054,618300.0],["2004-11-16",4.0329,4.0551,4.0181,4.0276,913500.0],["2004-11-17",4.0138,4.0741,4.0138,4.0624,746100.0],["2004-11-18",4.0783,4.0783,4.0413,4.0624,948600.0],["2004-11-19",4.0529,4.0994,4.0529,4.0941,1044000.0],["2004-11-22",4.0941,4.1206,4.0529,4.1153,2856600.0],["2004-11-23",4.1047,4.147,4.0994,4.1396,3787200.0],["2004-11-24",4.1301,4.1459,4.1184,4.1216,617400.0],["2004-11-26",4.1417,4.147,4.1216,4.147,364500.0],["2004-11-29",4.1258,4.147,4.1206,4.1449,1082700.0],["2004-11-30",4.1354,4.147,4.1153,4.1153,1269900.0],["2004-12-01",4.1153,4.1776,4.1153,4.1734,963900.0],["2004-12-02",4.1607,4.1776,4.1216,4.1396,882000.0],["2004-12-03",4.1163,4.1332,4.1026,4.1258,590400.0],["2004-12-06",4.1058,4.1755,4.1058,4.1755,1177200.0],["2004-12-07",4.1734,4.1734,4.1111,4.1311,1706400.0],["2004-12-08",4.1227,4.1417,4.0445,4.072,1109700.0],["2004-12-09",4.0572,4.0677,4.0181,4.0572,664200.0],["2004-12-10",4.0551,4.072,4.0244,4.0572,1345500.0],["2004-12-13",4.0667,4.128,4.0466,4.11,1651500.0],["2004-12-14",4.1142,4.1142,4.0751,4.0804,868500.0],["2004-12-15",4.0741,4.11,4.0741,4.11,990000.0],["2004-12-16",4.1111,4.1206,4.0572,4.0688,774000.0],["2004-12-17",4.0614,4.1575,4.0614,4.1459,1003500.0],["2004-12-20",4.1459,4.1459,4.0783,4.1195,984600.0],["2004-12-21",4.1184,4.1206,4.0889,4.1121,1060200.0],["2004-12-22",4.1206,4.1258,4.0794,4.0836,1621800.0],["2004-12-23",4.0804,4.1491,4.072,4.1142,1219500.0],["2004-12-27",4.1015,4.1111,4.0434,4.0477,491400.0],["2004-12-28",4.0487,4.129,4.0466,4.0941,923400.0],["2004-12-29",4.0794,4.0973,4.0561,4.0635,828000.0],["2004-12-30",4.054,4.0857,4.0434,4.0667,683100.0],["2004-12-31",4.0413,4.1142,4.035,4.0889,634500.0],["2005-01-03",4.0677,4.0783,4.0149,4.0255,1130400.0],["2005-01-04",4.0223,4.0265,3.9716,3.9726,1253700.0],["2005-01-05",3.9652,3.9652,3.9409,3.9494,1952100.0],["2005-01-06",3.9452,3.9779,3.9357,3.9441,2870100.0],["2005-01-07",3.9536,3.9948,3.9357,3.9853,771300.0],["2005-01-10",4.0128,4.0128,3.9874,4.0054,678600.0],["2005-01-11",4.0012,4.0117,3.9695,3.9779,642600.0],["2005-01-12",3.9726,4.0043,3.9579,3.9726,675900.0],["2005-01-13",3.9631,3.9959,3.9473,3.9589,486900.0],["2005-01-14",3.9547,3.9589,3.9135,3.9367,977400.0],["2005-01-18",3.9621,4.0572,3.9314,4.0012,949500.0],["2005-01-19",4.0012,4.0403,4.0012,4.0138,747900.0],["2005-01-20",4.0033,4.0033,3.9621,3.9621,1070100.0],["2005-01-21",3.9726,3.9885,3.9568,3.9663,540900.0],["2005-01-24",3.9557,3.9758,3.942,3.9505,568800.0],["2005-01-25",3.9409,3.9652,3.9272,3.9336,711900.0],["2005-01-26",3.9346,3.9399,3.9092,3.9166,822600.0],["2005-01-27",3.9019,3.9357,3.8923,3.8976,729000.0],["2005-01-28",3.8987,3.9029,3.8628,3.8786,930600.0],["2005-01-31",3.9082,3.9124,3.8723,3.8807,559800.0],["2005-02-01",3.8976,3.9177,3.8902,3.904,781200.0],["2005-02-02",3.8987,3.9399,3.8871,3.9357,470700.0],["2005-02-03",3.9357,4.0381,3.9262,4.0286,1663200.0],["2005-02-04",4.0498,4.1364,4.0318,4.1206,1057500.0],["2005-02-07",4.1206,4.204,4.1195,4.1871,1195200.0],["2005-02-08",4.2051,4.2051,4.1512,4.184,992700.0],["2005-02-09",4.1766,4.2104,4.1491,4.2019,696600.0],["2005-02-10",4.1892,4.241,4.1818,4.2378,502200.0],["2005-02-11",4.2347,4.2886,4.2315,4.2674,586800.0],["2005-02-14",4.2843,4.3319,4.2421,4.3234,1458000.0],["2005-02-15",4.3456,4.3921,4.3181,4.3731,1409400.0],["2005-02-16",4.3213,4.3942,4.2389,4.3784,2224800.0],["2005-02-17",4.3858,4.3984,4.3097,4.3181,977400.0],["2005-02-18",4.316,4.3868,4.3097,4.3731,896400.0],["2005-02-22",4.3868,4.3868,4.2252,4.2315,999000.0],["2005-02-23",4.2495,4.2801,4.2315,4.2653,517500.0],["2005-02-24",4.2547,4.3023,4.2389,4.2949,711900.0],["2005-02-25",4.3055,4.3403,4.2569,4.3403,468900.0],["2005-02-28",4.3414,4.3826,4.2917,4.3826,1112400.0],["2005-03-01",4.3678,4.4101,4.3488,4.3615,674100.0],["2005-03-02",4.3477,4.3815,4.3319,4.3773,859500.0],["2005-03-03",4.3688,4.3688,4.3065,4.3202,582300.0],["2005-03-04",4.3424,4.4069,4.3171,4.4069,1170000.0],["2005-03-07",4.4111,4.4544,4.4048,4.4333,892800.0],["2005-03-08",4.4333,4.4587,4.3974,4.4027,295200.0],["2005-03-09",4.4153,4.4248,4.3784,4.3794,528300.0],["2005-03-10",4.3593,4.3794,4.3541,4.3688,911700.0],["2005-03-11",4.3794,4.3794,4.3171,4.3255,316800.0],["2005-03-14",4.3107,4.3266,4.3044,4.316,806400.0],["2005-03-15",4.3245,4.3372,4.3245,4.3319,914400.0],["2005-03-16",4.3372,4.3372,4.2843,4.2928,886500.0],["2005-03-17",4.3055,4.3171,4.2928,4.2938,920700.0],["2005-03-18",4.2875,4.297,4.2135,4.2209,590400.0],["2005-03-21",4.2114,4.2431,4.2114,4.222,349200.0],["2005-03-22",4.2262,4.2484,4.1744,4.1818,1001700.0],["2005-03-23",4.1744,4.2357,4.1744,4.1913,440100.0],["2005-03-24",4.2273,4.2368,4.1776,4.1903,556200.0],["2005-03-28",4.2061,4.2061,4.1015,4.1776,957600.0],["2005-03-29",4.1903,4.2537,4.184,4.2421,993600.0],["2005-03-30",4.2262,4.2537,4.2209,4.2463,598500.0],["2005-03-31",4.2621,4.2621,4.2241,4.2304,783900.0],["2005-04-01",4.2368,4.2685,4.2167,4.2368,1818000.0],["2005-04-04",4.2537,4.2664,4.2294,4.259,885600.0],["2005-04-05",4.2716,4.2748,4.2537,4.2748,650700.0],["2005-04-06",4.278,4.3181,4.2653,4.3097,1258200.0],["2005-04-07",4.3255,4.353,4.3002,4.353,2245500.0],["2005-04-08",4.3583,4.3636,4.316,4.3276,696600.0],["2005-04-11",4.3372,4.3372,4.2759,4.2917,1206000.0],["2005-04-12",4.3023,4.3446,4.3023,4.3446,727200.0],["2005-04-13",4.3435,4.3784,4.3129,4.3583,1050300.0],["2005-04-14",4.3583,4.3583,4.2727,4.2843,709200.0],["2005-04-15",4.2949,4.3086,4.2558,4.259,1096200.0],["2005-04-18",4.2579,4.2801,4.222,4.2315,681300.0],["2005-04-19",4.2315,4.2579,4.223,4.223,443700.0],["2005-04-20",4.2347,4.2484,4.2209,4.2315,777600.0],["2005-04-21",4.259,4.2716,4.2357,4.2484,665100.0],["2005-04-22",4.2674,4.2907,4.2463,4.2748,412200.0],["2005-04-25",4.2748,4.2938,4.2727,4.279,408600.0],["2005-04-26",4.279,4.3372,4.2664,4.3076,397800.0],["2005-04-27",4.2738,4.279,4.1787,4.2495,1769400.0],["2005-04-28",4.2643,4.2643,4.1935,4.2262,792000.0],["2005-04-29",4.2336,4.279,4.222,4.2252,1137600.0],["2005-05-02",4.2294,4.279,4.2188,4.2727,1517400.0],["2005-05-03",4.2738,4.2938,4.2621,4.2917,1317600.0],["2005-05-04",4.3055,4.3055,4.2547,4.2664,837900.0],["2005-05-05",4.2822,4.2864,4.2336,4.2473,974700.0],["2005-05-06",4.2537,4.259,4.2304,4.2569,752400.0],["2005-05-09",4.2569,4.2685,4.2135,4.2421,1895400.0],["2005-05-10",4.2421,4.2537,4.2156,4.2537,1491300.0],["2005-05-11",4.2378,4.3921,4.2326,4.3477,3868200.0],["2005-05-12",4.3689,4.427,4.3319,4.4058,3038400.0],["2005-05-13",4.3879,4.4259,4.3836,4.4069,2401200.0],["2005-05-16",4.371,4.4375,4.3678,4.4344,1773900.0],["2005-05-17",4.4143,4.484,4.4132,4.4692,1386900.0],["2005-05-18",4.4851,4.5337,4.4534,4.5252,1191600.0],["2005-05-19",4.5263,4.596,4.5199,4.5918,950400.0],["2005-05-20",4.5928,4.633,4.5791,4.633,1143900.0],["2005-05-23",4.5812,4.6319,4.5812,4.615,2749500.0],["2005-05-24",4.5907,4.6404,4.5823,4.6129,2195100.0],["2005-05-25",4.6224,4.6288,4.5823,4.6034,878400.0],["2005-05-26",4.6055,4.6362,4.5854,4.6319,329400.0],["2005-05-27",4.5971,4.6383,4.5971,4.615,243900.0],["2005-05-31",4.6224,4.7344,4.6076,4.7175,1228500.0],["2005-06-01",4.7312,4.7312,4.5897,4.6087,974700.0],["2005-06-02",4.5833,4.6087,4.4671,4.5802,1181700.0],["2005-06-03",4.5728,4.6097,4.5537,4.578,375300.0],["2005-06-06",4.5432,4.633,4.5432,4.5601,1026900.0],["2005-06-07",4.5643,4.5897,4.5305,4.5305,927000.0],["2005-06-08",4.5516,4.6298,4.5358,4.6224,528300.0],["2005-06-09",4.6171,4.6171,4.578,4.5992,357300.0],["2005-06-10",4.5812,4.6034,4.5495,4.5664,292500.0],["2005-06-13",4.5707,4.5802,4.5432,4.5569,396900.0],["2005-06-14",4.5537,4.6351,4.5379,4.6351,378000.0],["2005-06-15",4.6488,4.6488,4.539,4.596,592200.0],["2005-06-16",4.577,4.6298,4.577,4.6034,1003500.0],["2005-06-17",4.5685,4.596,4.5643,4.5749,900900.0],["2005-06-20",4.5643,4.596,4.5453,4.5759,344700.0],["2005-06-21",4.5759,4.5854,4.5516,4.5738,684900.0],["2005-06-22",4.5823,4.6002,4.559,4.5907,1183500.0],["2005-06-23",4.5791,4.5992,4.5643,4.5897,943200.0],["2005-06-24",4.5918,4.6552,4.5696,4.6383,873900.0],["2005-06-27",4.6277,4.708,4.6277,4.7048,1381500.0],["2005-06-28",4.7112,4.7968,4.7101,4.7545,2440800.0],["2005-06-29",4.7608,4.7777,4.7492,4.7672,1067400.0],["2005-06-30",4.7767,4.7946,4.7545,4.7598,625500.0],["2005-07-01",4.7746,4.7968,4.7545,4.7904,566100.0],["2005-07-05",4.801,4.801,4.7767,4.7915,339300.0],["2005-07-06",4.7777,4.7894,4.7545,4.7672,837900.0],["2005-07-07",4.7672,4.782,4.7048,4.7196,981900.0],["2005-07-08",4.7291,4.7291,4.6869,4.6964,982800.0],["2005-07-11",4.6848,4.7957,4.6848,4.7925,583200.0],["2005-07-12",4.7851,4.7968,4.7513,4.7629,438300.0],["2005-07-13",4.7661,4.782,4.7545,4.7756,638100.0],["2005-07-14",4.7809,4.782,4.764,4.7682,772200.0],["2005-07-15",4.7777,4.7904,4.7651,4.7894,498600.0],["2005-07-18",4.783,4.7872,4.7714,4.783,449100.0],["2005-07-19",4.7894,4.7989,4.7492,4.7492,611100.0],["2005-07-20",4.7386,4.7545,4.5928,4.6668,1885500.0],["2005-07-21",4.6668,4.69,4.6171,4.6552,1046700.0],["2005-07-22",4.6583,4.6721,4.6066,4.6224,1441800.0],["2005-07-25",4.6224,4.7186,4.6161,4.6837,834300.0],["2005-07-26",4.6879,4.7872,4.6816,4.7714,921600.0],["2005-07-27",4.7777,4.7946,4.7577,4.7946,696600.0],["2005-07-28",4.7957,4.9595,4.7862,4.932,1285200.0],["2005-07-29",4.839,4.9024,4.7957,4.8601,1489500.0],["2005-08-01",4.7989,4.8073,4.7017,4.7408,2513700.0],["2005-08-02",4.7513,4.82,4.6911,4.8094,1269000.0],["2005-08-03",4.8232,4.8665,4.7809,4.8158,1107900.0],["2005-08-04",4.839,4.8823,4.8285,4.8401,752400.0],["2005-08-05",4.8306,4.838,4.7629,4.8126,493200.0],["2005-08-08",4.8126,4.8348,4.7925,4.8084,433800.0],["2005-08-09",4.8358,4.8623,4.7788,4.8623,680400.0],["2005-08-10",4.8739,4.8739,4.8358,4.8549,544500.0],["2005-08-11",4.8274,4.8813,4.7524,4.7661,1134000.0],["2005-08-12",4.7872,4.8369,4.7566,4.8263,507600.0],["2005-08-15",4.8115,4.8496,4.7872,4.8496,527400.0],["2005-08-16",4.8538,4.8771,4.8137,4.8517,398700.0],["2005-08-17",4.8718,4.8813,4.8253,4.8739,424800.0],["2005-08-18",4.8813,4.913,4.8665,4.8802,551700.0],["2005-08-19",4.858,4.8633,4.8105,4.8496,685800.0],["2005-08-22",4.876,4.913,4.8496,4.9003,434700.0],["2005-08-23",4.913,4.913,4.8792,4.9024,370800.0],["2005-08-24",4.8855,4.913,4.8623,4.8971,474300.0],["2005-08-25",4.8866,4.913,4.8834,4.8992,305100.0],["2005-08-26",4.8982,4.8982,4.8411,4.8464,790200.0],["2005-08-29",4.8147,4.8147,4.6488,4.7925,1054800.0],["2005-08-30",4.7915,4.7915,4.7059,4.7239,966600.0],["2005-08-31",4.7186,4.7186,4.558,4.5907,2641500.0],["2005-09-01",4.5442,4.6911,4.5442,4.6753,931500.0],["2005-09-02",4.6964,4.7027,4.6488,4.6731,761400.0],["2005-09-06",4.6647,4.6858,4.596,4.6436,1452600.0],["2005-09-07",4.6436,4.6985,4.6193,4.6869,556200.0],["2005-09-08",4.6488,4.6985,4.5854,4.5992,787500.0],["2005-09-09",4.5981,4.651,4.5537,4.6446,2093400.0],["2005-09-12",4.6974,4.7418,4.6425,4.7323,1827000.0],["2005-09-13",4.7207,4.7915,4.7154,4.7915,1236600.0],["2005-09-14",4.7925,4.7925,4.7281,4.746,2154600.0],["2005-09-15",4.7471,4.7989,4.7196,4.7989,2571300.0],["2005-09-16",4.7862,4.8802,4.7862,4.8601,3540600.0],["2005-09-19",5.082,5.2817,5.0049,5.0376,5896800.0],["2005-09-20",5.0398,5.1835,5.0398,5.1708,2506500.0],["2005-09-21",5.1549,5.1972,4.9806,5.0049,3207600.0],["2005-09-22",4.9764,4.9764,4.8189,4.9352,3616200.0],["2005-09-23",4.9373,5.1327,4.932,5.0746,3216600.0],["2005-09-26",5.0852,5.1454,5.0514,5.0598,2199600.0],["2005-09-27",5.0482,5.0736,5.0355,5.0567,1008900.0],["2005-09-28",5.0503,5.1243,5.0482,5.1222,1353600.0],["2005-09-29",5.1349,5.1634,5.0334,5.1539,1659600.0],["2005-09-30",5.1433,5.2511,5.1401,5.2395,3338100.0],["2005-10-03",5.231,5.231,5.1074,5.1201,2727900.0],["2005-10-04",5.1243,5.1581,5.0852,5.1116,1269000.0],["2005-10-05",5.0873,5.1264,5.0852,5.0873,503100.0],["2005-10-06",5.0884,5.1095,4.9933,5.0123,1155600.0],["2005-10-07",4.9964,5.0926,4.9933,5.0387,589500.0],["2005-10-10",5.0229,5.0546,4.9616,4.9795,1684800.0],["2005-10-11",4.9827,5.1253,4.9288,4.9669,3608100.0],["2005-10-12",4.95,4.9774,4.8485,4.9172,1524600.0],["2005-10-13",4.9235,4.9848,4.8517,4.9288,1443600.0],["2005-10-14",4.9521,4.9933,4.8918,4.9753,1319400.0],["2005-10-17",4.9626,5.0619,4.9288,4.9626,1237500.0],["2005-10-18",5.0239,5.0239,4.9003,4.9626,551700.0],["2005-10-19",4.9383,5.0334,4.8971,5.0049,902700.0],["2005-10-20",4.969,5.0155,4.8929,4.9552,973800.0],["2005-10-21",4.9743,5.0894,4.9616,5.0693,712800.0],["2005-10-24",5.1032,5.2458,5.0841,5.2004,1699200.0],["2005-10-25",5.2088,5.2088,5.0873,5.137,856800.0],["2005-10-26",5.1634,5.1982,5.0863,5.1032,1069200.0],["2005-10-27",5.1349,5.1687,5.0355,5.082,947700.0],["2005-10-28",5.1106,5.1613,5.0429,5.1253,2917800.0],["2005-10-31",5.1264,5.2447,5.0989,5.2299,3216600.0],["2005-11-01",5.2299,5.3166,5.212,5.3007,2196900.0],["2005-11-02",5.2954,5.6082,5.2828,5.5828,3343500.0],["2005-11-03",5.6145,5.6166,5.4307,5.4677,1446300.0],["2005-11-04",5.4634,5.4941,5.4064,5.4856,707400.0],["2005-11-07",5.5068,5.5068,5.4085,5.4413,1475100.0],["2005-11-08",5.3905,5.4624,5.3905,5.4339,1283400.0],["2005-11-09",5.4455,5.4666,5.4296,5.4624,635400.0],["2005-11-10",5.4624,5.5459,5.4349,5.5448,414900.0],["2005-11-11",5.5385,5.8269,5.5385,5.811,2620800.0],["2005-11-14",6.0213,6.091,5.7593,5.9484,3579300.0],["2005-11-15",5.9579,5.9664,5.8121,5.8153,2205000.0],["2005-11-16",5.8607,5.8607,5.7001,5.717,3440700.0],["2005-11-17",5.7022,5.7846,5.679,5.7128,2536200.0],["2005-11-18",5.7307,5.7889,5.7128,5.7477,1257300.0],["2005-11-21",5.7952,5.8026,5.7033,5.7815,2376900.0],["2005-11-22",5.7572,5.7846,5.7445,5.7561,2178000.0],["2005-11-23",5.7477,5.8375,5.7381,5.811,2450700.0],["2005-11-25",5.8142,5.8163,5.7688,5.7825,604800.0],["2005-11-28",5.7667,5.8015,5.6779,5.6895,1453500.0],["2005-11-29",5.7086,5.7086,5.5712,5.5923,5244300.0],["2005-11-30",5.5987,5.6103,5.5427,5.5427,4403700.0],["2005-12-01",5.567,5.6335,5.5374,5.5997,5602500.0],["2005-12-02",5.586,5.6135,5.5554,5.5892,2008800.0],["2005-12-05",5.5997,5.6029,5.4022,5.5036,3344400.0],["2005-12-06",5.4846,5.5818,5.4846,5.5554,2861100.0],["2005-12-07",5.5659,5.5712,5.5205,5.5469,1909800.0],["2005-12-08",5.5659,5.5828,5.5321,5.5818,2406600.0],["2005-12-09",5.6198,5.6895,5.5923,5.6864,3096900.0],["2005-12-12",5.717,5.773,5.6642,5.716,3316500.0],["2005-12-13",5.7223,5.7424,5.6832,5.7318,1697400.0],["2005-12-14",5.7466,5.7846,5.7318,5.7815,1121400.0],["2005-12-15",5.7963,5.7963,5.6304,5.6578,3766500.0],["2005-12-16",5.68,5.7403,5.6642,5.7297,2898900.0],["2005-12-19",5.7086,5.7265,5.6262,5.6283,995400.0],["2005-12-20",5.6536,5.6885,5.5691,5.5913,1638000.0],["2005-12-21",5.6367,5.6568,5.6018,5.642,516600.0],["2005-12-22",5.6452,5.7899,5.642,5.7455,1647000.0],["2005-12-23",5.7582,5.7836,5.7445,5.7698,585000.0],["2005-12-27",5.791,5.829,5.7635,5.7836,1006200.0],["2005-12-28",5.7994,5.8005,5.773,5.7994,1376100.0],["2005-12-29",5.773,5.8269,5.7635,5.7973,2170800.0],["2005-12-30",5.7709,5.8058,5.7519,5.7846,550800.0],["2006-01-03",5.8311,5.8512,5.7984,5.8195,2712600.0],["2006-01-04",5.8047,5.8945,5.8047,5.8491,3125700.0],["2006-01-05",5.8639,5.8692,5.7561,5.7635,981900.0],["2006-01-06",5.7931,5.8956,5.7878,5.8702,1143000.0],["2006-01-09",5.9019,5.9019,5.8121,5.8163,1751400.0],["2006-01-10",5.81,5.8987,5.7952,5.8533,1830600.0],["2006-01-11",5.847,5.8808,5.8438,5.8734,1410300.0],["2006-01-12",5.847,5.8787,5.8142,5.8258,1431900.0],["2006-01-13",5.811,5.8375,5.7793,5.792,1400400.0],["2006-01-17",5.7698,5.7825,5.6652,5.6991,1915200.0],["2006-01-18",5.6526,5.6895,5.567,5.6103,2517300.0],["2006-01-19",5.605,5.7212,5.605,5.6948,3497400.0],["2006-01-20",5.6927,5.7318,5.6473,5.6895,2980800.0],["2006-01-23",5.7043,5.7297,5.605,5.6748,2889000.0],["2006-01-24",5.7054,5.7086,5.5839,5.661,2695500.0],["2006-01-25",5.6906,5.7212,5.624,5.6589,2574000.0],["2006-01-26",5.6821,5.8216,5.6737,5.7899,3335400.0],["2006-01-27",5.811,5.811,5.7741,5.7963,1820700.0],["2006-01-30",5.7878,5.848,5.7751,5.8195,1254600.0],["2006-01-31",5.8015,5.8237,5.7212,5.7413,1102500.0],["2006-02-01",5.7582,5.8237,5.7582,5.811,1656000.0],["2006-02-02",5.8153,5.8153,5.7297,5.7677,718200.0],["2006-02-03",5.7635,5.7751,5.6547,5.6684,982800.0],["2006-02-06",5.6526,5.7307,5.642,5.7086,994500.0],["2006-02-07",5.6885,5.7033,5.605,5.6462,1052100.0],["2006-02-08",5.6695,5.6695,5.4941,5.5966,1344600.0],["2006-02-09",5.5892,5.6409,5.5596,5.6314,891000.0],["2006-02-10",5.6188,5.6695,5.5532,5.6589,1179900.0],["2006-02-13",5.661,5.6726,5.5723,5.5955,1274400.0],["2006-02-14",5.6811,5.9759,5.6811,5.8015,5583600.0],["2006-02-15",5.8195,5.9167,5.8195,5.9146,1618200.0],["2006-02-16",5.9167,5.9336,5.8639,5.8818,2205900.0],["2006-02-17",5.9072,5.9167,5.8343,5.9135,1245600.0],["2006-02-21",5.9167,6.0139,5.9009,5.9558,3969900.0],["2006-02-22",5.9632,6.0657,5.923,6.034,2846700.0],["2006-02-23",6.0498,6.0498,5.9051,5.9452,1089900.0],["2006-02-24",5.9167,6.015,5.8924,6.0128,1323000.0],["2006-02-27",6.0572,6.072,5.9664,6.0128,1708200.0],["2006-02-28",6.0181,6.0255,5.8554,5.9759,3178800.0],["2006-03-01",5.9854,6.0224,5.9505,6.0128,1607400.0],["2006-03-02",6.0128,6.0224,5.8998,5.922,1911600.0],["2006-03-03",5.9167,5.9664,5.867,5.9009,1230300.0],["2006-03-06",5.8575,5.9347,5.8163,5.9315,1175400.0],["2006-03-07",5.9262,5.9452,5.8977,5.9135,1313100.0],["2006-03-08",5.9082,5.9241,5.7878,5.8163,1248300.0],["2006-03-09",5.8322,5.847,5.7466,5.7624,614700.0],["2006-03-10",5.7477,5.8406,5.7212,5.8406,422100.0],["2006-03-13",5.8639,5.9653,5.8427,5.9463,1244700.0],["2006-03-14",5.9178,6.0371,5.9178,6.0171,1936800.0],["2006-03-15",6.0329,6.034,5.9833,5.9949,904500.0],["2006-03-16",6.0128,6.0224,5.9928,6.0118,1130400.0],["2006-03-17",6.0213,6.0435,5.9727,5.9738,1828800.0],["2006-03-20",5.9716,6.0181,5.9642,5.978,835200.0],["2006-03-21",5.9864,6.0224,5.9558,5.9864,1424700.0],["2006-03-22",5.9907,6.0065,5.9009,5.9167,880200.0],["2006-03-23",5.9114,5.9114,5.8723,5.8723,1344600.0],["2006-03-24",5.9051,5.9051,5.8628,5.9019,1878300.0],["2006-03-27",5.9156,5.9167,5.9009,5.9125,1552500.0],["2006-03-28",5.9082,6.0224,5.9082,5.9505,2076300.0],["2006-03-29",5.9896,6.0086,5.9632,5.9769,2946600.0],["2006-03-30",6.0033,6.0213,5.9748,6.0023,2979000.0],["2006-03-31",6.0224,6.1354,6.0065,6.1005,3699000.0],["2006-04-03",6.0984,6.146,6.0699,6.1344,2562300.0],["2006-04-04",6.1502,6.1544,6.1016,6.1238,2468700.0],["2006-04-05",6.1386,6.1988,6.1291,6.1692,2604600.0],["2006-04-06",6.1766,6.1967,6.1185,6.1301,2607300.0],["2006-04-07",6.1312,6.1914,6.1048,6.127,1080000.0],["2006-04-10",6.1185,6.1513,6.1111,6.1333,2141100.0],["2006-04-11",6.1322,6.1703,6.091,6.1185,2266200.0],["2006-04-12",6.1016,6.1481,6.0931,6.1132,1672200.0],["2006-04-13",6.0879,6.1999,6.0879,6.1946,2910600.0],["2006-04-17",6.2125,6.2421,6.1872,6.202,1697400.0],["2006-04-18",6.1935,6.2326,6.147,6.1893,1530000.0],["2006-04-19",6.1967,6.2812,6.1967,6.2622,1843200.0],["2006-04-20",6.2728,6.2759,6.2168,6.2548,1032300.0],["2006-04-21",6.2717,6.2759,6.2347,6.2611,1109700.0],["2006-04-24",6.2463,6.2696,6.2157,6.2453,1837800.0],["2006-04-25",6.2675,6.2728,6.2337,6.2601,1489500.0],["2006-04-26",6.2854,6.3636,6.2442,6.3499,4050000.0],["2006-04-27",6.3425,6.3763,6.2886,6.3161,3054600.0],["2006-04-28",6.3288,6.4344,6.2643,6.4186,4320900.0],["2006-05-01",6.4091,6.614,6.3922,6.5411,4021200.0],["2006-05-02",6.5327,6.577,6.4788,6.5506,4128300.0],["2006-05-03",6.5612,6.5697,6.4872,6.4978,3281400.0],["2006-05-04",6.4693,6.4978,6.3858,6.4122,5768100.0],["2006-05-05",6.3161,6.39,6.3087,6.3129,4281300.0],["2006-05-08",6.3203,6.3245,6.2738,6.278,5258700.0],["2006-05-09",6.2601,6.277,6.1882,6.2115,3273300.0],["2006-05-10",6.2073,6.2527,6.1597,6.1819,3421800.0],["2006-05-11",6.2083,6.2083,6.1016,6.1248,3772800.0],["2006-05-12",6.0963,6.2041,6.091,6.1481,3778200.0],["2006-05-15",6.1185,6.1914,6.091,6.1037,2379600.0],["2006-05-16",6.1164,6.2537,6.0287,6.1956,4758300.0],["2006-05-17",6.1544,6.2041,6.091,6.1016,2411100.0],["2006-05-18",6.1333,6.1333,6.016,6.034,1832400.0],["2006-05-19",6.0118,6.1037,5.9959,6.0583,2186100.0],["2006-05-22",6.035,6.0974,6.0213,6.0604,1686600.0],["2006-05-23",6.0583,6.1629,6.0076,6.0076,1593900.0],["2006-05-24",6.0012,6.0213,5.9167,5.9421,3848400.0],["2006-05-25",5.9389,6.0224,5.9378,6.0107,1944000.0],["2006-05-26",5.9917,6.0266,5.9695,6.0224,2781000.0],["2006-05-30",6.0033,6.0245,5.9146,5.9547,1316700.0],["2006-05-31",5.959,6.0868,5.959,6.0646,10865700.0],["2006-06-01",6.0931,6.1819,6.0868,6.1787,2833200.0],["2006-06-02",6.184,6.2168,6.1523,6.1914,2053800.0],["2006-06-05",6.1787,6.1925,6.1354,6.1439,1693800.0],["2006-06-06",6.165,6.1999,6.1227,6.1354,1953900.0],["2006-06-07",6.127,6.1544,6.127,6.128,1385100.0],["2006-06-08",6.1037,6.1534,6.0234,6.1417,2912400.0],["2006-06-09",6.1079,6.314,6.1079,6.2611,3535200.0],["2006-06-12",6.2453,6.2463,5.9505,5.9738,4753800.0],["2006-06-13",6.0012,6.0012,5.8913,5.9505,2750400.0],["2006-06-14",5.9188,5.9357,5.8554,5.904,1946700.0],["2006-06-15",5.9156,6.0836,5.8766,6.0382,1923300.0],["2006-06-16",6.0435,6.1122,6.0255,6.0889,1333800.0],["2006-06-19",6.0963,6.0963,6.0414,6.0731,1665000.0],["2006-06-20",6.0974,6.1618,6.0403,6.147,1932300.0],["2006-06-21",6.128,6.1766,6.1101,6.1608,1760400.0],["2006-06-22",6.1724,6.2147,6.1196,6.1956,2493900.0],["2006-06-23",6.1872,6.1956,6.1259,6.1544,2048400.0],["2006-06-26",6.146,6.2865,6.1322,6.2516,2207700.0],["2006-06-27",6.2611,6.2971,6.2252,6.2717,3205800.0],["2006-06-28",6.2802,6.2918,6.2463,6.277,2348100.0],["2006-06-29",6.2812,6.3013,6.1639,6.2664,2193300.0],["2006-06-30",6.2516,6.2876,6.222,6.2823,1951200.0],["2006-07-03",6.3087,6.3266,6.277,6.3214,557100.0],["2006-07-05",6.3235,6.3235,6.1407,6.1861,1751400.0],["2006-07-06",6.1819,6.2358,6.166,6.2231,1643400.0],["2006-07-07",6.2368,6.2548,6.2242,6.2337,1068300.0],["2006-07-10",6.2495,6.2506,6.2125,6.2199,819000.0],["2006-07-11",6.2189,6.221,6.0562,6.1449,1457100.0],["2006-07-12",6.1217,6.1523,6.09,6.1439,777600.0],["2006-07-13",6.1491,6.1597,6.1248,6.1439,999900.0],["2006-07-14",6.1481,6.1956,6.1386,6.1502,844200.0],["2006-07-17",6.1238,6.1988,6.109,6.1185,1167300.0],["2006-07-18",6.0974,6.109,6.034,6.0805,815400.0],["2006-07-19",6.0731,6.1935,6.0456,6.1724,4618800.0],["2006-07-20",6.1291,6.1481,6.0456,6.0456,3525300.0],["2006-07-21",6.0329,6.0435,5.9653,5.9959,1000800.0],["2006-07-24",5.9896,6.0625,5.978,6.0541,2320200.0],["2006-07-25",6.0889,6.2537,6.0593,6.2516,4086000.0],["2006-07-26",6.2559,6.334,6.2294,6.3013,2174400.0],["2006-07-27",6.334,6.334,6.2041,6.2125,1560600.0],["2006-07-28",6.3383,6.4122,6.2189,6.408,3764700.0],["2006-07-31",6.4312,6.4598,6.408,6.4302,4200300.0],["2006-08-01",6.4291,6.4302,6.3615,6.3995,2241000.0],["2006-08-02",6.3816,6.3974,6.3023,6.3023,1494000.0],["2006-08-03",6.2897,6.3002,6.222,6.2506,2025000.0],["2006-08-04",6.2495,6.3319,6.1872,6.2231,1730700.0],["2006-08-07",6.1893,6.239,6.091,6.2305,3471300.0],["2006-08-08",6.1925,6.2368,6.1882,6.2168,2904300.0],["2006-08-09",6.2168,6.2791,6.1185,6.1903,3259800.0],["2006-08-10",6.1977,6.1977,6.0773,6.1206,1453500.0],["2006-08-11",6.1227,6.2157,6.0858,6.1967,1297800.0],["2006-08-14",6.2284,6.3055,6.2104,6.2897,1598400.0],["2006-08-15",6.315,6.3393,6.2199,6.2463,1847700.0],["2006-08-16",6.2601,6.2981,6.258,6.2981,893700.0],["2006-08-17",6.3034,6.3119,6.2432,6.2527,1197900.0],["2006-08-18",6.2527,6.2654,6.2178,6.2178,1961100.0],["2006-08-21",6.1925,6.2876,6.1925,6.258,897300.0],["2006-08-22",6.2474,6.2738,6.2199,6.239,1359900.0],["2006-08-23",6.2337,6.2886,6.221,6.2453,550800.0],["2006-08-24",6.2326,6.2654,6.222,6.2432,648000.0],["2006-08-25",6.2559,6.2559,6.1523,6.1893,866700.0],["2006-08-28",6.2104,6.2897,6.202,6.2706,1543500.0],["2006-08-29",6.2759,6.278,6.2453,6.2569,1319400.0],["2006-08-30",6.1861,6.3404,6.1861,6.2971,2325600.0],["2006-08-31",6.3119,6.3393,6.2907,6.2981,3821400.0],["2006-09-01",6.3161,6.3657,6.314,6.3457,2745900.0],["2006-09-05",6.333,6.4291,6.3245,6.4101,2940300.0],["2006-09-06",6.3964,6.4503,6.3932,6.4386,3953700.0],["2006-09-07",6.4408,6.4534,6.3816,6.4101,2115900.0],["2006-09-08",6.4334,6.52,6.4027,6.4619,2955600.0],["2006-09-11",6.482,6.5887,6.4661,6.5358,2950200.0],["2006-09-12",6.5485,6.632,6.5211,6.5443,2259900.0],["2006-09-13",6.5401,6.576,6.5263,6.5549,1472400.0],["2006-09-14",6.5242,6.5432,6.4471,6.4555,1611900.0],["2006-09-15",6.4661,6.5876,6.4661,6.5728,1634400.0],["2006-09-18",6.5855,6.5866,6.5158,6.539,1829700.0],["2006-09-19",6.538,6.5887,6.5306,6.5665,1597500.0],["2006-09-20",6.5739,6.6257,6.5316,6.5348,1215000.0],["2006-09-21",6.5432,6.7514,6.5369,6.6404,3863700.0],["2006-09-22",6.6658,6.6753,6.5591,6.595,1384200.0],["2006-09-25",6.6035,6.6869,6.5887,6.6489,2117700.0],["2006-09-26",6.6605,6.6605,6.5813,6.6077,1341900.0],["2006-09-27",6.6383,6.651,6.6003,6.6447,1636200.0],["2006-09-28",6.6563,6.6605,6.595,6.6563,2655000.0],["2006-09-29",6.6626,6.7355,6.6521,6.7081,1971000.0],["2006-10-02",6.7091,6.7176,6.6478,6.6658,2909700.0],["2006-10-03",6.6616,6.8306,6.6616,6.801,3324600.0],["2006-10-04",6.801,6.8285,6.7736,6.8179,1314000.0],["2006-10-05",6.837,6.9247,6.8222,6.8697,2680200.0],["2006-10-06",6.8898,6.8919,6.745,6.7757,3562200.0],["2006-10-09",6.7598,6.7789,6.6257,6.7408,3416400.0],["2006-10-10",6.7841,6.8116,6.7493,6.7915,1574100.0],["2006-10-11",6.7619,6.8285,6.7514,6.8275,1512000.0],["2006-10-12",6.8264,6.8348,6.7693,6.7873,849600.0],["2006-10-13",6.7662,6.9257,6.7662,6.9088,2876400.0],["2006-10-16",6.9099,6.9215,6.8877,6.9204,1212300.0],["2006-10-17",6.9194,6.9405,6.9014,6.9109,2223900.0],["2006-10-18",6.8982,6.9299,6.8306,6.8391,1098000.0],["2006-10-19",6.8676,6.8676,6.801,6.8158,2625300.0],["2006-10-20",6.8338,6.8338,6.7472,6.7831,1426500.0],["2006-10-23",6.7894,6.8887,6.7609,6.8623,1459800.0],["2006-10-24",6.8834,6.9183,6.8655,6.9183,1260900.0],["2006-10-25",6.8856,6.931,6.8739,6.8887,3290400.0],["2006-10-26",6.8877,6.9711,6.8761,6.9384,2502000.0],["2006-10-27",6.95,6.9976,6.8127,6.856,3717900.0],["2006-10-30",6.8676,6.9733,6.8412,6.9564,3454200.0],["2006-10-31",6.9352,6.9553,6.7799,6.7926,1619100.0],["2006-11-01",6.8137,6.8475,6.7334,6.7493,1849500.0],["2006-11-02",6.7334,6.8982,6.7334,6.8782,1835100.0],["2006-11-03",6.9099,7.0261,6.894,7.0155,2886300.0],["2006-11-06",7.0261,7.1138,7.0187,7.0736,2129400.0],["2006-11-07",7.0789,7.1254,7.0789,7.1159,1091700.0],["2006-11-08",7.0895,7.1846,7.0895,7.1846,2470500.0],["2006-11-09",7.1846,7.2279,7.1402,7.2205,2625300.0],["2006-11-10",7.2015,7.2247,7.1814,7.2142,1931400.0],["2006-11-13",7.2057,7.2279,7.1677,7.2099,1554300.0],["2006-11-14",7.1983,7.248,7.1708,7.248,885600.0],["2006-11-15",7.2522,7.2797,7.2268,7.2775,741600.0],["2006-11-16",7.2902,7.3325,7.2564,7.3293,2124000.0],["2006-11-17",7.343,7.416,7.2892,7.4001,1758600.0],["2006-11-20",7.3811,7.4223,7.3758,7.399,1305000.0],["2006-11-21",7.4001,7.4043,7.3526,7.38,1468800.0],["2006-11-22",7.3927,7.4149,7.3726,7.4149,1260000.0],["2006-11-24",7.4138,7.4265,7.379,7.399,932400.0],["2006-11-27",7.4244,7.4582,7.3885,7.4117,3375000.0],["2006-11-28",7.4086,7.4086,7.2374,7.2871,3680100.0],["2006-11-29",7.3018,7.3018,7.0747,7.1265,4364100.0],["2006-11-30",7.1212,7.1296,6.9859,7.0578,5568300.0],["2006-12-01",7.0483,7.081,7.0303,7.061,2392200.0],["2006-12-04",7.0261,7.099,7.006,7.0853,2765700.0],["2006-12-05",7.0705,7.0853,7.0462,7.0493,4126500.0],["2006-12-06",7.08,7.08,7.0282,7.0356,2106900.0],["2006-12-07",7.0588,7.1138,7.006,7.0483,1566000.0],["2006-12-08",7.0599,7.0779,7.0293,7.0578,785700.0],["2006-12-11",7.0757,7.1191,7.0631,7.0821,1122300.0],["2006-12-12",7.0842,7.1222,7.0831,7.1096,1735200.0],["2006-12-13",7.1148,7.1381,7.1043,7.136,1017000.0],["2006-12-14",7.136,7.1941,7.136,7.1941,2482200.0],["2006-12-15",7.1983,7.2987,7.1972,7.2522,2168100.0],["2006-12-18",7.2628,7.2849,7.1983,7.2311,2719800.0],["2006-12-19",7.212,7.2628,7.1983,7.2575,1946700.0],["2006-12-20",7.2321,7.2638,7.2247,7.2416,1379700.0],["2006-12-21",7.2289,7.267,7.2205,7.2289,704700.0],["2006-12-22",7.2215,7.2564,7.2142,7.2501,963900.0],["2006-12-26",7.2279,7.2902,7.2279,7.2786,505800.0],["2006-12-27",7.2691,7.2797,7.2427,7.2564,1128600.0],["2006-12-28",7.2754,7.2775,7.1761,7.1772,1330200.0],["2006-12-29",7.1888,7.1898,7.1254,7.1434,1030500.0],["2007-01-03",7.1381,7.2142,7.0789,7.1275,1679400.0],["2007-01-04",7.1064,7.1381,7.0662,7.1243,2108700.0],["2007-01-05",7.0937,7.1243,7.0261,7.0546,751500.0],["2007-01-08",7.0514,7.1043,7.0514,7.0958,849600.0],["2007-01-09",7.1032,7.1043,6.9891,7.0293,1095300.0],["2007-01-10",7.0176,7.0821,7.0166,7.0588,672300.0],["2007-01-11",7.0123,7.0525,6.9965,7.0293,1628100.0],["2007-01-12",7.005,7.0419,6.9944,7.0197,1080900.0],["2007-01-16",7.025,7.0937,7.0113,7.0388,1774800.0],["2007-01-17",7.0134,7.0356,6.9785,6.9849,1152900.0],["2007-01-18",6.9733,6.9838,6.9004,6.9067,2583000.0],["2007-01-19",6.9151,6.9426,6.9004,6.9077,1799100.0],["2007-01-22",6.9046,6.9204,6.8137,6.8317,3649500.0],["2007-01-23",6.8296,6.8549,6.7831,6.8275,4031100.0],["2007-01-24",6.8486,6.9331,6.8465,6.8972,2107800.0],["2007-01-25",6.8813,6.9278,6.8148,6.8232,1278000.0],["2007-01-26",6.8338,6.8591,6.7598,6.7841,2667600.0],["2007-01-29",6.7873,6.8327,6.7789,6.8148,1992600.0],["2007-01-30",6.8253,6.8444,6.7398,6.8211,2924100.0],["2007-01-31",6.7989,6.8539,6.7989,6.8243,2259000.0],["2007-02-01",6.8201,6.9056,6.8179,6.8475,3160800.0],["2007-02-02",6.8465,6.9468,6.8465,6.9247,2051100.0],["2007-02-05",6.9321,6.9363,6.8898,6.9151,1038600.0],["2007-02-06",6.9035,7.0102,6.9035,7.005,1904400.0],["2007-02-07",7.0039,7.0282,7.0028,7.0261,1124100.0],["2007-02-08",7.0282,7.0536,6.9986,7.0261,1359000.0],["2007-02-09",7.0145,7.0726,6.9151,6.9764,1517400.0],["2007-02-12",6.9532,6.9733,6.912,6.9352,1577700.0],["2007-02-13",6.9352,7.0874,6.7789,7.0282,5446800.0],["2007-02-14",7.0166,7.0768,6.9384,6.9532,3154500.0],["2007-02-15",6.9384,6.9849,6.9257,6.9743,2523600.0],["2007-02-16",6.9479,6.9891,6.9384,6.968,1337400.0],["2007-02-20",6.968,6.9891,6.9236,6.9785,2108700.0],["2007-02-21",6.9849,7.0388,6.9775,7.0208,1547100.0],["2007-02-22",7.0113,7.0652,6.9976,7.0314,1422000.0],["2007-02-23",7.0377,7.0388,6.9775,6.9775,1120500.0],["2007-02-26",6.9933,7.0113,6.8908,6.8951,1386900.0],["2007-02-27",6.8824,6.8824,6.7767,6.8063,2382300.0],["2007-02-28",6.7958,6.8655,6.7704,6.8137,1409400.0],["2007-03-01",6.7873,6.9426,6.7641,6.9173,2904300.0],["2007-03-02",6.9056,6.9976,6.8972,6.9891,2453400.0],["2007-03-05",6.9859,6.9859,6.8697,6.8697,2806200.0],["2007-03-06",6.8834,6.95,6.8771,6.8972,1816200.0],["2007-03-07",6.8813,6.9046,6.856,6.8665,1781100.0],["2007-03-08",6.8803,6.9627,6.8803,6.9278,1029600.0],["2007-03-09",6.9268,6.9648,6.9109,6.9447,1117800.0],["2007-03-12",6.9416,6.9754,6.8908,6.9743,1948500.0],["2007-03-13",6.9659,6.9659,6.8549,6.8845,2547000.0],["2007-03-14",6.9014,6.9056,6.7176,6.7905,3519000.0],["2007-03-15",6.7905,6.8697,6.7799,6.8243,1602900.0],["2007-03-16",6.819,6.8444,6.7545,6.7884,2839500.0],["2007-03-19",6.7894,6.8422,6.7894,6.8253,1357200.0],["2007-03-20",6.8053,6.8412,6.7926,6.819,1283400.0],["2007-03-21",6.8116,6.8729,6.7905,6.8539,2126700.0],["2007-03-22",6.8676,6.9173,6.8613,6.8845,2339100.0],["2007-03-23",6.875,7.0652,6.875,7.0208,2896200.0],["2007-03-26",7.0388,7.0937,7.0145,7.0905,4176000.0],["2007-03-27",7.0641,7.0842,7.043,7.0525,1717200.0],["2007-03-28",7.0779,7.1064,7.0261,7.0335,1189800.0],["2007-03-29",7.0567,7.1022,7.0335,7.0874,2072700.0],["2007-03-30",7.1074,7.2458,7.1074,7.2068,3615300.0],["2007-04-02",7.2237,7.2458,7.1941,7.2057,1942200.0],["2007-04-03",7.286,7.2944,7.2363,7.2543,3120300.0],["2007-04-04",7.2554,7.2596,7.1909,7.2205,1123200.0],["2007-04-05",7.2395,7.2659,7.2321,7.2585,2016900.0],["2007-04-09",7.2659,7.2892,7.2522,7.2691,2388600.0],["2007-04-10",7.2797,7.323,7.2797,7.2923,2215800.0],["2007-04-11",7.3145,7.3536,7.3145,7.3304,2825100.0],["2007-04-12",7.3166,7.3504,7.3166,7.3504,1826100.0],["2007-04-13",7.3621,7.3948,7.3578,7.3843,2683800.0],["2007-04-16",7.3663,7.4297,7.3663,7.4181,1807200.0],["2007-04-17",7.4329,7.4403,7.3959,7.4128,907200.0],["2007-04-18",7.4255,7.4392,7.3885,7.3917,1003500.0],["2007-04-19",7.3895,7.3917,7.3283,7.3494,766800.0],["2007-04-20",7.3504,7.3927,7.3357,7.3621,846900.0],["2007-04-23",7.492,7.5607,7.4307,7.5047,2830500.0],["2007-04-24",7.5258,7.5586,7.4688,7.5036,2458800.0],["2007-04-25",7.51,7.5987,7.4783,7.5977,1676700.0],["2007-04-26",7.603,7.603,7.4466,7.4793,3207600.0],["2007-04-27",7.5058,7.8439,7.4878,7.7762,3500100.0],["2007-04-30",7.6114,7.7636,7.5438,7.6938,2774700.0],["2007-05-01",7.6706,7.6706,7.2437,7.5153,6448500.0],["2007-05-02",7.5174,7.697,7.5026,7.6505,4759200.0],["2007-05-03",7.6716,7.7361,7.6431,7.6801,3276000.0],["2007-05-04",7.6706,7.7076,7.5618,7.6209,3782700.0],["2007-05-07",7.5924,7.6727,7.5015,7.6653,2533500.0],["2007-05-08",7.5184,7.6072,7.3114,7.5818,4258800.0],["2007-05-09",7.5195,7.5839,7.343,7.5797,3450600.0],["2007-05-10",7.5174,7.5977,7.5163,7.5216,2266200.0],["2007-05-11",7.4371,7.5396,7.3959,7.5142,2776500.0],["2007-05-14",7.4572,7.5322,7.4572,7.4804,1526400.0],["2007-05-15",7.4434,7.455,7.2596,7.2765,4968000.0],["2007-05-16",7.3209,7.3409,7.1888,7.3156,5557500.0],["2007-05-17",7.3166,7.5058,7.2902,7.4572,5814900.0],["2007-05-18",7.417,7.6146,7.4149,7.5913,5357700.0],["2007-05-21",7.5723,7.6104,7.5248,7.5818,3526200.0],["2007-05-22",7.5544,7.6262,7.5385,7.623,3884400.0],["2007-05-23",7.6209,7.6283,7.5977,7.6199,4950900.0],["2007-05-24",7.6262,7.6262,7.4181,7.455,2906100.0],["2007-05-25",7.4445,7.5396,7.4413,7.5237,2311200.0],["2007-05-29",7.4984,7.5787,7.4941,7.5649,3453300.0],["2007-05-30",7.5565,7.6093,7.4741,7.5818,3152700.0],["2007-05-31",7.5765,7.6072,7.5681,7.5956,2812500.0],["2007-06-01",7.5956,7.6241,7.5596,7.5734,2338200.0],["2007-06-04",7.5765,7.6283,7.5575,7.6167,3408300.0],["2007-06-05",7.622,7.6325,7.5723,7.5903,1839600.0],["2007-06-06",7.5723,7.5924,7.5058,7.567,2187000.0],["2007-06-07",7.5406,7.5639,7.4297,7.4656,2703600.0],["2007-06-08",7.4804,7.5153,7.3917,7.5026,2484900.0],["2007-06-11",7.5132,7.6008,7.5058,7.5913,2367900.0],["2007-06-12",7.5839,7.5903,7.5427,7.5522,2429100.0],["2007-06-13",7.5618,7.6241,7.5438,7.5966,3385800.0],["2007-06-14",7.6241,7.6368,7.5755,7.5861,2891700.0],["2007-06-15",7.5522,7.5533,7.4529,7.4688,5896800.0],["2007-06-18",7.454,7.4952,7.4498,7.4688,4341600.0],["2007-06-19",7.4424,7.5935,7.4276,7.5755,6596100.0],["2007-06-20",7.5153,7.5808,7.4508,7.5343,5731200.0],["2007-06-21",7.4952,7.5089,7.4614,7.4846,6083100.0],["2007-06-22",7.4667,7.4825,7.305,7.4741,38636100.0],["2007-06-25",7.4688,7.5227,7.4561,7.4804,8775900.0],["2007-06-26",7.4572,7.5913,7.4519,7.5554,6660000.0],["2007-06-27",7.6727,7.7583,7.5892,7.7477,11156400.0],["2007-06-28",7.7572,7.7657,7.7213,7.7234,4840200.0],["2007-06-29",7.7023,7.7752,7.6505,7.6642,6025500.0],["2007-07-02",7.6938,7.7974,7.6938,7.7879,4069800.0],["2007-07-03",7.772,7.7995,7.7509,7.7646,1404900.0],["2007-07-05",7.7836,7.7931,7.7382,7.7836,2261700.0],["2007-07-06",7.7963,7.8396,7.7033,7.7361,2254500.0],["2007-07-09",7.7678,7.7942,7.7562,7.7836,5429700.0],["2007-07-10",7.9453,7.9463,7.7667,7.7826,5938200.0],["2007-07-11",7.8027,7.8343,7.7657,7.8343,3817800.0],["2007-07-12",7.866,7.8734,7.8291,7.8692,4509000.0],["2007-07-13",7.8734,7.9083,7.827,7.8597,2504700.0],["2007-07-16",7.8861,7.9199,7.8122,7.8565,3222000.0],["2007-07-17",7.9041,7.9537,7.809,7.8259,2966400.0],["2007-07-18",7.81,7.8407,7.7171,7.8016,2637000.0],["2007-07-19",7.8048,7.884,7.7287,7.8291,3220200.0],["2007-07-20",7.7857,7.8185,7.7128,7.8048,2150100.0],["2007-07-23",7.7931,7.847,7.716,7.7393,1881900.0],["2007-07-24",7.6072,7.6072,7.3494,7.5258,5435100.0],["2007-07-25",7.5565,7.7128,7.4614,7.6854,3687300.0],["2007-07-26",7.5596,7.8122,7.4508,7.6019,8388000.0],["2007-07-27",7.5787,7.6019,7.249,7.3177,4591800.0],["2007-07-30",7.3156,7.4793,7.3156,7.4297,3426300.0],["2007-07-31",7.4233,7.5322,7.3452,7.36,4272300.0],["2007-08-01",7.4012,7.4043,7.2395,7.3663,4099500.0],["2007-08-02",7.3737,7.5174,7.3547,7.4688,4724100.0],["2007-08-03",7.4498,7.4498,7.1793,7.211,4182300.0],["2007-08-06",7.2638,7.3674,7.0863,7.3325,5226300.0],["2007-08-07",7.2807,7.2997,7.1222,7.1307,4953600.0],["2007-08-08",7.174,7.2237,6.95,7.0451,7543800.0],["2007-08-09",7.1846,7.1846,6.7789,6.8465,11350800.0],["2007-08-10",6.7619,7.1159,6.6827,7.0631,8089200.0],["2007-08-13",7.1719,7.4307,7.156,7.324,7254900.0],["2007-08-14",7.3314,7.3906,7.174,7.1898,4080600.0],["2007-08-15",7.1941,7.2427,7.0536,7.0567,2844000.0],["2007-08-16",6.9997,7.0789,6.7186,7.0462,7713000.0],["2007-08-17",7.1106,7.2215,6.9585,7.0884,4434300.0],["2007-08-20",7.0567,7.0926,6.9278,7.0631,2745000.0],["2007-08-21",7.0356,7.2585,6.9954,7.2131,2461500.0],["2007-08-22",7.2311,7.4149,7.211,7.3969,3991500.0],["2007-08-23",7.3959,7.4329,7.3399,7.4033,3152700.0],["2007-08-24",7.2997,7.4667,7.2997,7.4593,3071700.0],["2007-08-27",7.4033,7.4772,7.3906,7.3906,1675800.0],["2007-08-28",7.3959,7.3959,7.2258,7.2279,2398500.0],["2007-08-29",7.3219,7.5258,7.2871,7.5184,4194900.0],["2007-08-30",7.4688,7.511,7.3452,7.4339,2347200.0],["2007-08-31",7.4793,7.6051,7.4624,7.5892,3416400.0],["2007-09-04",7.6008,7.6579,7.5533,7.5966,3304800.0],["2007-09-05",7.5596,7.5744,7.455,7.4698,3033900.0],["2007-09-06",7.5132,7.5132,7.4149,7.4519,1242900.0],["2007-09-07",7.4255,7.4889,7.361,7.3948,1738800.0],["2007-09-10",7.4371,7.4476,7.2606,7.3769,2862000.0],["2007-09-11",7.399,7.4857,7.343,7.3779,2387700.0],["2007-09-12",7.4033,7.4276,7.3114,7.3843,2601000.0],["2007-09-13",7.4064,7.604,7.3726,7.603,3218400.0],["2007-09-14",7.5956,7.6114,7.5184,7.6061,3164400.0],["2007-09-17",7.5839,7.6061,7.4994,7.5089,1215900.0],["2007-09-18",7.5079,7.6579,7.4519,7.6473,2745900.0],["2007-09-19",7.659,7.7931,7.6516,7.7393,4413600.0],["2007-09-20",7.7297,7.735,7.6241,7.6262,2760300.0],["2007-09-21",7.641,7.66,7.4519,7.5618,4968000.0],["2007-09-24",7.5903,7.5913,7.4286,7.4846,3993300.0],["2007-09-25",7.4815,7.5163,7.4297,7.4498,1768500.0],["2007-09-26",7.4424,7.7393,7.4424,7.7118,3567600.0],["2007-09-27",7.6896,7.8069,7.6896,7.7604,3228300.0],["2007-09-28",7.734,7.9485,7.734,7.8618,4655700.0],["2007-10-01",7.8227,8.0034,7.8227,7.9759,3122100.0],["2007-10-02",7.9537,8.052,7.9537,8.0309,3378600.0],["2007-10-03",8.0298,8.0488,7.9136,7.9432,3700800.0],["2007-10-04",7.9601,8.0097,7.9485,7.9717,2758500.0],["2007-10-05",8.0097,8.0541,7.977,7.9939,1891800.0],["2007-10-08",7.9928,8.0752,7.9559,8.0636,2312100.0],["2007-10-09",8.0435,8.0985,8.0266,8.0985,2438100.0],["2007-10-10",8.0784,8.1386,8.0425,8.1048,4815000.0],["2007-10-11",8.1217,8.1672,7.9632,8.0045,2473200.0],["2007-10-12",8.0055,8.0605,7.9242,7.9527,1684800.0],["2007-10-15",7.977,7.977,7.8608,7.8999,2098800.0],["2007-10-16",7.8745,7.8851,7.7762,7.7942,1165500.0],["2007-10-17",7.8354,7.8914,7.7012,7.7942,2351700.0],["2007-10-18",7.7297,7.8291,7.6304,7.7794,1710000.0],["2007-10-19",7.753,7.753,7.5248,7.5607,1832400.0],["2007-10-22",7.5522,7.6706,7.4498,7.6516,2279700.0],["2007-10-23",7.7012,7.8597,7.6378,7.6917,2004300.0],["2007-10-24",7.6262,7.6558,7.3695,7.6558,3646800.0],["2007-10-25",7.6072,7.6368,7.4054,7.5618,4607100.0],["2007-10-26",7.5871,7.8396,7.5829,7.6167,4149900.0],["2007-10-29",7.678,7.7477,7.603,7.7002,2341800.0],["2007-10-30",7.7192,7.8196,7.6537,7.7086,2224800.0],["2007-10-31",7.754,7.9252,7.754,7.8999,3523500.0],["2007-11-01",7.8671,7.8703,7.7435,7.7562,2768400.0],["2007-11-02",7.7953,7.7953,7.5026,7.5808,3272400.0],["2007-11-05",7.5015,7.5343,7.3367,7.4001,4273200.0],["2007-11-06",7.4371,7.4952,7.267,7.38,3603600.0],["2007-11-07",7.3557,7.3557,7.1233,7.1254,3701700.0],["2007-11-08",7.1233,7.3663,7.1191,7.3526,3178800.0],["2007-11-09",7.249,7.4012,7.1655,7.2955,3010500.0],["2007-11-12",7.2775,7.436,7.2659,7.3124,2669400.0],["2007-11-13",7.3716,7.4392,7.2892,7.4212,2836800.0],["2007-11-14",7.4403,7.4783,7.361,7.3621,2541600.0],["2007-11-15",7.3504,7.4276,7.2797,7.3504,3762000.0],["2007-11-16",7.3874,7.3874,7.2004,7.2163,3957300.0],["2007-11-19",7.2099,7.2163,7.1222,7.155,3497400.0],["2007-11-20",7.1645,7.1814,7.0483,7.1138,5089500.0],["2007-11-21",7.0705,7.1877,7.0134,7.1233,3978000.0],["2007-11-23",7.1307,7.2944,7.1,7.2416,1375200.0],["2007-11-26",7.2374,7.2374,7.1391,7.1645,2250900.0],["2007-11-27",7.2258,7.249,7.1286,7.2437,2795400.0],["2007-11-28",7.38,7.511,7.2289,7.4751,4247100.0],["2007-11-29",7.4836,7.4962,7.3705,7.4286,3193200.0],["2007-11-30",7.5068,7.5184,7.3061,7.3726,5108400.0],["2007-12-03",7.3357,7.4984,7.2564,7.4815,4061700.0],["2007-12-04",7.399,7.6822,7.3874,7.6642,6306300.0],["2007-12-05",7.6727,7.7836,7.5153,7.5734,6120900.0],["2007-12-06",7.5279,7.7023,7.5279,7.6885,5094000.0],["2007-12-07",7.6156,7.678,7.5332,7.5343,3225600.0],["2007-12-10",7.5491,7.6875,7.5015,7.5913,3393900.0],["2007-12-11",7.5744,7.6347,7.3114,7.3283,3710700.0],["2007-12-12",7.4614,7.5015,7.2237,7.3293,5682600.0],["2007-12-13",7.2458,7.3927,7.2406,7.38,5506200.0],["2007-12-14",7.3515,7.3779,7.23,7.2353,5875200.0],["2007-12-17",7.2184,7.342,7.211,7.2701,4747500.0],["2007-12-18",7.3124,7.4022,7.0652,7.1064,8806500.0],["2007-12-19",7.1423,7.2374,7.0282,7.0969,7694100.0],["2007-12-20",7.1096,7.193,7.0557,7.1317,6362100.0],["2007-12-21",7.1835,7.267,7.1539,7.2237,4450500.0],["2007-12-24",7.2142,7.3864,7.2089,7.361,1989900.0],["2007-12-26",7.3515,7.4075,7.3166,7.3843,2078100.0],["2007-12-27",7.3631,7.4381,7.3631,7.3821,3094200.0],["2007-12-28",7.4054,7.4212,7.342,7.3737,2946600.0],["2007-12-31",7.3853,7.4994,7.2712,7.4329,4265100.0],["2008-01-02",7.4012,7.4434,7.2025,7.2353,3843900.0],["2008-01-03",7.2215,7.4191,7.2215,7.3832,4895100.0],["2008-01-04",7.3283,7.3705,7.2754,7.324,4593600.0],["2008-01-07",7.4202,7.4476,7.3029,7.4086,4264200.0],["2008-01-08",7.4646,7.6072,7.4572,7.5216,7432200.0],["2008-01-09",7.5047,7.5945,7.491,7.5216,6842700.0],["2008-01-10",7.5913,7.7128,7.5121,7.6452,8147700.0],["2008-01-11",7.6473,7.6505,7.5132,7.5301,4379400.0],["2008-01-14",7.6072,7.6072,7.4181,7.51,4878900.0],["2008-01-15",7.4572,7.5375,7.398,7.4255,3275100.0],["2008-01-16",7.3684,7.5491,7.3684,7.4286,3618000.0],["2008-01-17",7.4329,7.5026,7.1201,7.1254,4094100.0],["2008-01-18",7.1381,7.2585,7.0578,7.1138,4278600.0],["2008-01-22",6.987,7.2976,6.9849,7.1571,4162500.0],["2008-01-23",6.9954,7.38,6.9838,7.3536,5061600.0],["2008-01-24",7.3536,7.417,7.2628,7.3018,3666600.0],["2008-01-25",7.3335,7.3335,7.1096,7.1497,3391200.0],["2008-01-28",7.1127,7.2416,7.1022,7.212,3795300.0],["2008-01-29",7.268,7.4202,7.2437,7.3927,3475800.0],["2008-01-30",7.3547,7.4233,7.1983,7.2046,3946500.0],["2008-01-31",7.1666,7.4899,7.1328,7.4445,3975300.0],["2008-02-01",7.4138,7.4941,7.3187,7.436,5623200.0],["2008-02-04",7.4138,7.5607,7.4012,7.5279,2587500.0],["2008-02-05",7.4413,7.5184,7.3547,7.4075,3798900.0],["2008-02-06",7.455,7.5237,7.3959,7.4138,1993500.0],["2008-02-07",7.3885,7.5554,7.3029,7.4265,3023100.0],["2008-02-08",7.3927,7.4804,7.3388,7.379,2652300.0],["2008-02-11",7.3526,7.4001,7.1476,7.1751,3697200.0],["2008-02-12",7.2902,7.4603,7.2015,7.3769,5445000.0],["2008-02-13",7.4709,7.5258,7.3409,7.5089,4373100.0],["2008-02-14",7.4603,7.4783,7.2659,7.3938,3915000.0],["2008-02-15",7.3483,7.511,7.2966,7.4825,1873800.0],["2008-02-19",7.5575,7.5607,7.4117,7.4614,2748600.0],["2008-02-20",7.4804,7.5206,7.3737,7.4931,2237400.0],["2008-02-21",7.4371,7.4751,7.3589,7.3779,2565000.0],["2008-02-22",7.343,7.3969,7.2554,7.3969,2467800.0],["2008-02-25",7.3589,7.4233,7.2691,7.398,2836800.0],["2008-02-26",7.4022,7.5512,7.3906,7.51,1729800.0],["2008-02-27",7.4054,7.5015,7.3811,7.4688,2439900.0],["2008-02-28",7.4519,7.4519,7.2828,7.3283,1881900.0],["2008-02-29",7.3008,7.3906,7.2205,7.2353,3565800.0],["2008-03-03",7.2437,7.268,7.0514,7.1286,3497400.0],["2008-03-04",7.0557,7.2068,7.0557,7.1719,3051900.0],["2008-03-05",7.1582,7.2363,7.0388,7.08,2469600.0],["2008-03-06",7.0578,7.1518,7.0578,7.0683,3629700.0],["2008-03-07",7.3314,7.3695,7.137,7.1994,3754800.0],["2008-03-10",7.193,7.268,7.1096,7.1212,2239200.0],["2008-03-11",7.2068,7.2142,7.044,7.155,3550500.0],["2008-03-12",7.155,7.1698,7.0356,7.0462,4189500.0],["2008-03-13",7.0176,7.1106,6.9997,7.0747,5319900.0],["2008-03-14",7.0789,7.156,7.0123,7.0229,4957200.0],["2008-03-17",6.9458,7.0683,6.9299,6.9426,6255000.0],["2008-03-18",6.9902,7.1064,6.9902,7.0948,4212000.0],["2008-03-19",7.0948,7.1222,6.9733,6.9775,4265100.0],["2008-03-20",6.8687,7.1592,6.8676,7.1508,3304800.0],["2008-03-24",7.1476,7.2205,7.0726,7.1032,3791700.0],["2008-03-25",7.1349,7.3219,7.1053,7.1951,2903400.0],["2008-03-26",7.1582,7.2353,7.156,7.1655,2511000.0],["2008-03-27",7.1803,7.2268,7.1212,7.1275,2817900.0],["2008-03-28",7.1096,7.2131,7.1096,7.1571,3409200.0],["2008-03-31",7.1592,7.3071,7.1592,7.2554,3098700.0],["2008-04-01",7.2839,7.4815,7.2638,7.4815,4384800.0],["2008-04-02",7.5005,7.5987,7.4751,7.5459,4437000.0],["2008-04-03",7.5343,7.5818,7.4318,7.567,3968100.0],["2008-04-04",7.5998,7.5998,7.491,7.5142,3313800.0],["2008-04-07",7.5692,7.5935,7.51,7.5882,3964500.0],["2008-04-08",7.5417,7.5417,7.342,7.3663,4592700.0],["2008-04-09",7.3864,7.4445,7.3029,7.342,3503700.0],["2008-04-10",7.343,7.4117,7.2881,7.3652,2759400.0],["2008-04-11",7.3346,7.4233,7.2955,7.3071,1395000.0],["2008-04-14",7.2797,7.3462,7.2701,7.2733,1541700.0],["2008-04-15",7.3578,7.3705,7.248,7.3462,2228400.0],["2008-04-16",7.4022,7.4455,7.3092,7.4434,2382300.0],["2008-04-17",7.4867,7.491,7.3874,7.4498,2154600.0],["2008-04-18",7.5036,7.5332,7.4212,7.4434,2693700.0],["2008-04-21",7.4244,7.4984,7.4181,7.4466,1902600.0],["2008-04-22",7.4476,7.5797,7.3716,7.5596,4416300.0],["2008-04-23",7.5765,7.5765,7.4677,7.5216,3463200.0],["2008-04-24",7.51,7.7128,7.4899,7.6526,3816900.0],["2008-04-25",7.7128,7.7361,7.5491,7.6748,5656500.0],["2008-04-28",7.6082,7.7234,7.6072,7.6843,3782700.0],["2008-04-29",7.2701,7.548,7.2543,7.4582,6953400.0],["2008-04-30",7.4973,7.5871,7.4244,7.4646,2430000.0],["2008-05-01",7.4815,7.5924,7.435,7.491,5246100.0],["2008-05-02",7.4339,7.5005,7.2839,7.3578,6285600.0],["2008-05-05",7.3293,7.4043,7.3293,7.3695,6213600.0],["2008-05-06",7.2744,7.3504,7.2543,7.3219,5972400.0],["2008-05-07",7.2902,7.2902,7.1698,7.2258,5386500.0],["2008-05-08",7.2205,7.3568,7.2015,7.2797,5849100.0],["2008-05-09",7.1962,7.3737,7.1962,7.3219,3916800.0],["2008-05-12",7.3187,7.3969,7.2723,7.3969,1807200.0],["2008-05-13",7.4751,7.4762,7.3843,7.3906,3510000.0],["2008-05-14",7.3251,7.4561,7.323,7.436,3223800.0],["2008-05-15",7.417,7.4962,7.3874,7.4941,3020400.0],["2008-05-16",7.4804,7.492,7.4603,7.4825,3034800.0],["2008-05-19",7.4709,7.5036,7.3938,7.4614,2569500.0],["2008-05-20",7.4138,7.473,7.3547,7.4392,2433600.0],["2008-05-21",7.4392,7.4952,7.4033,7.4043,2230200.0],["2008-05-22",7.5184,7.5184,7.3399,7.4751,2645100.0],["2008-05-23",7.492,7.492,7.3695,7.38,1425600.0],["2008-05-27",7.4001,7.4719,7.4001,7.4191,2386800.0],["2008-05-28",7.4519,7.4719,7.3346,7.3663,3305700.0],["2008-05-29",7.4012,7.4445,7.3716,7.4329,1723500.0],["2008-05-30",7.4297,7.4498,7.3895,7.4339,4336200.0],["2008-06-02",7.4624,7.4878,7.3895,7.4381,2585700.0],["2008-06-03",7.4138,7.4899,7.3135,7.436,2680200.0],["2008-06-04",7.4276,7.4434,7.3959,7.4096,1862100.0],["2008-06-05",7.547,7.547,7.4212,7.5248,2550600.0],["2008-06-06",7.4994,7.5607,7.4709,7.473,5451300.0],["2008-06-09",7.4487,7.5692,7.4181,7.5163,4321800.0],["2008-06-10",7.4635,7.5533,7.4635,7.5132,2580300.0],["2008-06-11",7.4561,7.5026,7.342,7.3441,2898000.0],["2008-06-12",7.2659,7.454,7.2427,7.2923,3303900.0],["2008-06-13",7.3483,7.3938,7.1825,7.3029,3233700.0],["2008-06-16",7.2976,7.4012,7.2321,7.3684,2994300.0],["2008-06-17",7.3515,7.4149,7.3124,7.3135,2021400.0],["2008-06-18",7.2987,7.3747,7.2532,7.2754,2378700.0],["2008-06-19",7.2902,7.3103,7.211,7.2902,2137500.0],["2008-06-20",7.2501,7.3082,7.211,7.2427,2679300.0],["2008-06-23",7.2226,7.2258,7.1117,7.1296,3557700.0],["2008-06-24",7.0895,7.2628,7.0673,7.2142,6501600.0],["2008-06-25",7.248,7.248,7.1307,7.1518,3582900.0],["2008-06-26",7.0937,7.1877,7.08,7.1,3033900.0],["2008-06-27",7.0821,7.1708,7.0007,7.0028,4666500.0],["2008-06-30",7.0335,7.1074,7.0071,7.0071,3219300.0],["2008-07-01",6.9976,7.1275,6.9733,7.1074,3618000.0],["2008-07-02",7.0789,7.1846,7.0726,7.137,2614500.0],["2008-07-03",7.1518,7.2068,7.062,7.0895,2571300.0],["2008-07-07",7.0821,7.0926,6.8634,6.8634,4187700.0],["2008-07-08",6.8634,7.1772,6.8634,7.1772,4964400.0],["2008-07-09",7.1455,7.1582,6.968,6.9711,4005000.0],["2008-07-10",6.9997,7.0123,6.8729,6.9109,4574700.0],["2008-07-11",6.9035,6.9585,6.7979,6.8359,4211100.0],["2008-07-14",6.8676,6.9067,6.8116,6.8116,3520800.0],["2008-07-15",6.8169,6.9215,6.745,6.745,4827600.0],["2008-07-16",6.8623,6.9035,6.7345,6.8982,6056100.0],["2008-07-17",6.8528,6.9986,6.801,6.9183,4055400.0],["2008-07-18",6.9151,6.9775,6.7672,6.9701,2996100.0],["2008-07-21",6.9099,6.9564,6.838,6.8697,3626100.0],["2008-07-22",6.8444,7.1402,6.8253,7.137,4446000.0],["2008-07-23",7.1529,7.3114,6.9394,7.2839,4918500.0],["2008-07-24",7.2416,7.3071,7.1032,7.1455,3789000.0],["2008-07-25",7.3726,7.4487,7.2015,7.2332,6111000.0],["2008-07-28",7.4075,7.417,7.1381,7.1539,4858200.0],["2008-07-29",7.1328,7.2902,7.1053,7.2892,4497300.0],["2008-07-30",7.38,7.38,7.2237,7.305,2932200.0],["2008-07-31",7.2311,7.4318,7.2258,7.3674,4077000.0],["2008-08-01",7.3399,7.3652,7.2046,7.3357,3816900.0],["2008-08-04",7.3642,7.3642,7.1856,7.2659,2290500.0],["2008-08-05",7.3642,7.3705,7.2585,7.3695,2803500.0],["2008-08-06",7.3811,7.4181,7.3018,7.3832,3211200.0],["2008-08-07",7.3198,7.3895,7.1898,7.2606,2608200.0],["2008-08-08",7.2902,7.3917,7.286,7.3811,1937700.0],["2008-08-11",7.3959,7.4455,7.2818,7.3378,4568400.0],["2008-08-12",7.3568,7.4181,7.267,7.2723,3174300.0],["2008-08-13",7.2723,7.3452,7.2184,7.2353,2538900.0],["2008-08-14",7.2205,7.2955,7.2036,7.2744,2072700.0],["2008-08-15",7.2638,7.3864,7.1856,7.3864,1772100.0],["2008-08-18",7.3747,7.3779,7.2564,7.2765,2133900.0],["2008-08-19",7.36,7.36,7.2606,7.2881,1986300.0],["2008-08-20",7.2881,7.3674,7.2353,7.3272,2719800.0],["2008-08-21",7.3092,7.3526,7.2744,7.2966,1143900.0],["2008-08-22",7.342,7.3927,7.248,7.3927,1620000.0],["2008-08-25",7.3198,7.3906,7.2501,7.2701,2160000.0],["2008-08-26",7.2395,7.3124,7.1751,7.2184,3520800.0],["2008-08-27",7.2311,7.3568,7.2311,7.3378,1776600.0],["2008-08-28",7.3367,7.4487,7.2902,7.4487,6295500.0],["2008-08-29",7.3927,7.4667,7.3018,7.3705,3548700.0],["2008-09-02",7.436,7.436,7.342,7.4244,2519100.0],["2008-09-03",7.3504,7.4783,7.3504,7.4582,3475800.0],["2008-09-04",7.4476,7.4751,7.3261,7.3283,2223900.0],["2008-09-05",7.3177,7.3811,7.2543,7.3663,2129400.0],["2008-09-08",7.4815,7.5353,7.3906,7.5343,3551400.0],["2008-09-09",7.4984,7.5385,7.2258,7.2258,4652100.0],["2008-09-10",7.2458,7.305,7.1687,7.2871,2906100.0],["2008-09-11",7.2353,7.248,7.1412,7.2173,3321900.0],["2008-09-12",7.2268,7.2353,7.1402,7.2311,3284100.0],["2008-09-15",6.9997,7.3821,6.9997,7.268,6400800.0],["2008-09-16",7.0853,7.7171,7.0853,7.6864,10324800.0],["2008-09-17",7.4508,7.8956,7.4107,7.66,6084900.0],["2008-09-18",7.6347,8.201,7.5375,8.1027,10753200.0],["2008-09-19",8.3457,8.5021,7.828,8.501,7486200.0],["2008-09-22",8.3204,8.3204,7.7688,7.8185,6908400.0],["2008-09-23",7.8185,7.9622,7.6801,7.7308,3634200.0],["2008-09-24",7.7393,8.0288,7.7118,7.7752,1915200.0],["2008-09-25",7.7657,8.1989,7.7202,7.8185,2977200.0],["2008-09-26",7.66,7.8185,7.5744,7.7551,2498400.0],["2008-09-29",7.9918,7.9918,7.361,7.5544,2694600.0],["2008-09-30",7.6072,7.9949,7.4212,7.716,3222900.0],["2008-10-01",7.6611,7.7424,7.5332,7.7424,2793600.0],["2008-10-02",7.6611,7.9569,7.5586,7.6336,2006100.0],["2008-10-03",7.6336,7.846,7.5026,7.7002,2613600.0],["2008-10-06",7.5787,7.5787,7.3135,7.4709,5513400.0],["2008-10-07",7.4223,7.5544,7.0789,7.1275,4853700.0],["2008-10-08",6.9204,7.1582,6.7461,6.8275,6768900.0],["2008-10-09",6.8264,7.2184,6.1153,6.2548,9770400.0],["2008-10-10",6.0139,6.2506,5.8861,6.0678,9572400.0],["2008-10-13",6.1354,6.8391,6.0836,6.8264,5196600.0],["2008-10-14",6.8179,6.8644,6.5454,6.5876,8623800.0],["2008-10-15",6.39,6.501,6.2664,6.2992,3788100.0],["2008-10-16",6.2168,6.2442,5.7899,6.0773,5365800.0],["2008-10-17",5.9632,6.538,5.8184,6.2157,4987800.0],["2008-10-20",6.2347,6.482,6.202,6.4355,3740400.0],["2008-10-21",6.3922,6.6764,5.9178,6.558,2407500.0],["2008-10-22",6.4883,6.6415,6.2791,6.3562,3217500.0],["2008-10-23",6.4418,6.6341,5.9188,6.5601,4334400.0],["2008-10-24",6.2337,6.6341,6.128,6.5337,4239000.0],["2008-10-27",6.4714,6.6764,6.4196,6.5538,5191200.0],["2008-10-28",6.7619,7.1846,6.5876,7.1613,4616100.0],["2008-10-29",7.1867,7.7128,7.0588,7.3346,9367200.0],["2008-10-30",7.4804,7.4899,7.3103,7.4265,5103900.0],["2008-10-31",7.1867,7.3695,7.0821,7.3695,9656100.0],["2008-11-03",7.4719,7.5015,7.061,7.1751,4506300.0],["2008-11-04",7.2448,7.2966,7.1476,7.2215,6677100.0],["2008-11-05",7.2279,7.2279,6.7334,6.7567,5922000.0],["2008-11-06",6.5813,6.6954,6.3721,6.3985,8949600.0],["2008-11-07",6.4027,6.6542,6.3214,6.4207,6759000.0],["2008-11-10",6.3985,6.5242,6.3076,6.3953,4005000.0],["2008-11-11",6.3774,6.7059,6.1396,6.6426,7439400.0],["2008-11-12",6.502,6.7419,6.502,6.6309,6069600.0],["2008-11-13",6.613,7.0789,6.6077,7.0747,8324100.0],["2008-11-14",6.9796,7.1296,6.8972,7.005,8061300.0],["2008-11-17",7.0472,7.1349,6.8391,6.8549,5501700.0],["2008-11-18",7.0176,7.0493,6.7524,6.8803,5252400.0],["2008-11-19",6.8771,6.8771,6.2094,6.2284,8269200.0],["2008-11-20",6.0741,6.2928,5.9949,6.0002,13777200.0],["2008-11-21",6.0456,6.5496,6.0456,6.5263,10563300.0],["2008-11-24",6.4471,6.8475,6.3583,6.8317,7951500.0],["2008-11-25",6.7979,6.9204,6.5982,6.7947,13059900.0],["2008-11-26",6.5211,7.0948,6.3404,7.0166,6275700.0],["2008-11-28",7.2363,7.2363,7.0229,7.1624,3760200.0],["2008-12-01",6.9553,7.1381,6.6764,6.6774,7432200.0],["2008-12-02",6.9352,7.08,6.6362,7.0081,6471900.0],["2008-12-03",6.8327,7.1666,6.8074,7.1603,5697900.0],["2008-12-04",7.0261,7.2363,6.8306,6.8676,4514400.0],["2008-12-05",6.7408,7.2004,6.7112,7.2004,6270300.0],["2008-12-08",7.3938,7.3948,7.0683,7.1951,6619500.0],["2008-12-09",6.9997,7.2638,6.9268,7.0176,5374800.0],["2008-12-10",7.005,7.0768,6.9014,7.0293,3540600.0],["2008-12-11",7.0219,7.1053,6.8866,6.9173,5325300.0],["2008-12-12",6.8676,7.155,6.7693,7.155,4744800.0],["2008-12-15",7.0451,7.1529,6.8253,7.0462,5310000.0],["2008-12-16",7.044,7.2797,6.9859,7.2765,5081400.0],["2008-12-17",7.2406,7.2691,6.8211,6.8697,6647400.0],["2008-12-18",7.1265,7.1381,6.9859,7.0229,6329700.0],["2008-12-19",7.0081,7.1983,6.9912,7.0324,4797900.0],["2008-12-22",7.1191,7.1307,6.8475,6.9014,3841200.0],["2008-12-23",6.8475,7.1022,6.8475,7.0271,4384800.0],["2008-12-24",7.0683,7.1159,6.9046,7.1159,3042900.0],["2008-12-26",7.1064,7.1972,7.0155,7.1898,3079800.0],["2008-12-29",7.156,7.3156,7.156,7.2744,3154500.0],["2008-12-30",7.2902,7.3959,6.9416,7.3948,3836700.0],["2008-12-31",7.4064,7.4075,7.2881,7.4064,3035700.0],["2009-01-02",7.3959,7.3959,7.2268,7.2871,3445200.0],["2009-01-05",7.2849,7.2849,7.1074,7.2247,3244500.0],["2009-01-06",7.2332,7.2775,7.0599,7.211,4702500.0],["2009-01-07",7.1317,7.2342,7.0821,7.0948,3486600.0],["2009-01-08",7.1265,7.2585,7.0546,7.2142,3222900.0],["2009-01-09",7.1729,7.2596,7.0789,7.0853,3435300.0],["2009-01-12",7.0779,7.1476,7.025,7.0472,3382200.0],["2009-01-13",7.0662,7.1814,7.0007,7.1613,2601000.0],["2009-01-14",7.0155,7.1529,6.9733,7.0007,3743100.0],["2009-01-15",7.0514,7.1677,6.9257,7.0779,6154200.0],["2009-01-16",7.1391,7.211,7.0694,7.2057,2678400.0],["2009-01-20",7.1074,7.3388,6.819,6.819,5062500.0],["2009-01-21",6.837,7.0694,6.7683,7.0409,3929400.0],["2009-01-22",6.9733,7.0282,6.8095,6.8771,4549500.0],["2009-01-23",6.8676,6.8676,6.689,6.8201,3382200.0],["2009-01-26",6.7958,6.8718,6.6172,6.6235,3915900.0],["2009-01-27",6.6573,6.6573,6.5506,6.6309,4139100.0],["2009-01-28",6.7588,6.9711,6.5971,6.8665,11938500.0],["2009-01-29",6.6933,6.7641,6.4471,6.4566,5662800.0],["2009-01-30",6.5147,6.5147,6.2876,6.3552,5081400.0],["2009-02-02",6.4048,6.4048,6.1713,6.2696,4791600.0],["2009-02-03",6.2485,6.5147,6.1248,6.4196,7253100.0],["2009-02-04",6.5485,6.6436,6.2115,6.2379,5032800.0],["2009-02-05",6.2379,6.3995,6.183,6.2527,4361400.0],["2009-02-06",6.2981,6.3943,6.2189,6.3362,5292900.0],["2009-02-09",6.3414,6.4471,6.2643,6.4165,3229200.0],["2009-02-10",6.4048,6.4048,6.1671,6.1671,4815900.0],["2009-02-11",6.0858,6.39,6.0667,6.39,5026500.0],["2009-02-12",6.2706,6.6901,6.2706,6.6605,6666300.0],["2009-02-13",6.7894,6.8105,6.6605,6.7007,4875300.0],["2009-02-17",6.315,6.6299,6.315,6.4059,6742800.0],["2009-02-18",6.6933,6.6933,6.1956,6.2918,6327900.0],["2009-02-19",6.3161,6.3383,5.8935,5.8935,10270800.0],["2009-02-20",5.8438,5.9336,5.6843,5.8618,9813600.0],["2009-02-23",6.0224,6.0224,5.4751,5.493,9176400.0],["2009-02-24",5.5036,5.6578,5.3937,5.6568,10863900.0],["2009-02-25",5.6071,5.8417,5.4994,5.7107,8744400.0],["2009-02-26",5.7276,5.7624,5.6061,5.6917,6864300.0],["2009-02-27",5.5416,5.754,5.5216,5.7054,8120700.0],["2009-03-02",5.5997,5.7445,5.4603,5.5543,7484400.0],["2009-03-03",5.5754,5.6684,5.4138,5.4243,8166600.0],["2009-03-04",5.4782,5.4782,5.2722,5.3187,8885700.0],["2009-03-05",5.2437,5.2807,4.9922,5.045,9917100.0],["2009-03-06",5.0715,5.1211,4.9214,5.0493,9861300.0],["2009-03-09",4.9341,4.9436,4.7249,4.7651,8584200.0],["2009-03-10",4.8253,5.1433,4.7207,5.1433,10586700.0],["2009-03-11",5.1222,5.1919,4.9732,5.0472,5692500.0],["2009-03-12",5.0133,5.1718,4.8739,5.1697,7383600.0],["2009-03-13",5.1327,5.3588,5.0662,5.3493,5288400.0],["2009-03-16",5.3641,5.4772,5.3071,5.3757,11045700.0],["2009-03-17",5.3631,5.6251,5.269,5.6251,5439600.0],["2009-03-18",5.5606,5.8586,5.4825,5.8533,6619500.0],["2009-03-19",5.8924,5.9241,5.6378,5.6378,6331500.0],["2009-03-20",5.6621,5.7265,5.5818,5.5818,4297500.0],["2009-03-23",5.7371,6.0139,5.6695,6.0139,6539400.0],["2009-03-24",5.8829,6.0086,5.6959,5.7001,4013100.0],["2009-03-25",5.7403,5.8607,5.6589,5.8396,4952700.0],["2009-03-26",5.8639,5.9347,5.7709,5.8501,5583600.0],["2009-03-27",5.6853,5.9209,5.6853,5.8005,3774600.0],["2009-03-30",5.7561,5.7561,5.5057,5.6135,5832900.0],["2009-03-31",5.5184,5.6917,5.4222,5.6906,7711200.0],["2009-04-01",5.6536,5.8987,5.5216,5.8892,4968000.0],["2009-04-02",5.9621,6.0202,5.8935,5.9674,4862700.0],["2009-04-03",5.6536,6.053,5.6536,6.0298,5545800.0],["2009-04-06",5.9273,6.146,5.6547,6.1005,4908600.0],["2009-04-07",6.0498,6.128,6.0276,6.0488,3882600.0],["2009-04-08",6.0298,6.1344,5.9558,6.0773,4415400.0],["2009-04-09",6.1534,6.2495,5.9854,6.2495,6408900.0],["2009-04-13",6.146,6.2749,6.0583,6.2506,4077000.0],["2009-04-14",6.2168,6.2168,5.8839,5.8966,6533100.0],["2009-04-15",5.8871,6.0562,5.8258,6.0467,5825700.0],["2009-04-16",6.2242,6.2242,5.9188,6.0488,4631400.0],["2009-04-17",5.9991,6.0731,5.8174,5.8322,6817500.0],["2009-04-20",5.7582,5.8248,5.5733,5.5765,8392500.0],["2009-04-21",5.754,5.8882,5.5712,5.8882,9568800.0],["2009-04-22",5.7033,5.885,5.5754,5.7772,8801100.0],["2009-04-23",5.8396,5.9347,5.7128,5.923,8085600.0],["2009-04-24",6.0794,6.0794,5.7984,5.828,8854200.0],["2009-04-27",5.8058,5.9167,5.7529,5.8565,4878900.0],["2009-04-28",5.8163,6.1185,5.8026,6.0298,5665500.0],["2009-04-29",6.2273,6.3805,6.128,6.3393,8532000.0],["2009-04-30",6.4534,6.4555,6.0741,6.1048,8136900.0],["2009-05-01",6.0583,6.0836,5.9326,5.9928,5573700.0],["2009-05-04",6.1576,6.2073,5.9495,6.1925,6779700.0],["2009-05-05",6.0636,6.1386,5.9674,5.9864,4891500.0],["2009-05-06",6.109,6.1671,5.9167,6.1153,7110000.0],["2009-05-07",5.9199,6.1999,5.9199,6.053,6742800.0],["2009-05-08",6.2337,6.3277,6.147,6.3161,7395300.0],["2009-05-11",6.1312,6.259,6.0773,6.1417,5882400.0],["2009-05-12",6.1534,6.3288,6.128,6.2199,4491900.0],["2009-05-13",6.1798,6.2759,6.0361,6.2284,6426900.0],["2009-05-14",6.2506,6.3393,6.0963,6.296,5041800.0],["2009-05-15",6.2728,6.2939,6.0963,6.0963,5300100.0],["2009-05-18",6.1734,6.3171,6.0678,6.3171,7744500.0],["2009-05-19",6.221,6.2548,6.0953,6.1185,8133300.0],["2009-05-20",6.1692,6.278,6.0023,6.0234,6900300.0],["2009-05-21",6.0139,6.0593,5.9621,6.0298,4595400.0],["2009-05-22",6.0076,6.1206,5.9389,5.9664,4099500.0],["2009-05-26",6.1143,6.1565,5.9167,6.1248,6606900.0],["2009-05-27",6.1703,6.2907,5.9114,5.9304,4932000.0],["2009-05-28",6.0424,6.0424,5.8364,5.9209,6259500.0],["2009-05-29",5.9928,6.0128,5.866,6.0033,4509900.0],["2009-06-01",5.8903,6.2041,5.8903,6.1745,6776100.0],["2009-06-02",6.1766,6.3488,6.1069,6.3013,6742800.0],["2009-06-03",6.2073,6.2802,6.1523,6.2611,4098600.0],["2009-06-04",6.1988,6.3404,6.1513,6.3288,4338900.0],["2009-06-05",6.3288,6.3404,6.2316,6.2569,3825000.0],["2009-06-08",6.24,6.2548,6.1027,6.1322,5043600.0],["2009-06-09",6.1903,6.2854,6.0794,6.2485,4056300.0],["2009-06-10",6.2664,6.2971,6.2242,6.258,3614400.0],["2009-06-11",6.2601,6.2854,6.202,6.2273,2066400.0],["2009-06-12",6.2559,6.2559,6.1227,6.1692,1603800.0],["2009-06-15",6.1312,6.1608,6.072,6.091,3981600.0],["2009-06-16",6.1217,6.1217,5.9706,5.9706,2945700.0],["2009-06-17",5.9558,6.0076,5.848,5.8607,5612400.0],["2009-06-18",5.9368,6.0298,5.8956,6.0065,5232600.0],["2009-06-19",6.0667,6.1027,5.9368,5.9526,3766500.0],["2009-06-22",5.9009,6.0097,5.8977,5.9051,4568400.0],["2009-06-23",5.9082,5.9632,5.8977,5.9178,2436300.0],["2009-06-24",5.9347,6.0234,5.8818,6.0213,3507300.0],["2009-06-25",5.9611,6.1713,5.9421,6.1703,4540500.0],["2009-06-26",6.091,6.2305,6.0646,6.2242,8365500.0],["2009-06-29",6.2337,6.2337,6.109,6.1396,3060000.0],["2009-06-30",6.1597,6.2104,6.0752,6.1893,4232700.0],["2009-07-01",6.2654,6.3562,6.2115,6.3245,5382900.0],["2009-07-02",6.2083,6.2569,6.1439,6.1449,4567500.0],["2009-07-06",6.1766,6.3055,6.1724,6.2907,2745000.0],["2009-07-07",6.296,6.3393,6.1502,6.1513,3476700.0],["2009-07-08",6.2125,6.2728,6.0477,6.0815,4693500.0],["2009-07-09",6.128,6.1819,6.0604,6.1703,3087000.0],["2009-07-10",6.0963,6.165,6.0963,6.146,1869300.0],["2009-07-13",6.1301,6.4196,6.1301,6.4112,4487400.0],["2009-07-14",6.3816,6.389,6.2527,6.2928,2614500.0],["2009-07-15",6.3467,6.4577,6.2802,6.4418,4266900.0],["2009-07-16",6.3562,6.4735,6.3076,6.4598,3733200.0],["2009-07-17",6.4429,6.4503,6.3362,6.3499,2018700.0],["2009-07-20",6.2749,6.4904,6.2749,6.4693,4943700.0],["2009-07-21",6.4936,6.6035,6.4724,6.5897,4178700.0],["2009-07-22",6.5158,6.7556,6.5158,6.7324,4662900.0],["2009-07-23",6.7535,6.8201,6.6838,6.7979,6074100.0],["2009-07-24",6.7619,6.7989,6.5992,6.6785,5319900.0],["2009-07-27",6.632,6.688,6.5781,6.6404,3888900.0],["2009-07-28",6.5834,6.6552,6.5358,6.5527,2833200.0],["2009-07-29",6.5422,6.6267,6.4883,6.5031,2830500.0],["2009-07-30",6.5348,6.5348,6.3837,6.4809,4951800.0],["2009-07-31",6.4872,6.5929,6.4143,6.5707,3099600.0],["2009-08-03",6.5823,6.6584,6.5137,6.65,5229900.0],["2009-08-04",6.5781,6.6975,6.577,6.6066,3544200.0],["2009-08-05",6.6563,6.6816,6.577,6.6436,3217500.0],["2009-08-06",6.5834,6.6912,6.482,6.5337,4205700.0],["2009-08-07",6.5591,6.6404,6.5137,6.6246,3243600.0],["2009-08-10",6.632,6.7112,6.6013,6.6404,2152800.0],["2009-08-11",6.5918,6.6806,6.5232,6.5263,2788200.0],["2009-08-12",6.4925,6.6563,6.4925,6.6362,2204100.0],["2009-08-13",6.6214,6.6901,6.5834,6.6457,1311300.0],["2009-08-14",6.6235,6.6447,6.5401,6.5855,1762200.0],["2009-08-17",6.4672,6.5834,6.4672,6.5612,3510000.0],["2009-08-18",6.6056,6.633,6.5527,6.577,2245500.0],["2009-08-19",6.5538,6.5918,6.5073,6.5823,3596400.0],["2009-08-20",6.5823,6.6404,6.539,6.5918,4218300.0],["2009-08-21",6.6288,6.6711,6.6056,6.6457,3406500.0],["2009-08-24",6.5961,6.7408,6.5961,6.6563,2156400.0],["2009-08-25",6.7545,6.7936,6.6764,6.7789,3460500.0],["2009-08-26",6.7292,6.7905,6.6838,6.7725,2830500.0],["2009-08-27",6.7725,6.8116,6.7197,6.8095,2243700.0],["2009-08-28",6.8116,6.8296,6.7461,6.7905,4164300.0],["2009-08-31",6.7292,6.875,6.7133,6.8644,4299300.0],["2009-09-01",6.8676,6.9014,6.8021,6.8063,3878100.0],["2009-09-02",6.7419,6.8169,6.7007,6.7831,3714300.0],["2009-09-03",6.8095,6.9215,6.7862,6.9162,4149900.0],["2009-09-04",6.9088,6.9479,6.782,6.8834,2309400.0],["2009-09-08",6.8687,6.8993,6.7514,6.7746,5271300.0],["2009-09-09",6.7493,6.8708,6.7493,6.8359,2192400.0],["2009-09-10",6.8507,6.8634,6.763,6.7958,5584500.0],["2009-09-11",6.7693,6.856,6.7693,6.819,2638800.0],["2009-09-14",6.7799,6.7915,6.7123,6.7577,5294700.0],["2009-09-15",6.7894,6.8391,6.7408,6.8105,3656700.0],["2009-09-16",6.856,6.9574,6.8148,6.9458,4044600.0],["2009-09-17",6.9426,7.0314,6.9151,6.9933,4821300.0],["2009-09-18",6.9944,7.0884,6.9733,7.0715,4947300.0],["2009-09-21",7.062,7.1201,7.0578,7.0863,3073500.0],["2009-09-22",7.1317,7.1317,6.9754,7.0166,2696400.0],["2009-09-23",7.0884,7.0884,6.9542,6.9785,2702700.0],["2009-09-24",7.0208,7.1286,6.9014,7.025,4479300.0],["2009-09-25",7.043,7.1011,6.9785,7.081,2698200.0],["2009-09-28",7.0958,7.2786,7.0821,7.2691,1966500.0],["2009-09-29",7.23,7.2797,7.1582,7.1909,2647800.0],["2009-09-30",7.2289,7.2775,7.1053,7.136,2621700.0],["2009-10-01",7.1011,7.2902,7.0578,7.1074,3748500.0],["2009-10-02",7.0409,7.1856,6.9373,7.0842,2618100.0],["2009-10-05",7.1349,7.1349,7.0335,7.1233,3980700.0],["2009-10-06",7.1402,7.2976,7.0905,7.2976,3990600.0],["2009-10-07",7.2849,7.4202,7.2638,7.4117,6145200.0],["2009-10-08",7.4181,7.5015,7.398,7.4054,4555800.0],["2009-10-09",7.3536,7.379,7.2638,7.2902,4812300.0],["2009-10-12",7.3409,7.4075,7.3018,7.3631,3308400.0],["2009-10-13",7.3272,7.3959,7.2585,7.2744,3307500.0],["2009-10-14",7.2934,7.3726,7.2849,7.3705,3166200.0],["2009-10-15",7.3293,7.4561,7.3029,7.4424,3438900.0],["2009-10-16",7.3843,7.4487,7.3578,7.3684,3835800.0],["2009-10-19",7.4128,7.4455,7.3663,7.4181,2667600.0],["2009-10-20",7.4107,7.4181,7.304,7.3187,1789200.0],["2009-10-21",7.2765,7.3663,7.2068,7.2142,5359500.0],["2009-10-22",7.2205,7.3409,7.2089,7.2955,5215500.0],["2009-10-23",7.342,7.342,7.2532,7.2775,5026500.0],["2009-10-26",7.3325,7.3462,7.2321,7.2691,4132800.0],["2009-10-27",7.1877,7.3853,7.1877,7.2311,8444700.0],["2009-10-28",7.1983,7.2606,7.1191,7.1212,5980500.0],["2009-10-29",7.1117,7.212,7.1117,7.1719,4797000.0],["2009-10-30",7.1571,7.1814,7.1053,7.118,5319000.0],["2009-11-02",7.1159,7.2004,7.0757,7.1634,5416200.0],["2009-11-03",7.1191,7.212,7.1191,7.2015,3779100.0],["2009-11-04",7.2416,7.2818,7.1455,7.1582,6146100.0],["2009-11-05",7.2173,7.2173,7.1391,7.1782,3888000.0],["2009-11-06",7.1233,7.2765,7.1233,7.2701,3996000.0],["2009-11-09",7.2628,7.3674,7.23,7.3674,3357000.0],["2009-11-10",7.3261,7.3853,7.3261,7.342,2358000.0],["2009-11-11",7.3917,7.4318,7.3441,7.417,3471300.0],["2009-11-12",7.4244,7.4297,7.3705,7.3874,6414300.0],["2009-11-13",7.4223,7.4223,7.3483,7.3906,7253100.0],["2009-11-16",7.3769,7.4899,7.3769,7.4698,4142700.0],["2009-11-17",7.4297,7.51,7.4297,7.491,3300300.0],["2009-11-18",7.4635,7.5058,7.4307,7.5026,3064500.0],["2009-11-19",7.4498,7.4889,7.4212,7.4677,4084200.0],["2009-11-20",7.3695,7.3885,7.2786,7.323,6464700.0],["2009-11-23",7.3927,7.3969,7.3293,7.343,3264300.0],["2009-11-24",7.3251,7.3959,7.3251,7.3917,3217500.0],["2009-11-25",7.3578,7.4033,7.3177,7.3906,3617100.0],["2009-11-27",7.0853,7.3684,7.0842,7.2701,4656600.0],["2009-11-30",7.2289,7.3938,7.2057,7.3853,5680800.0],["2009-12-01",7.4445,7.4487,7.3124,7.361,5256000.0],["2009-12-02",7.398,7.435,7.3346,7.3895,4455900.0],["2009-12-03",7.4255,7.4276,7.3061,7.3145,3060000.0],["2009-12-04",7.3621,7.3864,7.248,7.3452,3032100.0],["2009-12-07",7.3462,7.3578,7.3103,7.3187,4380300.0],["2009-12-08",7.3198,7.3198,7.2448,7.2606,5458500.0],["2009-12-09",7.2744,7.3769,7.1708,7.3631,5089500.0],["2009-12-10",7.361,7.4128,7.3325,7.4012,3865500.0],["2009-12-11",7.417,7.4994,7.4001,7.4677,5889600.0],["2009-12-14",7.5015,7.5533,7.4772,7.5174,5049900.0],["2009-12-15",7.454,7.5375,7.3885,7.5301,4066200.0],["2009-12-16",7.5522,7.5808,7.5005,7.5121,5012100.0],["2009-12-17",7.4709,7.5544,7.4339,7.4424,5418900.0],["2009-12-18",7.4836,7.5533,7.4434,7.4931,9718200.0],["2009-12-21",7.5005,7.5776,7.4455,7.4582,4194900.0],["2009-12-22",7.492,7.6008,7.4487,7.5903,2500200.0],["2009-12-23",7.6019,7.6336,7.5565,7.5607,2135700.0],["2009-12-24",7.5449,7.6156,7.5449,7.5956,1319400.0],["2009-12-28",7.5966,7.6135,7.5723,7.5935,1836000.0],["2009-12-29",7.5924,7.6093,7.5692,7.5935,2499300.0],["2009-12-30",7.5966,7.6252,7.5713,7.6051,1586700.0],["2009-12-31",7.623,7.623,7.5586,7.5596,1145700.0],["2010-01-04",7.5871,7.6283,7.5808,7.6019,4813200.0],["2010-01-05",7.5522,7.603,7.5216,7.5765,3807000.0],["2010-01-06",7.5913,7.6209,7.5406,7.5438,3156300.0],["2010-01-07",7.5544,7.5544,7.4804,7.4994,3327300.0],["2010-01-08",7.5068,7.5216,7.4572,7.4846,2155500.0],["2010-01-11",7.5237,7.5237,7.4012,7.4614,4601700.0],["2010-01-12",7.4561,7.5079,7.4561,7.4825,3437100.0],["2010-01-13",7.4751,7.5618,7.4751,7.5227,3774600.0],["2010-01-14",7.4962,7.5586,7.3811,7.5121,2411100.0],["2010-01-15",7.5279,7.5332,7.4624,7.4984,2200500.0],["2010-01-19",7.4719,7.6315,7.4719,7.6188,4024800.0],["2010-01-20",7.5945,7.7128,7.5892,7.697,3285900.0],["2010-01-21",7.7097,7.7741,7.66,7.6822,3337200.0],["2010-01-22",7.6537,7.7371,7.5544,7.5702,4785300.0],["2010-01-25",7.6252,7.6642,7.529,7.5744,3288600.0],["2010-01-26",7.5702,7.679,7.5227,7.5311,3593700.0],["2010-01-27",7.5079,7.603,7.4741,7.5882,3576600.0],["2010-01-28",7.6125,7.6473,7.4994,7.4994,3815100.0],["2010-01-29",7.5279,7.6072,7.5005,7.5586,5022900.0],["2010-02-01",7.5977,7.5977,7.4783,7.4994,6229800.0],["2010-02-02",7.4825,7.4878,7.38,7.4233,11293200.0],["2010-02-03",7.3864,7.473,7.3663,7.4276,3345300.0],["2010-02-04",7.4984,7.5153,7.3452,7.3462,3778200.0],["2010-02-05",7.3589,7.3948,7.2902,7.3758,4407300.0],["2010-02-08",7.4096,7.436,7.3304,7.36,2940300.0],["2010-02-09",7.3864,7.4593,7.3547,7.4381,3878100.0],["2010-02-10",7.4043,7.5121,7.4043,7.5015,2416500.0],["2010-02-11",7.5142,7.604,7.4793,7.5702,3204900.0],["2010-02-12",7.5248,7.6685,7.51,7.6642,4926600.0],["2010-02-16",7.6833,7.7551,7.6484,7.7403,6503400.0],["2010-02-17",7.7128,7.7646,7.6188,7.6442,6722100.0],["2010-02-18",7.6072,7.6368,7.5903,7.6072,7453800.0],["2010-02-19",7.5839,7.6146,7.5839,7.6104,6094800.0],["2010-02-22",7.6294,7.7044,7.6294,7.6801,6145200.0],["2010-02-23",7.6082,7.6917,7.603,7.678,4234500.0],["2010-02-24",7.6991,7.8301,7.6991,7.8291,5005800.0],["2010-02-25",7.8174,7.8745,7.8069,7.8185,6125400.0],["2010-02-26",7.8713,7.903,7.8153,7.8164,17273700.0],["2010-03-01",7.8692,7.9242,7.8354,7.9242,4489200.0],["2010-03-02",7.9242,7.94,7.9062,7.9273,3536100.0],["2010-03-03",7.9432,7.9485,7.8639,7.8798,3418200.0],["2010-03-04",7.8439,7.902,7.8375,7.8977,3615300.0],["2010-03-05",7.9051,7.9252,7.846,7.9231,4761000.0],["2010-03-08",7.9664,8.1175,7.9316,8.0932,4983300.0],["2010-03-09",8.0562,8.0615,7.9527,7.9865,4230900.0],["2010-03-10",8.0066,8.0118,7.8988,7.9231,3584700.0],["2010-03-11",7.8999,7.9611,7.8829,7.9242,2961900.0],["2010-03-12",7.9506,7.9749,7.9083,7.9294,1279800.0],["2010-03-15",7.8903,7.9294,7.8227,7.9104,2055600.0],["2010-03-16",7.9231,7.9379,7.8227,7.9379,1961100.0],["2010-03-17",7.9791,8.0488,7.9242,8.0034,3734100.0],["2010-03-18",8.0319,8.0319,7.9463,7.9485,2679300.0],["2010-03-19",7.9252,7.9654,7.8597,7.8671,6384600.0],["2010-03-22",7.8692,7.9421,7.8407,7.9411,1788300.0],["2010-03-23",7.9347,7.9516,7.8935,7.9516,2383200.0],["2010-03-24",7.9559,8.0055,7.9242,7.9728,2268900.0],["2010-03-25",7.9833,7.9833,7.94,7.9516,1787400.0],["2010-03-26",7.978,7.9844,7.884,7.9548,2070000.0],["2010-03-29",7.9559,8.0129,7.9559,7.9749,1495800.0],["2010-03-30",7.977,7.9928,7.9347,7.94,1951200.0],["2010-03-31",7.9537,8.0985,7.9506,8.0562,4628700.0],["2010-04-01",8.0668,8.1238,7.9749,7.9897,3114900.0],["2010-04-05",7.9759,7.9875,7.8914,7.9094,3354300.0],["2010-04-06",7.9072,7.9072,7.8185,7.8756,4757400.0],["2010-04-07",7.8513,7.9125,7.8513,7.8903,2944800.0],["2010-04-08",7.903,7.9664,7.8333,7.8903,1615500.0],["2010-04-09",7.9125,7.9527,7.8618,7.9453,1753200.0],["2010-04-12",7.9305,7.9516,7.9041,7.9432,1487700.0],["2010-04-13",7.9389,7.9664,7.9094,7.9125,1033200.0],["2010-04-14",7.9242,8.014,7.9242,8.0097,3293100.0],["2010-04-15",7.9928,8.0224,7.9411,7.9706,1506600.0],["2010-04-16",7.9326,8.0066,7.8903,7.9199,2286900.0],["2010-04-19",7.8872,8.0288,7.866,8.015,2668500.0],["2010-04-20",8.0594,8.0774,7.9844,8.0647,1638000.0],["2010-04-21",8.0689,8.1122,8.0435,8.0467,3159900.0],["2010-04-22",8.0573,8.0573,7.9844,8.0013,2842200.0],["2010-04-23",7.978,8.071,7.9728,8.0298,3100500.0],["2010-04-26",8.0277,8.0879,7.9971,8.0393,3099600.0],["2010-04-27",8.1143,8.1619,7.8143,7.8227,7290900.0],["2010-04-28",7.8745,8.0161,7.8745,8.0055,5041800.0],["2010-04-29",8.0013,8.0858,8.0013,8.0393,4964400.0],["2010-04-30",8.0076,8.0573,7.9802,7.9854,4588200.0],["2010-05-03",8.0235,8.0467,7.9252,7.9696,3888000.0],["2010-05-04",7.9242,7.9654,7.866,7.8682,3727800.0],["2010-05-05",7.8143,7.9548,7.8143,7.9273,2583900.0],["2010-05-06",7.9442,7.9442,6.9416,7.7562,5564700.0],["2010-05-07",7.7921,7.8565,7.7076,7.7107,4567500.0],["2010-05-10",7.9474,7.9474,7.7646,7.8682,4273200.0],["2010-05-11",7.79,7.958,7.7308,7.9442,3370500.0],["2010-05-12",7.9485,8.0731,7.9009,8.0721,3174300.0],["2010-05-13",8.1344,8.1608,8.0562,8.0763,3253500.0],["2010-05-14",8.0393,8.0583,7.9083,7.9358,3361500.0],["2010-05-17",8.0034,8.0066,7.9157,7.9907,3654000.0],["2010-05-18",8.0161,8.0742,7.8967,7.8977,3517200.0],["2010-05-19",7.8777,7.9654,7.8248,7.9242,3822300.0],["2010-05-20",7.8259,7.8713,7.6473,7.6473,5265900.0],["2010-05-21",7.6082,7.6738,7.5522,7.6262,7506900.0],["2010-05-24",7.455,7.6938,7.4371,7.5808,6048900.0],["2010-05-25",7.5258,7.6685,7.4846,7.6442,6631200.0],["2010-05-26",7.7583,7.7773,7.6505,7.6547,8415900.0],["2010-05-27",7.7963,7.827,7.715,7.8259,5621400.0],["2010-05-28",7.7498,7.8386,7.7445,7.7678,2568600.0],["2010-06-01",7.753,7.7826,7.6082,7.6082,3711600.0],["2010-06-02",7.6748,7.7276,7.6252,7.7276,5547600.0],["2010-06-03",7.7213,7.8027,7.7044,7.7118,3209400.0],["2010-06-04",7.6389,7.7002,7.5765,7.585,7773300.0],["2010-06-07",7.5861,7.623,7.5385,7.5396,2439000.0],["2010-06-08",7.5744,7.6135,7.5026,7.603,5415300.0],["2010-06-09",7.6072,7.6695,7.5628,7.5755,7188300.0],["2010-06-10",7.6315,7.7826,7.6273,7.7688,2565000.0],["2010-06-11",7.7171,7.8206,7.6959,7.8122,2635200.0],["2010-06-14",7.8808,7.9231,7.7688,7.8301,3250800.0],["2010-06-15",7.8977,8.0668,7.8301,8.0626,4281300.0],["2010-06-16",8.0509,8.1017,7.9939,8.0657,3432600.0],["2010-06-17",8.1048,8.221,8.0266,8.2084,4348800.0],["2010-06-18",8.2179,8.2538,8.182,8.2337,3589200.0],["2010-06-21",8.2538,8.3013,8.1302,8.1534,2421900.0],["2010-06-22",8.1788,8.2369,8.1122,8.1217,2131200.0],["2010-06-23",8.1196,8.1471,7.9823,8.0816,2172600.0],["2010-06-24",8.0636,8.1418,8.0319,8.052,1829700.0],["2010-06-25",8.0467,8.1344,8.0182,8.1101,4700700.0],["2010-06-28",8.1196,8.1344,8.0636,8.0721,3193200.0],["2010-06-29",7.9939,8.0266,7.8999,7.9368,3699900.0],["2010-06-30",7.9125,7.9675,7.8597,7.8713,2616300.0],["2010-07-01",7.8576,7.884,7.7657,7.866,2261700.0],["2010-07-02",7.8724,7.9833,7.8597,7.9379,2898000.0],["2010-07-06",8.0055,8.0298,7.7995,7.8534,2763900.0],["2010-07-07",7.7953,8.0425,7.7953,8.0351,4817700.0],["2010-07-08",8.0826,8.0911,7.9559,8.0636,1586700.0],["2010-07-09",8.0393,8.1978,7.9823,8.1967,2517300.0],["2010-07-12",8.1957,8.1967,8.0414,8.0858,2799900.0],["2010-07-13",8.1217,8.2327,8.1196,8.221,3392100.0],["2010-07-14",8.2369,8.258,8.1904,8.2411,1811700.0],["2010-07-15",8.2147,8.2464,8.1101,8.1629,1553400.0],["2010-07-16",8.1164,8.1291,7.9442,7.9601,1972800.0],["2010-07-19",7.9685,8.0309,7.9231,7.9749,1829700.0],["2010-07-20",7.9421,8.0848,7.884,8.0826,2904300.0],["2010-07-21",8.0826,8.1788,8.0488,8.0573,3044700.0],["2010-07-22",8.1238,8.2094,8.0964,8.2041,2708100.0],["2010-07-23",8.1967,8.2633,8.1471,8.2475,2961000.0],["2010-07-26",8.2897,8.4609,8.2623,8.4545,3924900.0],["2010-07-27",8.4662,8.4936,8.1851,8.2031,7898400.0],["2010-07-28",8.145,8.1978,8.07,8.1492,4569300.0],["2010-07-29",8.221,8.314,8.1154,8.2358,5319900.0],["2010-07-30",8.1978,8.2749,7.9886,8.2686,3322800.0],["2010-08-02",8.3806,8.4102,8.2538,8.2982,2335500.0],["2010-08-03",8.2939,8.3521,8.2464,8.257,2338200.0],["2010-08-04",8.2675,8.3742,8.2675,8.3616,1480500.0],["2010-08-05",8.295,8.3922,8.2823,8.2897,1215900.0],["2010-08-06",8.2422,8.3045,8.1471,8.2918,2451600.0],["2010-08-09",8.2971,8.3943,8.2971,8.3816,1616400.0],["2010-08-10",8.2992,8.4186,8.257,8.3721,1770300.0],["2010-08-11",8.2633,8.3447,8.1714,8.1841,2924100.0],["2010-08-12",8.126,8.1989,8.0731,8.1872,2163600.0],["2010-08-13",8.1397,8.1967,8.1143,8.1429,2011500.0],["2010-08-16",8.1091,8.1883,8.089,8.1756,935100.0],["2010-08-17",8.2084,8.3098,8.1893,8.2749,2321100.0],["2010-08-18",8.258,8.3595,8.2306,8.314,1966500.0],["2010-08-19",8.2844,8.3087,8.1989,8.2041,2489400.0],["2010-08-20",8.1545,8.2591,8.1429,8.2527,1197900.0],["2010-08-23",8.2739,8.314,8.2453,8.2908,1470600.0],["2010-08-24",8.2358,8.2855,8.2094,8.2158,2627100.0],["2010-08-25",8.1893,8.3848,8.182,8.3669,2486700.0],["2010-08-26",8.3468,8.3985,8.3087,8.3193,2658600.0],["2010-08-27",8.3933,8.4355,8.2739,8.4324,2235600.0],["2010-08-30",8.3975,8.426,8.369,8.3954,2836800.0],["2010-08-31",8.3637,8.4471,8.3299,8.4313,2961900.0],["2010-09-01",8.4524,8.631,8.4334,8.6268,4454100.0],["2010-09-02",8.6257,8.6257,8.5053,8.5444,3736800.0],["2010-09-03",8.613,8.6289,8.5327,8.593,2946600.0],["2010-09-07",8.5623,8.5845,8.481,8.4831,1691100.0],["2010-09-08",8.5074,8.5845,8.4968,8.5623,1451700.0],["2010-09-09",8.5834,8.6099,8.5317,8.5824,2196000.0],["2010-09-10",8.6099,8.6099,8.5296,8.5338,1564200.0],["2010-09-13",8.5581,8.5972,8.519,8.5803,2569500.0],["2010-09-14",8.5708,8.6109,8.5391,8.5856,1944900.0],["2010-09-15",8.5792,8.7176,8.5634,8.7145,1473300.0],["2010-09-16",8.7092,8.7398,8.6574,8.7134,1845900.0],["2010-09-17",8.7071,8.7535,8.6236,8.7071,3024000.0],["2010-09-20",8.724,8.7419,8.6637,8.7303,2674800.0],["2010-09-21",8.7219,8.9332,8.6511,8.7451,3618900.0],["2010-09-22",8.7546,8.7916,8.6458,8.6606,2349900.0],["2010-09-23",8.6394,8.6511,8.557,8.557,1217700.0],["2010-09-24",8.6447,8.6849,8.5676,8.669,1332900.0],["2010-09-27",8.6542,8.7145,8.6521,8.6775,1466100.0],["2010-09-28",8.6986,8.7609,8.6246,8.7388,1805400.0],["2010-09-29",8.7314,8.7694,8.6944,8.744,1702800.0],["2010-09-30",8.7652,8.8539,8.7493,8.8539,3104100.0],["2010-10-01",8.8539,8.8645,8.7525,8.7884,2449800.0],["2010-10-04",8.7462,8.8191,8.7366,8.78,1098900.0],["2010-10-05",8.8603,8.8634,8.7462,8.8497,1740600.0],["2010-10-06",8.8095,8.8698,8.7948,8.8191,1063800.0],["2010-10-07",8.8708,8.8708,8.7535,8.7588,1864800.0],["2010-10-08",8.78,8.8138,8.7261,8.7768,702900.0],["2010-10-11",8.7683,8.8307,8.744,8.7662,1756800.0],["2010-10-12",8.7483,8.7831,8.7155,8.7715,1812600.0],["2010-10-13",8.7736,8.9406,8.7736,8.9237,3591000.0],["2010-10-14",8.8751,8.9321,8.8486,8.9184,3295800.0],["2010-10-15",8.9395,8.9797,8.9057,8.9131,1009800.0],["2010-10-18",8.9384,8.9733,8.9025,8.9617,1047600.0],["2010-10-19",8.8814,9.0145,8.8814,8.9194,2029500.0],["2010-10-20",8.949,9.0092,8.9141,8.9966,5280300.0],["2010-10-21",9.0304,9.0969,9.0283,9.0695,3167100.0],["2010-10-22",9.0335,9.0948,9.0314,9.079,2463300.0],["2010-10-25",9.1033,9.1656,9.0758,9.1487,4215600.0],["2010-10-26",9.0695,9.1582,9.0198,9.1392,4604400.0],["2010-10-27",9.1339,9.1857,9.0916,9.1762,4725000.0],["2010-10-28",9.1857,9.2005,9.154,9.1888,3661200.0],["2010-10-29",9.1159,9.1624,9.023,9.1276,4652100.0],["2010-11-01",9.1741,9.2776,9.1297,9.2375,3249900.0],["2010-11-02",9.2744,9.3082,9.266,9.3008,1566900.0],["2010-11-03",9.2882,9.3125,9.1952,9.2406,2900700.0],["2010-11-04",9.2406,9.528,9.2216,9.5206,3798000.0],["2010-11-05",9.4836,9.5238,9.4445,9.5005,2169000.0],["2010-11-08",9.4614,9.5185,9.4128,9.5111,2220300.0],["2010-11-09",9.509,9.546,9.3822,9.3822,2906100.0],["2010-11-10",9.3822,9.603,9.3759,9.5724,2814300.0],["2010-11-11",9.5005,9.5893,9.4953,9.5343,2294100.0],["2010-11-12",9.4889,9.5259,9.4572,9.4614,2174400.0],["2010-11-15",9.472,9.5808,9.472,9.5417,2287800.0],["2010-11-16",9.5143,9.5185,9.4054,9.453,3417300.0],["2010-11-17",9.454,9.509,9.415,9.4762,2727000.0],["2010-11-18",9.5153,9.5766,9.4921,9.5523,1616400.0],["2010-11-19",9.5481,9.5502,9.4868,9.5291,1249200.0],["2010-11-22",9.509,9.5798,9.4762,9.5544,2014200.0],["2010-11-23",9.4889,9.5935,9.4477,9.5713,2424600.0],["2010-11-24",9.5998,9.7002,9.5935,9.6854,2466900.0],["2010-11-26",9.6241,9.7256,9.6094,9.6823,1139400.0],["2010-11-29",9.659,9.6939,9.4773,9.5777,6282900.0],["2010-11-30",9.4942,9.547,9.4403,9.5407,6048000.0],["2010-12-01",9.6358,9.6358,9.5608,9.5829,4546800.0],["2010-12-02",9.5755,9.7023,9.5132,9.6791,5843700.0],["2010-12-03",9.5829,9.6294,9.4625,9.621,5166900.0],["2010-12-06",9.4488,9.5269,9.4044,9.4984,4382100.0],["2010-12-07",9.5132,9.5597,9.3885,9.4118,6610500.0],["2010-12-08",9.4033,9.4657,9.3716,9.4636,4545000.0],["2010-12-09",9.5069,9.5196,9.397,9.4562,3628800.0],["2010-12-10",9.4562,9.5069,9.4213,9.4456,3240900.0],["2010-12-13",9.4393,9.5026,9.4234,9.4403,3451500.0],["2010-12-14",9.4382,9.4836,9.4287,9.4456,3659400.0],["2010-12-15",9.4752,9.5026,9.3484,9.3579,5505300.0],["2010-12-16",9.3558,9.4276,9.3516,9.3896,3170700.0],["2010-12-17",9.3928,9.4371,9.3653,9.3674,4030200.0],["2010-12-20",9.3706,9.3928,9.0652,9.3251,6942600.0],["2010-12-21",9.3399,9.3938,9.3251,9.341,2465100.0],["2010-12-22",9.3378,9.4076,9.3368,9.3885,3031200.0],["2010-12-23",9.3822,9.4002,9.3463,9.3484,3078000.0],["2010-12-27",9.3251,9.4002,9.322,9.3885,2110500.0],["2010-12-28",9.3811,9.3938,9.3537,9.3727,1359900.0],["2010-12-29",9.3664,9.3822,9.3399,9.3431,1257300.0],["2010-12-30",9.3399,9.3727,9.3283,9.3304,2322900.0],["2010-12-31",9.3199,9.3516,9.303,9.303,2597400.0],["2011-01-03",9.3716,9.3716,9.2987,9.3494,4016700.0],["2011-01-04",9.3759,9.3801,9.2586,9.2913,4072500.0],["2011-01-05",9.2586,9.3389,9.2311,9.3051,3035700.0],["2011-01-06",9.1688,9.2977,9.0853,9.1793,3659400.0],["2011-01-07",9.1783,9.2131,9.1075,9.1096,4126500.0],["2011-01-10",9.0821,9.1149,9.0462,9.079,3897900.0],["2011-01-11",9.1286,9.2565,9.1054,9.2417,3949200.0],["2011-01-12",9.2734,9.3082,9.248,9.2945,2906100.0],["2011-01-13",9.2956,9.2977,9.2184,9.2565,2242800.0],["2011-01-14",9.2554,9.3008,9.2248,9.2998,2033100.0],["2011-01-18",9.2977,9.3325,9.2385,9.3125,3418200.0],["2011-01-19",9.3072,9.3558,9.2755,9.2945,2682000.0],["2011-01-20",9.2702,9.322,9.2702,9.2913,3694500.0],["2011-01-21",9.304,9.3114,9.2723,9.3072,1554300.0],["2011-01-24",9.3283,9.4424,9.3019,9.4393,1654200.0],["2011-01-25",9.4287,9.5185,9.4076,9.4625,3548700.0],["2011-01-26",9.4879,9.4879,9.4297,9.454,1649700.0],["2011-01-27",9.4466,9.4815,9.415,9.472,2050200.0],["2011-01-28",9.4509,9.4667,9.2713,9.2765,3160800.0],["2011-01-31",9.2839,9.4192,9.2723,9.3241,3293100.0],["2011-02-01",9.3611,9.4488,9.322,9.4255,2876400.0],["2011-02-02",9.3833,9.4562,9.3737,9.4118,1455300.0],["2011-02-03",9.3896,9.5048,9.379,9.4974,1108800.0],["2011-02-04",9.5153,9.5354,9.4794,9.5005,1125000.0],["2011-02-07",9.5269,9.5692,9.5196,9.566,1312200.0],["2011-02-08",9.6072,9.6125,9.5629,9.602,1087200.0],["2011-02-09",9.5777,9.659,9.5502,9.6411,3988800.0],["2011-02-10",9.5872,9.6558,9.5555,9.6263,1911600.0],["2011-02-11",9.5967,9.7668,9.5967,9.7478,2164500.0],["2011-02-14",9.7678,9.7731,9.6241,9.6294,2171700.0],["2011-02-15",9.5903,9.7615,9.4456,9.4847,4149900.0],["2011-02-16",9.5312,9.5386,9.4477,9.5005,2706300.0],["2011-02-17",9.4815,9.5143,9.3949,9.4678,4556700.0],["2011-02-18",9.4942,9.5238,9.4361,9.5217,3231000.0],["2011-02-22",9.4234,9.4614,9.2765,9.2765,3654000.0],["2011-02-23",9.2723,9.304,9.2385,9.2438,8481600.0],["2011-02-24",9.2565,9.303,9.21,9.2512,4623300.0],["2011-02-25",9.3664,9.509,9.2924,9.4984,4843800.0],["2011-02-28",9.5544,9.5914,9.4741,9.5618,3905100.0],["2011-03-01",9.547,9.6749,9.5037,9.5206,4881600.0],["2011-03-02",9.5217,9.5639,9.4731,9.4794,1931400.0],["2011-03-03",9.5512,9.5808,9.5048,9.5164,4868100.0],["2011-03-04",9.5048,9.565,9.4424,9.4709,2504700.0],["2011-03-07",9.4942,9.4995,9.4223,9.4393,1902600.0],["2011-03-08",9.4942,9.6009,9.4562,9.5565,1833300.0],["2011-03-09",9.5502,9.6072,9.5269,9.565,1708200.0],["2011-03-10",9.5111,9.5586,9.4329,9.4435,1904400.0],["2011-03-11",9.3664,9.6231,9.2459,9.566,8342100.0],["2011-03-14",9.4942,9.6411,9.4456,9.6368,3232800.0],["2011-03-15",9.3928,9.8122,9.3928,9.5745,8639100.0],["2011-03-16",9.5449,9.565,9.4646,9.509,5147100.0],["2011-03-17",9.584,9.5935,9.4931,9.5227,2937600.0],["2011-03-18",9.6241,9.7087,9.5861,9.6115,2546100.0],["2011-03-21",9.6865,9.7911,9.6453,9.7826,1738800.0],["2011-03-22",9.7657,9.8851,9.7171,9.8006,2326500.0],["2011-03-23",9.753,10.032,9.753,9.9908,4044600.0],["2011-03-24",10.0119,10.0637,9.9654,10.0383,2926800.0],["2011-03-25",10.0373,10.1947,10.0309,10.1281,3131100.0],["2011-03-28",10.1228,10.1503,10.0436,10.0436,1350900.0],["2011-03-29",10.0256,10.1324,10.0108,10.0943,2726100.0],["2011-03-30",10.0816,10.3732,10.0774,10.3426,3022200.0],["2011-03-31",10.3616,10.518,10.3458,10.48,3120300.0],["2011-04-01",10.5581,10.6226,10.4282,10.6205,3503700.0],["2011-04-04",10.817,10.9279,10.742,10.8022,4584600.0],["2011-04-05",10.8075,10.8297,10.7525,10.7959,2555100.0],["2011-04-06",10.8783,10.9205,10.8191,10.8498,2590200.0],["2011-04-07",10.8656,10.9385,10.8212,10.8624,1957500.0],["2011-04-08",10.8698,10.8941,10.8212,10.8371,2200500.0],["2011-04-11",10.8054,10.8931,10.78,10.8508,1998900.0],["2011-04-12",10.8033,10.8033,10.6966,10.7547,2430000.0],["2011-04-13",10.817,10.8603,10.7769,10.8297,1486800.0],["2011-04-14",10.8402,10.8571,10.6406,10.7272,7834500.0],["2011-04-15",10.7684,10.7906,10.6775,10.7695,2259900.0],["2011-04-18",10.6818,10.7568,10.6289,10.7356,2403900.0],["2011-04-19",10.7452,10.7895,10.5814,10.6141,1986300.0],["2011-04-20",10.6765,10.6902,10.5698,10.6448,2356200.0],["2011-04-21",10.7103,10.7483,10.6606,10.7356,835200.0],["2011-04-25",10.7504,10.8117,10.6723,10.8117,1435500.0],["2011-04-26",10.8793,11.1583,10.6796,10.7684,4547700.0],["2011-04-27",10.7927,10.9332,10.7525,10.9332,3808800.0],["2011-04-28",10.8962,11.0558,10.8962,10.9924,2196000.0],["2011-04-29",10.9829,10.9956,10.9036,10.9882,2097000.0],["2011-05-02",10.9882,11.022,10.8191,10.8392,1809000.0],["2011-05-03",10.8075,10.9036,10.7684,10.8181,1656000.0],["2011-05-04",10.8064,10.8519,10.7367,10.8128,2274300.0],["2011-05-05",10.7885,10.8455,10.6712,10.6786,2122200.0],["2011-05-06",10.7462,10.8719,10.6997,10.7494,1242000.0],["2011-05-09",10.7599,10.8571,10.705,10.8255,1089000.0],["2011-05-10",10.8265,10.8593,10.7494,10.8297,1782900.0],["2011-05-11",10.7938,10.8498,10.6828,10.7103,5940000.0],["2011-05-12",10.7135,11.0463,10.6627,11.0431,2778000.0],["2011-05-13",11.0748,11.1319,10.8434,10.8529,2543700.0],["2011-05-16",10.8719,10.9639,10.8149,10.9512,2046300.0],["2011-05-17",10.8941,10.9036,10.8022,10.8973,1374000.0],["2011-05-18",10.9163,10.9448,10.8466,10.9322,1578000.0],["2011-05-19",10.9544,10.9765,10.8783,10.9163,1516800.0],["2011-05-20",10.9353,11.0304,10.8719,10.929,2150700.0],["2011-05-23",10.8022,10.9036,10.7927,10.8498,1282500.0],["2011-05-24",10.8402,10.8751,10.6564,10.6723,1489200.0],["2011-05-25",10.6279,10.6469,10.5043,10.555,2458500.0],["2011-05-26",10.5233,10.6596,10.5074,10.6215,1748100.0],["2011-05-27",10.6564,10.7895,10.5898,10.7135,1984500.0],["2011-05-31",10.7452,10.7768,10.6152,10.6913,5280600.0],["2011-06-01",10.6723,10.7927,10.5898,10.6057,3504900.0],["2011-06-02",10.6342,10.7356,10.5518,10.7356,1879200.0],["2011-06-03",10.6089,10.7832,10.5962,10.6754,1300200.0],["2011-06-06",10.6342,10.6723,10.5486,10.6342,1308600.0],["2011-06-07",10.6659,10.6754,10.5898,10.5993,896700.0],["2011-06-08",10.5677,10.5867,10.5201,10.5455,842100.0],["2011-06-09",10.5423,10.5423,10.3458,10.5074,1465200.0],["2011-06-10",10.4852,10.4852,10.3489,10.3585,1163700.0],["2011-06-13",10.3268,10.4757,10.2792,10.4123,1376400.0],["2011-06-14",10.4789,10.5803,10.4377,10.5106,1465500.0],["2011-06-15",10.4155,10.4599,10.2222,10.3268,2323500.0],["2011-06-16",10.3077,10.4567,10.3077,10.3933,1519200.0],["2011-06-17",10.444,10.4631,10.2951,10.3172,3228300.0],["2011-06-20",10.257,10.4282,10.257,10.3806,1028400.0],["2011-06-21",10.3806,10.3902,10.2982,10.3711,1507800.0],["2011-06-22",10.368,10.3902,10.2919,10.3109,1022100.0],["2011-06-23",10.238,10.2507,10.0985,10.2412,1900500.0],["2011-06-24",10.1968,10.2443,9.9876,10.1397,3562500.0],["2011-06-27",10.1176,10.3648,10.0732,10.3458,1467000.0],["2011-06-28",10.3489,10.3711,10.2063,10.2285,1622100.0],["2011-06-29",10.2665,10.276,10.1397,10.238,2185200.0],["2011-06-30",10.3965,10.3965,10.0985,10.1176,4467000.0],["2011-07-01",10.1556,10.3616,10.1176,10.3204,2826300.0],["2011-07-05",10.3299,10.3585,10.2285,10.257,1305300.0],["2011-07-06",10.2602,10.3553,10.2095,10.3458,930000.0],["2011-07-07",10.3965,10.4852,10.3489,10.4789,1228800.0],["2011-07-08",10.3743,10.4884,10.3363,10.4726,1678500.0],["2011-07-11",10.3838,10.4218,10.2665,10.3489,1522500.0],["2011-07-12",10.3331,10.4948,10.3331,10.4504,1269000.0],["2011-07-13",10.4662,10.6469,10.4662,10.5677,1996800.0],["2011-07-14",10.555,10.6152,10.3965,10.406,918300.0],["2011-07-15",10.444,10.444,10.3236,10.3489,1303500.0],["2011-07-18",10.3077,10.3394,10.1841,10.2443,1181400.0],["2011-07-19",10.2634,10.3014,10.1144,10.276,1890300.0],["2011-07-20",10.2951,10.3014,10.2158,10.2285,1135500.0],["2011-07-21",10.2443,10.3965,10.219,10.3743,1422300.0],["2011-07-22",10.3394,10.444,10.3014,10.3711,2784600.0],["2011-07-25",10.3172,10.555,10.3141,10.4916,2322000.0],["2011-07-26",10.5677,11.0273,10.5518,10.948,4920600.0],["2011-07-27",10.8656,10.9702,10.7927,10.8307,3552600.0],["2011-07-28",10.7927,10.8561,10.7039,10.723,1662900.0],["2011-07-29",10.6406,10.8466,10.6089,10.7135,1948200.0],["2011-08-01",10.7515,10.7927,10.5898,10.612,2004300.0],["2011-08-02",10.5645,10.7768,10.5391,10.5423,2207100.0],["2011-08-03",10.5581,10.5581,10.3616,10.4916,1972200.0],["2011-08-04",10.3648,10.4821,10.3521,10.3711,4424100.0],["2011-08-05",10.3965,10.5423,10.2285,10.3616,4067700.0],["2011-08-08",10.1493,10.2919,9.5312,9.5724,6888000.0],["2011-08-09",9.7118,10.2253,9.6009,10.219,5973900.0],["2011-08-10",10.07,10.1366,9.8608,9.9115,5662200.0],["2011-08-11",9.9622,10.5645,9.9337,10.4377,4167300.0],["2011-08-12",10.4916,10.5391,10.2792,10.4218,2831100.0],["2011-08-15",10.5106,10.8022,10.5011,10.7927,3628500.0],["2011-08-16",10.7008,10.742,10.5581,10.6279,2644800.0],["2011-08-17",10.6976,10.7832,10.6596,10.761,1495200.0],["2011-08-18",10.4726,10.631,10.3965,10.4409,4323900.0],["2011-08-19",10.3394,10.444,10.2348,10.2602,2258700.0],["2011-08-22",10.4757,10.5106,10.2158,10.2602,1580700.0],["2011-08-23",10.2665,10.3806,10.238,10.3204,2681100.0],["2011-08-24",10.2507,10.3711,10.2126,10.3268,4100700.0],["2011-08-25",10.3648,10.5106,10.0668,10.1588,2503200.0],["2011-08-26",10.07,10.3648,9.9749,10.3521,3295800.0],["2011-08-29",10.4599,10.7768,10.4282,10.7705,3563400.0],["2011-08-30",10.7547,10.7547,10.6057,10.6215,2074500.0],["2011-08-31",10.6913,10.7578,10.5867,10.6754,2221500.0],["2011-09-01",10.7008,10.8085,10.6374,10.7578,2623500.0],["2011-09-02",10.6152,10.6818,10.4662,10.4694,1521300.0],["2011-09-06",10.2634,10.4377,10.2127,10.3648,2018700.0],["2011-09-07",10.4916,10.6691,10.4726,10.6501,2428500.0],["2011-09-08",10.5835,10.6691,10.5106,10.5138,1485600.0],["2011-09-09",10.4092,10.4314,10.2412,10.2697,2716200.0],["2011-09-12",10.1588,10.3553,10.1461,10.3458,2334600.0],["2011-09-13",10.3965,10.6057,10.3521,10.4599,7126200.0],["2011-09-14",10.4662,10.6025,10.4218,10.5423,3597300.0],["2011-09-15",10.5867,10.631,10.5043,10.6152,2402700.0],["2011-09-16",10.6564,10.7135,10.5677,10.6659,2377500.0],["2011-09-19",10.5074,10.5486,10.3933,10.4123,2107200.0],["2011-09-20",10.4377,10.6152,10.425,10.4535,1747500.0],["2011-09-21",10.4789,10.4789,10.0954,10.1017,2015100.0],["2011-09-22",9.8735,10.0415,9.8386,9.9781,2824800.0],["2011-09-23",9.9115,10.0225,9.8038,10.013,2028600.0],["2011-09-26",10.0478,10.1493,9.9401,10.1493,2034600.0],["2011-09-27",10.2729,10.3331,10.1334,10.1873,1579800.0],["2011-09-28",10.2443,10.2792,9.9908,9.9971,1937400.0],["2011-09-29",10.1936,10.3172,10.1017,10.3141,1593600.0],["2011-09-30",10.2443,10.4377,10.2412,10.3585,2945100.0],["2011-10-03",10.3711,10.4123,10.1081,10.1207,2306100.0],["2011-10-04",10.0605,10.4504,9.9718,10.444,3405900.0],["2011-10-05",10.4504,10.5455,10.2856,10.5074,2247000.0],["2011-10-06",10.4345,10.5962,10.387,10.5233,1659600.0],["2011-10-07",10.5867,10.5867,10.2729,10.2887,1992900.0],["2011-10-10",10.3585,10.5518,10.3458,10.5455,2227800.0],["2011-10-11",10.4567,10.5581,10.3806,10.3933,1306200.0],["2011-10-12",10.4757,10.4757,10.3648,10.4314,2526300.0],["2011-10-13",10.3648,10.5264,10.3172,10.4694,1988400.0],["2011-10-14",10.5264,10.631,10.4028,10.6279,2175000.0],["2011-10-17",10.5233,10.6532,10.4694,10.5581,1719600.0],["2011-10-18",10.5677,10.7039,10.4123,10.6532,2808600.0],["2011-10-19",10.6215,10.8529,10.555,10.7959,2915400.0],["2011-10-20",10.8085,11.0906,10.6913,11.0875,2664000.0],["2011-10-21",11.116,11.4456,11.0748,11.433,3046800.0],["2011-10-24",11.4108,11.62,11.3823,11.5439,3356700.0],["2011-10-25",11.5376,11.8894,11.3696,11.3823,2563200.0],["2011-10-26",11.5819,11.6739,11.2586,11.4552,4246200.0],["2011-10-27",11.6961,11.7499,11.4361,11.6231,2435100.0],["2011-10-28",11.5693,11.6485,11.4964,11.5819,2123700.0],["2011-10-31",11.4298,11.5819,11.3664,11.4013,3533400.0],["2011-11-01",11.1762,11.3854,10.9987,11.0621,5163300.0],["2011-11-02",11.1635,11.3791,11.1033,11.3664,2595600.0],["2011-11-03",11.4108,11.4615,11.3125,11.3727,2924100.0],["2011-11-04",11.2365,11.4647,11.2365,11.4108,2222700.0],["2011-11-07",11.3537,11.4393,11.303,11.4361,2356500.0],["2011-11-08",11.4837,11.6105,11.4044,11.601,2067600.0],["2011-11-09",11.4203,11.4964,11.3823,11.4076,3320400.0],["2011-11-10",11.4615,11.4742,11.2586,11.3379,2671800.0],["2011-11-11",11.4108,11.6485,11.3823,11.6453,3105900.0],["2011-11-14",11.5819,11.7214,11.5693,11.639,3373200.0],["2011-11-15",11.6263,11.6707,11.5502,11.6548,2980200.0],["2011-11-16",11.6136,11.6136,11.5281,11.5724,3542100.0],["2011-11-17",11.5281,11.6453,11.3918,11.3918,3474000.0],["2011-11-18",11.4742,11.601,11.3601,11.5534,4052700.0],["2011-11-21",11.4647,11.5154,11.3252,11.414,2405700.0],["2011-11-22",11.4266,11.4361,11.3157,11.3442,1686000.0],["2011-11-23",11.2681,11.3981,11.0494,11.0494,2163000.0],["2011-11-25",10.9829,11.4964,10.9829,11.4805,3521400.0],["2011-11-28",11.6739,11.7277,11.4583,11.5883,4110300.0],["2011-11-29",11.601,11.7404,11.5819,11.6929,3538800.0],["2011-11-30",11.8894,11.9782,11.6802,11.9718,7012500.0],["2011-12-01",11.9972,12.0162,11.8704,11.8799,2848200.0],["2011-12-02",11.9052,12.0415,11.7848,11.8197,2412900.0],["2011-12-05",11.956,11.975,11.7563,11.8228,2731800.0],["2011-12-06",11.7943,11.9179,11.7499,11.8894,2625300.0],["2011-12-07",11.7785,11.8831,11.6897,11.8609,2292600.0],["2011-12-08",11.769,11.8419,11.6897,11.7087,2334600.0],["2011-12-09",11.7658,11.9179,11.6992,11.8577,2910600.0],["2011-12-12",11.7309,11.8038,11.601,11.6644,1985700.0],["2011-12-13",11.6644,11.7499,11.4678,11.5249,1465200.0],["2011-12-14",11.4456,11.6073,11.4425,11.5471,2824200.0],["2011-12-15",11.677,11.6992,11.5534,11.6136,2127600.0],["2011-12-16",11.6358,11.7816,11.6136,11.7214,3936900.0],["2011-12-19",11.8102,11.8292,11.5439,11.5629,1789500.0],["2011-12-20",11.5946,11.6961,11.5629,11.6295,2501100.0],["2011-12-21",11.62,11.8355,11.5946,11.7341,2884800.0],["2011-12-22",11.7151,11.7531,11.639,11.6961,1584600.0],["2011-12-23",11.7658,12.0035,11.7373,11.8862,934800.0],["2011-12-27",11.8926,11.9401,11.7975,11.9338,1431600.0],["2011-12-28",11.845,11.9274,11.7563,11.7785,1452900.0],["2011-12-29",11.8197,11.8609,11.7721,11.8292,1001700.0],["2011-12-30",11.8038,11.8672,11.7563,11.8007,883500.0],["2012-01-03",11.9782,11.9908,11.7626,11.8799,2734200.0],["2012-01-04",11.9274,11.9306,11.6136,11.6644,2249100.0],["2012-01-05",11.6105,11.8894,11.4837,11.8862,2534400.0],["2012-01-06",11.8799,12.0003,11.8577,11.8736,1424400.0],["2012-01-09",11.8292,11.8323,11.6992,11.788,704400.0],["2012-01-10",11.8672,11.9053,11.7753,11.864,1104000.0],["2012-01-11",11.8545,11.8577,11.7404,11.7753,1449900.0],["2012-01-12",11.7056,11.7943,11.7056,11.7943,1439700.0],["2012-01-13",11.7816,11.788,11.6517,11.7816,1868700.0],["2012-01-17",11.8228,11.8545,11.6929,11.7087,1518600.0],["2012-01-18",11.6231,11.7309,11.5661,11.7151,2520900.0],["2012-01-19",11.7087,11.7277,11.6517,11.6929,1247100.0],["2012-01-20",11.7499,11.8672,11.6802,11.8545,1086300.0],["2012-01-23",11.7785,11.8165,11.6327,11.7182,976800.0],["2012-01-24",11.6834,11.7246,11.5756,11.6739,1412700.0],["2012-01-25",11.6707,11.7848,11.6644,11.7341,1439100.0],["2012-01-26",11.788,11.8038,11.7182,11.769,2548200.0],["2012-01-27",11.7309,11.7531,11.4266,11.4615,3264600.0],["2012-01-30",11.4615,11.4932,11.2618,11.2745,4613400.0],["2012-01-31",11.3252,11.4742,11.2491,11.4266,5587200.0],["2012-02-01",11.5027,11.7468,11.4488,11.601,6390000.0],["2012-02-02",11.6675,11.7246,11.6041,11.6834,1403400.0],["2012-02-03",11.7341,11.7721,11.677,11.769,1600500.0],["2012-02-06",11.7151,11.8197,11.677,11.8133,1384500.0],["2012-02-07",11.7848,11.9908,11.7436,11.956,1757400.0],["2012-02-08",11.9686,12.0637,11.9053,12.0067,1623600.0],["2012-02-09",11.9972,12.0289,11.8672,11.9845,693600.0],["2012-02-10",11.9845,12.1176,11.8736,12.0225,1989300.0],["2012-02-13",12.0447,12.0954,11.9591,12.0352,1714800.0],["2012-02-14",11.8926,12.0923,11.8926,11.9306,1826700.0],["2012-02-15",12.0701,12.2349,11.8419,12.0384,2635200.0],["2012-02-16",11.9845,12.0669,11.8609,11.9369,2079600.0],["2012-02-17",11.9623,12.0415,11.8989,11.9052,1478700.0],["2012-02-21",11.8989,11.956,11.8197,11.9369,1971900.0],["2012-02-22",11.9243,11.9655,11.6612,11.677,1793700.0],["2012-02-23",11.658,11.7341,11.62,11.6548,1754700.0],["2012-02-24",11.7087,11.826,11.6865,11.788,1996500.0],["2012-02-27",11.6802,11.7277,11.6073,11.6485,1241100.0],["2012-02-28",11.6168,11.6961,11.5312,11.6295,1923900.0],["2012-02-29",11.6802,11.7753,11.6073,11.7436,2636400.0],["2012-03-01",11.7436,11.9306,11.7309,11.9148,2555400.0],["2012-03-02",11.8577,11.9211,11.658,11.7151,1688700.0],["2012-03-05",11.658,11.6865,11.5376,11.6644,1801500.0],["2012-03-06",11.601,11.601,11.4615,11.5376,2048700.0],["2012-03-07",11.5788,11.6422,11.4805,11.6295,1154100.0],["2012-03-08",11.6612,11.6897,11.5154,11.6739,1542300.0],["2012-03-09",11.6739,11.864,11.658,11.845,1538700.0],["2012-03-12",11.8355,11.8894,11.7531,11.7563,1166700.0],["2012-03-13",11.8355,11.8989,11.7594,11.8831,1999500.0],["2012-03-14",11.826,11.8831,11.7151,11.8514,1734900.0],["2012-03-15",11.8831,11.8831,11.7531,11.7975,1191900.0],["2012-03-16",11.807,11.807,11.6168,11.6231,1025700.0],["2012-03-19",11.6231,11.7943,11.5724,11.7404,1608300.0],["2012-03-20",11.639,11.7563,11.639,11.7436,1096800.0],["2012-03-21",11.7119,11.807,11.6422,11.6675,1314300.0],["2012-03-22",11.5819,11.6358,11.4456,11.452,1843500.0],["2012-03-23",11.4678,11.5883,11.4361,11.5693,922500.0],["2012-03-26",11.6358,11.7277,11.6041,11.7277,1612200.0],["2012-03-27",11.7151,11.7753,11.677,11.6865,1537200.0],["2012-03-28",11.7056,11.7404,11.6231,11.7373,1169400.0],["2012-03-29",11.7056,11.8292,11.6517,11.8102,1345200.0],["2012-03-30",11.8704,11.8704,11.7626,11.8038,1964700.0],["2012-04-02",11.7531,11.8767,11.7373,11.864,1348200.0],["2012-04-03",11.845,11.956,11.7468,11.807,1481700.0],["2012-04-04",11.7499,11.8197,11.6865,11.7911,1522200.0],["2012-04-05",11.7468,11.8545,11.7056,11.8514,972300.0],["2012-04-09",11.7753,11.8926,11.7658,11.8862,2052000.0],["2012-04-10",11.8862,11.9179,11.7975,11.8704,2749200.0],["2012-04-11",11.9369,11.9782,11.8609,11.9782,1883700.0],["2012-04-12",12.013,12.013,11.9179,12.0003,2207100.0],["2012-04-13",12.013,12.0415,11.9465,11.956,1328400.0],["2012-04-16",12.0194,12.0447,11.9591,12.013,1214100.0],["2012-04-17",12.013,12.0669,11.8957,12.0606,2424600.0],["2012-04-18",12.0764,12.0764,11.9845,12.0447,2052300.0],["2012-04-19",12.032,12.2856,12.032,12.2159,2172900.0],["2012-04-20",12.2666,12.2666,12.162,12.2317,1593300.0],["2012-04-23",12.1969,12.2222,12.0923,12.2032,2375700.0],["2012-04-24",12.2032,12.3141,12.1937,12.2793,1797000.0],["2012-04-25",12.3617,12.3934,12.3205,12.3839,2022000.0],["2012-04-26",12.3205,12.4726,12.1905,12.4092,5640900.0],["2012-04-27",12.4314,12.4663,12.368,12.4378,3128400.0],["2012-04-30",12.4568,12.4916,12.4029,12.4504,3184800.0],["2012-05-01",12.4853,12.4853,12.3553,12.3965,3341100.0],["2012-05-02",12.3395,12.5075,12.2729,12.4726,1410600.0],["2012-05-03",12.4631,12.5645,12.4282,12.4346,1422000.0],["2012-05-04",12.3839,12.4314,12.3141,12.3934,1610100.0],["2012-05-07",12.3458,12.3965,12.3078,12.3332,1074900.0],["2012-05-08",12.3015,12.3458,12.2286,12.2983,1349700.0],["2012-05-09",12.3015,12.3078,12.1049,12.2286,1811400.0],["2012-05-10",12.3205,12.5487,12.2919,12.4378,1965000.0],["2012-05-11",12.3617,12.5202,12.2919,12.4726,1119900.0],["2012-05-14",12.3712,12.4092,12.2507,12.2539,1227000.0],["2012-05-15",12.2222,12.4061,12.2032,12.3712,1793100.0],["2012-05-16",12.4694,12.4694,12.3205,12.3332,1263000.0],["2012-05-17",12.2793,12.4599,12.2159,12.4124,3846900.0],["2012-05-18",12.4568,12.4599,12.1176,12.1778,2053800.0],["2012-05-21",12.1652,12.2254,12.143,12.1969,1256700.0],["2012-05-22",12.1715,12.2634,12.1588,12.2286,1885800.0],["2012-05-23",12.1303,12.2888,12.0574,12.2856,1566000.0],["2012-05-24",12.3141,12.3141,12.1303,12.2412,771000.0],["2012-05-25",12.2064,12.2476,12.1081,12.143,1151700.0],["2012-05-29",12.2127,12.2159,12.0891,12.1557,995700.0],["2012-05-30",12.1049,12.1303,11.9433,11.956,817800.0],["2012-05-31",11.9433,12.143,11.9021,12.1176,1773600.0],["2012-06-01",11.9908,12.0637,11.8862,11.9211,1824000.0],["2012-06-04",11.8545,11.9369,11.7911,11.8355,1139100.0],["2012-06-05",11.7943,11.9021,11.7943,11.8926,888600.0],["2012-06-06",11.9243,12.0796,11.8926,12.0764,1119000.0],["2012-06-07",12.1588,12.2349,12.0954,12.1176,1004100.0],["2012-06-08",12.0542,12.181,11.9845,12.1778,1440900.0],["2012-06-11",12.2349,12.3205,12.0415,12.0542,2334300.0],["2012-06-12",12.1208,12.1208,11.9972,12.0511,1226400.0],["2012-06-13",12.0035,12.0637,11.9496,11.9591,2289900.0],["2012-06-14",12.0162,12.0194,11.8894,11.9338,1490700.0],["2012-06-15",11.8926,11.9401,11.7404,11.7594,2594400.0],["2012-06-18",11.7436,11.7975,11.6644,11.6865,4032900.0],["2012-06-19",11.6739,11.9052,11.6739,11.8862,2610300.0],["2012-06-20",11.9433,12.1081,11.8799,12.0764,1986900.0],["2012-06-21",12.0954,12.1208,11.8577,11.8609,1214700.0],["2012-06-22",11.9306,11.9845,11.8799,11.9433,2329500.0],["2012-06-25",11.8736,11.956,11.7309,11.9021,1471200.0],["2012-06-26",11.9369,12.0352,11.8862,12.0289,989700.0],["2012-06-27",12.032,12.2507,11.975,12.2222,1383300.0],["2012-06-28",12.2159,12.8118,12.1113,12.3553,1617900.0],["2012-06-29",12.4599,12.5804,12.4504,12.5804,2056200.0],["2012-07-02",12.5487,12.6786,12.5455,12.6723,1578900.0],["2012-07-03",12.6311,12.8213,12.6184,12.8086,680700.0],["2012-07-05",12.7389,12.8086,12.6596,12.6755,1172700.0],["2012-07-06",12.6248,12.6248,12.4029,12.5392,1304100.0],["2012-07-09",12.5138,12.5487,12.3585,12.4219,1598100.0],["2012-07-10",12.517,12.517,12.3712,12.4061,1773300.0],["2012-07-11",12.4473,12.4473,12.1905,12.3046,2176500.0],["2012-07-12",12.2571,12.3839,12.1303,12.3712,1783800.0],["2012-07-13",12.4092,12.5614,12.33,12.5487,1537200.0],["2012-07-16",12.5297,12.5297,12.3934,12.4378,1237500.0],["2012-07-17",12.4599,12.5899,12.4092,12.5867,2264400.0],["2012-07-18",12.5424,12.6311,12.5265,12.5677,1172400.0],["2012-07-19",12.6406,12.6406,12.4631,12.5392,1016700.0],["2012-07-20",12.5202,12.5265,12.3332,12.4092,2261100.0],["2012-07-23",12.2983,12.3395,12.2222,12.3236,907800.0],["2012-07-24",12.2729,12.3046,12.162,12.2476,1083300.0],["2012-07-25",12.2381,12.5265,12.2064,12.4156,2464800.0],["2012-07-26",12.4853,12.4853,12.0669,12.1652,3112200.0],["2012-07-27",12.3078,12.4568,12.2381,12.4504,1898700.0],["2012-07-30",12.4378,12.517,12.3522,12.5011,1038000.0],["2012-07-31",12.4282,12.4314,12.2444,12.2983,1995000.0],["2012-08-01",12.349,12.3744,12.2444,12.3395,1349700.0],["2012-08-02",12.3078,12.4726,12.2888,12.4314,1237500.0],["2012-08-03",12.479,12.517,12.3332,12.3934,1255200.0],["2012-08-06",12.4504,12.5138,12.3585,12.368,1716600.0],["2012-08-07",12.4219,12.4821,12.3712,12.4758,657900.0],["2012-08-08",12.4885,12.5709,12.3775,12.5582,863700.0],["2012-08-09",12.5709,12.6184,12.4599,12.4631,1221600.0],["2012-08-10",12.4726,12.5138,12.4251,12.4441,1496700.0],["2012-08-13",12.4441,12.5043,12.3553,12.5011,874800.0],["2012-08-14",12.5138,12.6248,12.4504,12.5297,884700.0],["2012-08-15",12.5011,12.6628,12.4821,12.5772,1248300.0],["2012-08-16",12.5519,12.6121,12.5011,12.5645,945900.0],["2012-08-17",12.5519,12.6723,12.4885,12.6121,810000.0],["2012-08-20",12.574,12.6311,12.5709,12.6184,854700.0],["2012-08-21",12.6121,12.6533,12.5614,12.6311,885900.0],["2012-08-22",12.5899,12.6755,12.517,12.666,1282800.0],["2012-08-23",12.6438,12.6786,12.5836,12.5962,727200.0],["2012-08-24",12.555,12.834,12.555,12.7706,1448400.0],["2012-08-27",12.7737,12.8815,12.7199,12.7611,697200.0],["2012-08-28",12.7959,12.8118,12.7199,12.7389,580800.0],["2012-08-29",12.7008,12.8023,12.6628,12.7008,806400.0],["2012-08-30",12.7103,12.7135,12.5424,12.5614,1394100.0],["2012-08-31",12.6153,12.666,12.5614,12.6501,1604400.0],["2012-09-04",12.5709,12.7769,12.5107,12.7389,1104900.0],["2012-09-05",12.742,12.7642,12.6279,12.647,1253700.0],["2012-09-06",12.6755,12.7642,12.6755,12.7103,1590300.0],["2012-09-07",12.7864,12.9069,12.7357,12.7928,949800.0],["2012-09-10",12.7579,12.8308,12.6628,12.8086,924300.0],["2012-09-11",12.8276,12.8942,12.7611,12.8847,827700.0],["2012-09-12",12.9195,12.9639,12.8213,12.8625,904800.0],["2012-09-13",12.8942,13.0622,12.8466,13.0463,1048800.0],["2012-09-14",13.0907,13.1097,12.9766,13.0432,1007700.0],["2012-09-17",13.1541,13.1541,12.9829,12.9893,726900.0],["2012-09-18",12.9956,13.0527,12.9227,13.0273,564900.0],["2012-09-19",13.097,13.097,12.9481,13.0685,694800.0],["2012-09-20",13.0083,13.1066,12.9734,13.1066,588000.0],["2012-09-21",13.1668,13.1668,12.9829,13.0051,844500.0],["2012-09-24",12.9798,13.1161,12.9798,13.0939,584700.0],["2012-09-25",13.0875,13.1414,13.0336,13.059,1584600.0],["2012-09-26",13.0653,13.0717,12.9386,12.9893,1165200.0],["2012-09-27",12.9924,13.0907,12.9449,13.078,798600.0],["2012-09-28",13.0146,13.2207,12.9988,13.1985,2070000.0],["2012-10-01",13.2872,13.4616,13.2207,13.433,1440900.0],["2012-10-02",13.433,13.5313,13.3538,13.3696,2091900.0],["2012-10-03",13.357,13.4299,13.3316,13.3918,4872300.0],["2012-10-04",13.4584,13.4869,13.3791,13.4394,2754600.0],["2012-10-05",13.4996,13.6486,13.452,13.6327,3819900.0],["2012-10-08",13.6295,13.6993,13.5788,13.6295,811200.0],["2012-10-09",13.6454,13.6612,13.5376,13.5883,1093500.0],["2012-10-10",13.5186,13.7088,13.5186,13.5978,1063500.0],["2012-10-11",13.6549,13.7468,13.6137,13.6929,1073400.0],["2012-10-12",13.7056,13.7849,13.6232,13.6486,1139100.0],["2012-10-15",13.6898,13.8578,13.601,13.8387,1372800.0],["2012-10-16",13.899,14.0987,13.8831,14.0226,1827000.0],["2012-10-17",14.0606,14.0638,13.9845,14.0194,1128000.0],["2012-10-18",14.0701,14.2571,14.0162,14.1525,1301100.0],["2012-10-19",14.1145,14.1906,13.9655,14.0574,616500.0],["2012-10-22",14.0733,14.1335,13.9465,14.1335,1004700.0],["2012-10-23",13.9719,14.105,13.8926,14.0796,1149000.0],["2012-10-24",14.0416,14.254,14.0416,14.1335,1111500.0],["2012-10-25",14.2033,14.3142,14.1335,14.1684,1320000.0],["2012-10-26",14.1874,14.1874,13.956,13.9655,2951700.0],["2012-10-31",13.9529,14.0131,13.5281,13.9624,2083500.0],["2012-11-01",14.0416,14.1494,13.9529,14.1208,1989000.0],["2012-11-02",13.7563,13.9877,13.3823,13.4742,5923200.0],["2012-11-05",13.4108,13.582,13.3253,13.5218,1922400.0],["2012-11-06",13.6834,13.7658,13.4267,13.6676,1658700.0],["2012-11-07",13.5788,13.6422,13.544,13.582,2559600.0],["2012-11-08",13.5566,13.731,13.5471,13.5662,1940400.0],["2012-11-09",13.5313,13.6391,13.4837,13.5345,1259400.0],["2012-11-12",13.5218,13.5662,13.4742,13.5186,1262100.0],["2012-11-13",13.4806,13.5566,13.3696,13.4616,2523000.0],["2012-11-14",13.5091,13.6074,13.433,13.4552,1668600.0],["2012-11-15",13.4806,13.6232,13.3791,13.5503,1455900.0],["2012-11-16",13.5535,13.7944,13.5218,13.7944,2351100.0],["2012-11-19",13.8609,13.8926,13.6137,13.6834,2895900.0],["2012-11-20",13.6422,13.731,13.5471,13.7246,2274000.0],["2012-11-21",13.7215,13.9243,13.6929,13.8863,1944300.0],["2012-11-23",13.8578,13.9782,13.8197,13.9687,757800.0],["2012-11-26",13.9053,14.1145,13.899,14.0765,2116800.0],["2012-11-27",14.0511,14.124,14.0131,14.0162,1664400.0],["2012-11-28",13.9782,14.1525,13.8831,14.1272,2151900.0],["2012-11-29",14.1525,14.1874,14.067,14.1494,2257800.0],["2012-11-30",14.1082,14.2952,14.0701,14.2952,2863800.0],["2012-12-03",14.3047,14.3142,14.1082,14.143,2318700.0],["2012-12-04",14.0765,14.1842,14.0321,14.0796,5922000.0],["2012-12-05",14.1177,14.2064,14.067,14.1874,2277900.0],["2012-12-06",14.2064,14.2254,14.1082,14.1399,3208500.0],["2012-12-07",14.1557,14.1906,14.1113,14.1779,1419000.0],["2012-12-10",13.9687,14.1906,13.9687,14.1272,1457100.0],["2012-12-11",14.1272,14.1906,14.0416,14.0701,3082800.0],["2012-12-12",14.1525,14.1969,14.0543,14.0796,3787800.0],["2012-12-13",14.0067,14.1747,13.9877,14.0099,1516500.0],["2012-12-14",13.9845,14.1018,13.918,13.937,4360200.0],["2012-12-17",13.9307,14.124,13.9307,14.0384,1573500.0],["2012-12-18",14.0923,14.0923,13.8768,13.8958,3465000.0],["2012-12-19",13.9116,14.1462,13.8831,13.9909,4766400.0],["2012-12-20",13.9465,13.975,13.7753,13.8514,2542200.0],["2012-12-21",13.7437,13.8166,13.6454,13.6644,2573700.0],["2012-12-24",13.5947,13.7405,13.5915,13.7024,1017300.0],["2012-12-26",13.731,13.788,13.6612,13.75,1905000.0],["2012-12-27",13.7246,13.807,13.7246,13.769,1715400.0],["2012-12-28",13.6834,13.899,13.6834,13.75,1349100.0],["2012-12-31",13.7437,13.956,13.7341,13.9529,2487000.0],["2013-01-02",14.067,14.1145,13.9719,14.067,2932800.0],["2013-01-03",14.0321,14.086,13.9687,14.0258,1966200.0],["2013-01-04",14.0448,14.1874,14.0004,14.1462,1591800.0],["2013-01-07",14.0543,14.143,14.0067,14.0067,1296900.0],["2013-01-08",14.0036,14.0543,13.9465,14.0258,1810800.0],["2013-01-09",14.0194,14.143,14.0067,14.0765,2375700.0],["2013-01-10",14.1145,14.143,14.0448,14.1082,1712400.0],["2013-01-11",14.143,14.1969,14.0353,14.1937,1384500.0],["2013-01-14",14.1716,14.3205,14.1716,14.2888,1299900.0],["2013-01-15",14.235,14.3522,14.2223,14.2635,1400400.0],["2013-01-16",14.2191,14.2825,14.1589,14.1779,1268400.0],["2013-01-17",14.1779,14.2286,14.1272,14.1716,999300.0],["2013-01-18",14.1811,14.2159,14.1113,14.124,1332300.0],["2013-01-22",14.1842,14.479,14.162,14.479,1884900.0],["2013-01-23",14.441,14.5044,14.3396,14.4061,1067400.0],["2013-01-24",14.3871,14.5614,14.3776,14.4473,1018200.0],["2013-01-25",14.5044,14.5044,14.2952,14.3649,1603800.0],["2013-01-28",14.3649,14.3776,14.2508,14.3681,961200.0],["2013-01-29",14.3205,14.4663,14.3205,14.4473,1229700.0],["2013-01-30",14.4663,14.5297,14.3522,14.5075,1266000.0],["2013-01-31",14.4727,14.7231,14.4727,14.7136,1329000.0],["2013-02-01",14.815,15.0052,14.796,14.9576,2381700.0],["2013-02-04",14.8404,14.9133,14.6533,14.666,1564800.0],["2013-02-05",14.6755,14.8594,14.609,14.8467,1038000.0],["2013-02-06",14.7896,14.9988,14.7453,14.9988,978300.0],["2013-02-07",15.0337,15.0844,14.9862,15.0591,2109300.0],["2013-02-08",15.0749,15.5028,15.0147,15.4838,3258300.0],["2013-02-11",15.525,15.6835,15.4331,15.6264,2266500.0],["2013-02-12",15.6676,15.842,15.1256,15.2746,3699000.0],["2013-02-13",15.1858,15.2936,15.1351,15.1415,2232600.0],["2013-02-14",15.1668,15.1668,15.0496,15.1161,1763400.0],["2013-02-15",15.0749,15.1827,15.0591,15.0749,1650000.0],["2013-02-19",15.1478,15.2588,15.0305,15.208,1616100.0],["2013-02-20",15.2556,15.2873,15.1288,15.1605,1599300.0],["2013-02-21",15.1763,15.2429,15.1415,15.17,1734300.0],["2013-02-22",15.2366,15.3412,15.1954,15.3412,1234800.0],["2013-02-25",15.3697,15.3982,15.2683,15.2746,1759800.0],["2013-02-26",15.3697,15.4996,15.2651,15.4965,2459400.0],["2013-02-27",15.4553,15.5218,15.3602,15.4996,1324200.0],["2013-02-28",15.5282,15.6042,15.4458,15.5694,2631600.0],["2013-03-01",15.5313,15.712,15.4996,15.6962,3724500.0],["2013-03-04",15.6264,15.6898,15.4933,15.6581,2653200.0],["2013-03-05",15.7532,15.8673,15.6803,15.75,1542000.0],["2013-03-06",15.8261,15.8546,15.6771,15.7691,2531400.0],["2013-03-07",15.8546,16.1051,15.8483,15.9878,2652900.0],["2013-03-08",16.0448,16.0702,15.9244,16.0512,702000.0],["2013-03-11",16.0512,16.1114,15.9878,16.1082,1069500.0],["2013-03-12",16.1019,16.1621,16.0734,16.1051,484500.0],["2013-03-13",16.1399,16.2667,16.1241,16.2509,702000.0],["2013-03-14",16.2413,16.3745,16.2128,16.3745,1129200.0],["2013-03-15",16.365,16.4379,16.3238,16.3776,1140300.0],["2013-03-18",16.3047,16.422,16.2667,16.3586,905400.0],["2013-03-19",16.3713,16.609,16.3713,16.5425,1446300.0],["2013-03-20",16.6217,16.6217,16.5203,16.5773,2887500.0],["2013-03-21",16.5615,16.5995,16.3618,16.441,1135800.0],["2013-03-22",16.5266,16.5266,16.3396,16.422,1519500.0],["2013-03-25",16.5551,16.5551,16.3333,16.4093,1549200.0],["2013-03-26",16.4442,16.4854,16.3174,16.3491,1838400.0],["2013-03-27",16.2857,16.4601,16.235,16.3903,2350500.0],["2013-03-28",16.4284,16.6693,16.2826,16.6629,3822600.0],["2013-04-01",16.7041,16.9989,16.533,16.6629,1390500.0],["2013-04-02",16.758,16.7643,16.5837,16.628,1300200.0],["2013-04-03",16.6883,16.7358,16.4632,16.4917,1402200.0],["2013-04-04",16.533,16.5551,16.365,16.4188,2694000.0],["2013-04-05",16.3396,16.4474,16.235,16.3681,1557000.0],["2013-04-08",16.3238,16.4632,16.3238,16.4569,1747200.0],["2013-04-09",16.59,16.59,16.2952,16.3872,1552800.0],["2013-04-10",16.384,16.4284,16.2762,16.403,1538700.0],["2013-04-11",16.384,16.4981,16.384,16.4315,2421000.0],["2013-04-12",16.403,16.5583,16.3872,16.5456,1172100.0],["2013-04-15",16.2857,16.441,16.0575,16.067,2270100.0],["2013-04-16",16.1177,16.3713,16.048,16.365,1831500.0],["2013-04-17",16.3364,16.3967,16.2382,16.3808,1926000.0],["2013-04-18",16.3967,16.4981,16.2984,16.3555,2016300.0],["2013-04-19",16.3364,16.5551,16.3364,16.5456,951300.0],["2013-04-22",16.5361,16.5361,16.3269,16.4569,1218300.0],["2013-04-23",16.6154,16.7675,16.5932,16.7612,1009200.0],["2013-04-24",16.7992,16.9418,16.7326,16.9165,1161600.0],["2013-04-25",17.0147,17.0243,16.7897,16.907,1057200.0],["2013-04-26",16.907,16.9323,16.6883,16.6914,1931100.0],["2013-04-29",16.7041,16.8816,16.6724,16.7834,1563000.0],["2013-04-30",16.945,17.0211,16.5583,16.8182,2410200.0],["2013-05-01",16.739,16.9577,16.6502,16.7453,1557600.0],["2013-05-02",16.7485,16.8468,16.6249,16.6978,1186500.0],["2013-05-03",16.796,16.8246,16.6693,16.7802,1187400.0],["2013-05-06",16.7517,16.9292,16.7168,16.8911,1173300.0],["2013-05-07",16.9133,17.075,16.888,17.0718,1149300.0],["2013-05-08",17.0845,17.0972,16.9894,17.0591,1680600.0],["2013-05-09",17.094,17.1162,16.9355,16.9672,1728000.0],["2013-05-10",16.9355,17.0464,16.8911,17.0338,892200.0],["2013-05-13",16.9799,17.1542,16.9799,17.1035,2017200.0],["2013-05-14",17.0813,17.319,17.0718,17.2715,1417800.0],["2013-05-15",17.1954,17.281,17.1796,17.2556,4002300.0],["2013-05-16",17.2113,17.2303,16.9387,16.9387,2569800.0],["2013-05-17",16.9577,17.0021,16.8784,16.9799,2263800.0],["2013-05-20",16.8943,17.0179,16.8911,16.9355,1599300.0],["2013-05-21",16.945,16.9672,16.6597,16.7168,1903200.0],["2013-05-22",16.6946,16.758,16.4727,16.5266,1386600.0],["2013-05-23",16.3903,16.6534,16.3174,16.6344,1629300.0],["2013-05-24",16.5868,16.5868,16.4315,16.571,752100.0],["2013-05-28",16.6661,16.7136,16.3903,16.403,1468500.0],["2013-05-29",16.3206,16.4284,16.254,16.3586,1270200.0],["2013-05-30",16.403,16.552,16.3903,16.5298,1643100.0],["2013-05-31",16.4347,16.5298,16.2033,16.2318,4067100.0],["2013-06-03",16.2509,16.3396,16.1526,16.3206,2365200.0],["2013-06-04",16.3681,16.3808,16.2477,16.3491,1440600.0],["2013-06-05",16.2794,16.3269,16.1177,16.1177,2559000.0],["2013-06-06",16.0987,16.3872,16.0607,16.384,1629300.0],["2013-06-07",16.403,16.5805,16.3206,16.5425,1377900.0],["2013-06-10",16.5393,16.6122,16.4569,16.5678,918300.0],["2013-06-11",16.4474,16.533,16.3523,16.3618,919200.0],["2013-06-12",16.3903,16.4505,16.2857,16.3111,1124400.0],["2013-06-13",16.2921,16.4791,16.235,16.4569,1011300.0],["2013-06-14",16.3967,16.4505,16.2794,16.3333,921900.0],["2013-06-17",16.4062,16.5678,16.3523,16.5583,942000.0],["2013-06-18",16.5171,16.7643,16.4822,16.6978,895800.0],["2013-06-19",16.7263,16.7263,16.2445,16.2477,1957200.0],["2013-06-20",16.1431,16.2667,16.0765,16.0765,1645800.0],["2013-06-21",16.1177,16.1621,15.8959,15.9434,1957800.0],["2013-06-24",15.7786,15.9846,15.6771,15.899,2901900.0],["2013-06-25",15.9592,16.01,15.8388,15.88,2540700.0],["2013-06-26",15.9529,16.1906,15.9529,16.1146,1391400.0],["2013-06-27",16.216,16.3618,16.1653,16.3364,807300.0],["2013-06-28",16.3016,16.3713,16.2128,16.2952,1681200.0],["2013-07-01",16.3206,16.5108,16.3206,16.4791,1143900.0],["2013-07-02",16.4949,16.5583,16.2128,16.2572,1270200.0],["2013-07-03",16.2762,16.3016,16.1653,16.2794,693600.0],["2013-07-05",16.3459,16.4727,16.2065,16.4632,738300.0],["2013-07-08",16.4632,16.5583,16.4601,16.5234,990300.0],["2013-07-09",16.6376,16.6629,16.4949,16.6122,1965300.0],["2013-07-10",16.5742,16.758,16.5108,16.7263,1118700.0],["2013-07-11",16.7992,16.926,16.7168,16.9133,820800.0],["2013-07-12",16.8848,17.0813,16.8468,17.0718,531600.0],["2013-07-15",17.0718,17.2968,16.9799,17.2842,1483200.0],["2013-07-16",17.2905,17.2905,17.0781,17.1193,1560600.0],["2013-07-17",17.1827,17.3095,17.1542,17.3064,1088700.0],["2013-07-18",17.3064,17.487,17.2778,17.4775,1027500.0],["2013-07-19",17.4014,17.5948,17.3824,17.5663,904800.0],["2013-07-22",17.5219,17.6772,17.449,17.6392,1103700.0],["2013-07-23",17.7089,17.7089,17.1162,17.1384,1699500.0],["2013-07-24",17.132,17.2366,17.056,17.0686,1015200.0],["2013-07-25",17.0052,17.2905,16.9957,17.2049,1393500.0],["2013-07-26",17.3254,17.3666,17.075,17.2905,905400.0],["2013-07-29",17.2525,17.338,17.1574,17.2303,777600.0],["2013-07-30",17.2588,17.3159,17.1605,17.1732,753900.0],["2013-07-31",17.243,17.3222,17.1447,17.1701,835800.0],["2013-08-01",17.2968,17.4046,17.2366,17.243,1936800.0],["2013-08-02",17.243,17.319,17.1352,17.2239,949500.0],["2013-08-05",17.1479,17.2271,17.132,17.1542,485700.0],["2013-08-06",17.1605,17.2018,17.0559,17.0623,1145100.0],["2013-08-07",17.0464,17.1289,17.0084,17.0369,1035300.0],["2013-08-08",17.0781,17.1415,16.9989,17.0116,465900.0],["2013-08-09",17.0274,17.1574,16.9545,17.1035,779400.0],["2013-08-12",16.7612,17.0845,16.7326,16.9735,803400.0],["2013-08-13",16.9577,17.0781,16.8214,17.0686,1123500.0],["2013-08-14",17.0845,17.2113,16.9989,17.1764,862200.0],["2013-08-15",17.1067,17.1384,16.9767,17.0433,758400.0],["2013-08-16",17.0179,17.1162,16.9292,16.9323,431400.0],["2013-08-19",16.8816,16.9957,16.8277,16.8658,805500.0],["2013-08-20",16.8911,16.983,16.7992,16.945,427500.0],["2013-08-21",16.9101,16.945,16.7675,16.7675,420300.0],["2013-08-22",16.8309,17.0623,16.7707,17.0179,570300.0],["2013-08-23",17.0243,17.0813,16.8658,16.945,547200.0],["2013-08-26",16.926,17.0306,16.8404,16.8753,497400.0],["2013-08-27",16.8024,16.945,16.7738,16.8214,931500.0],["2013-08-28",16.8182,16.907,16.7612,16.8531,654000.0],["2013-08-29",16.7992,17.0211,16.7422,16.9418,607800.0],["2013-08-30",16.9418,16.9418,16.7834,16.8975,1015800.0],["2013-09-03",16.9957,17.075,16.8784,16.9387,674700.0],["2013-09-04",16.9292,17.0496,16.8468,16.8911,732000.0],["2013-09-05",16.9228,16.9894,16.8341,16.8689,676200.0],["2013-09-06",16.8658,16.9862,16.6597,16.8848,806700.0],["2013-09-09",16.8087,17.0464,16.8087,16.9957,501900.0],["2013-09-10",17.1384,17.2271,16.9577,17.0243,1065900.0],["2013-09-11",16.9894,17.0718,16.9894,17.0686,1587900.0],["2013-09-12",16.8499,17.0528,16.7358,16.7865,1187700.0],["2013-09-13",16.739,16.888,16.7295,16.7992,736800.0],["2013-09-16",16.888,17.0559,16.8214,16.8911,1038000.0],["2013-09-17",16.888,17.0052,16.8468,16.9989,833700.0],["2013-09-18",16.9957,17.1954,16.9545,17.1574,1545300.0],["2013-09-19",17.1574,17.2461,17.1003,17.132,1211400.0],["2013-09-20",17.1098,17.2651,17.0591,17.1542,3888900.0],["2013-09-23",17.0972,17.1542,17.0274,17.056,1766100.0],["2013-09-24",17.0401,17.1035,16.964,17.0211,1453200.0],["2013-09-25",17.0369,17.1542,16.9355,17.1193,1550700.0],["2013-09-26",17.1827,17.2335,17.1162,17.1701,1251600.0],["2013-09-27",17.1922,17.2461,17.1193,17.1669,864900.0],["2013-09-30",17.056,17.1764,16.9735,17.1574,2045400.0],["2013-10-01",17.132,17.4078,17.0686,17.4014,1247700.0],["2013-10-02",17.3032,17.4712,17.2303,17.4712,1106100.0],["2013-10-03",17.4648,17.4648,17.2873,17.2937,861900.0],["2013-10-04",17.2747,17.43,17.1764,17.4236,659100.0],["2013-10-07",17.2968,17.4712,17.2747,17.4173,799800.0],["2013-10-08",17.4648,17.5282,17.3856,17.4395,1820700.0],["2013-10-09",17.4331,17.5092,17.2303,17.2493,1574700.0],["2013-10-10",17.319,17.674,17.319,17.674,759000.0],["2013-10-11",17.6138,17.7691,17.5187,17.7469,507000.0],["2013-10-14",17.7057,17.8167,17.674,17.7818,522900.0],["2013-10-15",17.7501,17.8325,17.6423,17.6487,704100.0],["2013-10-16",17.7152,17.9181,17.674,17.9118,758400.0],["2013-10-17",17.8927,18.0354,17.8579,18.0164,885300.0],["2013-10-18",18.0797,18.1083,17.9561,18.0481,922500.0],["2013-10-21",18.0893,18.1495,17.9403,18.0512,916200.0],["2013-10-22",18.1083,18.4031,18.1083,18.2414,1039800.0],["2013-10-23",18.1368,18.2604,18.0671,18.1431,521400.0],["2013-10-24",18.121,18.2699,18.121,18.216,874200.0],["2013-10-25",18.2699,18.2731,18.1685,18.2224,853800.0],["2013-10-28",18.1812,18.2921,18.0671,18.2509,1001700.0],["2013-10-29",18.6091,18.7961,18.2351,18.3777,1924500.0],["2013-10-30",18.384,18.4506,18.2541,18.3523,1215900.0],["2013-10-31",18.3428,18.4506,18.2826,18.3714,2176800.0],["2013-11-01",18.3492,18.3935,18.2763,18.3016,883200.0],["2013-11-04",18.308,18.3523,18.2256,18.2858,749400.0],["2013-11-05",18.2477,18.3492,18.2129,18.2668,750600.0],["2013-11-06",18.3302,18.5172,18.2953,18.4791,1007700.0],["2013-11-07",18.5235,18.5425,18.3555,18.3587,682200.0],["2013-11-08",18.3999,18.5552,18.3777,18.533,892500.0],["2013-11-11",18.5457,18.6249,18.476,18.5552,497700.0],["2013-11-12",18.552,18.5932,18.3302,18.4252,839400.0],["2013-11-13",18.3238,18.5267,18.3238,18.5267,815100.0],["2013-11-14",18.5394,18.6313,18.495,18.6123,364200.0],["2013-11-15",18.5964,18.6408,18.4284,18.5552,956100.0],["2013-11-18",18.5394,18.5996,18.4538,18.5077,579600.0],["2013-11-19",18.4981,18.552,18.3904,18.4538,474300.0],["2013-11-20",18.5108,18.5298,18.3111,18.3365,847200.0],["2013-11-21",18.3777,18.4855,18.3745,18.4538,785700.0],["2013-11-22",18.3999,18.72,18.3999,18.6883,917400.0],["2013-11-25",18.7581,18.7993,18.6535,18.6566,673800.0],["2013-11-26",18.6218,18.7549,18.5869,18.5964,1704300.0],["2013-11-27",18.5932,18.7295,18.5806,18.682,620400.0],["2013-11-29",18.701,18.7486,18.6281,18.6471,418200.0],["2013-12-02",18.7169,18.7169,18.4981,18.5552,1388700.0],["2013-12-03",18.5457,18.9007,18.4157,18.5932,1175100.0],["2013-12-04",18.5108,18.6123,18.2763,18.4823,770700.0],["2013-12-05",18.4062,18.4506,18.2826,18.2953,855600.0],["2013-12-06",18.4126,18.5901,18.4126,18.5742,649500.0],["2013-12-09",18.5203,18.6249,18.476,18.5837,813000.0],["2013-12-10",18.5077,18.5584,18.3682,18.3714,641700.0],["2013-12-11",18.384,18.4062,18.1685,18.1875,693900.0],["2013-12-12",18.2129,18.2382,18.121,18.1875,922800.0],["2013-12-13",18.2636,18.3175,18.0671,18.0734,697800.0],["2013-12-16",18.0988,18.1812,18.0164,18.0893,1306200.0],["2013-12-17",18.0861,18.1495,18.0005,18.0259,1033200.0],["2013-12-18",18.1019,18.2889,18.0259,18.2636,1035900.0],["2013-12-19",18.2319,18.4157,18.1907,18.3302,984600.0],["2013-12-20",18.327,18.5837,18.308,18.5394,2632200.0],["2013-12-23",18.6566,18.6566,18.3999,18.4157,870000.0],["2013-12-24",18.3904,18.5806,18.3714,18.5774,157200.0],["2013-12-26",18.6535,18.6566,18.5108,18.5837,391800.0],["2013-12-27",18.6091,18.6091,18.3777,18.5267,581700.0],["2013-12-30",18.5425,18.7169,18.5362,18.7137,755100.0],["2013-12-31",18.6756,18.9482,18.6756,18.9197,1576500.0],["2014-01-02",18.7834,18.8753,18.1622,18.1843,2592900.0],["2014-01-03",18.1527,18.2192,17.7533,17.8357,3620400.0],["2014-01-06",17.9086,17.9086,17.5156,17.6677,3224700.0],["2014-01-07",17.7247,17.8072,17.5726,17.674,2455800.0],["2014-01-08",17.7501,17.7501,17.4078,17.5694,1917600.0],["2014-01-09",17.636,17.8198,17.5853,17.7279,2279400.0],["2014-01-10",17.7501,17.7596,17.5885,17.6265,1370100.0],["2014-01-13",17.5631,17.6138,17.2873,17.4775,1171800.0],["2014-01-14",17.4965,17.6233,17.4934,17.5821,775800.0],["2014-01-15",17.5821,17.5853,17.3793,17.4014,1488300.0],["2014-01-16",17.3856,17.4268,17.2968,17.4205,1524600.0],["2014-01-17",17.338,17.4173,17.281,17.319,623700.0],["2014-01-21",17.4173,17.4617,17.2081,17.319,1214100.0],["2014-01-22",17.4331,17.4839,17.3317,17.4712,1813800.0],["2014-01-23",17.3349,17.3951,17.132,17.1859,2141700.0],["2014-01-24",17.1542,17.1637,16.9894,16.9926,1368600.0],["2014-01-27",16.9165,17.1193,16.8626,16.9926,895500.0],["2014-01-28",16.9989,17.3095,16.9989,17.1701,1254300.0],["2014-01-29",17.0338,17.1859,16.9862,16.9926,1200000.0],["2014-01-30",17.1193,17.2556,17.0591,17.2113,595500.0],["2014-01-31",17.0623,17.1954,16.9165,17.056,1204500.0],["2014-02-03",17.0433,17.0781,16.7548,16.758,1482000.0],["2014-02-04",16.8182,16.8531,16.7009,16.8119,965700.0],["2014-02-05",16.7992,16.8721,16.7263,16.7453,701100.0],["2014-02-06",16.739,16.8024,16.5647,16.6661,994500.0],["2014-02-07",16.739,16.796,16.5551,16.72,1496100.0],["2014-02-10",16.7453,16.9355,16.6439,16.9292,2023500.0],["2014-02-11",16.9133,17.3412,16.8214,17.1922,2456400.0],["2014-02-12",17.4331,17.4617,16.9862,17.1986,1783200.0],["2014-02-13",17.1542,17.4585,17.0813,17.4268,1123200.0],["2014-02-14",17.4141,17.5821,17.3602,17.5156,714600.0],["2014-02-18",17.5631,17.7343,17.4775,17.7279,1407300.0],["2014-02-19",17.7057,17.7945,17.4997,17.5029,935400.0],["2014-02-20",17.5251,17.6582,17.4585,17.6518,652200.0],["2014-02-21",17.6677,17.7406,17.5694,17.7057,1134600.0],["2014-02-24",17.6962,17.7501,17.506,17.506,1049700.0],["2014-02-25",17.5504,17.7311,17.4585,17.6804,2071800.0],["2014-02-26",17.7311,17.7311,17.5916,17.6614,1716900.0],["2014-02-27",17.6994,17.7786,17.6487,17.7152,856800.0],["2014-02-28",17.7501,17.8737,17.6931,17.7881,1232700.0],["2014-03-03",17.7089,17.7216,17.4902,17.636,1645200.0],["2014-03-04",17.7596,17.8896,17.7596,17.8198,1482600.0],["2014-03-05",17.8135,17.8135,17.6582,17.7311,1275300.0],["2014-03-06",17.8103,18.0639,17.7216,18.0005,2175300.0],["2014-03-07",18.0702,18.1939,17.8864,17.9688,1089300.0],["2014-03-10",17.9815,18.1431,17.9086,18.14,1582800.0],["2014-03-11",18.1495,18.2002,18.0322,18.1368,1219800.0],["2014-03-12",18.0005,18.1812,17.991,18.1812,857100.0],["2014-03-13",18.2604,18.3016,18.0988,18.1336,1182900.0],["2014-03-14",18.0671,18.3333,18.0639,18.2382,967500.0],["2014-03-17",18.3365,18.4569,18.2541,18.3587,1428600.0],["2014-03-18",18.3523,18.5901,18.3523,18.4886,1329000.0],["2014-03-19",18.5394,18.5932,18.3587,18.3904,1442100.0],["2014-03-20",18.2826,18.552,18.2826,18.4221,1775100.0],["2014-03-21",18.5298,18.6218,18.0766,18.0766,9584700.0],["2014-03-24",18.14,18.3333,18.1368,18.2192,2119500.0],["2014-03-25",18.3238,18.3777,18.2065,18.2097,832500.0],["2014-03-26",18.2382,18.308,18.0861,18.0924,1137600.0],["2014-03-27",18.1431,18.1431,17.9339,17.9783,856500.0],["2014-03-28",18.0702,18.1431,18.0037,18.0449,656400.0],["2014-03-31",18.1812,18.3206,18.0766,18.2382,2058300.0],["2014-04-01",18.2731,18.2731,17.991,18.1336,1173300.0],["2014-04-02",18.2002,18.216,18.0893,18.0988,1571400.0],["2014-04-03",18.1527,18.2287,18.0766,18.1178,1605000.0],["2014-04-04",18.1812,18.2731,17.9625,17.9973,1572000.0],["2014-04-07",17.9561,18.0671,17.6804,17.7279,2467800.0],["2014-04-08",17.7564,17.8737,17.6265,17.7628,2959200.0],["2014-04-09",17.8389,17.9688,17.6614,17.9656,3159900.0],["2014-04-10",17.9308,18.0259,17.7881,17.7913,1274700.0],["2014-04-11",17.7691,17.9371,17.7089,17.9149,1362600.0],["2014-04-14",18.1114,18.1114,17.8642,17.9656,1362300.0],["2014-04-15",17.9688,18.0671,17.8832,18.029,973500.0],["2014-04-16",18.1431,18.2382,18.0639,18.2002,815400.0],["2014-04-17",18.1558,18.2636,18.1305,18.1875,442500.0],["2014-04-21",18.1939,18.1939,18.0924,18.1336,339300.0],["2014-04-22",18.1083,18.2382,18.0639,18.1463,661500.0],["2014-04-23",18.2002,18.327,18.1336,18.3143,863100.0],["2014-04-24",18.384,18.3967,18.2224,18.3904,772200.0],["2014-04-25",18.384,18.384,18.1717,18.1875,671100.0],["2014-04-28",18.2319,18.3523,18.0354,18.0956,1445100.0],["2014-04-29",18.2287,18.3523,18.1527,18.2256,1224300.0],["2014-04-30",18.2034,18.2034,18.0259,18.1685,1433400.0],["2014-05-01",18.1717,18.2985,18.1019,18.2477,1105200.0],["2014-05-02",18.3397,18.3397,17.9688,18.0893,1584300.0],["2014-05-05",18.1146,18.1146,17.9435,18.0481,753300.0],["2014-05-06",18.0227,18.1114,17.9656,17.9847,597900.0],["2014-05-07",18.0576,18.1875,18.01,18.1368,2041500.0],["2014-05-08",18.1019,18.2541,18.0607,18.0988,1082400.0],["2014-05-09",18.14,18.1622,17.953,18.0449,852300.0],["2014-05-12",18.1273,18.1939,18.0354,18.0956,1311300.0],["2014-05-13",18.1495,18.1717,18.0449,18.1527,1264500.0],["2014-05-14",18.178,18.197,17.9244,17.9752,1034700.0],["2014-05-15",17.9847,18.0227,17.7121,17.8452,883800.0],["2014-05-16",17.8103,17.9561,17.6835,17.9213,1391400.0],["2014-05-19",17.8547,17.9625,17.8135,17.9244,662700.0],["2014-05-20",17.8674,17.9847,17.8579,17.9435,923100.0],["2014-05-21",17.9688,18.0639,17.9561,18.029,1060500.0],["2014-05-22",17.9498,18.0893,17.9403,18.0861,1338600.0],["2014-05-23",18.0861,18.216,17.9498,18.0227,1044000.0],["2014-05-27",18.0988,18.1558,18.0607,18.1463,1347300.0],["2014-05-28",18.1717,18.1717,18.0385,18.0417,1011000.0],["2014-05-29",18.0671,18.159,17.953,18.0702,441900.0],["2014-05-30",18.0132,18.1019,17.9847,18.0449,1212000.0],["2014-06-02",18.0671,18.1336,18.0068,18.0798,1126500.0],["2014-06-03",18.0671,18.1527,17.9783,18.0988,3316800.0],["2014-06-04",18.1114,18.2604,18.0671,18.2573,3779400.0],["2014-06-05",18.2414,18.4126,18.2414,18.4126,1743900.0],["2014-06-06",18.3872,18.5489,18.3143,18.3238,1076400.0],["2014-06-09",18.2794,18.384,18.2414,18.2573,776100.0],["2014-06-10",18.2065,18.3238,18.1875,18.2763,831300.0],["2014-06-11",18.1875,18.3016,18.1875,18.2477,864000.0],["2014-06-12",18.2541,18.2699,18.0734,18.1653,730500.0],["2014-06-13",18.2256,18.2256,18.01,18.1748,586800.0],["2014-06-16",18.197,18.2889,18.0607,18.0671,817200.0],["2014-06-17",18.1305,18.2224,17.9878,18.2065,549900.0],["2014-06-18",18.1843,18.2414,18.1083,18.178,669300.0],["2014-06-19",18.2224,18.327,18.1843,18.2921,672600.0],["2014-06-20",18.3175,18.3175,18.2097,18.2382,1262400.0],["2014-06-23",18.2382,18.384,18.1305,18.1463,587100.0],["2014-06-24",18.1685,18.2858,18.0797,18.1875,839700.0],["2014-06-25",18.121,18.2287,18.121,18.1812,626400.0],["2014-06-26",18.14,18.1558,17.9942,18.0956,664200.0],["2014-06-27",18.0576,18.2097,18.0576,18.1305,1864500.0],["2014-06-30",18.0893,18.2731,18.0893,18.2065,1516500.0],["2014-07-01",18.2731,18.4221,18.2319,18.384,912000.0],["2014-07-02",18.4031,18.4601,18.1843,18.2034,643500.0],["2014-07-03",18.2541,18.2858,18.1622,18.2668,383400.0],["2014-07-07",18.2256,18.2668,18.1241,18.2477,429000.0],["2014-07-08",18.2065,18.2382,18.1114,18.1907,674100.0],["2014-07-09",18.197,18.2224,18.1019,18.1495,587100.0],["2014-07-10",17.9847,18.0956,17.8642,18.0576,555300.0],["2014-07-11",18.0132,18.1273,17.9181,18.1241,1199400.0],["2014-07-14",18.1939,18.2636,18.14,18.1717,798000.0],["2014-07-15",18.178,18.2636,18.1178,18.2129,413100.0],["2014-07-16",18.2256,18.3302,18.0607,18.0829,483900.0],["2014-07-17",18.0639,18.0988,17.7026,17.7089,1504200.0],["2014-07-18",17.7121,17.8325,17.6011,17.8325,1449000.0],["2014-07-21",17.7596,17.7913,17.6804,17.7311,830100.0],["2014-07-22",17.6804,17.7406,17.5853,17.6138,1077600.0],["2014-07-23",17.6518,17.7564,17.6043,17.6645,648900.0],["2014-07-24",17.6487,17.7311,17.5409,17.5758,1035300.0],["2014-07-25",17.4902,17.5219,17.3064,17.3444,1357200.0],["2014-07-28",17.2905,17.43,17.2398,17.3444,1643700.0],["2014-07-29",17.3983,17.43,17.2049,17.2968,1772100.0],["2014-07-30",17.3127,17.3476,17.0813,17.1035,1570800.0],["2014-07-31",16.9862,17.3381,16.7929,16.9418,2321700.0],["2014-08-01",17.3983,17.5377,16.926,17.2334,2359200.0],["2014-08-04",17.2968,17.4617,17.1225,17.2113,1741800.0],["2014-08-05",17.2018,17.3317,17.1605,17.1764,2022600.0],["2014-08-06",17.094,17.2683,17.094,17.1764,1128000.0],["2014-08-07",17.1986,17.2842,17.1098,17.1605,1064400.0],["2014-08-08",17.2208,17.3444,17.1447,17.3064,950100.0],["2014-08-11",17.3793,17.4236,17.2873,17.3507,1164600.0],["2014-08-12",17.2873,17.4997,17.2873,17.4046,763800.0],["2014-08-13",17.4902,17.5758,17.4648,17.5472,1100400.0],["2014-08-14",17.4743,17.6677,17.4743,17.6138,1194600.0],["2014-08-15",17.6582,17.6899,17.5251,17.6265,1550700.0],["2014-08-18",17.6614,17.7279,17.6233,17.6835,682800.0],["2014-08-19",17.7121,17.7152,17.5377,17.5663,1665300.0],["2014-08-20",17.4839,17.6867,17.4807,17.5663,2282700.0],["2014-08-21",17.5726,17.7343,17.5346,17.6835,1633800.0],["2014-08-22",17.6455,17.6772,17.5599,17.5885,1060500.0],["2014-08-25",17.6455,17.674,17.5441,17.6265,1086900.0],["2014-08-26",17.6772,17.7089,17.5916,17.598,1258200.0],["2014-08-27",17.5821,17.6487,17.5409,17.6455,1023300.0],["2014-08-28",17.5568,17.674,17.5568,17.5694,884400.0],["2014-08-29",17.5631,17.7152,17.5599,17.617,1171500.0],["2014-09-02",17.6106,17.6645,17.5472,17.6011,1596900.0],["2014-09-03",17.6518,17.6962,17.5789,17.5916,1366500.0],["2014-09-04",17.5885,17.6423,17.4585,17.4743,2466900.0],["2014-09-05",17.4617,17.4934,17.4205,17.4331,3841800.0],["2014-09-08",17.3888,17.487,17.3444,17.4426,2398200.0],["2014-09-09",17.449,17.4617,17.3697,17.3983,2684700.0],["2014-09-10",17.4046,17.4236,17.1986,17.2715,1701900.0],["2014-09-11",17.1954,17.3127,17.0813,17.1035,13265700.0],["2014-09-12",17.0655,17.1479,17.0401,17.1098,3654300.0],["2014-09-15",17.1162,17.2968,17.113,17.113,4090500.0],["2014-09-16",17.0686,17.1479,17.0591,17.075,10714200.0],["2014-09-17",17.0845,17.262,17.0845,17.1732,5355300.0],["2014-09-18",17.2366,17.3444,17.2366,17.2905,1907400.0],["2014-09-19",17.3032,17.3793,17.1922,17.3032,4747200.0],["2014-09-22",17.2588,17.3793,17.2588,17.3381,2527200.0],["2014-09-23",17.2873,17.3634,17.1447,17.1605,2333400.0],["2014-09-24",17.1479,17.3444,17.1479,17.2842,1901700.0],["2014-09-25",17.2176,17.3032,17.1701,17.1701,1596900.0],["2014-09-26",17.1637,17.4046,17.1447,17.3317,1362000.0],["2014-09-29",17.2968,17.4205,17.2905,17.3444,1458300.0],["2014-09-30",17.3412,17.3793,17.2271,17.3444,7847400.0],["2014-10-01",17.3539,17.4014,17.1542,17.2334,2174700.0],["2014-10-02",17.2525,17.4236,17.2525,17.3571,1614900.0],["2014-10-03",17.4331,17.5821,17.4205,17.5631,1470300.0],["2014-10-06",17.6265,17.6677,17.4807,17.487,1088100.0],["2014-10-07",17.449,17.5092,17.3634,17.3666,1255200.0],["2014-10-08",17.4078,17.6043,17.3666,17.5631,1306800.0],["2014-10-09",17.5536,17.6075,17.3793,17.4173,1546200.0],["2014-10-10",17.4395,17.5885,17.3919,17.3919,1082400.0],["2014-10-13",17.4363,17.5568,17.3444,17.3539,1324500.0],["2014-10-14",17.4395,17.5346,17.3222,17.4173,1103400.0],["2014-10-15",17.281,17.4775,16.8531,17.0369,1980600.0],["2014-10-16",16.8372,16.9577,16.6439,16.8943,1601700.0],["2014-10-17",17.0021,17.2493,16.9197,17.2334,921600.0],["2014-10-20",17.2335,17.3951,17.1922,17.3444,1483500.0],["2014-10-21",17.4553,17.6994,17.4268,17.6392,1120500.0],["2014-10-22",17.6931,17.8325,17.636,17.6423,683100.0],["2014-10-23",17.7881,17.8262,17.4775,17.4839,1137600.0],["2014-10-24",17.5282,17.6931,17.5282,17.6487,651600.0],["2014-10-27",17.6518,17.7945,17.5916,17.785,1067700.0],["2014-10-28",17.8959,17.8959,17.7818,17.8357,988200.0],["2014-10-29",17.8832,17.9656,17.6772,17.823,1907100.0],["2014-10-30",17.9086,18.0132,17.6677,17.804,1311000.0],["2014-10-31",17.9339,18.0037,17.7247,17.8515,1902000.0],["2014-11-03",17.8515,17.9498,17.7184,17.8769,1141500.0],["2014-11-04",17.8769,18.029,17.8293,17.9815,743700.0],["2014-11-05",18.0671,18.0671,17.8072,17.9783,1116900.0],["2014-11-06",18.0037,18.1019,17.9276,18.0924,893400.0],["2014-11-07",18.1178,18.2287,18.0164,18.2192,1003200.0],["2014-11-10",18.1717,18.2414,18.0956,18.1495,1200900.0],["2014-11-11",18.1146,18.1717,18.0797,18.1717,1395000.0],["2014-11-12",18.1463,18.2002,18.0702,18.2002,1122900.0],["2014-11-13",18.1843,18.365,18.1368,18.2573,1560000.0],["2014-11-14",18.2256,18.3143,18.121,18.1622,765600.0],["2014-11-17",18.0671,18.3048,17.991,18.0385,1405500.0],["2014-11-18",18.0227,18.1685,17.9942,18.0544,679500.0],["2014-11-19",18.0734,18.14,17.9435,18.14,1091700.0],["2014-11-20",18.0512,18.1939,18.0512,18.1178,962400.0],["2014-11-21",18.2129,18.2731,18.0481,18.0481,1667400.0],["2014-11-24",18.1273,18.2192,18.0195,18.2192,1925700.0],["2014-11-25",18.2668,18.2668,18.0671,18.121,7145400.0],["2014-11-26",18.0893,18.1907,18.0385,18.1146,1286700.0],["2014-11-28",18.2065,18.2763,18.1527,18.1685,705900.0],["2014-12-01",18.1558,18.2256,18.0322,18.0702,1383300.0],["2014-12-02",18.384,18.384,18.0702,18.2604,1668300.0],["2014-12-03",18.2319,18.4062,18.1748,18.3999,1171200.0],["2014-12-04",18.3809,18.6852,18.3397,18.4728,972900.0],["2014-12-05",18.4918,18.5552,18.4316,18.5203,1494900.0],["2014-12-08",18.701,18.8436,18.5267,18.7264,1969800.0],["2014-12-09",18.739,18.7676,18.4601,18.4664,1258200.0],["2014-12-10",18.4664,18.6756,18.384,18.3999,1891800.0],["2014-12-11",18.4538,18.7137,18.3935,18.4252,1828500.0],["2014-12-12",18.3587,18.4886,18.2509,18.2985,1168500.0],["2014-12-15",18.3904,18.6281,18.0449,18.2351,1973400.0],["2014-12-16",18.2541,18.4569,18.2382,18.2414,2001900.0],["2014-12-17",18.2541,18.5013,18.1431,18.4189,2222400.0],["2014-12-18",18.6027,18.6693,18.4316,18.6439,1897200.0],["2014-12-19",18.6313,18.6788,18.5362,18.6471,3421800.0],["2014-12-22",18.6471,18.7612,18.5964,18.6725,1074600.0],["2014-12-23",18.6915,19.0021,18.6725,18.9387,878100.0],["2014-12-24",18.9261,18.9704,18.7898,18.8627,343500.0],["2014-12-26",18.8785,18.9451,18.7866,18.7929,474300.0],["2014-12-29",18.7359,19.0497,18.7359,18.8468,606000.0],["2014-12-30",18.7929,18.9482,18.7264,18.8912,521100.0],["2014-12-31",18.8975,18.9577,18.7169,18.7327,823500.0],["2015-01-02",18.7644,18.8848,18.4728,18.5394,1101600.0],["2015-01-05",18.4411,18.5425,18.384,18.4284,1095900.0],["2015-01-06",18.4664,18.5964,18.3935,18.4696,1407300.0],["2015-01-07",18.5647,18.6566,18.4062,18.5774,1274400.0],["2015-01-08",18.7264,18.9609,18.6788,18.9007,1154700.0],["2015-01-09",18.9007,18.9926,18.7359,18.7359,1140000.0],["2015-01-12",18.72,18.7739,18.6344,18.6788,927900.0],["2015-01-13",18.7581,19.0306,18.6947,18.7517,1923900.0],["2015-01-14",18.9863,18.9863,18.6123,18.6693,1858200.0],["2015-01-15",18.6503,18.8595,18.571,18.739,1215600.0],["2015-01-16",18.7422,18.869,18.6947,18.7802,1775100.0],["2015-01-20",18.8975,18.9451,18.5425,18.6218,1635000.0],["2015-01-21",18.5489,18.7707,18.5045,18.6852,1159200.0],["2015-01-22",18.8183,18.9926,18.6027,18.9134,1260900.0],["2015-01-23",18.9197,18.9894,18.7295,18.831,787200.0],["2015-01-26",18.8627,18.9356,18.6598,18.9324,1662000.0],["2015-01-27",18.7898,19.1701,18.7169,18.9736,1379700.0],["2015-01-28",19.0719,19.1226,18.7676,18.7834,1314900.0],["2015-01-29",18.8278,18.8436,18.476,18.7169,1470000.0],["2015-01-30",18.6725,18.6978,18.3492,18.3745,2090100.0],["2015-02-02",18.4411,18.6852,18.2794,18.6566,1356000.0],["2015-02-03",18.7359,18.9451,18.6186,18.8944,787200.0],["2015-02-04",18.8215,19.0655,18.7295,18.9704,784800.0],["2015-02-05",19.0433,19.1733,18.9609,19.1638,690300.0],["2015-02-06",19.1796,19.2525,19.0116,19.0211,971700.0],["2015-02-09",19.0243,19.0782,18.926,18.9451,1284300.0],["2015-02-10",19.1131,19.1416,18.9609,19.1226,1548600.0],["2015-02-11",19.1574,19.4554,19.0211,19.0972,1068900.0],["2015-02-12",19.3476,19.3476,18.869,18.888,1840200.0],["2015-02-13",18.85,19.0306,18.7644,19.0021,2705700.0],["2015-02-17",18.9324,19.0972,18.7834,18.8024,919800.0],["2015-02-18",18.7454,19.0402,18.6756,19.0338,1253700.0],["2015-02-19",19.0402,19.1162,18.9134,19.0687,804900.0],["2015-02-20",18.9926,19.0719,18.8405,19.0306,571500.0],["2015-02-23",18.9958,19.037,18.7802,18.8753,827400.0],["2015-02-24",18.9229,18.9609,18.8151,18.8373,1518900.0],["2015-02-25",18.9165,18.9165,18.6376,18.6598,1100400.0],["2015-02-26",18.5964,18.7834,18.5172,18.6693,1320000.0],["2015-02-27",18.7105,18.7961,18.6725,18.7517,3227400.0],["2015-03-02",18.72,18.9261,18.72,18.9039,1853700.0],["2015-03-03",18.9451,18.9894,18.8119,18.8531,1540500.0],["2015-03-04",18.7993,18.869,18.7137,18.8119,1500300.0],["2015-03-05",18.8531,19.018,18.7676,18.9894,1248000.0],["2015-03-06",18.9451,19.0085,18.831,18.9768,1339800.0],["2015-03-09",19.018,19.2177,18.8531,19.1796,1478400.0],["2015-03-10",19.1226,19.1289,18.9134,18.9546,1779000.0],["2015-03-11",18.9482,19.2937,18.9482,19.2589,1588500.0],["2015-03-12",19.2715,19.5093,19.2715,19.4776,1013100.0],["2015-03-13",19.4776,19.56,19.3761,19.5061,1566300.0],["2015-03-16",19.5283,19.7185,19.5283,19.6804,939600.0],["2015-03-17",19.5917,19.7185,19.5853,19.6804,1271400.0],["2015-03-18",19.6519,19.9118,19.5568,19.8801,1842900.0],["2015-03-19",19.7787,19.8896,19.5505,19.6456,1411500.0],["2015-03-20",19.7343,19.9086,19.6107,19.8706,2156700.0],["2015-03-23",19.8326,19.972,19.6519,19.8611,855000.0],["2015-03-24",19.9213,19.9625,19.747,19.8453,1424400.0],["2015-03-25",19.8516,19.8833,19.6519,19.6741,801900.0],["2015-03-26",19.5948,19.6614,19.5315,19.6329,974700.0],["2015-03-27",19.5315,19.6551,19.4839,19.6012,993900.0],["2015-03-30",19.6868,19.9118,19.6551,19.8674,1230600.0],["2015-03-31",19.7248,19.8136,19.5219,19.5251,2451300.0],["2015-04-01",19.6139,19.6931,19.4332,19.5948,1750500.0],["2015-04-02",19.6265,19.7185,19.5188,19.6234,1500600.0],["2015-04-06",19.5885,19.785,19.5727,19.6678,915300.0],["2015-04-07",19.6678,19.7375,19.5283,19.579,1281300.0],["2015-04-08",19.579,19.7058,19.56,19.6709,1191000.0],["2015-04-09",19.6963,19.7819,19.6519,19.7787,853500.0],["2015-04-10",19.8484,19.9467,19.7026,19.9467,1257900.0],["2015-04-13",19.9055,19.9974,19.8769,19.9182,780300.0],["2015-04-14",19.9403,20.0988,19.8706,19.9467,963000.0],["2015-04-15",19.9308,20.1052,19.8104,19.8199,1270500.0],["2015-04-16",19.7692,19.8199,19.7153,19.7724,806400.0],["2015-04-17",19.6836,19.7375,19.4586,19.5251,1507200.0],["2015-04-20",19.6202,19.8262,19.6202,19.6646,1470300.0],["2015-04-21",19.6392,19.709,19.4871,19.4998,991500.0],["2015-04-22",19.4712,19.5219,19.3318,19.4269,1241700.0],["2015-04-23",19.3761,19.5346,19.3761,19.4205,1130100.0],["2015-04-24",19.4681,19.4966,19.3254,19.411,1478400.0],["2015-04-27",19.4459,19.5219,19.2113,19.2557,1078200.0],["2015-04-28",19.1765,19.4205,19.1765,19.3444,1138500.0],["2015-04-29",19.728,19.7311,18.9482,19.2525,2056800.0],["2015-04-30",19.2272,19.3096,18.9546,19.2335,2590500.0],["2015-05-01",19.3571,19.4427,19.2494,19.3952,1429500.0],["2015-05-04",19.3952,19.5536,19.3825,19.5346,1228200.0],["2015-05-05",19.4998,19.5853,19.3761,19.4807,1547700.0],["2015-05-06",19.5822,19.6265,19.4649,19.56,1828200.0],["2015-05-07",19.5124,19.804,19.4427,19.7914,1498800.0],["2015-05-08",19.8833,19.9213,19.7692,19.8643,1039800.0],["2015-05-11",19.8136,20.0037,19.7407,19.9308,1808700.0],["2015-05-12",19.915,19.9847,19.7597,19.8136,1302600.0],["2015-05-13",19.8611,19.9403,19.7153,19.8136,2024400.0],["2015-05-14",19.9308,20.1369,19.8231,20.1115,1300500.0],["2015-05-15",20.1369,20.2066,19.9657,20.0006,1015200.0],["2015-05-18",20.0196,20.476,19.972,20.3556,2728200.0],["2015-05-19",20.3999,20.5584,20.3651,20.5362,1882500.0],["2015-05-20",20.6345,20.6345,20.4824,20.5331,1779900.0],["2015-05-21",20.4728,20.6282,20.4316,20.5901,1790400.0],["2015-05-22",20.495,20.6282,20.4253,20.4412,1346100.0],["2015-05-26",20.3778,20.4253,20.2795,20.3112,1629900.0],["2015-05-27",20.308,20.3809,20.2066,20.2953,1800900.0],["2015-05-28",20.3492,20.4158,20.2446,20.3556,1284000.0],["2015-05-29",20.3904,20.4411,20.2446,20.251,2026800.0],["2015-06-01",20.2953,20.3682,20.1622,20.3049,1181400.0],["2015-06-02",20.2098,20.4792,20.1971,20.4792,1234200.0],["2015-06-03",20.4887,20.6789,20.4095,20.6725,1529100.0],["2015-06-04",20.5521,20.6028,20.327,20.3524,1107300.0],["2015-06-05",20.3778,20.3999,20.251,20.3587,810900.0],["2015-06-08",20.3619,20.3999,20.1781,20.2034,1068300.0],["2015-06-09",20.1717,20.3366,20.102,20.2795,1000500.0],["2015-06-10",20.3809,20.6282,20.3682,20.5553,1143900.0],["2015-06-11",20.587,20.8247,20.5426,20.8088,1034700.0],["2015-06-12",20.7296,20.8405,20.682,20.8088,1321800.0],["2015-06-15",20.625,20.8437,20.4348,20.7581,1087500.0],["2015-06-16",20.6599,21.1226,20.6599,21.1131,1307700.0],["2015-06-17",21.186,21.2336,20.9546,21.0117,1340100.0],["2015-06-18",20.7359,21.2716,20.7359,21.2494,1454100.0],["2015-06-19",21.4047,21.5569,21.0909,21.148,2237400.0],["2015-06-22",21.2589,21.3033,21.1512,21.2874,1168500.0],["2015-06-23",21.3477,21.3857,21.2367,21.335,1257900.0],["2015-06-24",21.316,21.316,21.205,21.2304,739200.0],["2015-06-25",21.3255,21.373,21.1607,21.2336,1389300.0],["2015-06-26",21.2304,21.3857,21.2304,21.3794,2534100.0],["2015-06-29",21.297,21.3287,21.037,21.0434,917700.0],["2015-06-30",21.2367,21.3413,21.1448,21.2241,1695000.0],["2015-07-01",21.6266,22.007,21.4142,21.747,3737100.0],["2015-07-02",21.7344,21.839,21.5886,21.6741,1681500.0],["2015-07-06",21.5822,21.9658,21.541,21.9658,1737900.0],["2015-07-07",22.0387,22.0387,21.7756,22.0323,1403100.0],["2015-07-08",21.6266,22.0418,21.6266,21.8707,1758300.0],["2015-07-09",21.7566,21.9658,21.6266,21.7502,2070600.0],["2015-07-10",21.9341,22.0577,21.8231,21.9975,1064700.0],["2015-07-13",22.0608,22.1337,21.8358,21.8453,2031000.0],["2015-07-14",21.8263,21.9024,21.8073,21.8865,1629300.0],["2015-07-15",21.8707,21.915,21.7819,21.8738,2046000.0],["2015-07-16",22.0101,22.083,21.9214,21.9943,1381200.0],["2015-07-17",22.045,22.045,21.9119,21.9658,1466700.0],["2015-07-20",22.0355,22.0672,21.9182,22.064,632100.0],["2015-07-21",22.1337,22.1718,22.026,22.1242,1331700.0],["2015-07-22",22.0894,22.3937,22.0577,22.3651,1597200.0],["2015-07-23",22.3303,22.3493,22.1845,22.213,704400.0],["2015-07-24",22.1242,22.3017,22.1021,22.2732,611700.0],["2015-07-27",22.2193,22.3715,22.1654,22.2162,923700.0],["2015-07-28",22.2605,22.2605,22.0957,22.1369,1583100.0],["2015-07-29",22.1876,22.3715,22.1528,22.2764,851100.0],["2015-07-30",23.4618,23.7661,22.3778,22.8406,1513500.0],["2015-07-31",22.8216,22.8691,22.6155,22.6187,1860300.0],["2015-08-03",22.6663,22.8406,22.6187,22.8406,1156800.0],["2015-08-04",22.8786,22.8913,22.7423,22.8216,1012800.0],["2015-08-05",22.9262,22.9262,22.7835,22.8881,976500.0],["2015-08-06",22.923,23.0561,22.717,22.7455,886500.0],["2015-08-07",22.7645,22.8691,22.6472,22.8596,738300.0],["2015-08-10",22.9167,23.0751,22.9167,23.0625,962400.0],["2015-08-11",22.8406,23.1385,22.8406,23.0846,997800.0],["2015-08-12",22.904,23.0434,22.7265,22.923,907500.0],["2015-08-13",22.9737,23.1639,22.8184,23.1037,938100.0],["2015-08-14",23.0371,23.3034,22.9769,23.278,928200.0],["2015-08-17",23.2114,23.4111,23.072,23.3984,609900.0],["2015-08-18",23.3097,23.4682,23.2875,23.4206,965700.0],["2015-08-19",23.3509,23.3636,23.1702,23.2685,926100.0],["2015-08-20",23.1385,23.335,22.8374,22.8374,1039800.0],["2015-08-21",22.0545,22.7043,22.0545,22.3493,1440000.0],["2015-08-24",21.5537,21.6076,20.3746,21.2938,2314200.0],["2015-08-25",21.8707,22.0196,21.148,21.1512,1573500.0],["2015-08-26",21.6012,21.6963,21.1226,21.3096,1780500.0],["2015-08-27",21.5854,21.728,21.3604,21.5505,1843800.0],["2015-08-28",21.5442,21.6234,21.3191,21.6076,1411800.0],["2015-08-31",21.6171,21.7185,21.4649,21.6425,1696800.0],["2015-09-01",21.316,21.6329,21.1702,21.4206,2399400.0],["2015-09-02",21.671,21.7851,21.4491,21.7249,1217100.0],["2015-09-03",21.8738,21.9499,21.7692,21.8516,802800.0],["2015-09-04",21.6329,21.7819,21.5125,21.6583,858900.0],["2015-09-08",21.9119,22.083,21.8358,22.0767,1680000.0],["2015-09-09",22.1876,22.3112,21.9372,21.9626,1048800.0],["2015-09-10",21.9341,22.2415,21.8738,22.0577,1620000.0],["2015-09-11",21.8643,22.251,21.8643,22.1052,1118700.0],["2015-09-14",22.1116,22.2035,22.0101,22.1306,638100.0],["2015-09-15",22.1306,22.3303,22.0292,22.2574,941700.0],["2015-09-16",22.2986,22.3556,22.1781,22.3176,803400.0],["2015-09-17",22.2859,22.5141,22.2605,22.3176,1188600.0],["2015-09-18",22.0704,22.2066,21.7502,21.7883,2685300.0],["2015-09-21",21.9246,22.2605,21.8897,22.1433,1427700.0],["2015-09-22",21.8516,22.1274,21.8516,22.0577,1231500.0],["2015-09-23",22.0577,22.1813,21.9879,22.0989,598500.0],["2015-09-24",21.9848,22.6124,21.9214,22.5838,2283900.0],["2015-09-25",22.8311,23.0656,22.7328,22.9547,1916400.0],["2015-09-28",22.8755,23.053,22.7899,22.9927,1946700.0],["2015-09-29",22.9832,23.2558,22.9167,23.2178,1888800.0],["2015-09-30",23.2812,23.4967,23.2685,23.2875,4664400.0],["2015-10-01",23.4048,23.427,22.942,23.2621,2564100.0],["2015-10-02",22.9896,23.5696,22.9642,23.5633,1594200.0],["2015-10-05",23.6964,23.9024,23.671,23.7661,1476900.0],["2015-10-06",23.8454,23.8454,23.484,23.614,1922700.0],["2015-10-07",23.6996,24.0482,23.6584,24.0482,1941000.0],["2015-10-08",24.0197,24.2701,23.9246,24.1909,1193100.0],["2015-10-09",24.2638,24.2638,23.9436,23.9722,884700.0],["2015-10-12",24.0387,24.1433,23.9436,24.1338,754200.0],["2015-10-13",24.1909,24.305,23.9309,24.1877,1850700.0],["2015-10-14",24.2764,24.2828,23.9436,23.9658,1057800.0],["2015-10-15",24.0134,24.3493,24.0007,24.3303,1433100.0],["2015-10-16",24.4413,24.5364,24.3367,24.4825,1099200.0],["2015-10-19",24.4698,24.6822,24.381,24.5585,781500.0],["2015-10-20",24.6726,24.717,24.5173,24.5997,1120500.0],["2015-10-21",24.6378,24.6441,24.4222,24.5173,1015500.0],["2015-10-22",24.5871,24.7107,24.53,24.6124,854400.0],["2015-10-23",24.7234,24.7963,24.4983,24.568,857400.0],["2015-10-26",24.5966,24.6568,24.4476,24.5934,822600.0],["2015-10-27",24.5649,24.6758,24.4825,24.5585,992700.0],["2015-10-28",24.6473,24.6948,24.4064,24.6124,1280100.0],["2015-10-29",24.7836,24.9801,24.3652,24.6124,1537800.0],["2015-10-30",24.1211,24.3747,23.5633,23.7376,3084000.0],["2015-11-02",23.7376,23.9563,23.7186,23.7725,2095200.0],["2015-11-03",23.5569,23.7883,23.5569,23.6488,1481700.0],["2015-11-04",23.6488,23.8485,23.5347,23.5855,1073700.0],["2015-11-05",23.5569,23.8866,23.5347,23.6235,618300.0],["2015-11-06",23.8517,23.8517,23.4301,23.6235,1362600.0],["2015-11-09",23.5062,23.5918,23.3604,23.4872,1053600.0],["2015-11-10",23.446,23.7661,23.427,23.6013,1338900.0],["2015-11-11",23.6203,23.7725,23.5347,23.5474,634500.0],["2015-11-12",23.6393,23.6393,23.3319,23.3477,970200.0],["2015-11-13",23.3604,23.3889,23.1956,23.2526,857400.0],["2015-11-16",23.1766,23.3636,23.1195,23.3477,1181700.0],["2015-11-17",23.3572,23.4682,23.2146,23.2305,841200.0],["2015-11-18",23.3255,23.4523,22.9991,23.4206,1562100.0],["2015-11-19",23.3667,23.5411,23.3129,23.4777,831900.0],["2015-11-20",23.4777,23.5918,23.3889,23.4745,627600.0],["2015-11-23",23.4745,23.5696,23.3414,23.4333,612000.0],["2015-11-24",23.3858,23.4618,23.24,23.3287,1005300.0],["2015-11-25",23.297,23.3382,22.9705,23.0276,1738500.0],["2015-11-27",22.9927,23.1163,22.942,23.1132,840900.0],["2015-11-30",23.1005,23.2495,22.9388,22.9705,3369600.0],["2015-12-01",23.0625,23.3097,23.0466,23.2019,2058600.0],["2015-12-02",23.129,23.2526,23.0434,23.0846,1194300.0],["2015-12-03",23.1639,23.1766,22.7867,22.9262,1294500.0],["2015-12-04",23.0308,23.3414,22.9515,23.3351,990600.0],["2015-12-07",23.3129,23.3953,23.0688,23.1417,1381200.0],["2015-12-08",23.0276,23.1607,22.9959,23.0403,1297500.0],["2015-12-09",23.0054,23.1354,22.5617,22.5838,1080000.0],["2015-12-10",22.5426,22.587,22.3429,22.3525,1077300.0],["2015-12-11",22.1242,22.4158,22.0577,22.1686,1208700.0],["2015-12-14",22.1623,22.2574,21.9436,22.1337,1182300.0],["2015-12-15",22.2764,22.3715,22.064,22.0799,1171800.0],["2015-12-16",22.1971,22.27,21.9594,22.2352,866100.0],["2015-12-17",22.2827,22.3905,22.1021,22.1654,1145700.0],["2015-12-18",22.3873,22.4697,22.1654,22.213,2957700.0],["2015-12-21",22.27,22.4602,21.9658,22.0862,897000.0],["2015-12-22",22.213,22.2859,21.5474,22.2415,915900.0],["2015-12-23",22.2986,22.3905,22.194,22.3112,644100.0],["2015-12-24",22.2732,22.4792,22.2605,22.3651,279000.0],["2015-12-28",22.2796,22.4951,21.7661,22.4856,566400.0],["2015-12-29",22.5648,22.6377,22.4127,22.5807,616500.0],["2015-12-30",22.5521,22.6536,22.3651,22.3905,613500.0],["2015-12-31",22.3778,22.4792,22.0862,22.1084,1092000.0],["2016-01-04",21.8136,22.0799,21.5062,21.8231,1220700.0],["2016-01-05",21.7692,21.9879,21.6425,21.9024,1497600.0],["2016-01-06",21.69,21.9848,21.6266,21.9372,2013000.0],["2016-01-07",21.5695,22.083,21.5695,21.915,1418100.0],["2016-01-08",21.9404,22.0165,21.652,21.6868,1323300.0],["2016-01-11",21.7629,21.8516,21.5062,21.6425,1024500.0],["2016-01-12",21.728,21.8168,21.4016,21.4364,1643400.0],["2016-01-13",21.5347,21.5347,21.1448,21.205,1657800.0],["2016-01-14",21.186,21.3825,21.037,21.205,1500600.0],["2016-01-15",20.9261,21.1765,20.8595,21.0719,1725600.0],["2016-01-19",20.6503,21.2241,19.6741,21.1575,1774500.0],["2016-01-20",21.0529,21.1385,20.4031,20.5679,2527800.0],["2016-01-21",20.5172,20.9483,18.9641,20.5996,2516100.0],["2016-01-22",20.7708,20.812,20.5362,20.7011,1494600.0],["2016-01-25",20.7898,21.1797,20.6155,20.9324,2694900.0],["2016-01-26",21.0085,21.5442,20.6884,20.999,1808400.0],["2016-01-27",20.9483,21.4681,20.8849,20.8849,1934100.0],["2016-01-28",20.9103,21.2462,20.8722,21.1099,1129200.0],["2016-01-29",21.1575,21.4269,21.0466,21.4111,1808100.0],["2016-02-01",21.2779,21.5949,21.1258,21.5537,1331700.0],["2016-02-02",21.4745,21.4903,21.0275,21.1068,1505700.0],["2016-02-03",21.1512,21.4935,20.0513,21.1068,1804800.0],["2016-02-04",20.999,21.1733,20.7486,20.9071,1623000.0],["2016-02-05",20.98,21.1195,20.8659,20.9007,1449600.0],["2016-02-08",20.7454,21.5062,19.8357,21.4396,1749600.0],["2016-02-09",21.3603,21.56,21.3413,21.5125,1393800.0],["2016-02-10",22.5458,22.6282,21.7883,21.8326,2032800.0],["2016-02-11",21.4681,21.7185,20.6091,21.148,1497000.0],["2016-02-12",21.4206,21.709,21.2114,21.6805,950400.0],["2016-02-16",21.8865,21.9753,21.6646,21.747,1276200.0],["2016-02-17",21.7439,21.8612,21.4998,21.6139,1673100.0],["2016-02-18",21.709,21.728,21.4618,21.6741,1266600.0],["2016-02-19",21.4935,21.8707,21.4935,21.7534,1542000.0],["2016-02-22",21.8897,22.0608,21.6773,21.7819,877500.0],["2016-02-23",21.5917,21.7407,21.0434,21.6044,799200.0],["2016-02-24",21.4554,21.8548,21.3318,21.8041,1024500.0],["2016-02-25",21.9372,22.0228,21.7787,21.896,1408200.0],["2016-02-26",21.9436,21.9436,21.541,21.6171,1170000.0],["2016-02-29",21.5505,21.6393,21.3318,21.5347,1540800.0],["2016-03-01",21.6456,21.8295,21.5442,21.7692,1018800.0],["2016-03-02",21.7566,21.9214,21.6108,21.9182,915600.0],["2016-03-03",21.896,22.0672,20.6503,22.0101,1145100.0],["2016-03-04",21.9372,22.0767,21.3318,21.9943,1137600.0],["2016-03-07",21.8738,21.9975,21.6932,21.7946,891600.0],["2016-03-08",21.7249,21.9309,21.5379,21.8326,936600.0],["2016-03-09",21.896,21.9816,21.7185,21.8073,587100.0],["2016-03-10",21.8707,21.9087,21.5442,21.8295,692400.0],["2016-03-11",21.9879,22.232,21.9024,22.2288,654600.0],["2016-03-14",22.0513,22.3208,21.858,22.1686,783000.0],["2016-03-15",22.0735,22.3112,21.7534,22.1591,1034400.0],["2016-03-16",22.1654,22.2574,21.839,22.0608,729300.0],["2016-03-17",22.1274,22.27,22.045,22.213,893700.0],["2016-03-18",22.2383,22.3746,22.0735,22.2415,951900.0],["2016-03-21",22.1654,22.4095,21.6837,22.3334,490500.0],["2016-03-22",22.2098,22.5426,22.0957,22.3461,1145100.0],["2016-03-23",22.3239,22.5046,22.175,22.3493,536400.0],["2016-03-24",22.3081,22.4666,21.8865,21.9721,813900.0],["2016-03-28",22.0577,22.3017,22.045,22.251,548100.0],["2016-03-29",22.251,22.4887,22.1686,22.3778,900000.0],["2016-03-30",22.4856,22.717,22.381,22.6536,667500.0],["2016-03-31",22.6599,22.6789,22.4539,22.5363,1138500.0],["2016-04-01",22.5363,22.9103,22.5268,22.8691,854100.0],["2016-04-04",22.8913,23.0815,22.6789,22.8216,1094100.0],["2016-04-05",22.7582,22.793,22.3493,22.3873,993000.0],["2016-04-06",22.4222,22.5395,22.0292,22.1433,1374000.0],["2016-04-07",22.0894,22.2288,21.8548,22.1496,1347300.0],["2016-04-08",22.3017,22.3937,22.0799,22.1084,658500.0],["2016-04-11",22.1211,22.1559,21.8548,22.0292,1189800.0],["2016-04-12",22.0101,22.3556,21.484,22.2193,1775100.0],["2016-04-13",22.2827,22.3239,22.0513,22.3176,1248300.0],["2016-04-14",22.3017,22.4222,22.0292,22.3271,920400.0],["2016-04-15",22.3525,22.6314,22.2003,22.5997,966300.0],["2016-04-18",22.4951,22.7328,22.2225,22.6441,898200.0],["2016-04-19",22.6948,22.7835,22.4412,22.5521,831000.0],["2016-04-20",22.5997,22.5997,22.3017,22.5014,763500.0],["2016-04-21",22.4095,22.568,21.9467,21.9879,1088700.0],["2016-04-22",21.9246,22.4729,21.8421,22.4444,1058100.0],["2016-04-25",22.3683,22.5363,22.2035,22.5268,654600.0],["2016-04-26",22.4761,22.6567,22.1084,22.5997,780900.0],["2016-04-27",22.5395,22.7106,22.1781,22.6314,932400.0],["2016-04-28",22.6821,22.8089,21.82,22.4,1270200.0],["2016-04-29",22.438,22.5204,22.1306,22.3429,1707000.0],["2016-05-02",22.3525,22.6567,22.2669,22.5648,1364400.0],["2016-05-03",22.438,22.5648,22.2447,22.4412,918600.0],["2016-05-04",22.3049,22.4856,22.1084,22.3683,912600.0],["2016-05-05",22.4507,22.4856,22.251,22.4127,803100.0],["2016-05-06",22.2637,22.3842,22.0894,22.2922,868800.0],["2016-05-09",22.3715,22.4349,22.2288,22.3144,962100.0],["2016-05-10",22.3176,22.7075,22.1971,22.6758,861600.0],["2016-05-11",22.6472,23.0751,22.53,22.7962,1901400.0],["2016-05-12",22.9388,23.1195,22.6758,22.7265,1503600.0],["2016-05-13",22.7201,22.8786,22.5807,22.7265,1021800.0],["2016-05-16",22.6536,22.9484,22.5807,22.8406,1145700.0],["2016-05-17",22.7867,22.9991,22.2954,22.4824,1495500.0],["2016-05-18",22.3968,22.7899,22.3588,22.7075,1019700.0],["2016-05-19",22.6504,22.8089,22.4349,22.5648,593700.0],["2016-05-20",22.5521,22.7233,22.4888,22.587,891600.0],["2016-05-23",22.5078,22.587,22.3937,22.419,500100.0],["2016-05-24",22.4856,22.8152,22.4856,22.7613,686700.0],["2016-05-25",22.8247,22.9103,22.6948,22.7265,603300.0],["2016-05-26",22.7296,22.8438,22.5046,22.7804,1206300.0],["2016-05-27",22.7994,22.9167,22.6599,22.8723,449400.0],["2016-05-31",22.9008,23.0308,22.7487,23.0308,2689800.0],["2016-06-01",22.8913,23.072,22.8438,22.9832,914700.0],["2016-06-02",23.0403,23.1766,22.8659,23.0339,723600.0],["2016-06-03",22.8881,22.8945,22.6663,22.8659,854100.0],["2016-06-06",22.8628,22.9547,22.6884,22.7233,697800.0],["2016-06-07",22.6504,22.755,22.5933,22.6726,538200.0],["2016-06-08",22.6092,22.8564,22.5395,22.8564,564900.0],["2016-06-09",22.774,22.8279,22.7138,22.7772,597600.0],["2016-06-10",22.6504,22.7582,22.5585,22.6631,677700.0],["2016-06-13",22.5521,22.6219,22.2193,22.2669,1027800.0],["2016-06-14",22.2891,22.3429,22.0101,22.0704,695400.0],["2016-06-15",22.0545,22.1084,21.8073,21.8136,762000.0],["2016-06-16",21.7756,22.0577,21.7629,22.0482,660000.0],["2016-06-17",21.9721,22.1433,21.8263,21.8675,1675500.0],["2016-06-20",22.0704,22.2035,22.0196,22.0482,672600.0],["2016-06-21",22.1654,22.232,22.0196,22.1401,641100.0],["2016-06-22",22.1401,22.2922,22.0196,22.1813,424200.0],["2016-06-23",22.3144,22.4602,22.1908,22.4602,515700.0],["2016-06-24",21.9119,22.1496,21.6108,21.8738,1997100.0],["2016-06-27",21.7185,21.7597,21.3952,21.4079,1350300.0],["2016-06-28",21.6837,21.8453,21.5252,21.7914,1246200.0],["2016-06-29",21.9119,22.2066,21.7502,22.1559,933900.0],["2016-06-30",22.2764,22.8216,22.2764,22.8216,1848000.0],["2016-07-01",22.8216,22.8216,22.4887,22.6694,717300.0],["2016-07-05",22.2669,22.5585,22.2669,22.4729,938400.0],["2016-07-06",22.4254,22.4602,22.2891,22.4254,809100.0],["2016-07-07",22.4792,22.5109,22.27,22.3746,609000.0],["2016-07-08",22.4127,22.4856,22.1845,22.4317,1252800.0],["2016-07-11",22.5014,22.5521,22.2003,22.4254,1187700.0],["2016-07-12",22.5236,22.587,22.3144,22.3366,597300.0],["2016-07-13",22.3271,22.4127,22.27,22.3239,821100.0],["2016-07-14",22.3176,22.4032,22.251,22.2669,1669800.0],["2016-07-15",22.3683,22.4919,21.8707,22.1781,1503900.0],["2016-07-18",22.1211,22.1781,21.9879,22.0006,718200.0],["2016-07-19",21.9499,22.0925,21.8295,21.9309,865800.0],["2016-07-20",22.0292,22.0418,21.8231,21.9182,604800.0],["2016-07-21",21.8263,21.9975,21.8263,21.9879,531600.0],["2016-07-22",21.9721,22.3144,21.9721,22.3144,678000.0],["2016-07-25",22.2574,22.3937,22.1591,22.2605,702300.0],["2016-07-26",22.2574,22.4095,22.0672,22.083,690900.0],["2016-07-27",22.0418,22.1623,21.9689,22.0133,1119300.0],["2016-07-28",22.6726,22.9293,22.4571,22.9103,2418300.0],["2016-07-29",22.9008,23.0846,22.8089,23.0213,1605600.0],["2016-08-01",22.9357,23.1734,22.9325,23.1734,1435800.0],["2016-08-02",23.072,23.4048,22.8564,23.3953,1315200.0],["2016-08-03",23.3731,23.4175,23.2083,23.4143,973800.0],["2016-08-04",23.3826,23.5062,23.3699,23.4809,824400.0],["2016-08-05",23.5379,23.6076,23.446,23.5981,856500.0],["2016-08-08",23.5981,23.6615,23.4587,23.5791,796800.0],["2016-08-09",23.503,23.7344,23.503,23.7313,731100.0],["2016-08-10",23.7186,23.8612,23.6837,23.8232,595500.0],["2016-08-11",23.801,23.8644,23.7154,23.8073,853800.0],["2016-08-12",23.7249,23.8232,23.6774,23.7059,378000.0],["2016-08-15",23.6647,24.4888,23.5062,24.4349,3604500.0],["2016-08-16",24.8818,25.6648,24.8723,25.446,3171000.0],["2016-08-17",25.3573,25.6172,24.9706,25.3066,1552200.0],["2016-08-18",25.2844,25.3731,25.1132,25.3731,1093200.0],["2016-08-19",25.3858,25.3858,24.9516,25.2147,1183500.0],["2016-08-22",25.2147,25.2812,25.1006,25.1861,667800.0],["2016-08-23",25.1798,25.2685,25.0372,25.0847,783900.0],["2016-08-24",25.1671,25.202,25.1037,25.1544,698700.0],["2016-08-25",25.0625,25.2844,24.8248,25.1925,657600.0],["2016-08-26",25.1893,25.3414,25.0181,25.1227,758100.0],["2016-08-29",25.0942,25.2622,25.0942,25.1988,1114500.0],["2016-08-30",25.2749,25.4936,25.2654,25.4746,1494000.0],["2016-08-31",25.4968,25.6838,25.3858,25.6552,1529700.0],["2016-09-01",25.6521,25.8549,25.4936,25.8042,1024200.0],["2016-09-02",25.7852,25.9373,25.7155,25.912,1207500.0],["2016-09-06",26.0863,26.2321,25.9754,26.2321,1581900.0],["2016-09-07",26.5015,26.5015,26.2797,26.3557,1345800.0],["2016-09-08",26.3082,26.324,26.0768,26.0895,868200.0],["2016-09-09",25.969,25.969,25.538,25.5411,988500.0],["2016-09-12",25.5158,25.8993,25.2749,25.782,1549500.0],["2016-09-13",25.6711,25.7662,25.4651,25.7028,968400.0],["2016-09-14",25.6996,25.7789,25.5316,25.5633,873000.0],["2016-09-15",25.2559,25.6331,25.2559,25.5919,1691100.0],["2016-09-16",25.5221,25.5221,25.221,25.3414,1327800.0],["2016-09-19",25.37,25.6077,25.2495,25.5063,662100.0],["2016-09-20",25.6457,25.6774,25.4524,25.6679,930600.0],["2016-09-21",25.6743,25.9564,25.5982,25.8518,966900.0],["2016-09-22",25.9088,25.9912,25.7757,25.893,927000.0],["2016-09-23",25.8993,25.8993,25.4334,25.4492,1092000.0],["2016-09-26",25.3446,25.3446,25.1639,25.1861,1023600.0],["2016-09-27",25.9025,26.9928,25.3256,25.4397,2643300.0],["2016-09-28",25.5823,25.5823,25.2115,25.5285,675300.0],["2016-09-29",25.4239,25.5506,25.2432,25.2876,809100.0],["2016-09-30",25.4429,25.4429,25.0403,25.1227,1460700.0],["2016-10-03",25.1861,25.2273,24.9674,25.015,1049400.0],["2016-10-04",25.0245,25.2178,24.6885,25.1798,969600.0],["2016-10-05",25.3478,25.3573,24.4666,24.5015,1724400.0],["2016-10-06",24.4571,24.5427,24.3145,24.4191,1463700.0],["2016-10-07",24.5205,25.1925,24.4983,25.1101,1718100.0],["2016-10-10",25.1354,25.1893,24.8787,24.8787,1060800.0],["2016-10-11",24.8787,24.9072,24.4983,24.568,1374600.0],["2016-10-12",24.5966,24.9738,24.5966,24.9262,709200.0],["2016-10-13",24.9135,25.091,24.7836,25.053,954000.0],["2016-10-14",25.2178,25.3827,25.1798,25.3319,910500.0],["2016-10-17",25.3288,25.427,25.2527,25.3383,963900.0],["2016-10-18",25.614,25.6806,25.0752,25.1354,697800.0],["2016-10-19",25.0879,25.1481,24.8882,24.9928,1350300.0],["2016-10-20",24.8723,24.996,24.7455,24.7519,882000.0],["2016-10-21",24.6156,24.6758,24.4254,24.6029,916200.0],["2016-10-24",24.7424,24.7424,24.5649,24.66,867600.0],["2016-10-25",24.6631,24.7582,24.5807,24.6726,717300.0],["2016-10-26",24.5776,25.0593,24.5459,25.0086,1410300.0],["2016-10-27",25.1608,25.1608,24.2384,24.4159,2256900.0],["2016-10-28",24.5237,24.6726,24.3367,24.5554,1095300.0],["2016-10-31",24.717,24.7392,24.5807,24.7139,981900.0],["2016-11-01",24.6093,24.6663,24.2638,24.4222,1895100.0],["2016-11-02",24.3652,24.5839,24.2891,24.5015,1012500.0],["2016-11-03",24.6124,24.8248,24.4761,24.6695,959100.0],["2016-11-04",24.7519,24.7646,24.4381,24.4634,801000.0],["2016-11-07",24.511,24.9104,24.4508,24.885,972900.0],["2016-11-08",24.9357,25.1386,24.904,24.9833,906300.0],["2016-11-09",25.0086,25.1291,24.717,25.1101,910500.0],["2016-11-10",25.2622,25.408,25.0467,25.3605,762900.0],["2016-11-11",25.4207,25.7567,25.3478,25.7123,1139700.0],["2016-11-14",25.8296,25.95,25.6711,25.7947,717900.0],["2016-11-15",25.9215,25.9912,25.6648,25.706,1189200.0],["2016-11-16",25.5475,25.6457,25.351,25.4841,1024800.0],["2016-11-17",25.5158,25.6109,25.3129,25.5475,1128300.0],["2016-11-18",25.4936,25.725,25.4936,25.6267,1094700.0],["2016-11-21",25.7789,25.9247,25.4492,25.6394,639300.0],["2016-11-22",25.6584,25.8835,25.3414,25.6616,1124100.0],["2016-11-23",25.6648,25.8803,25.5158,25.8676,701700.0],["2016-11-25",25.9183,26.0451,25.8264,26.0356,417900.0],["2016-11-28",26.0007,26.061,25.7852,25.8708,1845000.0],["2016-11-29",25.9152,26.137,25.9088,26.1148,933000.0],["2016-11-30",26.1307,26.3906,26.1212,26.2194,2253300.0],["2016-12-01",26.3367,26.5364,26.2765,26.4033,1493700.0],["2016-12-02",26.4572,26.4952,26.2321,26.3367,1498200.0],["2016-12-05",26.324,26.6125,26.2004,26.6093,1685400.0],["2016-12-06",26.5586,26.7741,26.4572,26.7646,1373400.0],["2016-12-07",26.7044,26.9168,26.6378,26.9041,858000.0],["2016-12-08",26.9263,27.5253,26.8978,27.3383,1725900.0],["2016-12-09",27.4683,27.5349,27.2528,27.3193,1577700.0],["2016-12-12",27.481,27.9215,27.2528,27.8645,1787400.0],["2016-12-13",27.9532,28.023,27.5919,27.6965,1124100.0],["2016-12-14",27.8138,27.8613,27.3732,27.4017,1031100.0],["2016-12-15",27.3732,27.649,27.2179,27.4588,746400.0],["2016-12-16",27.3161,27.6807,27.3161,27.5222,2538900.0],["2016-12-19",27.5222,27.8455,27.5222,27.6078,1072800.0],["2016-12-20",27.6078,27.7504,27.481,27.6173,889200.0],["2016-12-21",27.5761,27.6616,27.4968,27.6046,527400.0],["2016-12-22",27.5761,27.6268,27.5,27.6046,495000.0],["2016-12-23",27.5761,27.7948,27.5412,27.6553,769500.0],["2016-12-27",27.7536,27.7536,27.4112,27.481,532800.0],["2016-12-28",27.4746,27.5317,27.2115,27.2591,629100.0],["2016-12-29",27.2052,27.3954,27.1355,27.2876,731100.0],["2016-12-30",27.3161,27.4017,27.1323,27.351,1649100.0],["2017-01-03",27.5222,27.7124,27.1069,27.2242,942900.0],["2017-01-04",27.1925,27.6553,27.1925,27.4176,1175400.0],["2017-01-05",27.4841,27.4841,27.0911,27.1386,1477200.0],["2017-01-06",27.7187,27.7187,27.0214,27.4081,1611000.0],["2017-01-09",27.3288,27.3288,26.6917,27.0119,1866300.0],["2017-01-10",27.0943,27.4461,26.8756,27.3574,1146900.0],["2017-01-11",27.3669,27.481,27.2464,27.3732,913800.0],["2017-01-12",27.294,27.6521,27.2052,27.6236,1240800.0],["2017-01-13",27.6204,27.8518,27.4556,27.5824,1161900.0],["2017-01-17",27.6014,27.7536,27.4049,27.4968,1124400.0],["2017-01-18",27.6395,27.9215,27.4429,27.9152,1581900.0],["2017-01-19",27.9216,27.9216,27.5665,27.7916,974700.0],["2017-01-20",27.7282,27.9406,27.6838,27.7314,619800.0],["2017-01-23",27.7092,27.9406,27.668,27.7916,501600.0],["2017-01-24",27.8296,28.0103,27.7821,27.9374,940500.0],["2017-01-25",27.9279,28.2068,27.9279,28.1086,708600.0],["2017-01-26",28.0895,28.2163,27.9786,28.21,608400.0],["2017-01-27",28.2797,28.2797,27.9913,28.2005,744000.0],["2017-01-30",28.042,28.0737,27.8201,28.0261,769200.0],["2017-01-31",28.1529,28.21,27.7219,28.004,1403700.0],["2017-02-01",28.0135,28.2417,27.9152,28.2258,1116000.0],["2017-02-02",28.1276,28.7298,28.1276,28.5079,1403400.0],["2017-02-03",28.527,28.7932,28.5143,28.7298,1088400.0],["2017-02-06",28.8059,28.958,28.5523,28.8946,1327200.0],["2017-02-07",28.958,29.1165,28.8534,28.939,921000.0],["2017-02-08",28.8439,29.3067,28.8312,29.1641,899700.0],["2017-02-09",29.2306,29.7251,29.088,29.4335,813900.0],["2017-02-10",29.5064,29.5856,29.332,29.4747,1037400.0],["2017-02-13",29.4462,29.6554,29.443,29.5444,2187300.0],["2017-02-14",29.424,29.7187,29.424,29.4779,2035500.0],["2017-02-15",29.5793,29.6078,29.3733,29.5064,1714500.0],["2017-02-16",29.5729,29.8202,29.5032,29.8075,1311900.0],["2017-02-17",29.6205,29.8012,29.3954,29.8012,1172100.0],["2017-02-21",29.9279,29.9279,29.5951,29.6839,709500.0],["2017-02-22",29.6078,29.9501,29.592,29.8487,664800.0],["2017-02-23",29.9628,30.0357,29.8138,29.9723,458700.0],["2017-02-24",29.798,30.023,29.3859,29.966,1080600.0],["2017-02-27",30.0389,30.0642,29.6966,29.8265,768300.0],["2017-02-28",29.668,30.0072,29.63,29.9755,1595400.0],["2017-03-01",30.1435,30.4192,30.0801,30.3432,877800.0],["2017-03-02",30.3717,30.3844,29.9723,29.985,717000.0],["2017-03-03",29.9945,30.0928,29.8804,30.004,867900.0],["2017-03-06",30.0357,30.0357,29.7948,29.8202,956700.0],["2017-03-07",29.7346,30.0864,29.7219,29.7885,647400.0],["2017-03-08",29.7917,29.9375,29.7187,29.7758,501300.0],["2017-03-09",29.8582,29.9818,29.8138,29.8582,722700.0],["2017-03-10",29.8582,30.1593,29.8487,30.1403,1013100.0],["2017-03-13",30.1752,30.2925,30.0611,30.2037,967500.0],["2017-03-14",30.1784,30.2132,29.9375,30.1371,975900.0],["2017-03-15",30.1181,30.359,30.0547,30.3146,945900.0],["2017-03-16",30.3368,30.4446,30.1276,30.2703,1213200.0],["2017-03-17",30.2354,30.3875,30.0642,30.302,1282200.0],["2017-03-20",30.1625,30.3463,30.1118,30.1752,792000.0],["2017-03-21",30.1688,30.1784,29.6427,29.6712,980100.0],["2017-03-22",29.6141,29.8329,29.5444,29.6775,879300.0],["2017-03-23",29.5888,29.9026,29.5888,29.6902,718800.0],["2017-03-24",29.6744,29.9248,29.5032,29.5444,582600.0],["2017-03-27",29.4176,29.6078,29.0024,29.5698,811500.0],["2017-03-28",29.5571,29.9565,29.5349,29.8677,543000.0],["2017-03-29",29.7536,30.0928,29.7536,29.9311,1254300.0],["2017-03-30",29.8867,30.2354,29.8487,30.2037,704700.0],["2017-03-31",30.1625,30.2608,29.9628,30.0389,1479900.0],["2017-04-03",29.9596,30.3083,29.7124,29.855,1046100.0],["2017-04-04",29.9596,30.3527,29.8994,30.321,1068900.0],["2017-04-05",30.5238,30.5746,29.9787,30.0357,934500.0],["2017-04-06",30.023,30.0769,29.8012,29.9153,1017000.0],["2017-04-07",29.7885,29.8265,29.6807,29.7219,1214700.0],["2017-04-10",29.7219,29.8772,29.649,29.8741,765900.0],["2017-04-11",29.8392,30.0642,29.7346,30.0262,860700.0],["2017-04-12",30.0579,30.0959,29.7441,29.7695,562500.0],["2017-04-13",29.7346,29.7948,29.4525,29.5,832800.0],["2017-04-17",29.4937,30.0611,29.4462,30.0262,916800.0],["2017-04-18",30.0135,30.2386,29.9153,30.0262,744300.0],["2017-04-19",30.1086,30.2513,30.0167,30.1593,688200.0],["2017-04-20",30.2037,30.2861,29.9628,30.153,897600.0],["2017-04-21",30.1562,30.2386,30.0801,30.1086,624000.0],["2017-04-24",30.3146,30.4383,30.2132,30.3083,516300.0],["2017-04-25",30.3717,30.7426,30.2481,30.5904,1107000.0],["2017-04-26",30.7457,31.4145,30.6126,30.9074,1284600.0],["2017-04-27",30.9327,31.0944,30.8059,31.0056,972000.0],["2017-04-28",31.0976,31.0976,30.7109,30.7362,1026000.0],["2017-05-01",30.8186,30.8598,30.5936,30.7426,665400.0],["2017-05-02",30.7235,30.8155,30.4826,30.5841,699600.0],["2017-05-03",30.4795,30.7109,30.4509,30.6253,903300.0],["2017-05-04",30.6792,30.844,30.6411,30.8059,633000.0],["2017-05-05",30.825,30.825,30.6538,30.8155,721500.0],["2017-05-08",30.7774,30.9074,30.5048,30.5112,836400.0],["2017-05-09",30.5682,30.6094,30.153,30.2291,727500.0],["2017-05-10",30.2227,30.4573,30.1784,30.2608,892200.0],["2017-05-11",30.2164,30.2639,29.9501,30.2132,751800.0],["2017-05-12",30.1086,30.2703,30.0864,30.172,593100.0],["2017-05-15",30.1752,30.4161,30.1752,30.3273,600900.0],["2017-05-16",30.2291,30.2988,30.0389,30.2069,804600.0],["2017-05-17",30.0008,30.1118,29.7378,29.9311,911100.0],["2017-05-18",29.8202,30.3749,29.8075,30.1942,1209900.0],["2017-05-19",30.1625,30.2734,29.9882,30.0421,704400.0],["2017-05-22",30.0769,30.302,29.4937,29.9565,1059000.0],["2017-05-23",29.9058,30.0706,29.8202,30.0452,1248300.0],["2017-05-24",30.0642,30.2766,30.0262,30.1308,875400.0],["2017-05-25",30.115,30.2196,30.0167,30.1245,1035900.0],["2017-05-26",30.1118,30.2925,30.0547,30.2861,539100.0],["2017-05-30",30.1815,30.1815,29.9438,30.1054,1103100.0],["2017-05-31",30.1562,30.8313,29.9628,30.825,3046500.0],["2017-06-01",30.9866,31.1451,30.5872,31.1356,1632300.0],["2017-06-02",31.0944,31.4462,31.0944,31.3131,1187700.0],["2017-06-05",31.2497,31.4209,31.0944,31.1673,2004900.0],["2017-06-06",31.0912,31.2243,30.6887,30.7901,1044000.0],["2017-06-07",30.7267,30.8567,29.9755,30.1245,1670400.0],["2017-06-08",30.0516,30.2291,29.8614,30.0357,1697400.0],["2017-06-09",29.3004,29.4842,29.1609,29.4145,10839900.0],["2017-06-12",29.5698,29.7219,29.313,29.6237,3923700.0],["2017-06-13",29.6237,29.8329,29.5698,29.7663,3034500.0],["2017-06-14",29.7917,29.8867,29.7029,29.8741,1571100.0],["2017-06-15",29.7948,30.0199,29.6712,29.8931,1405800.0],["2017-06-16",29.8836,30.0674,29.7536,29.9311,2637300.0],["2017-06-19",30.0104,30.21,29.9818,30.0167,1733700.0],["2017-06-20",30.0547,30.1086,29.9216,29.9596,1634400.0],["2017-06-21",30.0579,30.2005,29.779,29.8962,1554300.0],["2017-06-22",29.8867,30.023,29.4715,29.4905,979500.0],["2017-06-23",29.5761,29.6712,29.3479,29.4588,5206200.0],["2017-06-26",29.4271,29.63,29.3733,29.4462,1354500.0],["2017-06-27",29.4398,29.6744,29.2687,29.4715,1197600.0],["2017-06-28",29.6427,29.9723,29.5127,29.9026,1495800.0],["2017-06-29",29.9755,29.9818,29.7346,29.8487,1898100.0],["2017-06-30",29.8646,29.9945,29.2687,29.5698,1580700.0],["2017-07-03",29.7251,30.2703,29.5761,30.0104,811200.0],["2017-07-05",30.0325,30.2829,29.8741,30.1784,1250100.0],["2017-07-06",29.9913,30.1593,29.8297,29.8614,1246500.0],["2017-07-07",29.8899,30.2132,29.8646,30.1847,1162800.0],["2017-07-10",30.1403,30.3368,30.1403,30.2608,1476900.0],["2017-07-11",30.3368,30.4319,30.2798,30.3654,1396200.0],["2017-07-12",30.4731,30.5492,30.3273,30.4826,1191600.0],["2017-07-13",30.546,30.6918,30.4288,30.5238,1191900.0],["2017-07-14",30.4066,30.5746,30.1245,30.4795,1117800.0],["2017-07-17",30.4858,30.7806,30.3685,30.5999,1101900.0],["2017-07-18",30.5809,30.7457,30.4858,30.6792,1069200.0],["2017-07-19",30.6728,30.9391,30.6728,30.8884,760800.0],["2017-07-20",30.9613,31.0722,30.7996,31.0595,969000.0],["2017-07-21",31.0627,31.237,30.9644,31.2212,718500.0],["2017-07-24",31.2782,31.3258,31.1102,31.218,1942200.0],["2017-07-25",31.3987,31.4621,31.1895,31.4177,2441700.0],["2017-07-26",31.5286,31.5286,31.1768,31.3892,1639200.0],["2017-07-27",31.4272,31.4272,29.6902,29.9882,3529500.0],["2017-07-28",29.9311,30.4541,29.8931,30.4002,1465800.0],["2017-07-31",30.4161,30.8598,30.3654,30.8281,1212900.0],["2017-08-01",30.8662,31.0025,30.6792,30.9327,973200.0],["2017-08-02",30.9708,31.1292,30.844,31.0247,885600.0],["2017-08-03",31.0817,31.1958,30.8567,30.9676,1155000.0],["2017-08-04",31.0944,31.1229,30.8503,31.0785,1122000.0],["2017-08-07",31.1705,31.1705,30.7552,30.8313,1145100.0],["2017-08-08",30.7838,30.8915,30.7457,30.8281,727500.0],["2017-08-09",30.7267,30.8693,30.6475,30.7267,1176300.0],["2017-08-10",30.6728,30.7362,30.5207,30.5967,987900.0],["2017-08-11",30.5936,30.7964,30.4414,30.4731,792600.0],["2017-08-14",30.844,30.844,30.527,30.638,1134900.0],["2017-08-15",30.6094,30.825,30.5936,30.7204,1095300.0],["2017-08-16",30.7204,30.863,30.5238,30.638,958800.0],["2017-08-17",30.6316,30.6633,30.4826,30.5492,1131300.0],["2017-08-18",30.4288,30.5207,30.3273,30.4826,1021200.0],["2017-08-21",30.4826,30.6728,30.4034,30.565,959400.0],["2017-08-22",30.5967,30.7806,30.5365,30.7489,1647900.0],["2017-08-23",30.7172,30.9327,30.6538,30.7457,892800.0],["2017-08-24",30.8123,30.8155,30.5524,30.6506,2123100.0],["2017-08-25",30.6792,30.9232,30.6792,30.8757,1344900.0],["2017-08-28",30.7933,30.8376,30.3875,30.5429,2432700.0],["2017-08-29",30.489,30.6475,30.4668,30.5555,1430700.0],["2017-08-30",30.4066,30.8218,30.3875,30.6348,1495800.0],["2017-08-31",30.638,30.8979,30.5429,30.8535,2064900.0],["2017-09-01",30.9042,31.012,30.7426,30.9486,2064000.0],["2017-09-05",30.8376,30.8567,30.0262,30.1562,4359600.0],["2017-09-06",30.0642,30.2671,29.8138,30.0262,3152100.0],["2017-09-07",30.0833,30.0833,28.6918,29.0119,3401100.0],["2017-09-08",28.8978,30.0325,28.7266,29.8962,5880300.0],["2017-09-11",30.359,31.1292,30.2703,30.7172,2603400.0],["2017-09-12",30.8028,31.0278,30.6475,30.9644,1589400.0],["2017-09-13",30.9486,31.1134,30.7109,31.0595,1498200.0],["2017-09-14",31.0437,31.1071,30.4763,30.5809,1483500.0],["2017-09-15",30.6031,30.8535,30.4604,30.5587,3145500.0],["2017-09-18",30.657,30.7552,30.527,30.7045,1302900.0],["2017-09-19",30.7172,30.8091,30.5334,30.5524,1293300.0],["2017-09-20",30.4858,30.714,30.2734,30.6284,1146900.0],["2017-09-21",30.489,31.1007,30.4858,31.0912,1090200.0],["2017-09-22",30.9422,31.1831,30.9422,31.0944,936900.0],["2017-09-25",31.05,31.2212,30.7457,31.0754,1093200.0],["2017-09-26",31.0912,31.1546,30.7426,31.1039,1042500.0],["2017-09-27",31.2465,31.4018,31.1292,31.2941,1720800.0],["2017-09-28",31.3448,31.3828,31.1007,31.367,1047300.0],["2017-09-29",31.4145,31.4906,31.1705,31.2212,2340600.0],["2017-10-02",31.2909,31.7156,31.1863,31.6903,1703700.0],["2017-10-03",31.6776,31.9153,31.6015,31.722,1354200.0],["2017-10-04",31.6808,31.6808,31.4557,31.5984,1435200.0],["2017-10-05",31.535,31.8963,31.4906,31.7917,858000.0],["2017-10-06",31.7949,31.9851,31.6047,31.6776,1471500.0],["2017-10-09",31.6459,31.7156,31.4906,31.5413,542700.0],["2017-10-10",31.6332,31.7283,31.3733,31.4272,831900.0],["2017-10-11",31.3289,31.3543,31.1134,31.2497,830400.0],["2017-10-12",31.3353,31.3638,31.1578,31.237,1103100.0],["2017-10-13",31.1578,31.4843,30.6855,31.1705,2678400.0],["2017-10-16",31.2719,31.5064,31.18,31.3543,1261500.0],["2017-10-17",31.4399,31.6015,31.3163,31.5667,839400.0],["2017-10-18",31.6079,31.8583,31.4557,31.7917,1175700.0],["2017-10-19",31.6491,32.0992,31.6079,32.0643,1284300.0],["2017-10-20",32.1721,32.413,32.1118,32.3781,1534500.0],["2017-10-23",32.3147,32.5207,32.2228,32.451,1266900.0],["2017-10-24",32.4732,32.5144,32.2798,32.3084,1521900.0],["2017-10-25",32.2291,32.4668,32.0104,32.3654,2151000.0],["2017-10-26",32.0009,32.1816,31.0342,31.89,3422700.0],["2017-10-27",31.8963,31.966,31.5001,31.6047,1863900.0],["2017-10-30",31.5445,31.7283,31.5001,31.6427,1610700.0],["2017-10-31",31.6237,31.7885,31.5286,31.5825,3282600.0],["2017-11-01",31.6649,31.6649,30.993,31.0151,1568100.0],["2017-11-02",31.1039,31.4779,30.0611,30.2322,3302700.0],["2017-11-03",30.1403,30.3559,29.8012,29.9533,2426700.0],["2017-11-06",29.9501,30.3178,29.8012,30.2861,1260600.0],["2017-11-07",30.3844,30.6063,30.1752,30.302,1392000.0],["2017-11-08",30.2417,30.3971,30.0769,30.2544,1415400.0],["2017-11-09",30.0896,30.4731,29.9438,30.4002,1058400.0],["2017-11-10",30.3939,30.4256,29.9184,30.2227,1358400.0],["2017-11-13",30.0738,30.4414,30.0072,30.3337,1667700.0],["2017-11-14",30.34,30.4763,30.1942,30.2893,1342500.0],["2017-11-15",30.1974,30.6253,29.9533,30.5746,1646400.0],["2017-11-16",30.6221,30.6475,30.2766,30.3305,1642800.0],["2017-11-17",30.2005,30.4541,30.1593,30.4161,1018800.0],["2017-11-20",30.4161,30.5682,30.1213,30.3654,1285200.0],["2017-11-21",30.4288,30.7742,30.3654,30.7489,1616400.0],["2017-11-22",30.7457,30.7838,30.2608,30.302,1126200.0],["2017-11-24",30.3971,30.3971,30.1371,30.321,591300.0],["2017-11-27",30.3083,30.5619,30.2639,30.5175,942900.0],["2017-11-28",30.508,30.7204,30.4731,30.6443,831600.0],["2017-11-29",30.6728,30.7552,30.3558,30.5017,1414200.0],["2017-11-30",30.4985,30.527,29.7029,30.0135,4425900.0],["2017-12-01",29.9945,30.2386,29.7504,30.0674,1899300.0],["2017-12-04",30.172,30.172,29.6522,29.6775,1365900.0],["2017-12-05",29.7726,29.8233,29.2782,29.3859,1284000.0],["2017-12-06",29.313,29.5412,29.2148,29.4335,1167000.0],["2017-12-07",29.3289,29.4462,29.05,29.1133,1190700.0],["2017-12-08",29.2433,29.3162,28.9961,29.1641,999600.0],["2017-12-11",29.0753,29.3606,28.9897,29.3416,1494300.0],["2017-12-12",29.294,29.313,28.8724,29.2401,1103400.0],["2017-12-13",29.3004,29.3004,28.6062,28.6854,1696200.0],["2017-12-14",28.6949,28.7964,28.3812,28.4636,1875300.0],["2017-12-15",28.435,29.2591,28.435,29.1641,3076500.0],["2017-12-18",29.2179,29.3384,28.9232,28.9612,1212300.0],["2017-12-19",28.9485,29.0499,28.6316,28.6918,1247700.0],["2017-12-20",28.771,28.9105,28.3558,28.3843,1182000.0],["2017-12-21",28.3938,28.5143,28.3051,28.3685,1203900.0],["2017-12-22",28.3685,28.5999,28.3368,28.435,869100.0],["2017-12-26",28.378,28.8376,28.378,28.6125,770100.0],["2017-12-27",28.6094,28.8122,28.4858,28.6791,1146600.0],["2017-12-28",28.7045,28.8344,28.4731,28.7964,829800.0],["2017-12-29",28.8408,28.92,28.7425,28.771,1167300.0],["2018-01-02",28.9105,28.9263,27.9406,27.9881,1333500.0],["2018-01-03",28.0198,28.5428,27.6807,28.0135,1887600.0],["2018-01-04",28.0166,28.3748,27.6426,28.1181,1835100.0],["2018-01-05",28.2068,28.4033,27.8708,28.0071,1257300.0],["2018-01-08",28.023,28.1276,27.7821,28.0103,1380300.0],["2018-01-09",27.9596,28.1149,27.6458,27.649,1293600.0],["2018-01-10",27.6236,27.6775,27.4715,27.4968,1373700.0],["2018-01-11",27.4461,28.2924,27.4429,28.1688,2808300.0],["2018-01-12",28.267,28.7742,28.1846,28.7457,2150400.0],["2018-01-16",28.7362,29.145,28.7171,28.9644,1957500.0],["2018-01-17",29.1133,29.1736,28.4984,28.8408,2122500.0],["2018-01-18",28.9137,29.1704,28.416,28.5016,1448700.0],["2018-01-19",28.5301,28.9422,28.435,28.8915,1447500.0],["2018-01-22",28.9644,30.0421,28.9454,29.3986,1987800.0],["2018-01-23",29.3225,29.6712,28.7805,29.5983,1525800.0],["2018-01-24",29.5951,29.8138,29.462,29.6078,1051200.0],["2018-01-25",29.5634,29.5856,29.2084,29.2782,957600.0],["2018-01-26",29.4176,29.4303,29.0595,29.1926,1344900.0],["2018-01-29",29.0753,29.2687,28.8281,28.939,1160400.0],["2018-01-30",28.8724,29.1989,28.6886,28.7964,1410000.0],["2018-01-31",28.8027,28.9707,28.6759,28.8249,2036700.0],["2018-02-01",28.6854,29.1038,28.6537,28.92,1735500.0],["2018-02-02",28.9168,29.1577,28.7266,28.8281,948000.0],["2018-02-05",28.6474,28.8376,27.7219,27.7662,1458600.0],["2018-02-06",27.4081,27.8455,27.2781,27.5285,2096700.0],["2018-02-07",27.4873,28.0959,27.3066,27.8867,2218200.0],["2018-02-08",27.8772,27.8962,27.2496,27.2623,1918800.0],["2018-02-09",27.4334,27.7409,27.0531,27.538,1772100.0],["2018-02-12",27.6648,27.8835,27.2337,27.5475,1371900.0],["2018-02-13",27.5761,27.7757,27.1165,27.7092,1873800.0],["2018-02-14",27.8582,28.5491,27.5222,28.5396,2074800.0],["2018-02-15",28.6696,28.8503,27.3225,28.4794,1793700.0],["2018-02-16",28.3558,28.6062,27.5412,28.4826,1068900.0],["2018-02-20",28.3209,28.3463,27.6236,28.1181,2384400.0],["2018-02-21",28.2385,28.5048,27.9025,28.1529,1507500.0],["2018-02-22",28.1498,28.2766,27.5792,27.874,1794000.0],["2018-02-23",27.855,28.2734,27.7726,27.8867,884400.0],["2018-02-26",28.042,28.2417,27.7155,28.08,1621500.0],["2018-02-27",28.1561,28.3685,27.9089,28.2227,1583700.0],["2018-02-28",28.3241,28.4699,27.9215,27.9691,1844700.0],["2018-03-01",27.8835,28.0483,27.3098,27.3383,1731600.0],["2018-03-02",27.1386,27.4239,27.1386,27.3035,1799100.0],["2018-03-05",27.3542,28.3812,27.313,28.2544,3099000.0],["2018-03-06",28.2353,28.6125,27.8043,28.5428,2110200.0],["2018-03-07",28.4033,28.5238,27.9215,28.4192,1423200.0],["2018-03-08",28.4477,28.5079,28.0515,28.1212,2199900.0],["2018-03-09",28.1276,28.1466,27.8138,27.9152,8717700.0],["2018-03-12",28.0674,28.3812,26.8565,26.9897,6786300.0],["2018-03-13",27.1577,27.2401,26.8787,27.0784,3013500.0],["2018-03-14",27.2147,27.2147,26.6981,26.7551,3201300.0],["2018-03-15",26.8692,26.8692,26.5808,26.7107,3147600.0],["2018-03-16",26.7868,27.183,26.7551,26.9548,3019500.0],["2018-03-19",26.9168,27.1101,26.679,27.0689,1938000.0],["2018-03-20",27.1957,27.5253,27.0784,27.2401,1742100.0],["2018-03-21",27.3161,27.5063,27.1323,27.202,1858200.0],["2018-03-22",27.2401,27.3288,26.7139,26.7393,2188800.0],["2018-03-23",26.6854,27.0816,26.4191,26.4381,2787600.0],["2018-03-26",26.6347,26.7329,26.3589,26.7171,2001900.0],["2018-03-27",26.7139,27.1513,26.5618,26.7741,2462400.0],["2018-03-28",26.8439,27.313,26.492,27.1957,1616400.0],["2018-03-29",27.2591,27.3542,26.8882,27.1291,3273000.0],["2018-04-02",27.1228,27.2813,26.8027,27.0055,1854300.0],["2018-04-03",27.1608,27.351,27.015,27.2591,1283100.0],["2018-04-04",26.977,27.4619,26.8756,27.4239,1227300.0],["2018-04-05",27.4619,27.5063,27.2591,27.3859,888300.0],["2018-04-06",27.2559,27.5063,26.958,27.0721,1114200.0],["2018-04-09",25.8961,26.1339,25.3605,25.4746,4588200.0],["2018-04-10",25.6204,25.6426,24.9199,24.9674,3565500.0],["2018-04-11",24.9199,25.4397,24.7836,25.2907,2295600.0],["2018-04-12",25.4651,25.7979,25.4619,25.6584,1840200.0],["2018-04-13",25.6426,26.0927,25.5411,25.6489,1741800.0],["2018-04-16",25.7408,26.1085,25.6679,26.0356,1405500.0],["2018-04-17",26.061,26.1782,25.7028,25.893,1641600.0],["2018-04-18",25.9437,26.0102,25.4904,25.5126,2060700.0],["2018-04-19",25.4777,25.7028,25.4397,25.5411,1396200.0],["2018-04-20",25.5792,25.8423,25.4999,25.6901,1444500.0],["2018-04-23",25.7789,25.9469,25.6014,25.7123,1209600.0],["2018-04-24",25.6331,25.9342,25.5189,25.6299,1652400.0],["2018-04-25",25.6774,25.8264,25.4334,25.5538,1191000.0],["2018-04-26",25.5475,25.8581,25.446,25.7789,1214700.0],["2018-04-27",25.8359,26.0451,25.782,25.8898,1039200.0],["2018-04-30",25.8423,25.9532,25.389,25.3985,2002200.0],["2018-05-01",25.3827,25.6362,25.1354,25.557,2234700.0],["2018-05-02",25.782,26.1529,24.5554,25.0181,4140300.0],["2018-05-03",24.923,25.1386,24.4444,24.7075,3709200.0],["2018-05-04",24.7392,25.1925,24.6568,24.9864,2399400.0],["2018-05-07",25.2083,25.4524,24.8945,25.0815,3374100.0],["2018-05-08",25.1101,25.4714,24.9294,25.3541,1998300.0],["2018-05-09",25.2907,25.3097,25.1196,25.1608,1774200.0],["2018-05-10",25.2273,25.3763,25.0847,25.221,1199100.0],["2018-05-11",25.1988,25.3478,25.183,25.2464,1544100.0],["2018-05-14",25.3383,25.3636,24.9643,25.0942,1938300.0],["2018-05-15",24.8628,25.0847,24.6568,24.7677,2710800.0],["2018-05-16",24.7994,25.1513,24.7646,24.9643,1488300.0],["2018-05-17",25.0498,25.1608,24.8723,24.9833,1321200.0],["2018-05-18",24.885,24.9769,24.7836,24.9357,1310400.0],["2018-05-21",25.0372,25.259,24.7804,25.2305,1282800.0],["2018-05-22",25.1861,25.3541,25.1227,25.2464,912600.0],["2018-05-23",25.2052,25.2337,24.9135,24.9579,834300.0],["2018-05-24",24.9421,24.9738,24.679,24.9072,1750200.0],["2018-05-25",24.8977,25.3193,24.8818,25.0435,1388400.0],["2018-05-29",24.8945,24.9199,24.679,24.7234,1545300.0],["2018-05-30",24.8945,25.2147,24.8185,25.0689,1523700.0],["2018-05-31",25.0403,25.0403,24.7582,24.866,3772200.0],["2018-06-01",25.0593,25.3826,24.9326,25.3034,2347500.0],["2018-06-04",25.3573,25.7186,25.3002,25.5792,2210400.0],["2018-06-05",25.5792,25.8581,25.4365,25.6996,3087000.0],["2018-06-06",25.7567,25.9469,25.5189,25.8644,4060500.0],["2018-06-07",25.8486,25.969,25.7725,25.8771,2431800.0],["2018-06-08",25.9437,26.7393,25.912,26.7171,2297400.0],["2018-06-11",26.6695,26.6695,26.2892,26.4603,1540800.0],["2018-06-12",26.5935,26.5935,26.2321,26.3526,2174100.0],["2018-06-13",26.3874,26.5047,26.1624,26.1656,1155300.0],["2018-06-14",26.1687,26.1687,25.6552,25.7155,2595600.0],["2018-06-15",25.6331,26.0039,25.4207,25.5189,3376800.0],["2018-06-18",25.3288,25.5189,25.1513,25.4777,2198700.0],["2018-06-19",25.4872,25.7313,25.4365,25.5855,2134200.0],["2018-06-20",25.5792,25.8137,25.4841,25.6901,1401600.0],["2018-06-21",26.0451,26.7202,24.7234,25.0657,1699900.0],["2018-06-22",25.2368,25.427,24.9611,25.1798,2913500.0],["2018-06-25",25.2464,25.4936,25.0562,25.3034,1770500.0],["2018-06-26",25.2844,25.4175,24.885,25.1132,1980300.0],["2018-06-27",25.1798,25.2939,24.9706,24.9801,2012400.0],["2018-06-28",24.8755,25.2654,24.8755,25.1227,1848300.0],["2018-06-29",25.1988,25.5126,25.1418,25.1608,1529800.0],["2018-07-02",24.9611,25.3319,24.9611,25.3224,1249400.0],["2018-07-03",25.3414,25.5982,25.3414,25.446,537300.0],["2018-07-05",25.6362,25.6648,25.351,25.6077,926200.0],["2018-07-06",25.6552,25.9595,25.37,25.9405,1482600.0],["2018-07-09",25.912,26.5871,25.6267,26.5206,1858000.0],["2018-07-10",26.6252,26.8629,26.492,26.8534,1784000.0],["2018-07-11",26.6822,26.8344,26.454,26.6632,1988900.0],["2018-07-12",26.7963,26.8724,26.5206,26.7012,1874000.0],["2018-07-13",26.7963,27.0626,26.7012,27.034,1642400.0],["2018-07-16",27.0531,27.3193,26.8439,27.1291,1141400.0],["2018-07-17",27.1291,27.3003,26.939,26.9675,1008000.0],["2018-07-18",27.0626,27.5951,27.0055,27.5285,1288500.0],["2018-07-19",27.4524,27.6141,27.2432,27.5856,1001000.0],["2018-07-20",27.6141,27.8518,27.3859,27.6236,1466500.0],["2018-07-23",27.5665,27.6711,27.3574,27.6141,515500.0],["2018-07-24",27.7377,27.8138,27.481,27.6997,1916700.0],["2018-07-25",27.7187,28.061,27.5665,28.0515,1700600.0],["2018-07-26",28.1371,28.603,27.9469,28.527,1419500.0],["2018-07-27",28.565,28.8408,28.4319,28.6601,1315400.0],["2018-07-30",28.7362,29.088,28.2702,28.8503,1295800.0],["2018-07-31",28.9739,29.1926,28.6886,29.0595,1869000.0],["2018-08-01",28.7742,29.4493,28.1941,28.584,1990500.0],["2018-08-02",28.527,28.9263,28.3843,28.565,1884700.0],["2018-08-03",28.5174,29.0214,28.1751,28.4889,968500.0],["2018-08-06",28.5935,28.7552,28.3843,28.6316,785900.0],["2018-08-07",28.6601,28.8503,28.4604,28.7266,983300.0],["2018-08-08",28.7837,28.9168,28.4889,28.8122,677000.0],["2018-08-09",28.7076,28.9358,28.6601,28.8503,653600.0],["2018-08-10",28.6886,28.7742,28.4889,28.7362,790700.0],["2018-08-13",28.6601,29.0404,28.565,28.622,580900.0],["2018-08-14",28.622,28.8978,28.4984,28.7837,879600.0],["2018-08-15",28.6506,29.0785,28.6506,28.7742,651600.0],["2018-08-16",28.8408,29.1641,28.6696,28.9549,774600.0],["2018-08-17",28.9073,29.2116,28.9073,29.126,732700.0],["2018-08-20",29.1831,29.4398,29.0309,29.0404,532100.0],["2018-08-21",28.9454,29.2877,28.9454,29.2211,774400.0],["2018-08-22",29.1736,29.1736,28.7742,28.8408,654500.0],["2018-08-23",28.8503,29.0975,28.7837,29.0785,528600.0],["2018-08-24",29.0309,29.4683,29.0309,29.3542,715500.0],["2018-08-27",29.3542,29.6871,29.3542,29.611,751900.0],["2018-08-28",29.7346,29.7821,29.3733,29.3733,541900.0],["2018-08-29",29.4113,29.5634,29.2877,29.3542,512900.0],["2018-08-30",29.3162,29.3637,28.9929,29.0975,1160400.0],["2018-08-31",29.107,29.1545,28.8693,29.069,1257700.0],["2018-09-04",29.0024,29.2782,28.9549,29.088,999600.0],["2018-09-05",29.0499,29.2211,28.9739,29.088,1337800.0],["2018-09-06",29.0499,29.2116,28.8598,28.8693,1376700.0],["2018-09-07",28.8788,29.0785,28.6506,28.7932,671900.0],["2018-09-10",28.8693,28.8693,28.4794,28.603,484700.0],["2018-09-11",28.5555,28.8598,28.4699,28.7457,890600.0],["2018-09-12",28.6886,28.7266,28.4794,28.527,798300.0],["2018-09-13",28.5555,29.0119,28.546,28.8598,1033000.0],["2018-09-14",28.9073,29.0499,28.8503,28.9073,1583600.0],["2018-09-17",28.9549,28.9549,28.4889,28.6981,1833200.0],["2018-09-18",28.7837,28.8503,28.622,28.7552,1241700.0],["2018-09-19",28.7457,28.8598,28.6316,28.6696,1046300.0],["2018-09-20",28.7742,28.8693,28.6886,28.7362,1305800.0],["2018-09-21",28.622,28.9644,28.527,28.7171,2415500.0],["2018-09-24",28.6696,28.7076,28.3748,28.4414,1045500.0],["2018-09-25",28.4224,28.5555,28.1846,28.1941,740400.0],["2018-09-26",28.2892,28.3273,27.9469,28.08,1205600.0],["2018-09-27",28.1751,28.4033,28.0895,28.1371,723100.0],["2018-09-28",28.004,28.3938,27.9564,28.3463,1262500.0],["2018-10-01",28.3748,28.527,27.8233,27.8708,577200.0],["2018-10-02",27.8328,28.023,27.7472,27.9945,775900.0],["2018-10-03",28.1561,28.527,27.8328,27.8518,1148100.0],["2018-10-04",27.7853,27.8899,27.3193,27.519,1001100.0],["2018-10-05",27.5665,27.6426,27.2908,27.3003,825500.0],["2018-10-08",27.3478,27.6426,27.2813,27.4334,632900.0],["2018-10-09",27.3859,27.6046,27.3098,27.4524,855500.0],["2018-10-10",27.3764,27.481,26.6917,26.7107,1198900.0],["2018-10-11",26.6727,26.7583,25.9785,25.9785,1264700.0],["2018-10-12",26.2733,26.3684,25.5031,25.8644,1150500.0],["2018-10-15",25.8549,26.2448,25.8549,26.0166,719600.0],["2018-10-16",26.1592,26.7107,26.0356,26.5491,1042800.0],["2018-10-17",26.5396,27.015,26.4825,26.6727,911400.0],["2018-10-18",26.5491,26.6442,26.1402,26.2638,932400.0],["2018-10-19",26.2638,26.5586,26.1497,26.3494,633400.0],["2018-10-22",26.3969,26.5586,25.893,26.0546,793100.0],["2018-10-23",25.7598,25.95,25.5697,25.6362,970100.0],["2018-10-24",25.5506,25.7408,24.8375,24.8755,1325700.0],["2018-10-25",24.9421,25.5411,24.9421,25.2654,948000.0],["2018-10-26",25.0752,25.5506,25.0276,25.389,1328200.0],["2018-10-29",25.5792,25.8644,25.3129,25.4556,1163100.0],["2018-10-30",25.5602,26.3874,25.4556,26.2828,1380300.0],["2018-10-31",27.0055,27.4619,26.4635,26.977,2032300.0],["2018-11-01",27.1196,27.5761,26.7393,27.2813,2081000.0],["2018-11-02",27.481,27.5761,26.3114,26.6537,1049000.0],["2018-11-05",26.7298,27.015,26.3494,26.4635,1368000.0],["2018-11-06",26.4255,26.6537,26.1402,26.511,1241300.0],["2018-11-07",26.5776,26.958,26.5681,26.7773,653500.0],["2018-11-08",26.7393,27.0245,26.6061,26.958,705900.0],["2018-11-09",26.9294,27.1577,26.6727,26.958,1204500.0],["2018-11-12",26.977,27.034,26.5776,26.6347,1003000.0],["2018-11-13",26.6252,26.9675,26.5966,26.7678,955100.0],["2018-11-14",26.8629,26.9199,26.3684,26.5206,841700.0],["2018-11-15",26.4445,26.9294,26.2448,26.9104,775700.0],["2018-11-16",26.7202,26.958,26.5776,26.8724,702300.0],["2018-11-19",26.8629,27.034,26.6347,26.8629,956500.0],["2018-11-20",26.6632,26.7393,26.4445,26.5491,1199300.0],["2018-11-21",26.5966,26.939,26.3304,26.6252,823600.0],["2018-11-23",26.435,26.7868,26.2923,26.6252,358200.0],["2018-11-26",26.7773,26.9675,26.6252,26.7773,714800.0],["2018-11-27",26.7012,26.8439,26.4255,26.5015,936900.0],["2018-11-28",26.5396,27.1291,26.2828,27.0531,1048900.0],["2018-11-29",26.8819,27.2908,26.8819,26.9865,759800.0],["2018-11-30",27.0531,27.3193,27.015,27.2147,2792600.0],["2018-12-03",27.3003,27.4619,26.7868,26.996,840800.0],["2018-12-04",26.7678,27.0911,26.5111,26.5681,961700.0],["2018-12-06",26.0927,26.454,25.8835,26.3874,1537400.0],["2018-12-07",26.2638,26.7298,26.2638,26.3779,1597400.0],["2018-12-10",26.4065,26.6252,25.9976,26.2163,1192000.0],["2018-12-11",26.416,26.4825,25.8549,25.9025,859100.0],["2018-12-12",26.1497,26.2448,25.8359,25.8454,889800.0],["2018-12-13",25.893,26.0356,25.4556,25.7218,1242400.0],["2018-12-14",25.5411,25.7598,25.351,25.5411,1294600.0],["2018-12-17",25.5316,25.6648,24.9896,25.1132,915900.0],["2018-12-18",25.1988,25.6172,25.1988,25.4746,1296400.0],["2018-12-19",25.446,25.7123,24.9896,25.1132,1724200.0],["2018-12-20",25.0657,25.1608,24.4381,24.6283,1167700.0],["2018-12-21",24.6283,25.0372,24.2859,24.2955,1663100.0],["2018-12-24",24.1338,25.6172,23.5728,23.5823,994600.0],["2018-12-26",23.6869,24.6663,23.6298,24.6473,1691600.0],["2018-12-27",24.343,25.2559,23.763,25.2368,1413400.0],["2018-12-28",25.2464,25.2939,24.8945,25.0942,1670700.0],["2018-12-31",25.0942,25.446,24.9706,25.408,1198700.0],["2019-01-02",25.0752,25.2178,24.7614,24.904,818400.0],["2019-01-03",24.6948,24.8755,24.4856,24.5142,897000.0],["2019-01-04",24.7043,25.1798,23.839,25.0942,913200.0],["2019-01-07",25.0847,25.408,24.9706,25.0372,766800.0],["2019-01-08",25.1227,25.1988,24.5807,25.1322,1098900.0],["2019-01-09",26.1212,26.1212,25.2559,25.4556,658600.0],["2019-01-10",25.3414,25.7979,25.2844,25.7884,620600.0],["2019-01-11",25.6267,25.6267,24.9991,25.37,960100.0],["2019-01-14",25.2178,25.6552,25.1893,25.5887,943000.0],["2019-01-15",25.5792,26.2733,25.4841,26.2353,1433400.0],["2019-01-16",26.4825,26.5301,26.1307,26.5015,1254600.0],["2019-01-17",26.473,26.8914,26.3874,26.8534,1029500.0],["2019-01-18",26.9294,27.2908,26.8724,27.0816,1030900.0],["2019-01-22",27.0721,27.2052,26.7678,27.0245,676500.0],["2019-01-23",27.1291,27.2242,26.977,27.1672,802100.0],["2019-01-24",27.1386,27.538,27.1196,27.3859,1186200.0],["2019-01-25",27.481,27.5951,27.3288,27.4144,779200.0],["2019-01-28",27.3193,27.4334,27.1957,27.3288,829000.0],["2019-01-29",27.3193,27.5095,27.1957,27.3764,686500.0],["2019-01-30",27.4049,27.8328,27.3288,27.8138,1086100.0],["2019-01-31",27.7472,27.9564,27.7187,27.9089,1037600.0],["2019-02-01",27.9945,28.2892,27.8708,28.2797,590700.0],["2019-02-04",28.2227,28.527,28.061,28.5079,664400.0],["2019-02-05",28.527,28.8122,28.2797,28.7932,862900.0],["2019-02-06",28.7552,28.8408,28.4794,28.7837,627600.0],["2019-02-07",28.6506,28.9739,28.6411,28.8788,804500.0],["2019-02-08",28.6601,28.9073,28.4794,28.8217,769700.0],["2019-02-11",28.8217,28.8693,28.622,28.8408,880100.0],["2019-02-12",28.9644,29.4398,28.8027,29.3162,1698400.0],["2019-02-13",29.4779,30.714,29.3352,30.3907,1898900.0],["2019-02-14",30.3622,30.3717,29.5634,29.592,1641100.0],["2019-02-15",29.8202,30.2956,29.8202,29.9533,2055700.0],["2019-02-19",29.9153,30.5714,29.7726,30.4953,1228400.0],["2019-02-20",30.5238,30.7616,30.4002,30.714,1012000.0],["2019-02-21",30.695,30.7806,30.4763,30.7045,809100.0],["2019-02-22",30.7521,30.8281,30.5904,30.714,1398900.0],["2019-02-25",30.7901,30.9042,30.5999,30.676,1632600.0],["2019-02-26",30.5048,30.8567,30.5048,30.7901,1563300.0],["2019-02-27",30.657,30.8947,30.2671,30.7711,1475100.0],["2019-02-28",30.7901,31.218,30.657,31.0659,1574000.0],["2019-03-01",31.18,31.4082,30.9993,31.256,1093800.0],["2019-03-04",31.2941,31.4177,30.9327,31.3226,1027100.0],["2019-03-05",31.3321,31.3606,31.0183,31.2275,758100.0],["2019-03-06",31.1705,31.3701,30.9422,30.9803,684400.0],["2019-03-07",30.9422,31.0659,30.5999,30.657,985300.0],["2019-03-08",30.4192,30.7806,29.9818,30.5334,1139500.0],["2019-03-11",30.6855,30.9232,30.5143,30.7901,743500.0],["2019-03-12",30.9042,31.0944,30.657,30.8186,1313500.0],["2019-03-13",30.9803,31.0468,30.695,30.8281,894300.0],["2019-03-14",30.8091,31.0468,30.7045,30.9517,993300.0],["2019-03-15",31.0373,31.3701,30.8852,31.256,1289900.0],["2019-03-18",31.2655,31.3701,31.0849,31.2275,1196900.0],["2019-03-19",31.3511,31.4272,30.7235,30.7711,1079600.0],["2019-03-20",30.714,30.8186,30.3717,30.4097,681100.0],["2019-03-21",30.3717,30.8662,30.2861,30.7045,1345800.0],["2019-03-22",30.4953,30.7426,30.3242,30.4858,1066900.0],["2019-03-25",30.5334,30.7426,30.3717,30.4002,895500.0],["2019-03-26",30.5334,30.7616,30.3432,30.3907,864600.0],["2019-03-27",30.4002,30.676,30.3907,30.4953,3937900.0],["2019-03-28",30.4763,30.6475,30.1245,30.4288,774100.0],["2019-03-29",30.638,30.8567,30.4288,30.733,2403100.0],["2019-04-01",30.9803,31.0849,30.7521,31.0563,1205400.0],["2019-04-02",31.0278,31.0278,30.7426,30.8281,732000.0],["2019-04-03",30.8947,30.9042,30.5238,30.8852,902300.0],["2019-04-04",30.9898,31.0659,30.7426,30.8757,733100.0],["2019-04-05",30.8852,31.0088,30.7616,30.9898,842400.0],["2019-04-08",30.9708,31.1134,30.8186,31.0754,639000.0],["2019-04-09",30.9137,30.9232,30.5143,30.5334,872200.0],["2019-04-10",30.657,30.8186,30.4858,30.7521,1497800.0],["2019-04-11",30.8281,31.0563,30.695,31.0278,1395500.0],["2019-04-12",31.1419,31.3226,31.0468,31.2751,712100.0],["2019-04-15",31.218,31.3511,30.8662,30.8947,682100.0],["2019-04-16",30.9613,31.6174,30.9613,31.2941,992800.0],["2019-04-17",31.3892,31.3892,30.8662,31.0183,545500.0],["2019-04-18",31.0468,31.2941,30.8852,30.9327,716900.0],["2019-04-22",30.7806,30.8567,30.5429,30.6094,1477400.0],["2019-04-23",30.657,31.1705,30.5524,31.1419,1067800.0],["2019-04-24",31.0278,31.5413,31.0278,31.1514,1395800.0],["2019-04-25",30.9898,31.3036,30.8281,31.237,1093200.0],["2019-04-26",31.2751,31.3797,31.1229,31.3416,1864100.0],["2019-04-29",31.3797,31.9217,31.3797,31.6649,1051900.0],["2019-04-30",32.8821,32.8821,31.3796,32.1213,1332200.0],["2019-05-01",32.3305,32.7585,32.1404,32.1879,1200300.0],["2019-05-02",32.302,32.4256,32.0643,32.1974,1032800.0],["2019-05-03",32.1974,32.4827,32.1309,32.4732,653600.0],["2019-05-06",32.0833,32.5398,32.0833,32.4637,743400.0],["2019-05-07",32.321,32.4827,31.8836,31.9787,1279000.0],["2019-05-08",31.8836,32.321,31.798,31.8931,1283400.0],["2019-05-09",31.6554,31.9217,31.4747,31.779,799200.0],["2019-05-10",31.6649,32.3306,31.6079,32.2925,894500.0],["2019-05-13",31.9122,32.0072,31.5698,31.6839,1360200.0],["2019-05-14",31.5984,32.4542,31.5984,32.226,1539200.0],["2019-05-15",32.0358,32.5968,32.0358,32.3686,1182500.0],["2019-05-16",32.4447,32.9011,32.4256,32.8155,1508500.0],["2019-05-17",32.5493,32.8535,31.9502,32.1213,1884100.0],["2019-05-20",32.0453,32.5493,32.0453,32.1974,1154600.0],["2019-05-21",32.2925,32.7489,32.1689,32.7109,1667900.0],["2019-05-22",32.6443,33.1673,32.5112,33.1483,1352600.0],["2019-05-23",32.8726,33.0152,32.5683,32.7489,700300.0],["2019-05-24",32.8916,33.0152,32.6253,32.7109,731600.0],["2019-05-28",32.7204,32.9201,32.1499,32.302,2426000.0],["2019-05-29",32.1594,32.5778,31.8836,32.5493,1316200.0],["2019-05-30",32.6634,32.9486,32.5493,32.5873,958700.0],["2019-05-31",32.3876,32.7775,32.3115,32.7394,1358200.0],["2019-06-03",32.6729,33.291,32.6729,33.2434,1460900.0],["2019-06-04",33.367,33.4621,32.8345,33.1673,1711200.0],["2019-06-05",33.1578,33.8425,33.0722,33.6618,1780900.0],["2019-06-06",33.7284,33.9471,33.6618,33.833,1053000.0],["2019-06-07",33.833,34.0707,33.7569,33.89,1848600.0],["2019-06-10",33.8995,33.9281,33.6333,33.6808,1054900.0],["2019-06-11",33.7759,33.7949,33.1388,33.2814,938800.0],["2019-06-12",33.3005,33.4146,33.2054,33.3195,1271000.0],["2019-06-13",33.4146,33.5097,33.1768,33.3195,1493400.0],["2019-06-14",33.3385,33.89,33.2434,33.814,1702400.0],["2019-06-17",33.9185,33.9566,33.6903,33.7759,639800.0],["2019-06-18",33.7854,34.0612,33.7474,34.0231,845500.0],["2019-06-19",33.9946,34.3655,33.9661,34.3274,741000.0],["2019-06-20",34.4511,34.6698,34.2989,34.6317,1257200.0],["2019-06-21",34.5937,35.1832,34.4035,34.6507,1884000.0],["2019-06-24",34.5652,34.8599,34.3274,34.4035,1160700.0],["2019-06-25",34.4035,34.5366,34.0897,34.1468,728500.0],["2019-06-26",34.1848,34.4796,33.4811,33.5382,1053800.0],["2019-06-27",33.9661,34.4606,33.8044,34.413,3152100.0],["2019-06-28",34.5937,35.4115,34.5652,35.2593,3001300.0],["2019-07-01",35.8013,36.0105,35.2023,35.982,1525000.0],["2019-07-02",35.9059,36.0486,35.7348,35.7728,1120100.0],["2019-07-03",36.001,36.2197,35.9059,36.0771,928900.0],["2019-07-05",36.02,36.1437,35.8299,36.1151,1400500.0],["2019-07-08",36.0105,36.2197,35.9154,36.0961,1211100.0],["2019-07-09",36.0866,36.562,36.0676,36.5335,1257500.0],["2019-07-10",36.562,36.9424,36.4479,36.5811,1149200.0],["2019-07-11",36.6001,36.6381,36.1532,36.4765,1015800.0],["2019-07-12",36.6001,36.6001,36.3338,36.4099,1024700.0],["2019-07-15",36.467,36.5811,36.3053,36.5335,1488400.0],["2019-07-16",36.524,36.6571,36.4194,36.6286,982900.0],["2019-07-17",36.5716,36.5811,36.2387,36.2482,873600.0],["2019-07-18",36.1532,36.4479,35.9535,36.3624,1513300.0],["2019-07-19",36.1722,36.3528,35.7062,35.7348,1005300.0],["2019-07-22",35.7728,35.8679,35.478,35.5826,1041800.0],["2019-07-23",35.5636,35.7253,35.3259,35.7158,602500.0],["2019-07-24",35.5826,35.9725,35.4685,35.9345,1064500.0],["2019-07-25",35.9249,36.1627,35.7633,36.1437,657300.0],["2019-07-26",36.1532,36.3338,35.8013,36.3243,1026800.0],["2019-07-29",36.3148,36.5716,36.1532,36.3243,1574000.0],["2019-07-30",36.7617,37.9028,36.3624,37.608,2440500.0],["2019-07-31",37.6556,37.8648,36.5335,36.7903,2291200.0],["2019-08-01",37.0185,37.3798,36.524,36.6571,1145700.0],["2019-08-02",36.6476,37.0755,36.4384,36.8188,879600.0],["2019-08-05",36.4289,36.6096,35.7253,35.9059,1504300.0],["2019-08-06",36.2292,37.1421,35.9059,36.9614,1499400.0],["2019-08-07",36.6001,37.7126,36.3148,37.3323,1948800.0],["2019-08-08",37.532,38.1025,37.1991,37.5225,1798500.0],["2019-08-09",37.4654,37.6271,37.2562,37.4559,1413800.0],["2019-08-12",37.3798,37.5225,36.9234,37.085,962400.0],["2019-08-13",37.1326,37.7221,36.9329,37.5225,1171200.0],["2019-08-14",36.9424,37.3893,36.3909,36.4479,694600.0],["2019-08-15",36.5525,37.085,36.4575,36.9995,881200.0],["2019-08-16",37.2467,37.8743,37.028,37.7982,1119600.0],["2019-08-19",37.9028,38.2261,37.8458,38.1025,855600.0],["2019-08-20",38.074,38.1881,37.7792,37.8172,672100.0],["2019-08-21",38.0074,38.0074,37.6175,37.8743,725600.0],["2019-08-22",37.8553,38.131,37.4464,37.6271,1044400.0],["2019-08-23",37.5415,37.8838,36.543,36.7142,1108700.0],["2019-08-26",36.9709,37.1231,36.7712,37.1041,610700.0],["2019-08-27",37.1801,37.4274,36.9234,37.1896,1758800.0],["2019-08-28",37.1706,37.4274,36.9424,37.3893,1143300.0],["2019-08-29",37.8458,37.8648,37.3513,37.5605,1677500.0],["2019-08-30",37.7697,37.8363,37.4939,37.5605,1028300.0],["2019-09-03",37.3703,38.3592,37.3703,38.15,1639200.0],["2019-09-04",38.1596,38.8442,38.1596,38.8157,1230500.0],["2019-09-05",38.9868,39.4243,38.9868,39.1105,1274500.0],["2019-09-06",39.0914,39.5289,39.0914,39.2816,1000800.0],["2019-09-09",39.4338,39.5003,39.0724,39.3101,1544100.0],["2019-09-10",39.2911,39.3672,38.3212,38.616,1729400.0],["2019-09-11",38.5019,38.7016,38.3688,38.578,1421200.0],["2019-09-12",38.7016,38.8157,38.4163,38.4543,1218300.0],["2019-09-13",38.3592,38.5399,38.1405,38.4924,1036400.0],["2019-09-16",38.3497,38.6635,38.2927,38.5684,928200.0],["2019-09-17",38.5019,39.0819,38.4543,38.9488,2075500.0],["2019-09-18",38.7967,38.9963,38.5304,38.9013,2002900.0],["2019-09-19",39.0154,39.4623,38.9488,39.12,991700.0],["2019-09-20",39.1295,39.2246,38.7206,38.9868,1581400.0],["2019-09-23",38.9963,39.2911,38.9108,39.0914,593300.0],["2019-09-24",39.2341,39.6049,39.0534,39.3101,1567200.0],["2019-09-25",39.3006,39.9663,39.2055,39.9092,1498100.0],["2019-09-26",39.9377,40.3942,39.8331,40.2801,1334800.0],["2019-09-27",40.4037,40.5843,39.7761,39.9853,1548900.0],["2019-09-30",40.6319,40.7555,39.8427,39.9187,2509400.0],["2019-10-01",40.204,40.2325,39.3006,39.3957,1570000.0],["2019-10-02",39.2911,39.3767,38.673,38.8442,1286000.0],["2019-10-03",38.8442,39.1105,38.5304,39.1009,869200.0],["2019-10-04",39.2151,39.9472,39.2151,39.8046,1144500.0],["2019-10-07",39.9948,40.0328,39.5574,39.5859,1406500.0],["2019-10-08",39.4623,39.5859,38.7396,38.7681,1210200.0],["2019-10-09",38.9013,39.3577,38.7491,39.139,1577500.0],["2019-10-10",39.0534,39.4528,38.9963,39.139,914200.0],["2019-10-11",39.2911,39.6715,39.1675,39.4528,1063800.0],["2019-10-14",39.4433,39.6525,39.2436,39.5479,791100.0],["2019-10-15",39.7095,39.8902,39.7,39.8427,937200.0],["2019-10-16",39.643,39.9282,39.1865,39.8997,1159900.0],["2019-10-17",40.0043,40.2325,39.7856,39.9377,1448300.0],["2019-10-18",39.9853,40.3181,39.681,40.2325,1069600.0],["2019-10-21",40.2135,40.6224,40.1755,40.4988,847300.0],["2019-10-22",40.3751,40.4607,39.2626,39.3292,1282300.0],["2019-10-23",39.3101,39.6049,39.1865,39.3577,1751000.0],["2019-10-24",39.3672,39.6049,39.2151,39.3577,1224100.0],["2019-10-25",39.196,39.3006,38.7491,38.7967,1138600.0],["2019-10-28",38.9393,39.3387,38.5684,38.7016,964600.0],["2019-10-29",38.5114,39.2816,38.4734,39.0154,1107000.0],["2019-10-30",39.2816,40.223,38.9108,39.9472,1889600.0],["2019-10-31",39.8236,40.1184,39.177,39.7095,1513000.0],["2019-11-01",39.7666,39.7856,39.3197,39.7666,970800.0],["2019-11-04",39.8236,39.9377,38.8442,38.9393,1090200.0],["2019-11-05",38.9773,39.0439,38.2546,38.5494,2173100.0],["2019-11-06",38.635,39.3577,38.635,39.2911,1460000.0],["2019-11-07",39.2531,39.3767,38.4353,38.4734,1942800.0],["2019-11-08",38.4734,38.6826,38.3307,38.5875,1129700.0],["2019-11-11",38.3973,38.8442,38.3973,38.7872,903200.0],["2019-11-12",38.6635,38.6921,38.1881,38.5304,1143900.0],["2019-11-13",38.3497,38.7111,38.15,38.5875,786800.0],["2019-11-14",38.578,38.7586,38.4734,38.6635,1144800.0],["2019-11-15",38.7111,38.7681,38.3973,38.635,1479600.0],["2019-11-18",38.597,39.3387,38.597,39.3292,1106900.0],["2019-11-19",39.3672,39.7666,39.158,39.4623,1402000.0],["2019-11-20",39.662,39.7,38.9868,39.177,3552300.0],["2019-11-21",39.196,39.3197,38.5875,38.5875,1514800.0],["2019-11-22",38.4448,38.8918,38.3402,38.8347,1256500.0],["2019-11-25",38.8727,39.2816,38.7872,39.177,1738500.0],["2019-11-26",39.2531,40.1089,39.12,40.0138,7021400.0],["2019-11-27",39.9853,40.2135,39.6905,40.1564,1506100.0],["2019-11-29",40.0899,40.1279,39.8522,39.9092,1064300.0],["2019-12-02",39.9472,40.0328,39.4718,39.4813,1490800.0],["2019-12-03",39.3767,39.3767,38.4353,38.6255,2590600.0],["2019-12-04",38.5875,39.3862,38.5875,39.0249,1333000.0],["2019-12-05",39.0154,39.3672,38.9773,39.3006,745800.0],["2019-12-06",39.4813,39.7,39.1295,39.139,1070400.0],["2019-12-09",39.0534,39.5384,38.9488,39.4147,908700.0],["2019-12-10",39.4528,39.5289,39.0534,39.139,843500.0],["2019-12-11",39.0249,39.177,38.8252,39.0059,915100.0],["2019-12-12",39.0344,39.6335,39.0344,39.6144,1226400.0],["2019-12-13",39.5003,39.7095,39.2341,39.7,1350500.0],["2019-12-16",39.7476,40.0994,39.5574,39.9948,1182600.0],["2019-12-17",40.0899,40.5368,39.8331,40.5273,1344000.0],["2019-12-18",40.4988,40.5748,40.1755,40.261,1699700.0],["2019-12-19",40.2801,40.3466,39.9853,40.3466,1031000.0],["2019-12-20",40.4797,40.9077,40.3086,40.5748,1285100.0],["2019-12-23",40.6699,40.6699,39.9092,40.0043,1428200.0],["2019-12-24",40.0043,40.0899,39.7856,39.9472,221000.0],["2019-12-26",39.8617,40.1184,39.7666,40.1089,410100.0],["2019-12-27",40.0899,40.5273,39.9377,40.4702,775800.0],["2019-12-30",40.4702,40.6699,40.4417,40.6319,837200.0],["2019-12-31",40.6224,40.9172,40.6129,40.784,764600.0],["2020-01-02",40.8981,41.269,40.7745,41.269,1376700.0],["2020-01-03",41.0408,41.3546,40.9267,41.2215,784700.0],["2020-01-06",41.288,41.4687,41.0978,41.3831,1270900.0],["2020-01-07",41.4497,41.4592,41.0123,41.0408,1334800.0],["2020-01-08",41.0027,41.1549,40.5843,40.6319,1285200.0],["2020-01-09",40.708,41.4877,40.6699,41.4592,1326300.0],["2020-01-10",41.5257,41.6018,41.3356,41.3926,1409200.0],["2020-01-13",41.3641,41.6303,41.1834,41.5448,928300.0],["2020-01-14",41.5923,41.9251,41.3926,41.5257,1089300.0],["2020-01-15",41.5828,42.0392,41.4307,41.8871,695600.0],["2020-01-16",42.0012,42.4006,42.0012,42.372,1209500.0],["2020-01-17",42.6098,43.0377,42.4386,42.9521,1386000.0],["2020-01-21",42.9711,43.1423,42.6858,42.9331,1081600.0],["2020-01-22",43.0662,43.3515,42.8665,43.2469,1277600.0],["2020-01-23",43.0187,43.0947,42.372,43.0187,922700.0],["2020-01-24",43.0187,43.2183,42.6668,42.7809,1131600.0],["2020-01-27",42.0297,42.6763,41.8586,42.3625,969500.0],["2020-01-28",42.5717,42.838,42.4576,42.4671,2173100.0],["2020-01-29",42.5717,42.6288,41.9536,41.9632,1448800.0],["2020-01-30",41.7444,42.334,41.4116,42.296,3521600.0],["2020-01-31",42.2769,42.6573,41.9156,41.9917,2061900.0],["2020-02-03",42.1438,42.8475,42.1438,42.4861,2053600.0],["2020-02-04",42.895,43.1613,42.6288,42.6668,1351600.0],["2020-02-05",42.9331,43.4941,42.6478,43.4751,2279300.0],["2020-02-06",43.5987,44.3689,43.5987,43.8745,1309900.0],["2020-02-07",43.8174,44.0361,43.5321,43.884,782900.0],["2020-02-10",43.9125,44.5401,43.7889,44.483,1277000.0],["2020-02-11",44.5686,45.5956,44.5686,45.4054,1781000.0],["2020-02-12",44.949,45.1392,43.7699,44.7303,1595000.0],["2020-02-13",44.6922,45.491,44.483,45.4815,1286100.0],["2020-02-14",45.491,45.6241,44.93,45.3388,1044500.0],["2020-02-18",45.2818,45.6146,45.2438,45.5385,1223300.0],["2020-02-19",45.6431,45.9474,45.51,45.8143,1077600.0],["2020-02-20",45.8333,45.8333,45.2723,45.548,1720900.0],["2020-02-21",45.453,45.6336,44.7017,44.8063,1346700.0],["2020-02-24",43.903,44.483,43.3895,43.4085,1352600.0],["2020-02-25",43.4656,43.5987,42.1819,42.2104,1178100.0],["2020-02-26",42.4291,42.819,41.6208,41.6779,1364600.0],["2020-02-27",41.0788,41.6874,40.2515,40.3371,2299200.0],["2020-02-28",39.1865,39.643,37.8363,38.4448,2915100.0],["2020-03-02",38.5114,40.4512,38.2832,40.4037,1657700.0],["2020-03-03",40.5083,40.9077,39.158,39.5764,1045700.0],["2020-03-04",40.0423,40.9932,39.662,40.9647,997900.0],["2020-03-05",39.9853,40.185,38.7016,39.1485,1047400.0],["2020-03-06",37.8172,38.9203,37.4559,38.7016,1534200.0],["2020-03-09",35.7538,36.5335,34.3465,34.8504,1662000.0],["2020-03-10",36.0105,36.2197,34.4701,35.9725,1846300.0],["2020-03-11",34.7458,35.2783,33.6808,34.1182,1928300.0],["2020-03-12",31.5318,32.2164,28.8788,29.1736,3018000.0],["2020-03-13",30.7901,31.237,28.8883,31.1609,3214600.0],["2020-03-16",28.565,28.8217,25.7408,25.9025,2928200.0],["2020-03-17",26.3684,29.0214,24.6758,28.7362,3721600.0],["2020-03-18",26.4445,27.5951,24.7899,26.1402,5941700.0],["2020-03-19",25.6743,27.1957,25.2273,25.7313,3775100.0],["2020-03-20",25.6743,26.2543,24.2955,24.6948,4155200.0],["2020-03-23",24.4096,24.4096,21.4333,22.1179,3340900.0],["2020-03-24",23.4492,24.7139,23.1068,24.343,4464800.0],["2020-03-25",24.7234,25.1132,23.4492,24.4571,6418400.0],["2020-03-26",24.9135,28.5935,24.2764,28.2132,3721400.0],["2020-03-27",26.8344,28.6981,26.7202,27.6426,3075100.0],["2020-03-30",27.7187,29.126,26.6632,29.0404,2062700.0],["2020-03-31",28.6791,28.6791,26.6537,27.0626,5591700.0],["2020-04-01",25.931,26.0831,24.2764,24.7424,1982300.0],["2020-04-02",24.4096,25.893,24.4096,25.0276,2276400.0],["2020-04-03",24.7139,25.1988,23.2495,23.4016,2294100.0],["2020-04-06",24.7424,26.0356,24.6853,25.7028,2901000.0],["2020-04-07",27.2718,27.7282,26.2163,26.511,2842900.0],["2020-04-08",26.7393,27.6141,26.1022,27.2813,1807000.0],["2020-04-09",27.8899,29.6395,27.6711,29.4779,2283700.0],["2020-04-13",29.2306,29.2306,27.557,27.7853,1103000.0],["2020-04-14",28.3178,28.9834,27.4524,27.8138,3814800.0],["2020-04-15",27.3478,27.3478,25.969,26.0071,1815900.0],["2020-04-16",25.7598,25.893,24.7519,25.1893,3566600.0],["2020-04-17",26.2353,26.6632,25.4175,25.8169,2150100.0],["2020-04-20",25.1608,25.4841,24.5902,25.389,1890300.0],["2020-04-21",24.4476,24.7994,23.9436,24.0482,1998000.0],["2020-04-22",24.5807,24.7519,23.6584,23.6774,1992000.0],["2020-04-23",23.8105,24.1528,23.0403,23.0688,1509800.0],["2020-04-24",23.3351,23.5157,22.3081,22.4792,1955800.0],["2020-04-27",22.8025,23.6298,22.5933,23.4396,3080700.0],["2020-04-28",23.8676,24.2859,23.0973,23.5347,2221300.0],["2020-04-29",24.2669,24.7234,23.858,24.324,1735600.0],["2020-04-30",23.6679,23.839,22.8311,22.8501,2052100.0],["2020-05-01",22.2796,22.4792,21.6805,21.9753,2156500.0],["2020-05-04",21.8136,22.8501,21.3096,22.6314,2242200.0],["2020-05-05",23.4301,24.4001,22.5268,22.5743,3510400.0],["2020-05-06",22.6694,23.0878,22.175,22.27,2981400.0],["2020-05-07",22.6409,23.6679,22.6409,23.4967,3098000.0],["2020-05-08",23.9056,24.7329,23.6964,24.6758,3114300.0],["2020-05-11",24.343,24.4381,23.9246,24.0197,2391000.0],["2020-05-12",23.9151,24.0958,22.4697,22.4888,2466300.0],["2020-05-13",22.6504,22.6504,20.9768,21.148,2321800.0],["2020-05-14",20.7011,21.8421,19.9023,21.728,2519900.0],["2020-05-15",21.5854,21.9087,21.129,21.8516,2631500.0],["2020-05-18",22.6979,23.3636,22.6979,23.1639,1811200.0],["2020-05-19",22.9452,23.3351,22.5173,23.0878,2368800.0],["2020-05-20",23.1163,25.4365,22.9262,25.2368,3960300.0],["2020-05-21",25.2368,26.3304,24.8375,26.1022,3938500.0],["2020-05-22",26.4065,27.1767,26.1877,26.9104,3130700.0],["2020-05-26",28.2892,28.622,27.4715,27.9469,2573700.0],["2020-05-27",29.0024,29.2401,28.0325,28.4509,2916100.0],["2020-05-28",28.7266,28.8408,27.3859,27.6141,2077800.0],["2020-05-29",27.1482,27.4239,26.5301,26.8344,8330500.0],["2020-06-01",27.0531,27.8423,26.5015,27.6711,2089200.0],["2020-06-02",27.9564,29.126,27.6902,28.8883,3248300.0],["2020-06-03",29.5729,31.1895,29.4208,30.7616,2393500.0],["2020-06-04",30.7901,31.3511,30.3527,31.18,2382300.0],["2020-06-05",33.2244,33.7474,32.5588,33.2624,3437900.0],["2020-06-08",33.9661,34.0041,33.1768,33.8995,1825900.0],["2020-06-09",32.8821,33.2244,32.5493,32.6919,1521000.0],["2020-06-10",32.1118,32.302,31.0849,31.2465,2501100.0],["2020-06-11",29.9533,30.5143,28.7457,28.8122,2310600.0],["2020-06-12",30.1815,30.3337,28.4984,29.107,2318800.0],["2020-06-15",27.9945,29.6871,27.8518,29.4113,1914700.0],["2020-06-16",30.9422,32.1689,29.3067,29.6871,2891600.0],["2020-06-17",29.63,29.9628,29.145,29.2021,1576700.0],["2020-06-18",28.7266,29.4779,28.584,29.0499,2351800.0],["2020-06-19",29.6395,29.6395,27.8899,27.8899,5111600.0],["2020-06-22",27.7092,28.7647,27.3954,28.2512,2698200.0],["2020-06-23",28.7837,28.8598,27.9184,28.1086,1737400.0],["2020-06-24",28.1086,28.2607,26.7298,27.0531,2497300.0],["2020-06-25",26.6347,27.5856,26.6347,27.4619,1555700.0],["2020-06-26",27.1767,27.538,26.2828,26.3399,4415300.0],["2020-06-29",26.6632,27.1672,26.2733,26.977,1438500.0],["2020-06-30",26.7773,27.5285,26.7773,27.2432,2012500.0],["2020-07-01",27.2908,27.6046,26.6061,26.7678,1279000.0],["2020-07-02",27.4619,27.9279,26.6252,26.7107,1286100.0],["2020-07-06",27.3859,27.7377,26.8819,27.1006,1207000.0],["2020-07-07",26.9104,26.9104,26.0831,26.1592,1327100.0],["2020-07-08",26.0261,26.6822,25.6743,26.2923,2009300.0],["2020-07-09",26.1402,26.435,24.9326,25.7123,1792500.0],["2020-07-10",25.8074,26.9104,25.5887,26.8439,1826600.0],["2020-07-13",27.3669,27.6331,26.7012,26.9009,2312000.0],["2020-07-14",26.8724,27.7757,26.8153,27.481,2015800.0],["2020-07-15",28.1751,28.9834,27.8803,28.8503,2511000.0],["2020-07-16",28.6981,29.7441,28.527,29.3067,1900000.0],["2020-07-17",29.2496,29.3067,28.9073,29.1831,1735100.0],["2020-07-20",28.9929,29.0499,28.3843,28.565,1483300.0],["2020-07-21",29.7251,29.7251,28.6886,28.9358,1929200.0],["2020-07-22",28.6316,29.3067,28.5365,29.2306,1034200.0],["2020-07-23",29.2401,29.7631,28.9454,29.6585,1807000.0],["2020-07-24",29.668,29.668,29.1641,29.3352,1617400.0],["2020-07-27",29.0975,29.2021,28.3653,28.6506,1502500.0],["2020-07-28",28.7837,29.088,28.5935,28.622,1342300.0],["2020-07-29",28.5745,29.4398,28.4699,29.3447,1514900.0],["2020-07-30",28.565,30.2291,28.4794,29.5825,2464500.0],["2020-07-31",29.5825,29.668,28.5079,29.2401,1930900.0],["2020-08-03",29.2877,29.6395,28.9263,29.4303,1296300.0],["2020-08-04",29.5349,29.5825,28.7837,28.8788,1311400.0],["2020-08-05",29.0309,29.5729,28.9834,29.3067,1403400.0],["2020-08-06",29.088,29.7821,29.069,29.7821,1699000.0],["2020-08-07",29.649,30.9422,29.4398,30.8947,1415500.0],["2020-08-10",31.0563,31.5603,30.8091,31.1229,1590100.0],["2020-08-11",31.798,32.0263,31.0944,31.237,1631400.0],["2020-08-12",31.5889,31.6364,30.8662,30.9993,1243400.0],["2020-08-13",30.8757,31.1039,30.4097,30.7711,694700.0],["2020-08-14",30.4668,30.9517,30.3527,30.6665,764700.0],["2020-08-17",30.657,30.657,29.9343,30.2005,1479800.0],["2020-08-18",30.2481,30.4288,29.8772,30.0294,875700.0],["2020-08-19",30.0579,30.4192,29.668,29.8582,895000.0],["2020-08-20",29.5349,30.0864,29.4113,29.8582,800500.0],["2020-08-21",29.8392,29.8677,29.2687,29.3828,1022900.0],["2020-08-24",29.4874,30.4192,29.3637,30.3812,791800.0],["2020-08-25",30.5714,30.5999,29.8297,29.9248,884200.0],["2020-08-26",29.8867,30.0389,29.4874,29.8487,1345100.0],["2020-08-27",30.0769,31.218,30.0389,30.7235,980900.0],["2020-08-28",31.0373,31.0373,30.0389,30.6855,1269700.0],["2020-08-31",30.5334,30.5904,29.9058,29.9913,1111500.0],["2020-09-01",29.7346,30.1625,29.668,30.0484,930100.0],["2020-09-02",30.1815,30.6855,29.8107,30.5524,1233000.0],["2020-09-03",30.7426,31.4272,30.4097,30.5429,1480200.0],["2020-09-04",31.1039,31.2655,29.9343,30.3051,1141300.0],["2020-09-08",29.9533,29.9533,28.9739,29.4779,1486300.0],["2020-09-09",29.6966,30.3337,29.4779,30.0008,1697300.0],["2020-09-10",30.0484,30.21,29.5349,29.63,1266800.0],["2020-09-11",29.668,29.8107,28.9739,29.2211,1294600.0],["2020-09-14",29.5349,29.8297,29.2401,29.5159,1323300.0],["2020-09-15",29.5634,29.8677,28.7076,28.8027,1905800.0],["2020-09-16",28.9929,29.611,28.8788,29.107,1400700.0],["2020-09-17",28.7362,29.069,28.3463,28.9263,1581900.0],["2020-09-18",28.8788,28.9834,27.8708,28.0325,3670200.0],["2020-09-21",27.3383,27.5856,26.6061,27.4715,2901300.0],["2020-09-22",27.5665,28.2512,27.3288,27.5761,1448600.0],["2020-09-23",27.6521,27.9184,26.5396,26.5586,2045500.0],["2020-09-24",26.5966,27.0721,26.0641,26.7583,2230800.0],["2020-09-25",26.416,27.1101,26.4065,27.0531,1647900.0],["2020-09-28",27.5951,28.2607,27.4619,27.8233,1800000.0],["2020-09-29",27.6616,27.8708,27.1101,27.4524,1276600.0],["2020-09-30",27.6711,28.2607,27.5856,27.8138,2362100.0],["2020-10-01",27.9089,28.2417,27.6902,27.9564,1291300.0],["2020-10-02",27.4429,28.4699,27.1957,28.2417,701800.0],["2020-10-05",28.546,29.1831,28.2227,29.1355,990000.0],["2020-10-06",29.4303,29.4303,28.5555,28.6981,936700.0],["2020-10-07",28.9073,29.3352,28.6316,28.7552,1288300.0],["2020-10-08",28.8978,29.9628,28.8978,29.9533,1230900.0],["2020-10-09",30.4097,30.4288,29.9343,29.9818,1772200.0],["2020-10-12",29.7917,30.2861,29.5159,30.153,1616500.0],["2020-10-13",29.9723,30.1245,29.2306,29.2972,1128700.0],["2020-10-14",29.0214,29.668,28.7362,28.9644,1669200.0],["2020-10-15",28.6981,29.4398,28.622,29.3733,810800.0],["2020-10-16",29.2782,29.63,28.9929,29.3352,1015500.0],["2020-10-19",29.5254,29.5254,28.4033,28.4224,1306400.0],["2020-10-20",28.8217,29.1736,28.527,28.7742,1287500.0],["2020-10-21",28.6125,29.5064,28.6125,29.3447,2238300.0],["2020-10-22",29.3067,30.2291,29.1545,30.1245,3087900.0],["2020-10-23",30.4953,30.5809,29.9533,30.2481,884700.0],["2020-10-26",29.9533,29.9818,28.8788,28.9834,1366900.0],["2020-10-27",28.7647,29.0119,27.7282,27.7757,1440500.0],["2020-10-28",27.3003,28.2227,27.1482,28.004,2236400.0],["2020-10-29",27.9469,29.2401,27.6807,28.9358,3679000.0],["2020-10-30",29.3352,30.5619,28.3748,28.7266,3328000.0],["2020-11-02",29.3352,30.0959,29.1355,29.8297,2411400.0],["2020-11-03",30.3812,30.7521,29.9818,30.3432,2120900.0],["2020-11-04",29.7441,30.9613,29.2591,30.4097,2227300.0],["2020-11-05",30.5238,31.2275,30.1435,30.3432,2023800.0],["2020-11-06",30.6855,30.7426,29.668,30.0008,2192400.0],["2020-11-09",32.3876,33.1673,32.2925,32.7489,2331400.0],["2020-11-10",32.8726,33.7379,32.5302,33.4906,1675300.0],["2020-11-11",33.4906,33.7949,32.5873,33.0247,1292000.0],["2020-11-12",32.4161,33.6808,31.703,32.0738,1376700.0],["2020-11-13",32.5493,32.7204,31.3797,32.4732,1456500.0],["2020-11-16",33.4526,33.7949,33.1008,33.5667,1635100.0],["2020-11-17",33.0437,33.5287,32.5397,33.5097,1540000.0],["2020-11-18",33.7379,33.7854,33.1673,33.1768,1307000.0],["2020-11-19",32.9867,33.2624,32.3115,33.1578,1856200.0],["2020-11-20",32.9867,33.1198,32.0833,32.302,1942100.0],["2020-11-23",32.4066,32.6539,32.0833,32.321,2365000.0],["2020-11-24",32.7965,33.1198,32.1879,32.8535,2963200.0],["2020-11-25",32.5873,32.5873,31.6744,31.9026,2389700.0],["2020-11-27",31.7125,31.9502,31.0849,31.4082,1413300.0],["2020-11-30",31.0944,31.2846,30.3432,30.6189,11979600.0],["2020-12-01",31.3892,31.5033,30.5999,31.3987,3028100.0],["2020-12-02",31.3511,31.703,30.9042,31.4843,1669200.0],["2020-12-03",31.3987,31.4747,30.7806,30.9898,2129300.0],["2020-12-04",31.5223,32.5588,31.2846,32.4922,1848200.0],["2020-12-07",32.283,32.4922,31.4272,31.6174,2067600.0],["2020-12-08",31.4747,31.9312,31.3321,31.5508,1407400.0],["2020-12-09",31.798,31.9692,30.6094,31.9026,3524200.0],["2020-12-10",31.76,32.6634,31.6839,32.5873,2480400.0],["2020-12-11",32.3686,32.9486,32.0358,32.0928,1676800.0],["2020-12-14",32.4256,32.6158,31.6649,31.9217,2788200.0],["2020-12-15",32.245,33.2149,31.9882,33.2149,2083300.0],["2020-12-16",33.2814,33.833,33.1198,33.6618,2333100.0],["2020-12-17",33.7569,34.0231,33.5857,33.8044,2645700.0],["2020-12-18",34.3845,34.3845,32.6158,32.7394,4251800.0],["2020-12-21",32.5588,32.8631,32.0263,32.6824,1810900.0],["2020-12-22",32.6348,32.9581,32.3591,32.8821,2512400.0],["2020-12-23",33.1673,33.7759,33.1388,33.3575,2034700.0],["2020-12-24",33.367,33.367,32.7585,33.1483,604700.0],["2020-12-28",33.1483,33.7569,33.1483,33.5952,1587400.0],["2020-12-29",33.8805,34.1373,33.4146,33.5667,1386900.0],["2020-12-30",33.3765,33.89,33.31,33.833,1065200.0],["2020-12-31",33.7189,34.375,33.5667,34.2989,1462000.0],["2021-01-04",34.375,34.4511,32.9391,33.1864,2167100.0],["2021-01-05",33.3195,33.6238,32.806,33.3195,1814500.0],["2021-01-06",33.9566,35.3354,33.9185,34.7839,3357300.0],["2021-01-07",35.0311,35.1452,34.1563,34.4606,2516900.0],["2021-01-08",34.6412,34.7173,33.9376,34.6507,4449800.0],["2021-01-11",34.4035,34.7839,34.0517,34.394,1763900.0],["2021-01-12",34.5366,34.7363,34.1468,34.5842,2256600.0],["2021-01-13",34.4606,34.936,33.8235,33.8615,1333700.0],["2021-01-14",33.9376,34.0231,33.3195,33.4906,2005200.0],["2021-01-15",33.2529,33.367,32.6063,32.9867,1968000.0],["2021-01-19",33.3575,33.6618,32.4827,32.5017,2961800.0],["2021-01-20",32.302,32.9962,31.8646,32.8916,2885800.0],["2021-01-21",32.8535,33.5002,32.4827,32.6824,2409500.0],["2021-01-22",32.1309,32.264,31.3321,31.6744,4254800.0],["2021-01-25",31.3701,31.7885,31.1134,31.7315,2443200.0],["2021-01-26",31.8646,32.1784,31.199,31.2846,2696000.0],["2021-01-27",31.0944,31.3131,29.9913,30.0294,3579000.0],["2021-01-28",30.2576,30.657,29.7917,30.3812,7977900.0],["2021-01-29",30.1245,30.3146,29.6966,29.8677,2789600.0],["2021-02-01",29.9533,30.5714,29.7441,30.4478,6979000.0],["2021-02-02",30.733,31.7315,30.676,31.5223,2809700.0],["2021-02-03",31.4747,31.8171,31.0278,31.0944,1893400.0],["2021-02-04",31.1895,32.0643,31.1895,31.7505,1482100.0],["2021-02-05",32.0833,32.4827,31.8836,32.1404,1553800.0],["2021-02-08",32.226,32.4732,31.5698,32.4732,5159700.0],["2021-02-09",32.6158,33.4241,32.4827,33.3765,3030000.0],["2021-02-10",34.1563,34.2514,32.5493,33.1768,3619500.0],["2021-02-11",33.1673,34.1753,33.0532,33.814,3204500.0],["2021-02-12",33.7949,34.3179,33.0722,33.4241,2570200.0],["2021-02-16",33.6048,33.7474,32.7204,33.1959,1970500.0],["2021-02-17",33.1578,33.871,33.1388,33.6143,2272700.0],["2021-02-18",33.4241,33.814,33.1864,33.2054,2129700.0],["2021-02-19",33.2719,33.5762,33.0247,33.367,3886800.0],["2021-02-22",33.386,33.9281,33.1103,33.4336,3548200.0],["2021-02-23",33.7284,33.7759,33.1959,33.4241,5447300.0],["2021-02-24",33.4811,34.4891,33.4811,33.8235,8969300.0],["2021-02-25",34.2228,34.5461,33.6333,33.7474,4313000.0],["2021-02-26",33.7094,34.5081,33.6238,34.0612,4665000.0],["2021-03-01",34.6222,34.974,34.0517,34.1468,5809900.0],["2021-03-02",34.0897,34.8409,33.871,34.5842,5289300.0],["2021-03-03",34.955,35.2118,34.1943,34.432,5345400.0],["2021-03-04",34.5842,34.6698,33.6618,33.9471,4797200.0],["2021-03-05",34.3084,34.6983,33.367,34.5842,4405500.0],["2021-03-08",34.8124,35.7728,34.6127,35.3924,2796400.0],["2021-03-09",34.9455,35.5065,34.5557,34.936,2096500.0],["2021-03-10",34.9931,35.6587,34.8694,35.2783,1533700.0],["2021-03-11",35.1928,35.3069,34.917,35.1737,1525700.0],["2021-03-12",35.2783,35.8203,35.1737,35.7728,1811000.0],["2021-03-15",35.7538,36.2197,35.44,36.2197,1301400.0],["2021-03-16",35.9345,36.0581,35.6777,36.001,1609800.0],["2021-03-17",36.0676,36.1817,35.4115,35.7538,1550000.0],["2021-03-18",35.0501,36.4955,34.8599,35.7823,1910400.0],["2021-03-19",35.5921,35.8203,34.898,35.0977,2757600.0],["2021-03-22",34.7078,35.0882,34.432,34.8314,1448000.0],["2021-03-23",34.6412,35.1167,34.6412,34.9645,1625200.0],["2021-03-24",35.0786,35.9345,35.0786,35.421,1885200.0],["2021-03-25",35.3829,36.3719,35.0121,36.3338,1547100.0],["2021-03-26",36.4384,36.9044,36.2863,36.8758,1274300.0],["2021-03-29",36.9139,37.1801,36.5335,36.9424,1575500.0],["2021-03-30",37.2182,37.3037,36.6286,37.2372,1961300.0],["2021-03-31",37.085,37.4083,36.3909,36.486,2725300.0],["2021-04-01",36.4479,37.5129,36.2768,37.4749,2432400.0],["2021-04-05",37.5605,38.0074,37.4749,37.6746,1489300.0],["2021-04-06",37.7412,38.0454,37.2847,37.9694,1806900.0],["2021-04-07",37.9694,38.3117,37.6841,38.2927,1231000.0],["2021-04-08",37.9979,38.2261,37.6936,38.093,1372600.0],["2021-04-09",38.5399,38.5875,37.7887,38.093,1403800.0],["2021-04-12",38.2927,38.3878,37.7982,38.0359,1375600.0],["2021-04-13",37.6746,37.9504,37.5225,37.8933,1382400.0],["2021-04-14",37.9789,38.4734,37.7602,38.1405,1064200.0],["2021-04-15",38.093,38.4638,38.0455,38.3307,1532400.0],["2021-04-16",38.6445,38.673,37.9123,38.112,1403700.0],["2021-04-19",38.4924,38.4924,37.6746,37.7507,1165000.0],["2021-04-20",37.6556,37.7317,37.1231,37.3133,1221600.0],["2021-04-21",37.4274,37.9313,37.2942,37.9313,1081600.0],["2021-04-22",37.8553,37.9028,37.4844,37.6936,1043600.0],["2021-04-23",37.8172,38.1881,37.6556,38.0264,749000.0],["2021-04-26",37.9789,38.4448,37.9789,38.1786,1077900.0],["2021-04-27",37.9218,38.578,37.9218,38.5019,1389200.0],["2021-04-28",38.8442,39.2531,37.3988,37.551,1912200.0],["2021-04-29",37.5795,38.2546,37.4844,38.1691,2282200.0],["2021-04-30",38.112,38.2737,37.7031,37.7602,1756200.0],["2021-05-03",38.1596,38.4543,38.0169,38.1691,1349000.0],["2021-05-04",38.1596,38.4734,37.8933,38.2832,1611700.0],["2021-05-05",38.2261,38.3307,37.2562,38.2166,1692500.0],["2021-05-06",38.4924,38.6255,37.3418,37.8172,1769900.0],["2021-05-07",37.4749,38.8632,37.3988,38.7872,2052700.0],["2021-05-10",38.9868,39.0914,37.9313,37.9599,1735500.0],["2021-05-11",37.7221,38.055,37.2942,37.6366,1805300.0],["2021-05-12",37.551,37.9884,37.1041,37.2087,1674700.0],["2021-05-13",36.9139,38.0264,36.8473,37.9599,1295200.0],["2021-05-14",38.2832,38.4638,37.9884,38.2166,2324200.0],["2021-05-17",37.9409,38.4734,37.6366,38.4353,1460300.0],["2021-05-18",38.3973,38.5494,37.9599,38.1976,1497900.0],["2021-05-19",37.7792,38.074,37.4464,38.0359,1886300.0],["2021-05-20",38.074,38.3973,37.7792,38.2927,773600.0],["2021-05-21",38.5019,38.7681,37.8077,37.9694,1058300.0],["2021-05-24",38.093,38.2166,37.7031,37.9694,1432000.0],["2021-05-25",37.9979,38.15,37.1801,37.2467,1132600.0],["2021-05-26",37.2182,37.4844,37.0185,37.0755,1059700.0],["2021-05-27",37.5415,37.8363,37.2182,37.7317,2525700.0],["2021-05-28",38.0264,38.0359,37.5225,37.9313,1188900.0],["2021-06-01",38.0359,38.2071,37.5985,37.9028,2292400.0],["2021-06-02",37.8458,37.8838,37.2752,37.5129,1531900.0],["2021-06-03",37.2562,37.6271,37.1136,37.5415,1292200.0],["2021-06-04",37.4559,37.7412,37.2087,37.6936,1064600.0],["2021-06-07",37.2467,37.8553,37.2467,37.7602,2555400.0],["2021-06-08",37.7317,37.7697,37.1421,37.6271,1435400.0],["2021-06-09",37.4559,37.57,37.0945,37.1421,2309700.0],["2021-06-10",37.4654,37.608,37.085,37.0946,1530500.0],["2021-06-11",37.1992,37.3703,37.0185,37.3608,1954000.0],["2021-06-14",37.3893,37.4654,37.0755,37.2182,1381900.0],["2021-06-15",37.1991,37.7887,36.99,37.589,1585300.0],["2021-06-16",37.4559,37.7412,37.3513,37.4559,1973600.0],["2021-06-17",37.4274,37.6936,36.4479,36.6191,2488700.0],["2021-06-18",36.1151,36.3243,35.1642,35.2974,3403000.0],["2021-06-21",35.6111,36.1532,35.44,36.0391,1950400.0],["2021-06-22",36.0771,36.3624,35.8489,36.1437,2002000.0],["2021-06-23",36.2197,36.8093,36.1056,36.505,2129400.0],["2021-06-24",36.562,37.0755,36.5145,36.9329,2031600.0],["2021-06-25",36.9329,37.4939,36.8188,37.3703,4114000.0],["2021-06-28",37.3608,37.4464,36.6286,36.8568,1278900.0],["2021-06-29",36.9329,37.1611,36.7712,36.9804,1281800.0],["2021-06-30",36.9614,37.2182,36.8473,37.028,2118100.0],["2021-07-01",37.2087,38.2071,37.047,37.9884,1892900.0],["2021-07-02",38.0645,38.2737,37.4559,37.57,1505100.0],["2021-07-06",37.4274,37.4844,36.5621,36.8949,1523500.0],["2021-07-07",36.6952,37.2087,36.6286,37.1041,1041400.0],["2021-07-08",36.6762,36.6762,35.5636,35.7728,2808500.0],["2021-07-09",36.2578,36.6666,36.0961,36.6096,1891600.0],["2021-07-12",36.3433,36.7332,36.1817,36.4955,1133100.0],["2021-07-13",36.4289,36.467,35.6302,35.6967,1091700.0],["2021-07-14",35.8489,36.0486,35.5921,35.8964,1646500.0],["2021-07-15",35.5731,36.2102,35.497,36.1151,961800.0],["2021-07-16",36.1817,36.3528,36.0105,36.2102,939000.0],["2021-07-19",35.6967,35.9154,34.7363,35.0121,1849400.0],["2021-07-20",35.2213,36.5145,35.1072,36.0295,2634400.0],["2021-07-21",36.3624,36.9044,36.3624,36.5906,1035900.0],["2021-07-22",36.4575,36.505,36.0676,36.2578,1074800.0],["2021-07-23",36.6476,36.7427,36.3719,36.6381,1039800.0],["2021-07-26",36.543,36.9804,36.4955,36.8093,1137700.0],["2021-07-27",36.5906,36.9329,36.3528,36.6381,1709900.0],["2021-07-28",36.7712,36.8854,35.9249,36.1912,2041300.0],["2021-07-29",36.6952,36.8568,35.8964,36.6096,4177400.0],["2021-07-30",36.7142,37.5129,36.6096,37.085,2488500.0],["2021-08-02",37.2562,37.7126,37.085,37.2847,3166400.0],["2021-08-03",37.5129,37.7697,36.6952,37.4083,2236600.0],["2021-08-04",37.2372,38.0454,37.1136,37.4844,1311100.0],["2021-08-05",37.6461,38.0359,37.4179,38.0264,1219700.0],["2021-08-06",38.4258,38.673,38.2642,38.5875,1050300.0],["2021-08-09",38.5684,38.7586,38.2642,38.5494,1090500.0],["2021-08-10",38.4924,39.1485,38.4734,38.7776,1127100.0],["2021-08-11",38.7967,39.6239,38.6255,39.4813,1488900.0],["2021-08-12",39.4623,39.8236,39.3101,39.6144,1405400.0],["2021-08-13",39.7476,39.8617,39.5859,39.7285,1198100.0],["2021-08-16",39.4433,39.8997,39.2436,39.7571,993000.0],["2021-08-17",39.7476,40.2801,39.6335,39.8427,1172600.0],["2021-08-18",39.719,40.0994,39.5859,39.6334,1133300.0],["2021-08-19",39.3482,39.8331,39.2436,39.6144,1077700.0],["2021-08-20",39.5574,40.0804,39.3482,40.0328,1722700.0],["2021-08-23",40.0138,40.2991,39.9092,40.0328,1078100.0],["2021-08-24",39.9853,40.4512,39.9472,39.9758,2186300.0],["2021-08-25",39.8902,40.242,39.8427,40.0138,1615800.0],["2021-08-26",40.0994,40.1184,39.3387,39.3577,1375100.0],["2021-08-27",39.7571,39.9092,39.3767,39.7,2677900.0],["2021-08-30",39.7095,39.9282,39.1485,39.2246,1544600.0],["2021-08-31",39.1485,39.4528,38.9298,39.0819,1876400.0],["2021-09-01",39.0439,39.1675,38.4734,38.4829,1156100.0],["2021-09-02",38.4258,38.4353,37.5129,37.6651,1740200.0],["2021-09-03",37.608,37.7697,37.1896,37.4939,1975200.0],["2021-09-07",37.4749,37.4749,36.7998,37.085,2280800.0],["2021-09-08",37.009,38.074,36.8663,38.0074,2883500.0],["2021-09-09",38.0359,38.4829,37.532,37.5795,2384600.0],["2021-09-10",37.8363,37.9313,36.9995,37.028,1623200.0],["2021-09-13",37.3513,38.0645,37.2467,37.9313,2359600.0],["2021-09-14",37.9884,38.2642,37.2372,37.3323,1953100.0],["2021-09-15",37.2087,37.6556,36.9139,37.4083,2510200.0],["2021-09-16",37.5415,37.6461,37.2087,37.2372,1979500.0],["2021-09-17",37.2087,37.5415,37.085,37.3703,4357600.0],["2021-09-20",37.028,37.2752,36.505,36.9424,1960400.0],["2021-09-21",37.1706,37.2847,36.7617,36.8283,1287400.0],["2021-09-22",37.1706,37.3228,37.009,37.1041,1727000.0],["2021-09-23",37.2942,37.608,37.047,37.085,1557900.0],["2021-09-24",37.1516,37.3418,36.9044,37.2562,6199100.0],["2021-09-27",37.4939,37.7412,37.4083,37.4274,2456000.0],["2021-09-28",37.3037,37.6556,36.4384,36.505,2308700.0],["2021-09-29",36.467,37.1516,36.2387,36.9329,1752000.0],["2021-09-30",36.9234,37.1611,36.2863,36.3053,2374900.0],["2021-10-01",36.2768,36.562,36.0486,36.3053,2014000.0],["2021-10-04",35.7443,36.7903,35.6016,36.3148,2577900.0],["2021-10-05",36.543,37.8648,36.2197,37.6556,1997800.0],["2021-10-06",37.4844,38.0454,37.4274,38.0264,1435200.0],["2021-10-07",38.2166,38.8822,38.1025,38.7111,1349700.0],["2021-10-08",38.7967,39.2721,38.5209,38.9393,1117500.0],["2021-10-11",39.1105,39.2436,38.1881,38.1976,1906100.0],["2021-10-12",39.0249,39.4147,38.7396,38.8442,2331600.0],["2021-10-13",38.7491,39.8236,38.0454,39.7571,2128200.0],["2021-10-14",39.9853,40.8316,39.8331,40.6985,1763200.0],["2021-10-15",40.8601,40.9362,40.223,40.3847,1169900.0],["2021-10-18",40.0899,40.3847,39.1865,40.2705,966300.0],["2021-10-19",40.5939,40.6129,39.8426,40.0043,1094800.0],["2021-10-20",39.9853,40.8791,39.9472,40.5463,1594200.0],["2021-10-21",40.3942,40.8221,40.3942,40.8031,1263500.0],["2021-10-22",40.8221,41.269,40.7175,41.0883,1158400.0],["2021-10-25",41.0503,41.3451,40.6034,41.2119,1073300.0],["2021-10-26",41.2595,41.3641,40.9742,41.0313,1074900.0],["2021-10-27",41.1454,41.5733,40.242,40.2515,1725200.0],["2021-10-28",40.7936,40.9837,39.5954,39.9758,1494500.0],["2021-10-29",40.1279,40.3942,39.7285,39.7666,2141100.0],["2021-11-01",39.8617,40.5558,39.8427,40.4798,1629800.0],["2021-11-02",40.3371,41.1929,40.1945,41.0408,1638700.0],["2021-11-03",41.0503,41.4782,40.9267,41.1264,1675900.0],["2021-11-04",40.9742,40.9742,39.9282,40.1089,1610800.0],["2021-11-05",40.2515,41.307,40.2135,41.231,1283700.0],["2021-11-08",41.3831,41.4877,40.4988,40.5273,794300.0],["2021-11-09",40.2135,40.4893,39.8617,39.9568,2336300.0],["2021-11-10",39.9568,40.7555,39.643,39.7095,3788000.0],["2021-11-11",39.7095,39.7571,39.158,39.4338,7151800.0],["2021-11-12",39.4813,40.3086,38.9488,39.9568,3561600.0],["2021-11-15",40.1089,40.8031,40.1089,40.2801,1754300.0],["2021-11-16",40.5083,41.2024,40.4607,40.5939,1581300.0],["2021-11-17",40.2896,40.5083,39.9187,40.0804,1518800.0],["2021-11-18",40.0899,40.185,39.5764,39.6239,1969200.0],["2021-11-19",39.6905,40.0899,39.2246,39.9948,1727900.0],["2021-11-22",40.1089,41.3546,39.9758,40.9932,1489000.0],["2021-11-23",41.1073,41.6874,41.0978,41.5923,1145000.0],["2021-11-24",41.5828,41.773,41.3831,41.6398,1333800.0],["2021-11-26",40.5748,40.5748,39.7285,39.8331,1319200.0],["2021-11-29",40.185,40.2135,39.6049,39.681,1487100.0],["2021-11-30",39.2626,39.5574,38.2642,38.3973,3123500.0],["2021-12-01",39.0629,40.0233,38.7206,38.7301,2174600.0],["2021-12-02",38.8632,40.4512,38.8632,40.2135,1566500.0],["2021-12-03",40.242,40.7555,39.8997,40.1755,1530800.0],["2021-12-06",40.6985,41.4306,40.6985,41.0218,1546500.0],["2021-12-07",41.1929,41.5828,41.1073,41.231,1505700.0],["2021-12-08",41.2975,41.5352,41.0503,41.2595,1058800.0],["2021-12-09",40.8886,41.6779,40.8886,41.3356,1307700.0],["2021-12-10",41.4592,41.6779,41.0978,41.2975,1177000.0],["2021-12-13",41.269,41.7064,40.9267,41.2215,1454100.0],["2021-12-14",41.307,41.83,41.1264,41.6018,1356900.0],["2021-12-15",41.6398,42.0678,41.0883,41.7825,2158300.0],["2021-12-16",42.2104,42.3435,41.83,41.9251,1704900.0],["2021-12-17",41.8395,41.9441,40.7365,41.0978,3558300.0],["2021-12-20",40.5939,40.6985,39.8712,40.3466,1774800.0],["2021-12-21",40.4893,41.3926,40.4132,40.8221,1456200.0],["2021-12-22",40.8221,41.25,40.7555,41.1739,936400.0],["2021-12-23",41.2975,41.6113,41.231,41.3451,780200.0],["2021-12-27",41.1929,41.7825,40.9837,41.773,704900.0],["2021-12-28",41.8395,42.2104,41.8395,42.0963,684800.0],["2021-12-29",42.0582,42.6003,42.0487,42.4101,518300.0],["2021-12-30",42.1248,42.7144,42.1058,42.1533,530200.0],["2021-12-31",42.0297,42.5527,42.0297,42.2674,777500.0],["2022-01-03",42.315,42.4861,41.8681,42.3625,1550400.0],["2022-01-04",42.8665,43.3039,42.7999,42.9141,968600.0],["2022-01-05",44.2833,44.2833,42.3055,42.4101,1217700.0],["2022-01-06",43.1423,43.4466,42.5622,42.6573,1651200.0],["2022-01-07",42.9045,43.0472,42.5622,42.857,1880200.0],["2022-01-10",43.1232,43.7889,42.7999,43.7603,2341900.0],["2022-01-11",43.8745,44.1407,43.3515,44.0932,1370900.0],["2022-01-12",44.3024,44.407,43.8649,44.1883,2037700.0],["2022-01-13",44.3214,45.2152,44.2643,44.445,1407300.0],["2022-01-14",44.3784,45.1582,43.8174,45.0821,1710600.0],["2022-01-18",45.2342,45.2438,44.2358,44.3024,1591400.0],["2022-01-19",44.3689,44.5116,43.6462,43.6653,1205900.0],["2022-01-20",43.9125,44.407,43.3515,43.3895,1731400.0],["2022-01-21",43.2659,43.5607,42.838,42.9711,1337200.0],["2022-01-24",42.6573,43.5131,41.6589,43.4561,2056600.0],["2022-01-25",43.0472,43.3705,41.83,43.0282,1703900.0],["2022-01-26",43.2278,43.6653,42.2389,42.819,1647800.0],["2022-01-27",43.1898,43.903,42.1914,42.5812,1926400.0],["2022-01-28",42.5527,43.2564,42.1058,43.1518,2416900.0],["2022-01-31",42.8665,44.1027,42.7904,44.0456,1762200.0],["2022-02-01",44.0837,45.0441,43.8649,44.9965,2109000.0],["2022-02-02",44.9965,45.6336,44.6922,45.5861,1818800.0],["2022-02-03",45.5385,45.8333,45.2913,45.4434,1015400.0],["2022-02-04",45.1296,45.6907,44.6352,45.3008,1180000.0],["2022-02-07",45.3769,45.7287,45.1582,45.2533,1536400.0],["2022-02-08",45.4625,46.033,45.1772,45.8333,1352500.0],["2022-02-09",45.9284,46.2897,45.7287,45.8904,1590300.0],["2022-02-10",46.0996,46.7367,44.7208,45.0631,3039700.0],["2022-02-11",45.2152,45.2913,44.0932,44.2738,2743300.0],["2022-02-14",44.1597,44.6922,43.7794,44.1407,2310900.0],["2022-02-15",44.3974,45.4244,44.2738,45.3388,1482400.0],["2022-02-16",45.1011,45.6336,45.0631,45.3103,1634100.0],["2022-02-17",44.7398,45.0441,44.2548,44.6637,1414500.0],["2022-02-18",44.4925,45.2057,44.445,44.7873,1121900.0],["2022-02-22",44.5686,44.9965,44.1597,44.5306,1359100.0],["2022-02-23",44.7493,44.968,43.9695,44.0171,2171800.0],["2022-02-24",42.7904,43.884,42.5052,43.6748,3085800.0],["2022-02-25",43.9505,45.2342,43.9505,45.2057,1577700.0],["2022-02-28",44.4925,45.1487,44.3309,44.7968,3071300.0],["2022-03-01",44.5401,44.8158,43.3705,43.5797,2259800.0],["2022-03-02",43.9981,44.9395,43.8745,44.8063,1691800.0],["2022-03-03",44.9395,45.1201,44.2073,44.2738,1657200.0],["2022-03-04",43.4941,43.8935,42.9806,43.7603,2086200.0],["2022-03-07",43.2469,43.6177,42.0868,42.0963,3284400.0],["2022-03-08",42.4481,43.1708,41.4497,41.9061,2643900.0],["2022-03-09",42.9521,43.7413,42.8285,43.3229,2178500.0],["2022-03-10",42.6858,43.5607,42.5242,42.9806,1909000.0],["2022-03-11",43.2469,43.96,43.2278,43.4846,1636600.0],["2022-03-14",43.8269,44.5401,43.7318,44.0551,1589900.0],["2022-03-15",44.2929,44.8349,44.2929,44.5116,2103300.0],["2022-03-16",44.6827,44.8349,43.7413,44.3594,1719200.0],["2022-03-17",43.96,44.3024,43.7223,44.2168,1194700.0],["2022-03-18",44.0456,44.0456,43.5226,43.5892,3591400.0],["2022-03-21",44.0266,44.8729,43.9315,44.8349,2119500.0],["2022-03-22",45.1677,45.4244,44.4925,44.7968,1598200.0],["2022-03-23",44.6447,44.7017,44.3024,44.3119,1630600.0],["2022-03-24",44.5021,44.8634,44.3499,44.8158,2235100.0],["2022-03-25",44.93,45.4149,44.93,45.3293,2332800.0],["2022-03-28",45.3008,45.3293,44.8349,45.2628,1261900.0],["2022-03-29",45.548,46.1947,45.4054,46.1756,1774000.0],["2022-03-30",46.1851,46.5084,45.8333,46.0615,2160700.0],["2022-03-31",46.3563,46.6701,46.033,46.0425,2377300.0],["2022-04-01",46.071,46.4038,45.6812,46.2327,2152000.0],["2022-04-04",45.9189,46.071,44.7112,44.7683,1684900.0],["2022-04-05",44.7683,45.51,44.7398,45.1582,1509400.0],["2022-04-06",44.9965,45.51,44.7113,44.9775,1590000.0],["2022-04-07",44.8349,45.2247,44.2738,45.0346,1060500.0],["2022-04-08",45.4625,46.0805,45.1487,45.9474,2125400.0],["2022-04-11",45.9664,46.7367,45.6241,45.6621,1867900.0],["2022-04-12",45.6051,46.1851,45.1962,45.3484,1809800.0],["2022-04-13",45.1867,45.6431,44.8634,45.4815,1926700.0],["2022-04-14",45.2723,47.079,45.2723,46.575,7599400.0],["2022-04-18",46.3848,46.6796,46.0901,46.2517,1750200.0],["2022-04-19",46.4989,46.6606,46.1186,46.518,1444300.0],["2022-04-20",46.9459,47.6971,46.5655,47.5069,2159800.0],["2022-04-21",47.9158,48.2391,46.7272,46.8318,1459600.0],["2022-04-22",46.594,46.6606,44.9585,44.987,1858800.0],["2022-04-25",44.6637,44.7683,43.38,44.4355,2433400.0],["2022-04-26",43.941,44.5306,43.941,44.2263,2965000.0],["2022-04-27",44.407,45.8143,44.2738,45.5766,3598900.0],["2022-04-28",43.8174,45.3008,43.7699,44.464,2535400.0],["2022-04-29",44.1787,44.6542,43.3134,43.4275,2127000.0],["2022-05-02",43.361,44.0551,43.0282,43.6272,2164200.0],["2022-05-03",43.8745,44.6257,43.865,44.1502,1570100.0],["2022-05-04",44.0837,45.1867,43.9791,44.987,1915000.0],["2022-05-05",44.2168,44.6922,43.8079,44.1692,1975200.0],["2022-05-06",43.7889,44.5401,43.7604,44.2548,1868700.0],["2022-05-09",43.8554,44.2548,42.9236,42.9996,2179300.0],["2022-05-10",43.1803,43.8269,42.9996,43.5416,2856200.0],["2022-05-11",43.418,44.4165,43.418,43.4846,2380900.0],["2022-05-12",43.4275,43.6462,42.6003,43.0187,3126600.0],["2022-05-13",43.0757,44.1217,43.0662,43.7603,2431800.0],["2022-05-16",43.8745,44.1692,43.6177,43.8459,1579700.0],["2022-05-17",43.9791,44.5876,43.9791,44.5781,2034300.0],["2022-05-18",44.407,44.6067,43.4561,43.5702,1672400.0],["2022-05-19",43.0567,43.6558,42.4291,42.9996,1797500.0],["2022-05-20",43.342,43.6082,42.3245,43.1898,2001500.0],["2022-05-23",43.5987,44.1787,43.3229,44.0361,1264400.0],["2022-05-24",43.9315,44.1597,43.1708,43.8649,1452300.0],["2022-05-25",43.5321,44.3024,43.5321,44.1312,1276400.0],["2022-05-26",44.4545,44.9109,44.3879,44.7588,1461800.0],["2022-05-27",44.8254,45.1677,44.6732,45.1296,1284900.0],["2022-05-31",44.9204,45.5766,44.2738,45.1296,2508300.0],["2022-06-01",45.1296,45.3103,43.8745,44.4735,1864700.0],["2022-06-02",44.464,45.1582,44.0361,45.1392,1215700.0],["2022-06-03",44.93,44.93,44.3024,44.426,814700.0],["2022-06-06",44.5021,45.0821,44.2453,44.7873,767200.0],["2022-06-07",44.6637,45.1582,44.464,45.0916,839800.0],["2022-06-08",44.6827,44.8729,44.2073,44.5116,966600.0],["2022-06-09",44.5116,44.5116,43.5607,43.5607,1175100.0],["2022-06-10",42.8285,43.4466,42.6288,43.0091,1277200.0],["2022-06-13",42.1533,42.6288,41.5543,41.83,2014100.0],["2022-06-14",41.8205,42.7144,41.8205,42.3625,1706000.0],["2022-06-15",42.5432,42.6668,41.269,41.83,2186000.0],["2022-06-16",41.1549,41.2785,40.0233,40.1564,2030000.0],["2022-06-17",40.0709,41.4877,40.0709,41.269,4490600.0],["2022-06-21",41.8015,41.9727,41.3451,41.5828,1389700.0],["2022-06-22",41.1739,41.5638,41.0218,41.3736,1593200.0],["2022-06-23",41.8015,41.9156,41.0408,41.4402,1442000.0],["2022-06-24",41.8205,42.8095,41.773,42.6573,3394700.0],["2022-06-27",42.6288,42.9806,42.372,42.7619,1025200.0],["2022-06-28",42.9996,43.437,42.5337,42.5337,1055600.0],["2022-06-29",42.7904,42.7904,42.372,42.4386,1036600.0],["2022-06-30",42.1628,43.5512,41.9251,43.2564,2488800.0],["2022-07-01",43.0091,43.922,42.7619,43.6938,962800.0],["2022-07-05",43.1708,43.1708,41.8205,42.2579,1668700.0],["2022-07-06",42.2769,42.8665,41.7064,42.5432,1493800.0],["2022-07-07",43.1042,43.4085,42.5812,42.6003,2038100.0],["2022-07-08",42.5907,42.7524,42.2389,42.2865,1030500.0],["2022-07-11",41.9061,42.5622,41.9061,42.4006,1828300.0],["2022-07-12",42.0773,42.7239,41.849,42.0107,2270300.0],["2022-07-13",41.8015,42.296,41.3926,42.0392,2228600.0],["2022-07-14",41.3261,41.3546,40.0423,40.3847,2275800.0],["2022-07-15",40.8221,41.3356,40.3181,41.0123,10441200.0],["2022-07-18",41.269,41.6494,40.9172,40.9742,1745000.0],["2022-07-19",41.4402,41.8395,41.3641,41.7254,1487200.0],["2022-07-20",41.6398,41.811,41.269,41.6113,1456600.0],["2022-07-21",41.4211,41.7349,40.9837,41.6969,1278500.0],["2022-07-22",41.8395,41.9346,41.1834,41.5257,960900.0],["2022-07-25",41.849,42.296,41.5638,41.9156,1665200.0],["2022-07-26",41.8871,42.3245,41.7349,42.0678,1066000.0],["2022-07-27",41.9917,42.3245,41.5923,42.1058,1314000.0],["2022-07-28",42.7619,43.2278,40.9552,41.1644,1960100.0],["2022-07-29",41.2595,42.4576,41.2119,42.2199,2173800.0],["2022-08-01",41.7349,42.0107,40.9457,41.3546,1611600.0],["2022-08-02",41.3546,41.83,41.1834,41.2975,2092800.0],["2022-08-03",41.288,41.4972,40.8696,41.3641,1659300.0],["2022-08-04",41.2785,41.7064,41.1549,41.4116,1053400.0],["2022-08-05",41.4021,41.8966,41.3165,41.6589,1236600.0],["2022-08-08",41.8395,42.2294,41.8395,41.9822,1173600.0],["2022-08-09",42.296,42.6478,42.1438,42.4576,779400.0],["2022-08-10",42.8095,43.1232,42.7049,43.0091,704800.0],["2022-08-11",43.2659,43.7413,43.2659,43.7223,867100.0],["2022-08-12",44.0646,44.7683,43.9315,44.7303,1265700.0],["2022-08-15",44.1407,44.7968,43.8364,44.6827,1076400.0],["2022-08-16",44.5971,45.2342,44.5021,45.1772,1185200.0],["2022-08-17",44.968,45.3483,44.949,45.1867,904200.0],["2022-08-18",45.1867,45.5671,45.1867,45.4815,669500.0],["2022-08-19",45.5005,45.5005,44.9204,44.9585,990900.0],["2022-08-22",44.7208,44.7208,44.0551,44.1502,887900.0],["2022-08-23",44.0456,44.3594,43.9315,44.2073,1090800.0],["2022-08-24",44.0456,44.5116,43.884,44.3879,1095500.0],["2022-08-25",44.464,45.0726,44.3309,44.968,1017200.0],["2022-08-26",45.0536,45.1487,44.2168,44.2168,610000.0],["2022-08-29",43.8935,44.2929,43.3134,43.9696,685600.0],["2022-08-30",44.1027,44.1027,43.3895,43.4941,753400.0],["2022-08-31",43.5321,43.7794,43.0757,43.4751,1969000.0],["2022-09-01",43.418,43.5131,42.9901,43.4751,1106500.0],["2022-09-02",43.7413,44.4165,43.0947,43.2659,945400.0],["2022-09-06",43.2944,44.1502,42.5622,42.8285,1153100.0],["2022-09-07",42.819,43.941,42.819,43.8745,914100.0],["2022-09-08",43.7413,44.2738,43.5607,44.1883,885100.0],["2022-09-09",44.2358,44.5591,44.0456,44.2358,855800.0],["2022-09-12",44.4925,45.0726,44.4355,44.7778,1187100.0],["2022-09-13",44.407,45.1772,43.8745,44.7398,1636500.0],["2022-09-14",44.7873,45.0536,44.2929,44.7113,1194800.0],["2022-09-15",44.6352,45.3579,44.4735,44.9585,911900.0],["2022-09-16",44.6732,44.7968,44.0076,44.2358,2268000.0],["2022-09-19",43.8554,45.1582,43.8269,45.1487,1132000.0],["2022-09-20",44.8539,45.006,43.7223,44.1502,1180200.0],["2022-09-21",44.2548,44.4355,42.5907,42.6003,1304300.0],["2022-09-22",42.4861,42.6098,41.5448,41.773,1311600.0],["2022-09-23",41.4877,41.6589,40.5178,40.9837,1301700.0],["2022-09-26",40.6889,40.8221,39.0344,39.6239,2021900.0],["2022-09-27",39.7666,41.1454,39.5003,40.9837,2626500.0],["2022-09-28",41.0218,42.6383,41.0218,42.2865,3209500.0],["2022-09-29",42.0392,43.7318,42.0297,43.5797,2830400.0],["2022-09-30",43.4846,44.1978,43.2469,43.3039,2344300.0],["2022-10-03",43.5416,44.2929,42.7144,44.0551,2149100.0],["2022-10-04",44.1787,46.3278,44.1407,46.2992,2469300.0],["2022-10-05",45.8809,46.1376,45.3483,45.6051,2197500.0],["2022-10-06",45.3864,45.7477,45.3198,45.6431,2502600.0],["2022-10-07",45.3579,45.3959,43.3134,43.4275,2712200.0],["2022-10-10",43.4941,44.5496,43.4275,44.3499,1485900.0],["2022-10-11",44.3214,45.025,43.922,44.3024,1479700.0],["2022-10-12",44.1597,44.4925,43.3134,43.3229,1750300.0],["2022-10-13",42.838,45.472,42.4291,45.1962,3025800.0],["2022-10-14",45.6241,45.7097,44.445,44.6922,1909400.0],["2022-10-17",45.0346,45.8428,44.7683,45.7192,1736000.0],["2022-10-18",46.2517,46.7652,45.8333,46.2517,1556700.0],["2022-10-19",45.7953,46.8032,45.7953,46.3278,1543500.0],["2022-10-20",45.6336,46.1851,44.987,45.1867,1970100.0],["2022-10-21",45.5956,46.1186,45.0536,45.8618,1935500.0],["2022-10-24",46.052,47.0505,46.052,46.9173,1063300.0],["2022-10-25",46.3753,46.8508,45.548,46.8032,1851200.0],["2022-10-26",46.8888,47.2216,46.2137,46.3943,2069300.0],["2022-10-27",47.3167,49.3136,46.9839,49.1519,4057900.0],["2022-10-28",52.4896,54.1917,52.404,53.8969,13153300.0],["2022-10-31",53.5546,55.1521,53.412,54.6767,93699400.0],["2022-11-01",54.6957,55.1046,52.6132,52.7178,9579300.0],["2022-11-02",52.4611,55.0,52.1283,53.4595,6385800.0],["2022-11-03",53.1267,54.4009,53.0221,53.7543,3742700.0],["2022-11-04",54.0301,54.3819,52.87,54.0681,3714100.0],["2022-11-07",54.2297,55.3423,53.8684,55.1616,2725700.0],["2022-11-08",55.0665,55.2757,54.6101,54.8859,3021100.0],["2022-11-09",54.7052,55.7227,54.3629,54.7337,1982900.0],["2022-11-10",55.8938,56.0935,54.534,55.5325,2463300.0],["2022-11-11",55.9509,56.2361,53.6497,53.9825,3240200.0],["2022-11-14",54.1156,54.4199,53.5736,53.5926,2036600.0],["2022-11-15",53.9635,54.0871,52.889,53.45,2373600.0],["2022-11-16",53.5261,54.0586,53.4025,53.7448,1392000.0],["2022-11-17",53.4215,53.9825,53.2503,53.7733,2027600.0],["2022-11-18",54.0491,54.9524,53.992,54.8383,2015200.0],["2022-11-21",54.8764,55.1711,54.2868,54.3534,1448400.0],["2022-11-22",54.6957,55.0951,54.5245,54.9429,1685700.0],["2022-11-23",54.9429,55.542,54.8668,55.1997,1046200.0],["2022-11-25",55.3518,56.0079,55.2948,55.8463,614800.0],["2022-11-28",55.7036,55.8938,55.1426,55.1711,1608000.0],["2022-11-29",55.3518,56.122,54.8859,56.084,2059100.0],["2022-11-30",55.7987,57.1205,55.5135,56.9683,4182400.0],["2022-12-01",57.4913,57.4913,56.3027,56.8257,1685500.0],["2022-12-02",56.4739,57.7671,56.2552,57.6245,2161700.0],["2022-12-05",57.4057,57.4628,55.8273,56.2647,1492400.0],["2022-12-06",56.3217,57.7195,56.1981,57.5674,1809700.0],["2022-12-07",57.3867,57.7005,56.8828,57.1965,1853200.0],["2022-12-08",57.4628,58.195,57.4533,57.5864,2142900.0],["2022-12-09",57.4723,57.9763,57.0444,57.0919,1561000.0],["2022-12-12",57.1395,57.3487,56.6355,57.0539,2142200.0],["2022-12-13",57.691,57.8907,56.4358,56.9588,1540700.0],["2022-12-14",57.168,57.8907,56.9208,57.3582,2016600.0],["2022-12-15",57.1395,57.9573,57.0729,57.7671,2115800.0],["2022-12-16",57.4913,58.4327,57.0159,58.0333,6451200.0],["2022-12-19",57.8907,58.6609,57.4343,57.5674,1738100.0],["2022-12-20",58.699,59.2885,57.9953,59.1839,2582400.0],["2022-12-21",59.3836,60.4106,59.1744,60.2489,1831600.0],["2022-12-22",59.9922,60.2489,59.3075,59.764,1396400.0],["2022-12-23",59.821,60.325,59.5738,60.2679,890300.0],["2022-12-27",60.2679,60.7434,60.0207,60.4962,666700.0],["2022-12-28",60.5437,60.6673,59.5167,59.5262,1107900.0],["2022-12-29",59.6594,60.2394,59.5262,60.0112,1063400.0],["2022-12-30",59.6404,59.8496,59.3361,59.6974,1116100.0],["2023-01-03",59.5358,59.6594,58.8131,59.3931,1492900.0],["2023-01-04",59.783,60.0302,59.3075,59.6879,1870700.0],["2023-01-05",59.4502,60.0302,59.3456,59.8496,1548000.0],["2023-01-06",60.1063,60.9146,59.8971,60.7624,1557900.0],["2023-01-09",60.5817,60.848,59.3836,59.5928,1934500.0],["2023-01-10",59.84,59.9827,59.1459,59.9732,1867100.0],["2023-01-11",59.7354,60.2299,59.5358,59.764,1189100.0],["2023-01-12",59.6023,60.3916,59.3741,59.9732,1359500.0],["2023-01-13",59.7354,60.6768,59.4312,60.6293,1045900.0],["2023-01-17",61.0001,61.0001,60.2394,60.8575,1905000.0],["2023-01-18",60.8575,61.2093,60.1443,60.4011,1422600.0],["2023-01-19",60.1919,60.4391,59.9637,60.2775,1287100.0],["2023-01-20",60.2775,60.3535,58.8131,59.3931,1927100.0],["2023-01-23",59.4787,60.1253,59.2315,60.0302,1159000.0],["2023-01-24",60.2679,61.0287,59.8496,60.8955,1248500.0],["2023-01-25",60.4676,61.7704,60.4296,61.6182,1428200.0],["2023-01-26",61.932,62.1127,61.5422,61.5707,1220700.0],["2023-01-27",61.3044,61.6753,60.829,60.9146,1039700.0],["2023-01-30",60.9146,61.5136,60.6388,60.848,909600.0],["2023-01-31",60.7434,61.4756,60.4676,61.1903,1402600.0],["2023-02-01",60.8005,61.3139,60.4867,61.0287,2019200.0],["2023-02-02",60.5722,60.829,57.7861,58.3376,2226300.0],["2023-02-03",58.3566,58.5658,57.7195,58.252,2014000.0],["2023-02-06",58.3376,59.1744,58.0428,59.1079,1407500.0],["2023-02-07",58.9842,60.3535,58.8131,60.2584,1293100.0],["2023-02-08",60.0017,61.3425,59.6404,61.0192,1721100.0],["2023-02-09",61.333,62.4455,60.9146,60.9526,2407000.0],["2023-02-10",61.1142,61.5231,60.7814,61.0667,2002700.0],["2023-02-13",61.1428,62.1507,60.9906,62.0461,2510300.0],["2023-02-14",62.7593,63.5961,62.0366,63.0256,4909300.0],["2023-02-15",62.997,64.8798,62.978,64.6421,2980900.0],["2023-02-16",64.585,64.6516,63.7197,63.8053,2189900.0],["2023-02-17",63.6056,64.9274,63.3298,64.4804,3198100.0],["2023-02-21",64.8228,64.8228,63.986,64.2332,2137600.0],["2023-02-22",64.1857,64.8132,64.1857,64.604,1498000.0],["2023-02-23",64.6421,65.5264,64.4234,65.0224,2478500.0],["2023-02-24",65.032,65.7927,64.9178,65.7737,1181700.0],["2023-02-27",65.9543,66.0304,65.5454,65.8117,1469200.0],["2023-02-28",65.9733,66.8862,65.9733,66.5629,2151700.0],["2023-03-01",66.2681,67.4948,66.192,67.4853,2655900.0],["2023-03-02",67.3046,67.6469,66.4868,67.4187,1766600.0],["2023-03-03",67.4092,68.227,67.0954,67.7991,3066300.0],["2023-03-06",67.8181,68.7309,67.6659,68.1794,3749900.0],["2023-03-07",68.1224,68.265,66.9052,67.5043,3132000.0],["2023-03-08",67.7135,68.0843,66.2016,66.8387,2738200.0],["2023-03-09",66.9813,66.9813,64.7277,65.0224,3191700.0],["2023-03-10",64.7562,65.0129,62.997,63.3394,3069600.0],["2023-03-13",62.1697,62.7688,61.0572,61.9796,3559100.0],["2023-03-14",63.2347,64.1001,62.4265,64.0335,3347100.0],["2023-03-15",61.352,62.2173,59.3171,59.6594,2857200.0],["2023-03-16",59.0508,63.4249,59.0508,62.8259,3699600.0],["2023-03-17",62.2363,62.4075,59.9446,60.0492,4795300.0],["2023-03-20",60.5247,62.8069,60.5152,62.3885,2419000.0],["2023-03-21",63.6722,64.2047,63.463,63.9099,1635700.0],["2023-03-22",63.7482,64.2617,62.6072,62.6357,2322200.0],["2023-03-23",62.5501,63.501,61.7323,62.3789,2018300.0],["2023-03-24",61.7133,62.8164,60.5627,62.8069,1661800.0],["2023-03-27",63.3869,63.9004,62.9305,63.1206,1861500.0],["2023-03-28",63.0065,63.5771,62.5501,63.5295,1056100.0],["2023-03-29",64.1666,64.6231,63.8814,64.4709,1304300.0],["2023-03-30",64.5185,64.8988,63.5961,64.528,1315200.0],["2023-03-31",64.566,65.4979,63.7197,64.5375,2787600.0],["2023-04-03",64.5945,65.631,64.5945,65.2411,1773800.0],["2023-04-04",65.2792,65.4504,63.8814,64.5565,2639700.0],["2023-04-05",64.3283,65.3362,63.9669,65.2221,1790200.0],["2023-04-06",65.3933,66.0304,65.07,65.5549,1979200.0],["2023-04-10",65.5169,65.5169,64.9559,65.2792,1581200.0],["2023-04-11",65.3743,65.7736,65.089,65.6215,1292200.0],["2023-04-12",65.5835,67.3236,65.5454,66.7816,1505800.0],["2023-04-13",66.3632,67.1905,65.9543,67.0383,2362900.0],["2023-04-14",67.3236,67.5138,66.3252,66.8006,1437700.0],["2023-04-17",66.8006,67.4948,66.2206,67.4662,1226400.0],["2023-04-18",67.7896,68.8831,67.6945,68.7024,1343300.0],["2023-04-19",68.3981,68.9687,68.2555,68.5883,2314200.0],["2023-04-20",68.6834,69.1113,68.1984,68.6454,2177200.0],["2023-04-21",68.3696,68.3696,67.162,68.1604,1729900.0],["2023-04-24",68.4457,69.5963,68.3221,68.9497,1940200.0],["2023-04-25",68.7405,69.5963,68.5408,69.0257,1762800.0],["2023-04-26",68.5408,69.5868,68.4742,68.7405,2274900.0],["2023-04-27",69.0543,70.3189,67.5518,70.2524,2265100.0],["2023-04-28",70.0051,71.6977,69.891,71.3839,2204700.0],["2023-05-01",71.2508,73.1431,71.2128,72.1732,1890800.0],["2023-05-02",71.7073,72.506,71.0131,72.2968,1959000.0],["2023-05-03",72.506,72.7247,71.4505,71.907,1443800.0],["2023-05-04",71.6692,71.9069,69.2634,69.3395,3000600.0],["2023-05-05",69.6533,71.4125,68.8451,71.1367,1901200.0],["2023-05-08",71.6122,72.6486,71.6027,72.4014,1995700.0],["2023-05-09",72.2683,72.8674,72.1352,72.8483,1686800.0],["2023-05-10",72.9149,73.5235,72.468,73.4284,2081600.0],["2023-05-11",73.2192,73.5425,72.7628,73.514,1251300.0],["2023-05-12",73.9704,74.4554,73.0861,73.1241,1076700.0],["2023-05-15",73.1526,73.1907,71.0702,71.4125,1959200.0],["2023-05-16",71.1652,71.4505,70.5567,70.861,1952400.0],["2023-05-17",71.0036,71.0892,69.33,69.4536,1876200.0],["2023-05-18",69.4156,71.6977,69.1493,71.6027,1739800.0],["2023-05-19",72.0496,72.9244,71.8784,72.2873,2176000.0],["2023-05-22",72.2398,72.525,69.0923,69.891,2533100.0],["2023-05-23",69.9101,71.7263,69.3395,69.5772,1735700.0],["2023-05-24",69.1113,69.3966,67.7896,68.246,1432600.0],["2023-05-25",68.1034,69.4822,67.9512,68.826,1677300.0],["2023-05-26",68.826,68.9687,67.3997,67.5138,1423800.0],["2023-05-30",67.685,68.5883,67.5423,67.704,2109300.0],["2023-05-31",67.704,68.1319,66.2016,66.2776,2977100.0],["2023-06-01",66.1065,66.5058,65.6595,66.2491,2122900.0],["2023-06-02",66.7245,67.5328,66.677,67.4187,1997400.0],["2023-06-05",67.8656,68.2745,67.3712,67.7991,1723900.0],["2023-06-06",68.1889,68.2365,67.4567,67.704,1439100.0],["2023-06-07",67.6659,68.0273,67.3046,67.7515,1617500.0],["2023-06-08",67.5138,68.0843,67.3141,67.5043,1872800.0],["2023-06-09",67.4282,68.1984,67.1525,67.9322,1591900.0],["2023-06-12",67.78,67.9512,66.6295,66.9908,1630100.0],["2023-06-13",67.1715,68.303,66.9718,67.1049,1617700.0],["2023-06-14",67.0288,67.5613,66.3822,66.639,1824100.0],["2023-06-15",66.3347,67.1429,66.0779,66.7055,1852200.0],["2023-06-16",67.2475,67.9607,67.0288,67.6659,3297800.0],["2023-06-20",67.6945,68.2175,66.7436,67.3141,1751900.0],["2023-06-21",67.5708,68.4457,67.2475,68.246,2598800.0],["2023-06-22",68.6359,69.0923,68.0843,69.0447,1606100.0],["2023-06-23",68.8926,69.5582,68.3886,68.8546,3031700.0],["2023-06-26",68.7975,69.3395,67.6089,67.723,1374300.0],["2023-06-27",68.1699,68.7214,67.5994,67.6469,1589400.0],["2023-06-28",67.8751,68.2745,67.0669,68.1604,1646800.0],["2023-06-29",68.5217,69.4631,68.1699,69.4441,925500.0],["2023-06-30",69.9956,71.8594,69.9956,71.1748,2047200.0],["2023-07-03",70.7754,70.7849,69.4251,70.357,808300.0],["2023-07-05",69.7769,70.0907,68.7785,70.0051,1269600.0],["2023-07-06",70.0147,70.7278,69.7864,70.2429,1545900.0],["2023-07-07",70.0527,71.5931,69.8625,71.1177,1721700.0],["2023-07-10",71.1082,71.7928,70.6613,71.0416,1742300.0],["2023-07-11",71.0607,72.3158,71.0607,72.1922,1544400.0],["2023-07-12",72.449,72.8008,72.2207,72.6296,1968200.0],["2023-07-13",72.0496,73.1812,71.964,73.1051,2789300.0],["2023-07-14",73.3333,73.3808,72.5916,73.2192,1861700.0],["2023-07-17",73.533,77.3936,73.514,76.6519,3621100.0],["2023-07-18",76.4522,77.3366,76.2811,76.8706,3113800.0],["2023-07-19",76.0909,76.9752,75.9863,76.3096,2648700.0],["2023-07-20",76.9277,77.736,76.728,77.4982,2750100.0],["2023-07-21",77.8691,78.4681,76.9847,78.2304,8072800.0],["2023-07-24",77.9452,78.2019,77.1274,77.2035,1925200.0],["2023-07-25",76.9182,77.6028,76.6805,77.3651,2116500.0],["2023-07-26",77.2985,78.7915,77.2985,78.0498,2488300.0],["2023-07-27",80.6362,80.6647,75.644,75.7581,3504200.0],["2023-07-28",76.0529,76.0719,73.1241,73.4569,2070500.0],["2023-07-31",73.4569,74.2081,73.3428,73.8753,2035100.0],["2023-08-01",73.9514,74.4554,73.0956,73.3143,1462400.0],["2023-08-02",73.2287,74.3127,73.029,73.5615,1495300.0],["2023-08-03",73.0385,73.9609,72.6106,73.59,1815700.0],["2023-08-04",73.4189,73.7897,72.8388,72.9529,1582100.0],["2023-08-07",73.7612,74.7216,73.7612,74.3888,1570500.0],["2023-08-08",73.7137,74.3413,72.449,72.6011,1450300.0],["2023-08-09",72.525,73.6186,72.1256,73.2667,1604800.0],["2023-08-10",73.514,74.2366,72.6677,72.8198,1048900.0],["2023-08-11",72.7913,73.01,72.4109,72.8388,1028100.0],["2023-08-14",72.8959,73.7707,72.3063,73.552,1346900.0],["2023-08-15",73.1811,73.8087,73.029,73.5615,1563500.0],["2023-08-16",73.6946,74.132,73.0766,73.1716,1195300.0],["2023-08-17",73.7707,73.7707,70.6232,70.6423,2223800.0],["2023-08-18",70.2239,72.1256,69.891,71.5456,2469400.0],["2023-08-21",71.9355,71.983,70.1193,71.2698,1212500.0],["2023-08-22",71.0511,71.3174,70.6518,70.9085,854600.0],["2023-08-23",70.861,72.0401,70.861,71.6978,1316000.0],["2023-08-24",71.2889,72.506,71.2318,71.7073,1189800.0],["2023-08-25",71.7643,71.8974,70.8324,70.956,1262400.0],["2023-08-28",70.7183,71.7358,70.2619,70.5472,1740100.0],["2023-08-29",70.6232,72.3063,70.3665,72.0306,2394900.0],["2023-08-30",72.2398,73.6566,72.1542,73.3048,1779900.0],["2023-08-31",73.3808,73.5425,72.7057,73.0861,2148500.0],["2023-09-01",73.6186,73.9133,73.1526,73.2287,880200.0],["2023-09-05",73.0765,73.2667,71.964,72.1352,1285200.0],["2023-09-06",72.2493,73.2667,71.983,72.6867,922800.0],["2023-09-07",72.5821,74.2747,72.5821,74.0465,2216700.0],["2023-09-08",73.9799,74.0179,72.8674,73.4664,1330100.0],["2023-09-11",73.7232,74.9498,73.7232,74.9308,1387900.0],["2023-09-12",75.0449,76.3286,74.6836,74.9308,1167200.0],["2023-09-13",74.9498,75.4728,74.2462,74.4839,952400.0],["2023-09-14",75.0069,75.4348,74.6075,75.178,1222100.0],["2023-09-15",75.14,75.4728,74.7406,75.121,1964000.0],["2023-09-18",75.3017,76.8706,75.1875,76.6139,1214000.0],["2023-09-19",76.69,77.3651,76.3286,77.213,1572400.0],["2023-09-20",77.5743,78.1448,77.0228,77.3271,2107300.0],["2023-09-21",77.0228,77.5268,76.3191,76.3476,1675400.0],["2023-09-22",76.3476,77.6409,76.3191,76.9847,1559900.0],["2023-09-25",76.6709,77.3556,76.4808,77.1654,1358000.0],["2023-09-26",77.0228,78.1163,76.9562,77.27,1430700.0],["2023-09-27",77.2605,77.4602,76.3096,77.0989,1687800.0],["2023-09-28",77.3461,78.0783,77.1369,77.6314,1466600.0],["2023-09-29",77.7074,77.793,75.5679,75.7961,3340700.0],["2023-10-02",75.8246,76.2621,74.7882,75.4728,1495900.0],["2023-10-03",75.3682,75.5869,73.3903,74.132,1631900.0],["2023-10-04",74.4649,76.7755,74.4363,76.5093,1608200.0],["2023-10-05",76.9182,77.793,76.7375,77.6314,1680600.0],["2023-10-06",77.4127,78.5062,77.289,78.1448,1672600.0],["2023-10-09",77.8786,78.2114,77.2035,78.0402,1174000.0],["2023-10-10",78.259,78.4016,77.1844,77.8406,1526000.0],["2023-10-11",77.9737,79.0292,77.6409,78.9436,1480300.0],["2023-10-12",79.1623,79.5997,78.0212,78.9721,1608100.0],["2023-10-13",79.5522,80.3129,79.0862,80.0276,1961900.0],["2023-10-16",80.8359,82.1576,80.4175,81.492,2134600.0],["2023-10-17",81.2448,82.8613,81.2448,82.3668,1935600.0],["2023-10-18",82.4905,83.2131,81.1307,81.2543,2029200.0],["2023-10-19",81.2828,82.1291,79.6568,79.6663,1736100.0],["2023-10-20",79.8374,80.0657,77.7455,78.6964,5433600.0],["2023-10-23",79.1053,79.5712,77.8406,77.8406,1183700.0],["2023-10-24",78.3065,79.6473,78.2494,79.324,1334100.0],["2023-10-25",79.2764,81.3304,79.1813,79.3905,1387200.0],["2023-10-26",79.4856,80.2749,78.2209,78.4016,1735000.0],["2023-10-27",78.0402,78.1639,77.0323,77.3651,1360200.0],["2023-10-30",77.9927,79.0482,77.8215,78.8105,1740900.0],["2023-10-31",81.0261,83.2036,80.8264,82.4239,2964500.0],["2023-11-01",82.9659,86.1989,82.7757,85.5809,4031500.0],["2023-11-02",85.2766,85.8566,80.9215,81.7202,3406800.0],["2023-11-03",82.1957,82.6616,80.0276,81.3494,2658800.0],["2023-11-06",81.5871,81.7297,80.3509,80.9785,2864300.0],["2023-11-07",80.969,81.3779,80.7598,81.2162,1647800.0],["2023-11-08",81.1116,81.7487,79.4571,79.9896,1692300.0],["2023-11-09",80.0181,81.0356,79.8374,80.5126,2357600.0],["2023-11-10",80.9215,81.9104,80.5126,81.7297,2069600.0],["2023-11-13",81.9294,82.7092,81.6632,82.3193,1681100.0],["2023-11-14",82.3478,82.4809,80.6742,81.3018,1872700.0],["2023-11-15",81.3208,81.4825,78.5537,78.6013,2829100.0],["2023-11-16",79.0007,80.446,78.7154,79.5997,1932500.0],["2023-11-17",79.8755,80.3319,79.1433,79.4951,1883500.0],["2023-11-20",79.4951,80.5696,79.4095,80.3129,1762500.0],["2023-11-21",80.8264,82.576,80.8074,81.9009,1356300.0],["2023-11-22",81.8343,82.6046,80.8264,81.7297,1807500.0],["2023-11-24",81.7012,82.8708,81.7012,82.3478,741500.0],["2023-11-27",82.3858,83.1466,82.0055,82.7282,1842600.0],["2023-11-28",82.5285,82.8803,80.2463,80.3034,1621100.0],["2023-11-29",79.9801,80.2463,78.0688,78.335,2218500.0],["2023-11-30",78.4872,79.6568,78.4872,79.5807,3726900.0],["2023-12-01",79.5902,80.3795,78.4872,78.5727,1659900.0],["2023-12-04",78.5157,79.0006,77.5838,77.9642,1662500.0],["2023-12-05",77.9832,78.4491,77.289,77.831,1211300.0],["2023-12-06",78.1639,78.4206,75.3777,76.0434,1797000.0],["2023-12-07",76.0909,76.4808,74.3508,74.4934,2321600.0],["2023-12-08",74.8167,75.4918,74.4744,75.4063,1372900.0],["2023-12-11",75.4348,76.7755,75.4348,75.701,1320000.0],["2023-12-12",75.8532,76.8231,75.6345,76.3381,1372200.0],["2023-12-13",76.2145,76.4237,74.113,74.5314,2106500.0],["2023-12-14",74.1511,74.1701,70.376,71.0036,3856100.0],["2023-12-15",70.6803,71.1272,69.273,69.815,4577800.0],["2023-12-18",71.2128,71.5361,69.9576,70.9846,1849600.0],["2023-12-19",71.0131,71.422,70.7088,71.1557,1954000.0],["2023-12-20",70.7754,70.9085,69.7294,69.9956,1564100.0],["2023-12-21",69.8055,70.5852,69.6058,70.5186,1781600.0],["2023-12-22",70.5757,70.8895,69.891,70.2143,1303400.0],["2023-12-26",70.3665,70.3665,69.5963,69.9006,1158600.0],["2023-12-27",69.6533,70.0052,69.4536,69.9291,950800.0],["2023-12-28",70.1002,70.6232,69.9006,70.4235,1336400.0],["2023-12-29",70.2999,70.8705,69.9671,70.6232,1332300.0],["2024-01-02",70.9465,72.0211,70.6327,71.8404,1859700.0],["2024-01-03",72.1827,73.8468,72.0306,73.1621,2213900.0],["2024-01-04",73.9038,74.6075,73.5045,73.6661,1945600.0],["2024-01-05",73.8373,74.1701,72.7342,73.0385,2073900.0],["2024-01-08",73.3618,73.5045,72.002,73.3333,1484600.0],["2024-01-09",73.048,73.2477,71.1748,72.4109,1839100.0],["2024-01-10",72.4965,73.514,72.4965,73.1812,1587600.0],["2024-01-11",73.4569,73.9038,73.048,73.8087,1314900.0],["2024-01-12",73.9133,74.2652,73.2762,73.8753,1212100.0],["2024-01-16",74.6741,74.7691,73.7422,74.3317,1468300.0],["2024-01-17",74.113,75.3967,74.113,74.8072,1439500.0],["2024-01-18",73.8658,75.178,73.7232,75.0829,1801800.0],["2024-01-19",75.7486,77.3746,75.7486,76.9087,1997000.0],["2024-01-22",77.0323,77.2985,76.3572,76.5188,1641500.0],["2024-01-23",76.4808,77.0418,76.0814,76.3952,1178700.0],["2024-01-24",76.9752,76.9943,76.1099,76.1955,1486600.0],["2024-01-25",76.0719,76.5283,74.8072,75.6915,1620800.0],["2024-01-26",75.8722,76.1955,75.3587,75.9768,1321900.0],["2024-01-29",75.3777,75.9102,75.121,75.8151,1323500.0],["2024-01-30",75.7105,76.69,75.6059,76.6234,1036900.0],["2024-01-31",77.0133,78.7154,77.0038,78.3826,2325800.0],["2024-02-01",77.5743,78.2875,77.0798,78.0593,1841500.0],["2024-02-02",79.0767,79.5331,78.5442,79.2098,1514700.0],["2024-02-05",78.9436,79.7899,78.801,79.5522,1803900.0],["2024-02-06",79.8565,80.0181,79.0862,79.2098,1307200.0],["2024-02-07",79.2859,80.5601,78.9531,80.2748,1385300.0],["2024-02-08",79.847,80.1037,76.9943,78.6964,1897700.0],["2024-02-09",78.3065,79.419,77.5838,79.362,1130900.0],["2024-02-12",79.4761,79.5046,78.6869,79.0197,1375200.0],["2024-02-13",79.2384,80.3034,79.0387,79.9325,1586100.0],["2024-02-14",79.8755,81.1782,79.7899,80.7028,2336100.0],["2024-02-15",82.1862,84.0975,80.6362,83.1085,2431200.0],["2024-02-16",84.0784,84.4113,81.7963,81.8819,2370300.0],["2024-02-20",81.8058,81.8628,80.95,81.1782,1871900.0],["2024-02-21",81.996,82.015,79.847,80.5506,1825400.0],["2024-02-22",80.8264,81.7202,79.8755,81.6061,1721700.0],["2024-02-23",81.6917,83.0515,81.5776,83.0039,1696500.0],["2024-02-26",82.8613,83.8027,82.576,82.9944,1548600.0],["2024-02-27",82.8518,83.0229,81.9294,82.9374,1817000.0],["2024-02-28",83.0895,84.126,82.8233,83.9453,1247600.0],["2024-02-29",83.7646,83.8027,82.1671,83.2892,3310000.0],["2024-03-01",82.9183,83.3843,82.538,82.8898,1225900.0],["2024-03-04",82.8898,83.2607,82.3098,82.8613,1051700.0],["2024-03-05",83.1085,84.0404,82.7852,83.099,1202000.0],["2024-03-06",83.099,84.5254,82.576,84.4588,1337600.0],["2024-03-07",84.2496,84.5349,82.9754,83.3843,2051300.0],["2024-03-08",83.2512,83.7266,82.7377,83.3082,1208600.0],["2024-03-11",83.3082,86.0468,83.3082,85.8756,2107900.0],["2024-03-12",85.8756,86.5032,85.3241,86.4557,1886400.0],["2024-03-13",86.7124,87.0738,86.0658,86.5318,1592200.0],["2024-03-14",86.7219,87.0548,86.0183,86.5603,1424600.0],["2024-03-15",86.0468,87.4922,86.0468,87.3686,3505500.0],["2024-03-18",86.8931,87.2449,86.294,86.9121,1446900.0],["2024-03-19",87.264,87.3495,86.6364,87.1689,1581000.0],["2024-03-20",87.0928,88.0342,86.817,87.7014,1681600.0],["2024-03-21",87.3686,87.4351,86.0658,86.237,2040300.0],["2024-03-22",86.3701,86.3796,85.5333,86.2275,1888900.0],["2024-03-25",86.3986,86.8456,85.5904,86.5223,2071200.0],["2024-03-26",86.4747,87.0643,85.7901,86.1419,1945900.0],["2024-03-27",86.5603,87.2354,86.3701,86.9882,3025500.0],["2024-03-28",87.4066,88.0247,86.6934,87.9011,2463000.0],["2024-04-01",88.0532,88.5477,87.3876,87.7774,1361200.0],["2024-04-02",88.0247,88.367,86.76,86.9977,1674900.0],["2024-04-03",86.9977,87.9201,86.9977,87.7014,1451400.0],["2024-04-04",87.6633,88.0912,86.3701,86.6173,1466400.0],["2024-04-05",87.4827,90.3449,87.1499,90.2403,2591400.0],["2024-04-08",90.1737,90.3068,89.1182,89.9075,1371900.0],["2024-04-09",89.8219,90.1167,86.2465,86.741,2371000.0],["2024-04-10",86.8551,88.0912,86.6839,87.6633,1267400.0],["2024-04-11",86.9977,87.5017,86.4462,86.8265,1369400.0],["2024-04-12",86.8265,87.2164,84.8487,85.5619,1455000.0],["2024-04-15",86.6649,87.34,85.3431,85.3527,1762600.0],["2024-04-16",85.8186,86.7124,85.2005,86.3986,1688700.0],["2024-04-17",86.1799,86.4747,85.5238,86.1799,1016000.0],["2024-04-18",86.8361,87.4066,86.4272,86.9026,1407900.0],["2024-04-19",87.3781,88.405,86.4462,88.367,1527600.0],["2024-04-22",89.0612,89.955,88.4336,89.2418,1275800.0],["2024-04-23",89.47,89.7363,88.8615,89.1753,1459400.0],["2024-04-24",88.6903,89.0707,88.1578,88.6142,1257600.0],["2024-04-25",88.4716,88.871,87.8535,88.4811,1181600.0],["2024-04-26",87.5873,87.8915,86.3226,86.4367,1458000.0],["2024-04-29",86.3416,87.1403,86.1609,86.7695,2812200.0],["2024-04-30",87.9581,89.4225,86.1039,88.9471,3310900.0],["2024-05-01",89.0326,91.8378,89.0326,91.0961,2578300.0],["2024-05-02",91.0295,91.7047,89.8599,90.497,1458000.0],["2024-05-03",90.1642,90.8964,88.2244,89.7743,1696500.0],["2024-05-06",90.1071,92.3988,90.1071,92.3703,1227600.0],["2024-05-07",92.8552,93.7015,92.2752,93.3877,1316200.0],["2024-05-08",93.3877,94.8046,93.3877,94.0724,1321400.0],["2024-05-09",93.9107,94.7475,93.7015,94.738,859700.0],["2024-05-10",95.2895,95.9076,94.8521,95.1374,1420400.0],["2024-05-13",95.1945,95.4037,93.0359,93.1025,1171200.0],["2024-05-14",93.0264,93.4828,92.5129,93.093,1137700.0],["2024-05-15",92.5985,93.5589,92.5414,93.0644,1474400.0],["2024-05-16",93.6635,94.4908,93.616,93.9678,1179500.0],["2024-05-17",94.3957,96.307,94.3957,96.0312,1484800.0],["2024-05-20",96.0693,96.288,95.223,95.2515,1399100.0],["2024-05-21",95.803,97.3815,95.6224,96.6588,1681100.0],["2024-05-22",97.0012,98.2278,96.9346,97.6573,1994700.0],["2024-05-23",97.895,98.6938,96.1358,96.9251,1685100.0],["2024-05-24",97.3815,98.3134,97.1723,98.2849,1296900.0],["2024-05-28",97.5907,98.0186,97.0487,97.2294,1722500.0],["2024-05-29",97.3245,97.6953,96.326,96.5638,1368000.0],["2024-05-30",96.345,97.9711,96.0598,96.4306,2421900.0],["2024-05-31",96.4591,98.399,96.3736,97.5907,10178700.0],["2024-06-03",97.4671,98.0186,95.5368,96.7064,1747000.0],["2024-06-04",96.9251,97.2769,95.1279,95.9076,1217600.0],["2024-06-05",95.6319,96.1549,94.1009,94.7856,1480100.0],["2024-06-06",95.4512,96.0407,94.7285,95.1659,1132800.0],["2024-06-07",95.7365,96.5733,95.4797,95.6319,803500.0],["2024-06-10",95.5082,95.9552,94.7761,95.6414,955700.0],["2024-06-11",95.3656,95.4132,94.234,94.6905,1530100.0],["2024-06-12",94.757,94.8426,92.8172,94.2911,1290300.0],["2024-06-13",94.3577,94.5288,92.8648,94.2816,1105400.0],["2024-06-14",93.5684,94.5003,92.3703,92.4844,1638600.0],["2024-06-17",92.4083,94.8141,92.3703,94.3386,1176600.0],["2024-06-18",94.8046,96.5352,94.4432,95.8506,1489000.0],["2024-06-20",96.1358,97.4766,96.0598,97.4195,1530700.0],["2024-06-21",97.3054,97.41,95.6699,96.887,4270300.0],["2024-06-24",96.887,97.6953,96.2499,97.4005,1431000.0],["2024-06-25",97.4861,98.3609,96.9251,97.1343,879700.0],["2024-06-26",96.4591,96.6588,94.2245,94.8711,1370600.0],["2024-06-27",95.3181,96.25,94.3672,96.0598,1227600.0],["2024-06-28",95.6604,96.3926,94.7,95.9361,3818500.0],["2024-07-01",96.9631,97.315,95.6414,95.7079,1344700.0],["2024-07-02",95.1945,95.4036,94.2245,95.0899,1249300.0],["2024-07-03",95.0138,95.28,92.5605,92.8552,1280000.0],["2024-07-05",93.0739,93.5399,92.3132,93.3307,1411100.0],["2024-07-08",93.7301,94.681,93.4163,93.4353,1335100.0],["2024-07-09",93.3497,94.1865,93.1215,93.1881,1460700.0],["2024-07-10",93.3782,93.5589,92.5414,92.7126,1047900.0],["2024-07-11",92.6175,92.7792,91.0105,92.2372,1702300.0],["2024-07-12",92.5319,92.8457,91.7047,91.7617,1557500.0],["2024-07-15",91.8093,93.4543,91.7712,92.3893,1271400.0],["2024-07-16",92.3893,93.4448,92.104,92.3418,1100000.0],["2024-07-17",93.131,93.7871,92.6936,93.0644,1049100.0],["2024-07-18",93.0359,94.3291,92.8933,93.4163,912300.0],["2024-07-19",93.7776,93.9678,91.0771,91.3813,1029100.0],["2024-07-22",91.4099,92.4559,91.0866,91.8283,973000.0],["2024-07-23",92.3513,92.6365,91.3528,91.505,605300.0],["2024-07-24",92.2372,92.7411,91.5145,91.6666,1002400.0],["2024-07-25",91.9709,92.104,89.5461,89.8314,1366800.0],["2024-07-26",90.2308,93.0644,89.917,92.1516,1108400.0],["2024-07-29",92.1516,93.0074,91.9043,92.2467,1131100.0],["2024-07-30",92.7792,94.215,92.7126,93.3782,1505900.0],["2024-07-31",95.2515,95.6319,90.1166,91.0771,2449700.0],["2024-08-01",91.4574,92.4464,89.4605,92.3322,2040000.0],["2024-08-02",92.1896,94.5098,91.7807,93.8252,3584700.0],["2024-08-05",95.4036,95.6319,89.7743,91.3433,2599900.0],["2024-08-06",91.4955,92.8743,91.4955,91.8948,1402000.0],["2024-08-07",91.6381,93.1595,91.6191,92.047,1537200.0],["2024-08-08",91.6951,93.8632,91.4289,93.5684,1091800.0],["2024-08-09",93.5684,94.0914,93.0644,93.9393,737400.0],["2024-08-12",93.5969,94.4052,92.9789,93.1595,740700.0],["2024-08-13",93.7206,93.7206,92.0565,92.9313,848600.0],["2024-08-14",93.1785,96.0788,93.1785,95.9457,1239100.0],["2024-08-15",96.4496,97.3245,95.9932,96.6588,1076500.0],["2024-08-16",97.2864,97.8475,96.5447,97.5146,801600.0],["2024-08-19",97.5051,98.3895,97.334,97.9426,865200.0],["2024-08-20",97.914,98.2183,97.2579,97.7524,700600.0],["2024-08-21",98.1327,99.5781,97.914,99.464,1013200.0],["2024-08-22",99.6066,101.3087,99.6066,101.2802,1144900.0],["2024-08-23",101.7081,103.7906,101.1185,103.667,1514500.0],["2024-08-26",103.6384,104.7129,103.4958,104.1139,1228000.0],["2024-08-27",104.3801,105.3691,104.2755,105.2455,1446700.0],["2024-08-28",105.6448,106.0822,104.7225,105.5592,990500.0],["2024-08-29",105.816,107.423,104.8651,107.2709,1341300.0],["2024-08-30",107.423,108.0791,106.6528,107.5371,2739400.0],["2024-09-03",107.5371,108.6687,107.0902,107.6893,1846600.0],["2024-09-04",108.4024,109.0205,107.2709,107.7558,1124900.0],["2024-09-05",107.6512,108.0411,105.9111,106.6813,1551500.0],["2024-09-06",106.5006,107.3184,104.8556,105.0267,1211500.0],["2024-09-09",105.7399,106.9666,105.1504,106.2439,1457100.0],["2024-09-10",106.2629,107.442,105.6068,105.816,1118100.0],["2024-09-11",105.797,106.377,103.4292,104.3611,1308400.0],["2024-09-12",104.1519,104.9126,103.9427,104.8461,1198800.0],["2024-09-13",105.312,106.6813,104.9602,106.5197,1487100.0],["2024-09-16",107.404,108.7733,107.404,108.6116,996900.0],["2024-09-17",108.507,109.0586,108.0031,108.3644,991000.0],["2024-09-18",108.5831,108.6592,106.881,107.4896,891300.0],["2024-09-19",107.5276,107.7558,105.5688,105.9491,1770100.0],["2024-09-20",106.0727,107.8509,105.2264,107.6797,3369100.0],["2024-09-23",108.0316,108.4024,107.6417,108.0791,1201000.0],["2024-09-24",108.0791,108.5831,107.2518,107.7843,1091100.0],["2024-09-25",108.1077,108.3169,107.0902,107.5181,1052800.0],["2024-09-26",106.7193,108.0696,106.5862,107.0426,1441000.0],["2024-09-27",107.1948,108.0886,106.9476,107.8414,1356200.0],["2024-09-30",107.8034,107.9555,104.6464,106.3865,2391400.0],["2024-10-01",106.3009,108.45,105.9111,107.9365,1238200.0],["2024-10-02",107.9365,108.8303,107.5466,108.1552,961500.0],["2024-10-03",107.8129,108.2788,107.2138,107.3089,891100.0],["2024-10-04",106.6813,109.3819,106.5006,109.2202,1293200.0],["2024-10-07",109.5911,110.7512,101.4704,102.4974,3264600.0],["2024-10-08",103.3627,105.255,103.3627,104.5133,2177800.0],["2024-10-09",104.1519,107.6893,103.9998,107.5371,2072500.0],["2024-10-10",110.038,110.6941,107.5656,108.3073,1352200.0],["2024-10-11",108.992,109.4104,108.4024,108.7828,1452300.0],["2024-10-14",107.5466,107.5466,103.6099,105.6353,2677000.0],["2024-10-15",105.7114,105.873,102.678,102.7541,2561800.0],["2024-10-16",102.7636,104.2946,102.0504,102.1931,1696200.0],["2024-10-17",102.7826,103.7716,102.1931,102.9348,1954000.0],["2024-10-18",103.144,103.3437,102.3547,103.201,4339400.0],["2024-10-21",103.201,104.228,102.659,103.1725,1302300.0],["2024-10-22",103.0299,103.3912,101.2231,102.4974,1078400.0],["2024-10-23",102.2977,102.6115,101.1471,101.7461,1635400.0],["2024-10-24",102.0599,102.5924,101.594,101.7842,1467400.0],["2024-10-25",101.4419,101.9268,99.7493,100.1296,1490100.0],["2024-10-28",100.3578,101.1185,100.2247,100.4719,1224700.0],["2024-10-29",100.7287,101.3943,99.5401,99.6542,1316800.0],["2024-10-30",99.5115,100.567,98.8934,99.9775,1727400.0],["2024-10-31",97.1058,98.1422,93.4448,93.7206,3438200.0],["2024-11-01",93.7301,94.4623,91.1531,91.3053,4006500.0],["2024-11-04",91.4384,91.5525,90.2878,90.3354,2293300.0],["2024-11-05",90.5636,91.7807,90.3829,91.7617,1906700.0],["2024-11-06",96.8775,96.9631,95.2325,96.7064,3283100.0],["2024-11-07",96.8585,97.1438,94.8236,94.8997,2048900.0],["2024-11-08",97.4196,98.1042,96.0408,96.849,1887200.0],["2024-11-11",97.2484,97.4766,95.1564,95.5653,2131700.0],["2024-11-12",95.5748,96.3831,95.28,96.1549,2402000.0],["2024-11-13",96.2404,97.1153,95.803,96.2119,1736000.0],["2024-11-14",96.3831,97.0962,94.7475,95.1374,2165600.0],["2024-11-15",95.6033,97.3435,95.6033,96.83,2726400.0],["2024-11-18",96.55,97.15,95.75,96.98,2255800.0],["2024-11-19",96.09,96.59,95.28,95.69,1554600.0],["2024-11-20",95.83,96.03,94.0,95.71,2889900.0],["2024-11-21",95.66,98.78,95.52,98.59,1923700.0],["2024-11-22",98.62,99.8,98.03,99.69,1569600.0],["2024-11-25",99.91,100.62,98.83,100.06,4050500.0],["2024-11-26",100.1,100.69,99.42,100.41,1269200.0],["2024-11-27",100.79,101.66,100.48,100.74,991500.0],["2024-11-29",100.83,101.28,100.27,100.72,797200.0],["2024-12-02",100.59,100.93,99.26,99.3,1472400.0],["2024-12-03",100.0,100.48,98.69,99.53,1966600.0],["2024-12-04",99.74,99.99,98.29,98.48,1553300.0],["2024-12-05",98.86,99.31,98.31,98.49,1379100.0],["2024-12-06",98.46,98.81,97.01,97.83,1398300.0],["2024-12-09",97.39,97.7,95.72,95.9,1805500.0],["2024-12-10",95.25,95.9,92.31,93.35,1869800.0],["2024-12-11",93.56,94.12,92.42,94.07,1516100.0],["2024-12-12",94.23,95.36,93.67,93.92,1449200.0],["2024-12-13",94.17,94.33,93.36,93.42,2067200.0],["2024-12-16",93.4,93.42,91.17,91.34,2771800.0],["2024-12-17",90.84,90.87,89.88,90.53,2487800.0],["2024-12-18",90.81,90.98,88.67,88.71,2008900.0],["2024-12-19",88.83,90.03,88.83,88.99,2120800.0],["2024-12-20",88.63,91.35,88.53,90.99,5114300.0],["2024-12-23",90.09,92.19,90.09,92.09,1729800.0],["2024-12-24",92.34,92.74,91.87,92.67,767100.0],["2024-12-26",92.51,93.11,92.08,92.93,842800.0],["2024-12-27",92.37,93.16,91.92,92.34,1030500.0],["2024-12-30",91.78,92.24,90.8,91.89,1010000.0],["2024-12-31",92.4,92.47,91.66,92.35,1095200.0],["2025-01-02",92.95,93.04,91.18,91.38,1029800.0],["2025-01-03",91.63,92.01,90.88,91.4,1624700.0],["2025-01-06",91.29,92.01,90.52,90.74,1791000.0],["2025-01-07",90.74,93.25,90.58,92.25,2144200.0],["2025-01-08",92.42,93.0,91.34,92.66,1698000.0],["2025-01-10",91.04,92.0,89.9,90.17,2896400.0],["2025-01-13",89.84,91.33,89.47,90.83,1512600.0],["2025-01-14",91.12,92.2,89.97,91.99,2493700.0],["2025-01-15",93.1,93.76,92.74,93.62,1955500.0],["2025-01-16",93.88,96.17,93.75,96.1,1847200.0],["2025-01-17",96.18,96.84,95.42,95.51,4619700.0],["2025-01-21",96.0,96.52,94.71,94.88,1694100.0],["2025-01-22",94.9,95.01,93.06,93.21,1912500.0],["2025-01-23",93.43,93.74,92.81,93.02,1158800.0],["2025-01-24",92.97,93.55,92.0,92.76,1334600.0],["2025-01-27",93.28,96.53,93.18,96.52,1899300.0],["2025-01-28",96.2,96.83,94.83,95.21,1626100.0],["2025-01-29",94.84,95.17,93.46,93.82,2247300.0],["2025-01-30",94.37,95.05,92.86,94.58,1556800.0],["2025-01-31",93.95,94.61,92.34,93.07,2040600.0],["2025-02-03",92.57,93.5,91.16,93.1,2056400.0],["2025-02-04",92.38,93.56,92.38,92.77,1861700.0],["2025-02-05",92.97,93.14,92.22,93.06,1576800.0],["2025-02-06",94.25,94.3,93.0,93.88,1367300.0],["2025-02-07",93.85,94.07,93.16,93.5,1305000.0],["2025-02-10",93.59,93.69,91.24,91.46,1982800.0],["2025-02-11",89.5,90.44,87.42,89.6,3121900.0],["2025-02-12",88.43,89.76,87.94,88.26,3316600.0],["2025-02-13",88.71,90.32,88.19,90.16,1728500.0],["2025-02-14",90.16,90.21,88.02,88.2,1824000.0],["2025-02-18",88.68,88.9,87.76,88.33,1616300.0],["2025-02-19",88.4,89.32,88.06,88.69,1559200.0],["2025-02-20",88.51,89.35,87.78,89.05,2089300.0],["2025-02-21",89.01,89.26,87.89,88.13,1724200.0],["2025-02-24",88.44,89.98,88.15,89.55,1386200.0],["2025-02-25",90.0,90.61,89.5,90.35,1652200.0],["2025-02-26",90.27,90.65,89.13,89.57,1769400.0],["2025-02-27",90.0,92.36,89.79,92.1,2033600.0],["2025-02-28",92.98,94.27,91.82,92.91,2576100.0],["2025-03-03",91.61,94.0,91.52,92.98,1739800.0],["2025-03-04",93.06,93.67,91.76,91.87,2319300.0],["2025-03-05",91.37,92.13,90.6,91.35,2111500.0],["2025-03-06",90.79,91.64,89.8,91.38,1427400.0],["2025-03-07",90.91,91.74,90.31,91.0,1073500.0],["2025-03-10",90.68,93.1,90.23,90.72,1856700.0],["2025-03-11",90.8,91.03,89.52,90.09,1910000.0],["2025-03-12",89.96,90.22,88.34,89.16,1326600.0],["2025-03-13",89.0,90.68,89.0,90.41,1374800.0],["2025-03-14",90.75,92.82,90.09,92.57,1500400.0],["2025-03-17",91.95,95.52,91.82,95.28,2564700.0],["2025-03-18",95.41,95.9,93.11,93.3,1482000.0],["2025-03-19",93.49,93.81,92.68,93.19,1583300.0],["2025-03-20",93.24,93.52,92.18,92.45,1394200.0],["2025-03-21",92.45,93.03,91.6,91.98,3427200.0],["2025-03-24",92.45,94.35,92.22,94.01,1726100.0],["2025-03-25",93.86,95.43,93.84,94.58,1412600.0],["2025-03-26",95.25,96.6,95.01,95.93,1322000.0],["2025-03-27",96.24,97.31,95.27,96.94,1585700.0],["2025-03-28",97.0,97.4,94.66,95.06,1193200.0],["2025-03-31",95.06,96.82,95.0,96.18,1757100.0],["2025-04-01",96.01,96.8,95.0,96.14,1332000.0],["2025-04-02",95.64,96.92,95.13,96.82,1107200.0],["2025-04-03",95.14,96.9,95.05,96.28,1430700.0],["2025-04-04",94.37,94.49,87.48,87.83,2688200.0],["2025-04-07",86.85,88.79,82.49,84.99,3542500.0],["2025-04-08",85.73,89.39,85.45,86.42,2751900.0],["2025-04-09",85.04,91.93,85.04,91.48,2444900.0],["2025-04-10",91.19,92.28,88.71,90.58,2269500.0],["2025-04-11",90.3,92.75,89.13,92.13,1928400.0],["2025-04-14",92.87,94.22,91.93,92.87,1187800.0],["2025-04-15",93.65,93.65,92.35,92.46,1258500.0],["2025-04-16",92.5,94.09,91.92,92.38,1622600.0],["2025-04-17",92.98,93.3,91.39,92.57,1414300.0],["2025-04-21",92.29,92.33,88.95,89.79,1448400.0],["2025-04-22",90.91,93.37,90.48,92.95,1379000.0],["2025-04-23",93.08,94.28,91.97,92.51,1108300.0],["2025-04-24",92.09,92.59,91.09,92.1,1828800.0],["2025-04-25",91.46,91.81,89.83,90.68,1304300.0],["2025-04-28",90.61,91.6,90.35,91.19,1183000.0],["2025-04-29",91.3,92.61,90.69,92.39,1271500.0],["2025-04-30",88.41,91.08,86.23,90.68,2833400.0],["2025-05-01",90.13,90.62,89.17,89.67,1861600.0],["2025-05-02",90.86,92.74,90.17,92.48,1596400.0],["2025-05-05",91.92,92.93,90.9,92.58,954500.0],["2025-05-06",92.4,93.51,91.54,93.0,1387500.0],["2025-05-07",93.0,93.92,92.33,92.69,1224000.0],["2025-05-08",93.25,95.06,92.67,94.56,1608100.0],["2025-05-09",94.74,94.93,94.26,94.54,1278400.0],["2025-05-12",95.68,95.83,92.98,94.63,1129300.0],["2025-05-13",94.41,95.31,93.4,93.42,1711700.0],["2025-05-14",93.25,93.6,90.68,90.85,2068700.0],["2025-05-15",91.66,93.62,91.12,93.54,1377600.0],["2025-05-16",93.63,94.7,93.18,94.59,1113300.0],["2025-05-19",94.56,95.63,94.21,95.16,1315900.0],["2025-05-20",94.63,95.01,93.73,94.19,1460600.0],["2025-05-21",93.65,93.65,92.41,92.85,1156500.0],["2025-05-22",92.78,92.85,91.16,91.97,1111500.0],["2025-05-23",91.69,92.39,91.42,92.07,977000.0],["2025-05-27",92.66,94.67,92.01,94.62,1670000.0],["2025-05-28",94.45,94.9,92.92,92.98,1640500.0],["2025-05-29",93.31,94.24,92.88,94.2,1194600.0],["2025-05-30",92.36,95.59,91.16,95.04,2897700.0],["2025-06-02",94.61,96.33,93.95,96.27,1423400.0],["2025-06-03",95.82,96.79,94.05,95.82,1394400.0],["2025-06-04",95.65,96.11,94.69,94.75,871600.0],["2025-06-05",94.99,95.44,94.13,94.57,816600.0],["2025-06-06",95.23,96.0,94.74,95.53,711400.0],["2025-06-09",95.37,95.39,91.12,92.35,1345300.0],["2025-06-10",90.73,90.98,89.24,89.77,1770200.0],["2025-06-11",89.98,90.43,89.04,89.39,2482800.0],["2025-06-12",89.21,91.93,89.06,91.91,1658500.0],["2025-06-13",91.54,92.18,90.75,90.99,1654500.0],["2025-06-16",91.17,92.12,90.89,91.14,2078300.0],["2025-06-17",90.6,90.6,88.95,90.15,1956700.0],["2025-06-18",89.87,90.98,89.73,90.3,1559300.0],["2025-06-20",90.68,91.6,89.82,90.17,2503600.0],["2025-06-23",90.45,91.14,89.92,91.11,1587400.0],["2025-06-24",91.36,91.52,90.22,90.97,1505500.0],["2025-06-25",90.6,90.64,88.98,89.23,1415900.0],["2025-06-26",89.6,90.4,89.28,90.29,1532500.0],["2025-06-27",90.22,91.09,89.55,90.32,2285200.0],["2025-06-30",90.02,91.41,90.02,91.05,1909900.0],["2025-07-01",91.4,91.96,90.44,91.5,3133400.0],["2025-07-02",91.17,91.5,87.83,88.38,3496700.0],["2025-07-03",88.88,89.66,88.51,89.19,1964500.0],["2025-07-07",89.04,89.68,88.67,89.42,2902300.0],["2025-07-08",88.98,90.97,88.85,90.21,2430800.0],["2025-07-09",89.61,90.28,87.7,87.92,3287700.0],["2025-07-10",87.47,88.58,86.54,88.56,2525800.0],["2025-07-11",88.03,88.36,87.36,87.84,1943600.0],["2025-07-14",87.64,91.42,87.64,90.59,4127700.0],["2025-07-15",90.1,90.7,88.08,88.19,2209200.0],["2025-07-16",88.57,89.18,87.58,89.07,2349100.0],["2025-07-17",89.0,89.38,88.0,88.66,2596600.0],["2025-07-18",88.5,89.07,88.1,88.35,6501700.0],["2025-07-21",88.18,88.57,87.53,87.55,2396200.0],["2025-07-22",88.08,89.15,87.87,89.0,2523500.0],["2025-07-23",89.36,89.6,87.92,88.62,2925900.0],["2025-07-24",88.42,88.51,87.8,88.0,2188800.0],["2025-07-25",88.28,89.07,87.9,88.89,2552600.0],["2025-07-28",88.58,88.76,86.47,86.5,2260400.0],["2025-07-29",87.21,87.3,85.69,86.12,3428800.0],["2025-07-30",89.83,89.83,84.81,85.61,3697700.0],["2025-07-31",85.35,86.65,85.07,86.06,2798300.0],["2025-08-01",86.38,88.06,86.29,88.0,2846800.0],["2025-08-04",87.92,89.04,87.89,88.51,2315000.0],["2025-08-05",88.67,89.18,88.14,88.66,1743200.0],["2025-08-06",88.94,90.11,88.56,89.76,2386400.0],["2025-08-07",89.99,90.06,87.78,88.86,2165800.0],["2025-08-08",89.08,89.73,88.49,88.83,1345600.0],["2025-08-11",88.88,90.5,88.88,89.88,2212900.0],["2025-08-12",89.89,90.08,87.77,87.78,2280100.0],["2025-08-13",88.13,89.97,87.93,89.95,2233900.0],["2025-08-14",89.91,91.9,89.47,91.46,2019800.0],["2025-08-15",92.0,92.0,90.44,90.72,3051800.0],["2025-08-18",90.66,91.11,90.23,90.35,1929100.0],["2025-08-19",90.54,91.87,90.0,91.84,1320200.0],["2025-08-20",92.03,93.37,91.56,92.84,1190200.0],["2025-08-21",92.65,94.27,92.65,93.54,1584200.0],["2025-08-22",94.09,94.51,93.25,93.41,1820200.0],["2025-08-25",93.03,93.3,91.83,91.88,1003900.0],["2025-08-26",91.48,91.63,90.55,90.9,3230200.0],["2025-08-27",91.0,92.0,90.96,91.71,1098300.0],["2025-08-28",91.71,91.71,90.6,91.2,1346600.0],["2025-08-29",91.32,91.97,91.09,91.53,1563000.0],["2025-09-02",91.74,92.31,91.08,91.32,2121600.0],["2025-09-03",91.11,93.08,91.0,92.9,2234900.0],["2025-09-04",93.58,93.8,92.1,92.22,1591300.0],["2025-09-05",92.13,92.49,91.09,91.29,1403700.0],["2025-09-08",93.5,93.5,90.13,90.9,2393000.0],["2025-09-09",90.9,91.04,89.49,89.61,2643500.0],["2025-09-10",89.04,90.65,88.7,90.6,2067900.0],["2025-09-11",90.7,92.37,90.68,92.29,1562500.0],["2025-09-12",92.2,92.93,91.97,92.26,1256500.0],["2025-09-15",91.99,92.21,89.7,89.86,1767000.0],["2025-09-16",88.96,89.23,87.2,87.38,2710500.0],["2025-09-17",87.31,88.03,87.11,87.35,2533500.0],["2025-09-18",87.04,88.76,87.01,88.19,2249800.0],["2025-09-19",88.85,89.01,88.27,88.4,4190200.0],["2025-09-22",88.34,88.78,87.77,88.03,3034900.0],["2025-09-23",88.03,88.65,87.58,88.46,2210300.0],["2025-09-24",88.47,90.86,88.21,90.76,2825900.0],["2025-09-25",91.0,91.58,88.77,89.57,2230400.0],["2025-09-26",90.0,91.05,89.7,90.88,1444400.0],["2025-09-29",90.87,90.87,89.26,89.83,1242600.0],["2025-09-30",89.82,90.94,89.51,90.73,1724800.0],["2025-10-01",90.24,91.06,89.79,90.31,1446900.0],["2025-10-02",89.64,90.42,88.77,89.08,1460300.0],["2025-10-03",88.85,91.53,88.83,90.79,1801400.0],["2025-10-06",91.03,92.06,90.86,91.35,1474500.0],["2025-10-07",91.65,94.11,91.65,94.1,2143800.0],["2025-10-08",94.67,94.81,92.83,93.1,1651600.0],["2025-10-09",93.11,93.62,91.86,92.23,1441400.0],["2025-10-10",92.71,93.0,91.81,92.47,1795400.0],["2025-10-13",90.87,92.86,90.86,92.25,1779100.0],["2025-10-14",92.25,92.81,90.82,92.23,1813800.0],["2025-10-15",91.55,92.0,88.77,89.57,2137500.0],["2025-10-16",88.34,88.5,85.93,86.23,3507300.0],["2025-10-17",86.51,87.43,86.31,86.51,6463200.0],["2025-10-20",87.11,87.25,86.0,86.97,1892200.0],["2025-10-21",86.84,88.06,86.35,87.7,1653200.0],["2025-10-22",88.06,88.4,86.95,87.88,1691300.0],["2025-10-23",88.18,88.29,86.98,87.46,1220900.0],["2025-10-24",87.46,87.64,86.81,87.15,1390400.0],["2025-10-27",87.0,87.62,85.79,85.94,2303600.0],["2025-10-28",87.04,87.04,82.45,84.72,3721600.0],["2025-10-29",84.59,86.14,84.0,85.85,2765300.0],["2025-10-30",86.09,87.12,85.0,86.64,3465500.0],["2025-10-31",85.83,87.0,85.68,86.31,2265900.0],["2025-11-03",86.31,86.31,84.7,86.0,2815900.0],["2025-11-04",85.99,87.63,85.99,87.47,2748800.0],["2025-11-05",87.69,88.6,87.49,87.55,2396000.0],["2025-11-06",87.52,88.96,87.41,87.76,2573700.0],["2025-11-07",87.96,89.64,87.79,89.57,2431600.0],["2025-11-10",88.78,89.99,88.64,89.79,2620100.0],["2025-11-11",90.0,91.13,89.91,90.66,2564000.0],["2025-11-12",90.66,91.94,90.48,91.78,1911000.0],["2025-11-13",92.0,93.58,91.85,92.76,2329800.0],["2025-11-14",93.1,93.57,91.56,92.52,1554900.0],["2025-11-17",92.85,93.13,91.67,91.81,1318500.0],["2025-11-18",91.62,92.76,91.22,91.79,1467300.0],["2025-11-19",91.71,92.05,90.86,91.17,1499200.0],["2025-11-20",91.53,92.27,91.27,91.88,1661000.0],["2025-11-21",92.08,93.57,91.59,92.46,1611300.0],["2025-11-24",92.46,92.56,91.23,91.94,3317100.0],["2025-11-25",93.01,93.96,92.78,93.61,1851200.0],["2025-11-26",93.65,94.47,93.37,94.4,1587800.0],["2025-11-28",94.46,94.94,93.9,93.92,897600.0],["2025-12-01",94.0,94.54,92.69,93.16,1662600.0],["2025-12-02",92.96,93.43,91.93,92.69,2262700.0],["2025-12-03",92.87,93.79,92.06,92.72,2503900.0],["2025-12-04",92.68,93.33,91.85,92.39,1647600.0],["2025-12-05",92.17,92.17,91.2,91.72,1432400.0],["2025-12-08",91.22,91.49,90.5,90.94,2009600.0],["2025-12-09",91.03,92.41,91.03,91.92,1703600.0],["2025-12-10",92.08,93.17,91.63,91.77,3199300.0],["2025-12-11",92.22,94.32,91.46,93.64,3490800.0],["2025-12-12",94.28,94.28,93.42,93.92,3601600.0],["2025-12-15",94.28,96.0,93.85,95.72,2637400.0],["2025-12-16",96.0,96.04,95.02,95.58,2429600.0],["2025-12-17",95.4,96.35,95.03,95.89,2337000.0],["2025-12-18",95.37,96.51,94.78,96.45,2263200.0],["2025-12-19",96.45,96.66,95.52,96.2,8319900.0],["2025-12-22",95.66,97.18,95.58,97.12,1394800.0],["2025-12-23",97.18,97.6,96.86,96.96,1696200.0],["2025-12-24",96.96,97.39,96.25,96.4,649700.0],["2025-12-26",96.55,96.66,95.74,95.87,1324000.0],["2025-12-29",96.04,96.54,95.85,96.39,1094700.0],["2025-12-30",96.18,96.76,95.93,96.66,1125300.0],["2025-12-31",96.5,96.72,95.91,95.92,1159700.0],["2026-01-02",95.77,95.79,93.56,93.86,1563400.0],["2026-01-05",92.81,95.45,92.51,94.44,2225200.0],["2026-01-06",93.95,94.44,93.03,93.92,1622000.0],["2026-01-07",93.92,95.2,93.69,95.16,1890700.0],["2026-01-08",95.19,96.65,95.19,96.38,1404500.0],["2026-01-09",95.89,96.71,95.09,95.18,1505500.0],["2026-01-12",95.38,95.74,92.88,93.24,2212800.0],["2026-01-13",93.08,93.44,90.43,90.77,2577700.0],["2026-01-14",90.75,91.65,90.61,91.29,2864500.0],["2026-01-15",91.42,92.17,90.36,90.94,2472400.0],["2026-01-16",90.81,90.92,89.94,90.65,7704400.0],["2026-01-20",90.17,92.11,90.06,91.8,2463600.0],["2026-01-21",91.78,92.96,90.55,92.28,2342000.0],["2026-01-22",91.69,92.58,90.96,92.51,1848100.0],["2026-01-23",92.02,93.27,91.44,92.96,1686600.0],["2026-01-26",93.43,94.45,93.17,93.7,2531900.0],["2026-01-27",93.62,93.74,92.45,93.46,1580500.0],["2026-01-28",93.38,94.83,92.96,94.17,1955000.0],["2026-01-29",94.86,95.91,94.3,95.72,1965200.0],["2026-01-30",96.03,96.55,95.19,96.04,2216200.0],["2026-02-02",96.26,96.95,95.78,96.71,1665300.0],["2026-02-03",96.22,97.85,96.0,96.82,1302100.0],["2026-02-04",97.3,100.5,97.17,100.13,2346100.0],["2026-02-05",100.98,102.53,100.68,101.98,2295200.0],["2026-02-06",101.66,103.39,100.75,100.95,1723900.0],["2026-02-09",100.61,101.18,96.0,96.06,2925300.0],["2026-02-10",95.84,99.08,94.84,97.85,2483100.0],["2026-02-11",97.75,98.8,95.71,98.61,2007700.0],["2026-02-12",98.54,100.95,97.66,99.85,2704200.0],["2026-02-13",99.85,100.28,97.39,98.38,1962300.0],["2026-02-17",99.39,100.86,98.78,98.88,2365300.0],["2026-02-18",98.39,98.55,95.93,98.06,1758400.0],["2026-02-19",98.34,99.14,97.59,98.34,1383100.0],["2026-02-20",99.12,99.24,97.48,98.49,2074100.0],["2026-02-23",98.49,99.77,98.12,98.7,1385900.0],["2026-02-24",98.7,99.49,97.77,99.18,1541800.0],["2026-02-25",99.36,99.51,98.13,99.36,1522000.0],["2026-02-26",99.52,100.6,99.35,99.65,1351900.0],["2026-02-27",100.1,100.45,98.85,100.15,2222300.0],["2026-03-02",100.5,101.89,99.91,101.06,1338300.0],["2026-03-03",100.61,101.06,98.9,100.48,1294200.0],["2026-03-04",99.62,100.0,97.52,98.42,1344800.0],["2026-03-05",98.08,98.33,96.5,97.07,1533100.0],["2026-03-06",96.95,97.68,95.4,97.21,1435000.0],["2026-03-09",96.69,96.74,95.1,95.62,1919000.0],["2026-03-10",95.3,96.94,94.91,96.19,1771100.0],["2026-03-11",95.66,95.84,94.16,94.81,1815000.0],["2026-03-12",93.91,95.37,93.26,94.22,2143000.0],["2026-03-13",95.14,95.43,93.46,93.47,1191200.0],["2026-03-16",93.99,95.24,93.58,93.7,1738300.0],["2026-03-17",94.6,95.29,94.14,94.4,1315200.0],["2026-03-18",93.4,94.05,92.79,92.87,1425600.0],["2026-03-19",93.33,93.48,91.43,92.17,2001400.0],["2026-03-20",92.28,92.78,91.66,92.3,4092900.0],["2026-03-23",93.68,94.43,92.85,93.66,1927800.0],["2026-03-24",93.66,94.6,93.09,93.6,1879100.0],["2026-03-25",93.6,94.3,92.87,93.32,1331300.0],["2026-03-26",93.5,94.29,93.23,94.12,1385700.0],["2026-03-27",94.17,94.65,93.35,93.42,2913700.0],["2026-03-30",93.8,96.04,93.8,95.62,2008900.0],["2026-03-31",96.01,96.48,94.05,95.99,2103500.0],["2026-04-01",95.73,95.8,94.67,95.49,2325400.0],["2026-04-02",95.73,97.14,95.57,96.74,1410800.0],["2026-04-06",96.07,96.94,95.93,96.79,1394900.0],["2026-04-07",97.09,97.5,96.44,96.92,1736800.0],["2026-04-08",96.51,98.7,96.28,98.6,1642700.0],["2026-04-09",98.14,99.68,97.7,98.84,1363500.0],["2026-04-10",98.43,98.69,95.32,95.97,2183100.0],["2026-04-13",95.4,97.27,95.19,97.1,2201500.0],["2026-04-14",96.12,96.79,95.57,96.2,1908400.0],["2026-04-15",96.01,97.79,95.59,97.47,1725600.0],["2026-04-16",97.11,97.88,96.74,97.1,1663600.0],["2026-04-17",96.71,98.57,96.64,97.59,5186000.0],["2026-04-20",97.45,98.79,97.03,97.49,1391000.0],["2026-04-21",98.33,99.16,97.66,98.85,2394500.0],["2026-04-22",98.4,98.42,96.28,96.77,1885900.0],["2026-04-23",97.07,98.62,96.56,98.07,1216100.0],["2026-04-24",97.07,97.34,95.97,96.19,1536000.0],["2026-04-27",95.7,97.35,95.6,96.35,1817800.0],["2026-04-28",97.43,98.22,96.79,97.06,1871700.0],["2026-04-29",95.85,96.87,91.44,92.72,3151200.0],["2026-04-30",92.28,94.96,91.62,94.46,3601900.0],["2026-05-01",94.95,96.12,93.79,93.82,2039300.0],["2026-05-04",93.02,94.71,93.01,93.65,2570700.0],["2026-05-05",92.94,94.77,92.94,94.14,2596500.0],["2026-05-06",94.21,95.62,94.21,94.7,3439700.0],["2026-05-07",94.5,95.17,93.42,94.52,2236300.0],["2026-05-08",94.4,94.52,93.58,93.8,1855900.0],["2026-05-11",94.15,94.85,93.43,93.83,2271700.0],["2026-05-12",94.12,94.95,93.43,94.31,2294600.0],["2026-05-13",93.51,95.13,92.79,93.32,2376900.0],["2026-05-14",93.94,94.53,93.28,93.46,2572300.0],["2026-05-15",94.13,94.84,93.62,93.98,3578500.0],["2026-05-18",93.54,96.36,93.5,95.87,2896000.0],["2026-05-19",96.3,97.43,95.21,96.39,2185100.0],["2026-05-20",96.16,97.22,95.25,96.84,2316500.0],["2026-05-21",96.26,97.04,95.1,96.13,2085800.0],["2026-05-22",95.95,96.75,95.77,96.3,1942100.0],["2026-05-26",96.3,96.65,95.22,95.37,2072500.0],["2026-05-27",95.1,95.22,90.77,91.4,3441300.0],["2026-05-28",90.94,92.18,90.65,90.67,2558900.0],["2026-05-29",90.23,91.17,88.88,89.34,5148400.0],["2026-06-01",89.21,89.57,88.27,88.74,2193900.0],["2026-06-02",88.41,89.15,87.61,87.62,2289600.0],["2026-06-03",87.27,88.66,87.05,87.89,2314200.0],["2026-06-04",89.21,90.38,88.25,88.34,2586400.0],["2026-06-05",89.12,91.49,88.96,91.19,2328300.0],["2026-06-08",90.2,90.77,89.58,89.61,1804200.0],["2026-06-09",89.72,91.03,89.51,90.41,3463800.0],["2026-06-10",91.5,92.26,90.38,91.31,2594800.0],["2026-06-11",91.76,92.35,91.04,91.13,1764300.0],["2026-06-12",91.18,91.81,90.23,91.66,2001000.0],["2026-06-15",91.6,91.89,91.02,91.5,2084300.0],["2026-06-16",92.2,93.41,91.9,92.58,1903900.0],["2026-06-17",91.7,93.07,91.7,92.37,2153500.0],["2026-06-18",92.66,92.74,90.91,91.18,5564600.0],["2026-06-22",91.63,92.81,91.59,92.04,2269800.0],["2026-06-23",93.5,93.9,92.51,93.71,2365200.0],["2026-06-24",94.34,96.0,93.49,94.92,2123000.0],["2026-06-25",95.12,96.11,93.83,94.33,1592900.0],["2026-06-26",94.79,97.82,94.78,97.54,2878400.0],["2026-06-29",96.35,98.36,96.35,98.06,1876300.0],["2026-06-30",97.86,98.88,97.01,97.06,1587800.0],["2026-07-01",97.59,99.04,97.32,98.55,1712500.0],["2026-07-02",98.89,102.25,97.96,102.2,2236800.0],["2026-07-06",101.22,102.245,101.03,101.81,1924566.490084],["2026-07-07",102.99,105.0895,102.57,102.85,1666114.230561],["2026-07-08",103.36,103.465,101.97,102.01,1320219.598874],["2026-07-09",102.01,102.06,100.505,101.7,1813497.44336],["2026-07-10",101.91,102.055,100.14,101.06,1285041.828414],["2026-07-13",102.09,103.27,101.2,103.06,1138359.610035],["2026-07-14",102.06,103.04,101.18,101.53,1219085.719554],["2026-07-15",100.05,100.21,97.92,98.54,1831627.727523],["2026-07-16",99.07,100.26,98.68,100.04,1600803.008176],["2026-07-17",101.23,103.35,100.81,101.35,2233738.573085],["2026-07-20",101.01,102.42,100.75,101.83,1912831.118367],["2026-07-21",100.71,101.3,99.86,100.55,1957359.688842],["2026-07-22",100.26,100.47,98.16,98.63,1715948.126964],["2026-07-23",98.29,100.2,97.58,100.1,2084848.105104],["2026-07-24",100.39,103.42,100.39,103.36,2502671.192682],["2026-07-27",103.37,104.795,101.925,103.88,1874601.764321],["2026-07-28",105.19,107.085,104.553,106.48,2061566.485201],["2026-07-29",102.01,105.66,101.36,104.55,2885887.037894],["2026-07-30",103.43,103.705,99.14,101.14,2149801.943748],["2026-07-31",100.35,101.39,99.8,100.53,1743495.955652],["2026-08-03",101.12,101.96,100,101.12,1596079.736369],["2026-08-04",100.09,100.21,98.9387,99.52,1942821.815338],["2026-08-05",99.92,100.01,98.31,99.09,1726514.157432],["2026-08-06",100.39,100.39,98.5809,99.29,1183121.263526],["2026-08-07",98.77,99.33,97.43,98.48,1124389.481171],["2026-08-10",97.895,98.5,97.12,98.065,214909.639766],["2026-08-11",98.02,98.82,97.66,98.26,2550570.945753],["2026-08-12",97.39,99.075,96.95,97.29,1635522.884216],["2026-08-13",98.03,98.86,97.16,98.03,1084586.222692],["2026-08-14",98.09,98.8799,97.8087,98.71,1000121.084507],["2026-08-17",98.36,99.73,97.74,97.81,1738722.52047],["2026-08-18",99.37,100.575,98.76,98.91,1730647.006507],["2026-08-19",99.06,100.355,98.3,98.53,1477273.237255],["2026-08-20",98.51,99.85,98,99.31,1672886.685116],["2026-08-21",99.7,100.23,99.29,99.39,1413816.979303],["2026-08-24",100,101.58,99.53,101.14,1202334.004465],["2026-08-25",101.14,101.27,100.145,100.56,1062640.023177],["2026-08-26",100.6,101.49,100.48,100.72,1333073.43291],["2026-08-27",99.74,100.095,98.42,98.76,1862288.405391],["2026-08-28",99.3,99.825,98.08,98.84,3990822.948003],["2026-08-31",98.56,98.93,97.89,98.07,3845282.673243],["2026-09-01",98.73,99.555,98,98.61,1914384.714306],["2026-09-02",99.34,100,97.87,98.21,3983422.163746],["2026-09-03",99,100.51,98.915,99.83,7677089.951386],["2026-09-04",98.9,99.79,97.86,98.1,2121263.901684],["2026-09-08",96.87,97.26,95.645,95.71,5760049.743777],["2026-09-09",95.49,96.27,94.65,96.115,3011144.866178],["2026-09-10",96.77,97.21,95.82,96.2,3462643.075733],["2026-09-11",96.84,97.18,95.685,96.09,2696160.26197],["2026-09-14",97.44,98.235,96.875,97.95,5168499.854381]]}